Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.3,21.35,20.75,20.93,2007894,0
2005-02-28,20.82,21.15,20.61,20.8,1411370,0
2005-03-01,20.96,22.05,20.82,21.91,4214086,0
2005-03-02,22.12,23.05,22.05,22.77,4914412,0
2005-03-03,22.8,23.22,22.32,22.43,2731476,0
2005-03-04,22.8,22.9,22.45,22.59,1217658,0
2005-03-07,22.87,24.03,22.57,23.9,5171926,0
2005-03-08,23.77,24.14,23.64,23.96,3169804,0
2005-03-09,23.88,24.06,23.52,23.76,2252330,0
2005-03-10,23.46,23.74,22.75,23.62,6847090,0
2005-03-11,23.64,24.02,23.3,24.02,2294038,0
2005-03-14,24.14,24.62,23.41,23.73,2261082,0
2005-03-15,23.89,24.62,23.8,24.45,3138892,0
2005-03-16,24.16,24.59,23.93,24.18,2000522,0
2005-03-17,24.14,24.45,23.52,24.06,3098210,0
2005-03-18,23.96,24.17,23.35,23.95,4254970,0
2005-03-21,23.8,24,22.86,23.39,2949612,0
2005-03-22,23.32,23.73,23.25,23.32,1185032,0
2005-03-23,23.23,23.45,22.88,22.98,1460654,0
2005-03-24,22.93,23.35,22.63,22.72,2138988,0
2005-03-28,22.93,23.82,22.8,23.75,2356418,0
2005-03-29,23.62,23.95,23,23.14,1785902,0
2005-03-30,23.05,23.85,22.7,23.84,2037396,0
2005-03-31,23.93,24.08,23.57,23.98,2351056,0
2005-04-01,24.14,24.3,23.05,23.5,1845320,0
2005-04-04,23.37,23.95,23.14,23.6,2453510,0
2005-04-05,23.57,24.54,23.57,24.41,3221492,0
2005-04-06,24.52,24.72,24.09,24.45,2682300,0
2005-04-07,24.45,24.45,23.8,24.1,3019740,0
2005-04-08,23.98,24.25,23.37,23.5,1606738,0
2005-04-11,23.68,23.68,23.18,23.28,863622,0
2005-04-12,23.1,23.69,22.82,23.56,1638812,0
2005-04-13,23.43,23.73,22.91,23.04,1343532,0
2005-04-14,22.97,23.18,22.55,22.77,1621260,0
2005-04-15,22.62,22.66,21.65,21.77,3707456,0
2005-04-18,21.51,22.55,21.32,22.04,2274842,0
2005-04-19,22.18,23.3,22.11,23.16,3513494,0
2005-04-20,23.27,23.43,22.3,22.49,2730576,0
2005-04-21,22.62,23.25,22.53,23.23,1423016,0
2005-04-22,23,23.25,22.39,22.57,2140722,0
2005-04-25,22.73,23.1,22.57,22.98,1062248,0
2005-04-26,22.97,23.45,22.68,22.82,1273422,0
2005-04-27,22.5,23.02,22.42,22.77,1591198,0
2005-04-28,22.6,22.82,22.2,22.35,2142278,0
2005-04-29,22.46,22.82,21.56,22.21,4629264,0
2005-05-02,22.14,22.61,22.07,22.5,2001628,0
2005-05-03,22.41,22.76,22.17,22.39,2044074,0
2005-05-04,22.39,22.66,22.09,22.57,1970916,0
2005-05-05,22.27,23.48,21.94,23.07,5761612,0
2005-05-06,23.3,23.37,22.8,23.05,1629516,0
2005-05-09,23.15,23.93,22.75,23.86,2531400,0
2005-05-10,23.75,24.32,23.62,24.02,5366446,0
2005-05-11,24.04,24.1,23.53,23.89,2802208,0
2005-05-12,23.86,25.14,23.74,24.87,7945058,0
2005-05-13,25.05,25.6,24.68,25.36,4575796,0
2005-05-16,25.32,25.89,25.27,25.79,2599094,0
2005-05-17,25.61,26.09,25.59,26.05,3148302,0
2005-05-18,26.29,26.46,25.72,25.93,2587432,0
2005-05-19,26,26.74,25.82,26.66,2468258,0
2005-05-20,26.18,26.59,26.03,26.46,2472804,0
2005-05-23,26.47,27.12,26.43,26.98,2348588,0
2005-05-24,26.91,26.97,26.68,26.95,1565748,0
2005-05-25,26.86,26.91,26.21,26.55,1484948,0
2005-05-26,26.4,26.75,26.16,26.32,1780796,0
2005-05-27,26.29,27.12,26.23,27.08,1892434,0
2005-05-31,27.16,27.18,26.61,26.67,1777598,0
2005-06-01,26.66,27.12,26.57,26.84,2655748,0
2005-06-02,27.01,28.26,26.92,28.2,3632648,0
2005-06-03,28.1,28.36,27.46,27.5,2087628,0
2005-06-06,27.41,28.14,27,28.02,1946962,0
2005-06-07,28.07,28.6,27.9,28.18,2624540,0
2005-06-08,28.2,28.34,27.34,27.43,1805346,0
2005-06-09,27.34,27.88,27.25,27.69,1906006,0
2005-06-10,27.5,28.39,26.81,27.29,4569150,0
2005-06-13,27.36,27.66,27.24,27.6,1798478,0
2005-06-14,27.5,29.3,27.39,29.25,5934754,0
2005-06-15,29.34,29.4,28.91,29.39,2655460,0
2005-06-16,29.39,29.93,29.3,29.73,2850336,0
2005-06-17,29.8,30.02,29.19,29.46,2328896,0
2005-06-20,29.15,29.64,28.77,29.52,1830854,0
2005-06-21,29.62,29.9,29.38,29.55,1694606,0
2005-06-22,29.52,29.82,29.08,29.41,1394064,0
2005-06-23,29.36,29.65,28.59,28.59,1604748,0
2005-06-24,28.59,28.82,28.11,28.38,1914450,0
2005-06-27,28.2,28.7,27.75,28,2264230,0
2005-06-28,28.04,29.3,28,29.29,2195570,0
2005-06-29,29.3,29.62,28.89,29.18,1538526,0
2005-06-30,29.18,29.36,28.31,28.34,2000314,0
2005-07-01,28.45,28.77,27.86,28.75,1173490,0
2005-07-05,28.62,29.5,28.59,29.1,1219266,0
2005-07-06,29.21,29.5,28.65,28.89,1243860,0
2005-07-07,28.5,29.04,28.25,28.95,1979734,0
2005-07-08,29,29.17,28.6,29.14,2122090,0
2005-07-11,29.25,30.35,29.18,30.21,2252134,0
2005-07-12,30.36,30.41,29.8,30.25,2324018,0
2005-07-13,30,30.12,29.16,29.35,2495998,0
2005-07-14,29,29.68,28.2,28.72,4472864,0
2005-07-15,28.72,29.52,28.72,29.29,1704804,0
2005-07-18,29.25,29.86,29.2,29.81,2162998,0
2005-07-19,29.98,31.15,29.85,30.9,3344968,0
2005-07-20,30.75,30.95,30.43,30.77,1213076,0
2005-07-21,30.55,30.83,30.05,30.3,1840108,0
2005-07-22,30.35,31.48,30.28,31.3,2510020,0
2005-07-25,31.17,31.36,30.43,30.5,1871954,0
2005-07-26,30.55,30.68,29.27,29.76,4069130,0
2005-07-27,29.95,30.07,29.39,30.06,1630452,0
2005-07-28,30,30.81,29.59,30.73,1844562,0
2005-07-29,30.74,30.95,29.93,30.36,1302220,0
2005-08-01,30.36,30.85,30.15,30.68,1373758,0
2005-08-02,30.75,30.84,30.33,30.54,1875348,0
2005-08-03,30.41,30.6,29.95,30.41,1490616,0
2005-08-04,29.57,29.62,29.05,29.32,3274960,0
2005-08-05,28.98,29.23,27.84,28.1,3632262,0
2005-08-08,28.05,28.75,27.91,28.02,2246746,0
2005-08-09,28,28.62,28,28.52,1597516,0
2005-08-10,28.63,29.82,28.55,28.55,2680722,0
2005-08-11,27.66,28.91,27.25,28.9,8905804,0
2005-08-12,28.86,29.35,28.74,29.35,2600114,0
2005-08-15,29.19,29.57,29.07,29.3,2740568,0
2005-08-16,29.05,29.12,28.04,28.38,3388050,0
2005-08-17,28.11,28.84,28.02,28.8,3090504,0
2005-08-18,28.5,28.79,28.36,28.61,2602086,0
2005-08-19,28.82,28.86,28.32,28.36,1653800,0
2005-08-22,28.38,28.53,28.09,28.34,2150820,0
2005-08-23,28.23,28.37,28,28.25,1594600,0
2005-08-24,28.07,28.95,28.05,28.27,1341642,0
2005-08-25,28.27,29.05,28.2,28.75,2241290,0
2005-08-26,28.68,28.84,28.13,28.31,2493238,0
2005-08-29,28.19,28.25,27.9,28.11,3153292,0
2005-08-30,27.96,28.09,27.16,27.52,3923346,0
2005-08-31,27.37,27.9,27.04,27.83,3893964,0
2005-09-01,27.55,27.55,25.61,26.3,5884652,0
2005-09-02,26.25,27.03,26.14,27,3815588,0
2005-09-06,27,27.82,26.95,27.78,2388714,0
2005-09-07,27.75,28.34,27.5,28.27,1869360,0
2005-09-08,28.2,28.67,28,28.59,3104602,0
2005-09-09,28.64,28.77,28.21,28.46,2312690,0
2005-09-12,28.4,28.48,27.93,28.25,1581330,0
2005-09-13,28.11,28.11,27.28,27.37,2908920,0
2005-09-14,27.35,27.74,27.3,27.53,1783264,0
2005-09-15,27.7,28,27.35,27.77,3022450,0
2005-09-16,27.85,27.97,27.22,27.39,3783168,0
2005-09-19,27.23,27.34,26.5,27,3585044,0
2005-09-20,27.16,27.68,25.57,25.65,5086792,0
2005-09-21,25.66,26.45,24.9,26.23,6874290,0
2005-09-22,26.18,26.96,25.82,26.93,5777584,0
2005-09-23,26.82,27.73,26.7,27.43,3017786,0
2005-09-26,27.91,29.24,27.6,28.57,4003919,0
2005-09-27,28.57,28.75,28.12,28.55,1678912,0
2005-09-28,28.74,28.74,28,28.25,2702791,0
2005-09-29,28.47,28.89,27.91,28.73,2293233,0
2005-09-30,28.57,29.87,28.57,29.4,2767443,0
2005-10-03,29.25,29.77,29.1,29.39,1779302,0
2005-10-04,29.26,29.99,29.15,29.48,1516213,0
2005-10-05,30.33,30.55,29.53,30,3705428,0
2005-10-06,30.34,31.47,29.82,30.63,4470690,0
2005-10-07,30.67,31.1,30.14,30.95,1734334,0
2005-10-10,30.86,31.12,30.02,30.28,2040644,0
2005-10-11,30.41,30.61,29.66,29.83,1177503,0
2005-10-12,29.65,29.67,28.46,28.6,2160912,0
2005-10-13,28.46,29.29,28.46,29.04,1252436,0
2005-10-14,29.37,29.76,29.01,29.52,1153223,0
2005-10-17,29.4,29.95,29.13,29.82,711642,0
2005-10-18,29.99,29.99,29.18,29.38,711932,0
2005-10-19,29.38,29.72,28.86,29.67,1398199,0
2005-10-20,29.52,30.66,29.49,30.31,2110086,0
2005-10-21,30.37,31.77,30.37,31.44,2288087,0
2005-10-24,31.46,31.59,29.93,30.03,3626397,0
2005-10-25,30,30,28.21,28.54,3657270,0
2005-10-26,28.31,28.94,27.99,28.03,2184599,0
2005-10-27,27.98,28.11,26.2,26.71,3072842,0
2005-10-28,26.97,27.94,26.72,27.52,2547266,0
2005-10-31,27.6,28.8,27.6,28.33,2067357,0
2005-11-01,28.5,28.55,27.86,28.42,1222102,0
2005-11-02,28.42,29.6,28.35,29.46,1942613,0
2005-11-03,31.7,33.3,30.4,30.78,5523421,0
2005-11-04,30.71,31.86,30.65,31.37,2236310,0
2005-11-07,31.58,31.58,30.22,30.7,2055404,0
2005-11-08,30.44,30.96,29.8,30.59,1258793,0
2005-11-09,30.85,30.95,29.91,30.15,1829616,0
2005-11-10,28.39,31.95,28.03,31.48,9116828,0
2005-11-11,31.97,32.5,31.18,31.43,3481398,0
2005-11-14,31.57,31.82,30.75,31.31,1637005,0
2005-11-15,30.9,31,29.71,29.81,3069804,0
2005-11-16,29.98,30.75,29.76,30.64,2302782,0
2005-11-17,30.62,31.37,30.55,31.37,1664859,0
2005-11-18,31.5,31.68,30.54,30.8,1697988,0
2005-11-21,30.74,31.43,30.51,31.42,1469025,0
2005-11-22,31.65,32.99,31.47,32.83,2499493,0
2005-11-23,32.9,33.77,32.77,33.43,2135113,0
2005-11-25,33.51,33.61,32.47,32.79,1204304,0
2005-11-28,32.77,32.87,31.41,31.75,2591271,0
2005-11-29,31.84,31.99,31.03,31.29,2464486,0
2005-11-30,31.23,31.66,30.76,30.91,1526565,0
2005-12-01,30.89,31.46,30.52,31.07,1903143,0
2005-12-02,31.14,31.93,31.1,31.56,1345692,0
2005-12-05,31.34,31.76,30.36,31.46,2791506,0
2005-12-06,31.59,31.79,30.56,30.58,1681739,0
2005-12-07,30.53,30.69,29.92,30.28,2125649,0
2005-12-08,30.44,31.21,30.24,30.79,1471553,0
2005-12-09,30.77,30.85,29.15,30.28,5064152,0
2005-12-12,30.31,31.2,28.82,29.54,4418440,0
2005-12-13,28.07,29.25,27.74,28.5,5128666,0
2005-12-14,28.43,28.8,27.91,28.15,3165447,0
2005-12-15,28.05,28.13,26.24,26.51,8803709,0
2005-12-16,26.62,26.62,25.6,26.27,14925508,0
2005-12-19,26.3,27.27,26.01,26.54,6904358,0
2005-12-20,26.53,26.97,25.9,26.56,3910129,0
2005-12-21,26.59,26.71,25.96,26.15,2503265,0
2005-12-22,26.05,26.34,25.44,25.57,4989488,0
2005-12-23,25.74,26.18,25.43,26.04,1876607,0
2005-12-27,25.99,26.25,25.55,25.87,2971811,0
2005-12-28,25.75,26.35,25.66,25.89,2333772,0
2005-12-29,25.9,26.07,25.49,25.62,1144062,0
2005-12-30,25.45,26.22,25.19,25.31,1781293,0
2006-01-03,25.3,25.3,24.1,24.96,5915991,0
2006-01-04,24.83,24.97,23.87,24.48,6631354,0
2006-01-05,25.67,26.06,25.05,25.27,8240225,0
2006-01-06,25.5,25.59,24.53,25.35,5116759,0
2006-01-09,26.85,29.49,26.76,29.07,12341168,0
2006-01-10,29,29.02,27.96,28.45,4539692,0
2006-01-11,28.51,29.89,28.29,29,4152246,0
2006-01-12,29.16,29.18,28.36,28.44,2777008,0
2006-01-13,28.65,28.86,28.05,28.68,2314127,0
2006-01-17,28.45,28.69,27.44,27.94,3000353,0
2006-01-18,27.39,28.2,26.75,27.73,3646523,0
2006-01-19,28.01,28.01,27,27.11,2676123,0
2006-01-20,26.88,27.17,26.13,26.58,4374527,0
2006-01-23,26.59,27.35,26.08,26.11,4014582,0
2006-01-24,26.3,26.66,25.52,26.31,3949491,0
2006-01-25,26.46,26.95,26.23,26.71,2612247,0
2006-01-26,26.7,27.12,26.28,26.72,3132431,0
2006-01-27,27.08,28.19,26.75,28.1,4463215,0
2006-01-30,28.33,28.56,27.4,27.52,5682047,0
2006-01-31,27.41,27.59,26.95,27.31,2182666,0
2006-02-01,27.39,27.56,26.88,27.45,2981276,0
2006-02-02,27.51,27.8,25.85,26.4,3186090,0
2006-02-03,26.15,26.58,25.58,25.94,2156998,0
2006-02-06,25.55,26,25.11,25.8,3409571,0
2006-02-07,25.72,27.9,25.67,26.81,7024845,0
2006-02-08,26.93,27.14,26.39,26.7,2712280,0
2006-02-09,26.68,27.5,26.65,26.88,1572130,0
2006-02-10,26.85,26.85,26.05,26.51,1826266,0
2006-02-13,26.31,26.54,26.01,26.51,1920507,0
2006-02-14,26.51,27.15,26.31,26.81,1612243,0
2006-02-15,26.7,27.45,26.41,26.95,2773820,0
2006-02-16,26.96,27.5,26.86,27.5,2596144,0
2006-02-17,27.58,27.63,26.93,27.01,1486086,0
2006-02-21,27.02,27.31,26.34,26.8,1376128,0
2006-02-22,26.71,27.72,26.62,27.57,2262364,0
2006-02-23,27.47,29.15,27.21,28.51,5011402,0
2006-02-24,28.45,28.45,27.6,27.74,2630482,0
2006-02-27,27.75,29.08,27.75,28.92,4330327,0
2006-02-28,28.9,28.9,27.98,28.1,2720854,0
2006-03-01,28.05,28.47,27.99,28.26,1659958,0
2006-03-02,27.86,27.89,27.1,27.64,2424868,0
2006-03-03,27.67,27.67,27.09,27.1,1168050,0
2006-03-06,26.54,26.6,25.86,26.03,3842434,0
2006-03-07,25.57,25.96,24.54,24.79,5345206,0
2006-03-08,25.61,26.36,25.05,25.41,8869306,0
2006-03-09,24.65,26.15,24.16,24.85,12037958,0
2006-03-10,24.41,26.23,24.26,25.15,5705459,0
2006-03-13,25.6,25.67,24.48,24.66,4751281,0
2006-03-14,24.7,25,24.39,24.66,3268001,0
2006-03-15,24.67,24.94,24.47,24.65,2494710,0
2006-03-16,24.64,24.84,23.65,23.74,4988975,0
2006-03-17,23.82,24.09,23.6,23.8,2376426,0
2006-03-20,24.1,24.2,23.43,23.68,2248650,0
2006-03-21,23.59,23.84,23.1,23.27,3114911,0
2006-03-22,23.04,24.08,22.99,23.99,4665103,0
2006-03-23,23.92,24.72,23.89,24.19,3626888,0
2006-03-24,24.13,24.76,24.13,24.64,2500967,0
2006-03-27,24.68,24.78,23.97,23.99,2830846,0
2006-03-28,24.05,24.68,24,24.23,3041988,0
2006-03-29,24.3,24.43,24.09,24.15,2139069,0
2006-03-30,24.15,24.66,24.09,24.6,1733606,0
2006-03-31,24.52,24.92,24.33,24.54,2704726,0
2006-04-03,24.56,24.58,23.36,23.65,6772334,0
2006-04-04,23.4,23.75,22.74,23.02,6580051,0
2006-04-05,22.7,23.36,22.55,23.09,3384586,0
2006-04-06,23,23.82,22.96,23.43,2775220,0
2006-04-07,23.75,23.85,22.95,23.3,1971581,0
2006-04-10,23.22,23.74,22.53,22.78,2470416,0
2006-04-11,22.89,22.89,21.75,22,5921951,0
2006-04-12,22,22.65,21.88,22.5,4382325,0
2006-04-13,22.05,22.3,21.79,22.17,4230341,0
2006-04-17,22.05,22.8,21.98,22.58,4343504,0
2006-04-18,22.6,23.87,22.57,23.8,6366691,0
2006-04-19,23.67,23.84,23.27,23.62,4885536,0
2006-04-20,23.54,23.82,23.26,23.4,2650744,0
2006-04-21,23.41,23.55,22.59,23.24,2098933,0
2006-04-24,23.1,23.36,22.88,23.26,2647183,0
2006-04-25,23.37,23.6,22.93,23.14,2068020,0
2006-04-26,23.22,23.49,22.95,23.17,2541866,0
2006-04-27,23.05,23.71,22.84,23.16,1649752,0
2006-04-28,23.24,23.47,23.02,23.2,1281068,0
2006-05-01,23.25,23.6,22.62,22.88,2891144,0
2006-05-02,22.95,23,22.31,22.45,2746157,0
2006-05-03,22.47,22.47,21.97,22.18,5394679,0
2006-05-04,21.97,23.19,21.93,22.93,3612187,0
2006-05-05,23.02,23.02,22.4,22.62,2402397,0
2006-05-08,22.45,22.84,22.41,22.54,2084902,0
2006-05-09,22.45,22.49,21.62,21.65,3367110,0
2006-05-10,21.56,21.76,21.24,21.44,2842094,0
2006-05-11,21.46,22.69,20.75,22.13,11162445,0
2006-05-12,22,22.04,20.99,21.28,3632436,0
2006-05-15,21.03,21.26,20.66,20.82,1689730,0
2006-05-16,20.75,20.75,20.1,20.46,3121612,0
2006-05-17,20.15,20.44,20.08,20.2,3113493,0
2006-05-18,20.52,20.61,19.74,19.81,2237805,0
2006-05-19,19.77,20.77,19.74,19.96,2347442,0
2006-05-22,19.69,19.96,18.99,19.56,2646441,0
2006-05-23,19.65,20.15,19.38,19.42,2912498,0
2006-05-24,19.01,19.7,18.63,19.34,3619674,0
2006-05-25,19.46,19.46,18.55,19.15,2985572,0
2006-05-26,19.27,19.27,18.73,18.94,1061202,0
2006-05-30,18.8,18.99,18.42,18.43,1122053,0
2006-05-31,18.41,18.96,18.39,18.57,1739198,0
2006-06-01,18.63,19.29,18.5,18.84,2724764,0
2006-06-02,18.72,19.16,18.71,18.96,1312872,0
2006-06-05,19.03,19.03,18.02,18.06,2153491,0
2006-06-06,18.1,18.54,17.85,18.37,4605027,0
2006-06-07,18.41,18.93,18.22,18.5,2443463,0
2006-06-08,18.59,18.65,17.52,18.11,3452520,0
2006-06-09,18.15,18.32,17.99,18,1726635,0
2006-06-12,18.01,18.14,17.39,17.43,2367441,0
2006-06-13,17.4,17.77,17.38,17.43,2637456,0
2006-06-14,17.4,17.7,17.32,17.67,2163386,0
2006-06-15,17.75,18.16,17.53,18.02,2389288,0
2006-06-16,17.95,18.12,17.46,17.54,2290602,0
2006-06-19,17.5,17.62,16.94,17.05,4027422,0
2006-06-20,16.5,17.09,16.45,16.87,4003823,0
2006-06-21,16.79,17.05,16.49,16.84,3217604,0
2006-06-22,16.69,16.77,16.29,16.52,1352395,0
2006-06-23,16.45,16.72,16.3,16.56,1363485,0
2006-06-26,16.58,16.7,16.39,16.51,2313664,0
2006-06-27,16.45,16.51,16.13,16.36,2997343,0
2006-06-28,16.41,16.47,15.95,16.18,4279344,0
2006-06-29,16.25,16.73,16.25,16.71,3468334,0
2006-06-30,16.73,17.64,16.73,17.49,3848477,0
2006-07-03,17.45,17.58,17.32,17.58,1357177,0
2006-07-05,17.46,17.5,16.81,17.03,2726716,0
2006-07-06,16.96,17.25,16.71,17.08,1611009,0
2006-07-07,17.04,17.05,16.27,16.34,2790242,0
2006-07-10,16.37,16.8,16.33,16.53,1946583,0
2006-07-11,16.52,16.71,15.85,16.08,4407994,0
2006-07-12,16.08,16.33,15.22,15.27,3958952,0
2006-07-13,15.25,15.73,14.99,15.55,4024955,0
2006-07-14,15.5,15.57,15.07,15.3,3353817,0
2006-07-17,15.31,15.53,15,15.31,2730023,0
2006-07-18,15.38,15.66,14.82,15.2,2900896,0
2006-07-19,15.2,15.82,15.12,15.63,2023241,0
2006-07-20,15.36,15.65,15.09,15.09,3243951,0
2006-07-21,15,15.1,14.89,14.98,2813867,0
2006-07-24,15,15.42,15,15.22,2457572,0
2006-07-25,15.28,15.38,14.58,15.21,2774997,0
2006-07-26,15.12,15.17,14.62,14.83,2872059,0
2006-07-27,14.81,15.01,14.34,14.42,5396290,0
2006-07-28,14.53,14.8,14.5,14.7,2861736,0
2006-07-31,14.71,14.78,14.44,14.62,3621898,0
2006-08-01,14.5,14.62,13.98,14.14,2506024,0
2006-08-02,14.15,14.51,14.05,14.3,2212417,0
2006-08-03,14.2,14.75,14,14.56,2733649,0
2006-08-04,14.79,15.26,14.52,14.69,2194849,0
2006-08-07,14.69,14.78,14.28,14.61,3296465,0
2006-08-08,14.45,14.91,13.95,14.01,6229773,0
2006-08-09,14.16,14.25,13.65,14.02,3984745,0
2006-08-10,14.35,16.47,14.28,16.01,14153876,0
2006-08-11,15.91,16,15.65,15.71,3401159,0
2006-08-14,15.98,16.11,15.5,15.91,2921715,0
2006-08-15,16.21,16.73,15.95,16.64,3270105,0
2006-08-16,16.89,17.24,16.7,17.07,3203052,0
2006-08-17,17.09,17.18,16.77,17.08,3375267,0
2006-08-18,17.12,17.17,16.67,17.11,2363128,0
2006-08-21,17,17.03,16.17,16.54,4768582,0
2006-08-22,16.45,16.84,16.13,16.54,4056666,0
2006-08-23,16.62,16.64,15.89,16.05,2179945,0
2006-08-24,15.9,16,15,15.11,5004097,0
2006-08-25,15.08,15.28,14.94,15.15,1940463,0
2006-08-28,15.04,15.48,14.95,15.25,1675047,0
2006-08-29,15.24,15.28,14.91,15.19,2532407,0
2006-08-30,15.15,15.88,15,15.74,2673890,0
2006-08-31,15.71,16.01,15.49,15.69,2042376,0
2006-09-01,15.55,15.6,15.15,15.44,3050722,0
2006-09-05,15.41,15.65,15.25,15.58,2266787,0
2006-09-06,15.42,15.51,14.63,14.75,5967649,0
2006-09-07,14.71,14.89,14.41,14.47,4607203,0
2006-09-08,14.45,14.96,14.4,14.65,3673478,0
2006-09-11,14.5,15,14.34,14.79,3959674,0
2006-09-12,14.76,16.28,14.75,16.07,5661973,0
2006-09-13,16.27,17.2,16.24,16.76,9703561,0
2006-09-14,16.9,17.55,16.84,16.97,8481152,0
2006-09-15,17.05,17.4,16.85,17.27,4622858,0
2006-09-18,17.29,17.44,17.04,17.19,1989418,0
2006-09-19,17.2,17.69,17.07,17.59,2241931,0
2006-09-20,17.74,18.72,17.71,18.43,4598211,0
2006-09-21,18.54,18.88,18.21,18.43,4412756,0
2006-09-22,18.39,18.43,17.65,18.01,2467075,0
2006-09-25,18.31,18.6,17.74,18.36,2462569,0
2006-09-26,18.44,18.44,17.45,17.85,5217984,0
2006-09-27,17.65,17.98,17.4,17.67,3272396,0
2006-09-28,17.71,17.87,17.13,17.87,3405678,0
2006-09-29,17.88,17.95,17.5,17.72,7010805,0
2006-10-02,17.64,18,17.2,17.36,4936460,0
2006-10-03,17.31,17.46,17,17.33,4996290,0
2006-10-04,17.37,18.38,17.27,18.38,5635885,0
2006-10-05,18.38,19.1,18.22,18.78,5633741,0
2006-10-06,18.8,19.76,18.59,19.24,6172006,0
2006-10-09,19.29,19.7,18.83,19.41,2742213,0
2006-10-10,19.47,19.63,18.95,19.12,2703305,0
2006-10-11,18.86,19.15,18.68,18.91,3180441,0
2006-10-12,18.89,19.35,18.81,19.32,2024847,0
2006-10-13,19.26,19.64,19.1,19.55,2709945,0
2006-10-16,19.62,19.7,19.18,19.64,2109694,0
2006-10-17,19.52,19.52,18.56,18.94,3880207,0
2006-10-18,18.92,19.29,18.75,18.84,2127234,0
2006-10-19,18.76,19.04,18.66,19.04,1771043,0
2006-10-20,19.1,19.1,18.25,18.34,3442635,0
2006-10-23,18.2,18.65,18.03,18.49,3615361,0
2006-10-24,18.61,18.9,18.15,18.74,3342445,0
2006-10-25,18.63,18.92,18.25,18.38,4593947,0
2006-10-26,18.59,18.66,18.04,18.45,2925416,0
2006-10-27,18.45,18.46,17.75,17.83,3929888,0
2006-10-30,17.72,18.21,17.65,18.04,2772835,0
2006-10-31,18,18.05,17.27,17.5,3963912,0
2006-11-01,17.74,17.76,17.29,17.33,2739332,0
2006-11-02,17.25,17.51,17,17.22,2944903,0
2006-11-03,17.2,17.5,17.05,17.19,2533004,0
2006-11-06,17.2,18.2,17.19,17.87,4398583,0
2006-11-07,18.69,18.91,18.15,18.36,9285888,0
2006-11-08,18.64,19.61,18.45,19,9041897,0
2006-11-09,20.91,22.22,20.55,21.53,12145130,0
2006-11-10,21.55,22.27,21.34,22.16,3631939,0
2006-11-13,21.95,22.27,21.32,21.7,3009615,0
2006-11-14,21.63,22.48,21.35,22.48,1934376,0
2006-11-15,22.35,23.08,22.13,22.92,3705170,0
2006-11-16,23.29,23.29,22.6,23,3699020,0
2006-11-17,22.83,23.01,22.08,22.39,3221689,0
2006-11-20,22.39,22.9,22.13,22.67,3311663,0
2006-11-21,22.59,22.9,22.24,22.4,2661921,0
2006-11-22,22.48,22.51,22,22.42,2137070,0
2006-11-24,22.21,22.44,21.93,22.22,729520,0
2006-11-27,22.05,22.81,21.41,21.63,2810032,0
2006-11-28,21.44,22.4,21.3,22.3,3927874,0
2006-11-29,22.3,22.55,21.91,22.4,3598201,0
2006-11-30,22.49,22.57,21.79,22.28,2202897,0
2006-12-01,22.34,22.69,21.89,22.24,2884997,0
2006-12-04,22.31,22.85,22.1,22.66,2481800,0
2006-12-05,22.68,24.56,22.68,24.31,6426065,0
2006-12-06,24.4,24.41,23.95,24.26,2899669,0
2006-12-07,24.39,24.79,24.1,24.36,3334959,0
2006-12-08,24.34,24.35,23.39,23.46,5997359,0
2006-12-11,23.27,23.53,22.79,23.44,3484963,0
2006-12-12,23.4,23.81,23.04,23.38,3680087,0
2006-12-13,23.63,23.99,23.43,23.69,1970840,0
2006-12-14,23.69,24.17,23.3,23.98,3848088,0
2006-12-15,24.23,24.46,23.73,24,9818179,0
2006-12-18,24.03,24.17,23.35,23.38,2262482,0
2006-12-19,23.25,23.81,22.68,23.47,2809046,0
2006-12-20,23.38,23.98,23.37,23.69,1185170,0
2006-12-21,23.65,23.66,22.92,22.99,1387371,0
2006-12-22,23.05,23.55,22.97,23.35,1276226,0
2006-12-26,23.25,23.43,22.74,23.38,1648018,0
2006-12-27,23.32,23.62,23.1,23.34,1209500,0
2006-12-28,23.3,23.5,23.09,23.4,1710474,0
2006-12-29,23.43,23.49,22.94,23.03,1121720,0
2007-01-03,23.6,24.2,23.38,23.72,3481057,0
2007-01-04,23.65,24.48,23.42,23.78,2719933,0
2007-01-05,23.9,24.04,23.48,23.53,2135957,0
2007-01-08,23.47,23.65,22.92,23.44,2813083,0
2007-01-09,23.37,25.08,23.37,24.72,6236182,0
2007-01-10,24.66,26.63,24.41,25.47,5773450,0
2007-01-11,25.5,25.81,24.93,25.65,2395297,0
2007-01-12,25.66,26,25.43,25.89,1963940,0
2007-01-16,25.89,26.3,25.31,25.39,2148738,0
2007-01-17,25.35,25.55,24.46,24.86,3694971,0
2007-01-18,24.99,25.49,24.7,25.12,2075287,0
2007-01-19,25.06,25.12,24.2,24.72,4515918,0
2007-01-22,25.48,25.48,24.28,24.79,2961820,0
2007-01-23,25.21,25.21,24.28,24.42,3329316,0
2007-01-24,24.44,24.57,24.22,24.44,1609475,0
2007-01-25,24.42,24.5,23.73,23.88,2816544,0
2007-01-26,23.9,24.48,23.53,24.37,1998778,0
2007-01-29,24.23,24.43,23.78,23.93,2685689,0
2007-01-30,24.04,24.28,23.77,23.89,2093765,0
2007-01-31,23.95,24.56,23.86,24.4,2934188,0
2007-02-01,24.44,24.68,24,24.53,2432949,0
2007-02-02,24.69,25.42,24.58,25.16,3440117,0
2007-02-05,25.43,25.46,24.82,25.03,1918406,0
2007-02-06,24.57,25.47,24.47,25.38,3963817,0
2007-02-07,25.34,25.41,24.84,25.13,1681935,0
2007-02-08,25.14,25.68,24.97,25.58,1605999,0
2007-02-09,25.66,25.66,24.85,24.9,1498595,0
2007-02-12,24.94,25.41,24.64,25.35,2306191,0
2007-02-13,25.35,26.11,25.2,26,2853486,0
2007-02-14,26.01,26.74,25.94,26.23,3161383,0
2007-02-15,26.35,26.57,25.94,26.27,2354887,0
2007-02-16,26.25,26.41,26.04,26.16,1494866,0
2007-02-20,26.01,26.89,25.94,26.73,1666530,0
2007-02-21,26.67,27,26.46,26.94,1186524,0
2007-02-22,26.9,27.16,26.18,26.29,2121334,0
2007-02-23,26.35,26.43,25.75,26.14,2631263,0
2007-02-26,26.38,26.84,25.75,25.81,2034521,0
2007-02-27,25.63,25.65,24.23,24.68,3828521,0
2007-02-28,24.77,25.04,24.24,24.82,2715488,0
2007-03-01,24.43,25.22,23.97,24.95,2805758,0
2007-03-02,24.92,25.4,24.75,24.75,2264070,0
2007-03-05,24.5,25.28,24.4,24.5,2708307,0
2007-03-06,24.89,25.57,24.76,24.99,2076142,0
2007-03-07,25.26,25.66,24.66,25.49,2554178,0
2007-03-08,25.8,26.65,24,24.64,7789359,0
2007-03-09,25,26.12,24.8,25.63,5162640,0
2007-03-12,25.5,26.08,25.09,25.8,3943403,0
2007-03-13,25.6,25.78,24.25,24.4,4010929,0
2007-03-14,24.45,24.85,23.37,24.07,5433262,0
2007-03-15,24.03,24.98,23.94,24.25,2962820,0
2007-03-16,24.27,24.47,23.88,24.04,2696148,0
2007-03-19,24.34,24.6,24.12,24.42,1863258,0
2007-03-20,24.43,25.68,24.21,25.44,4569249,0
2007-03-21,25.37,25.5,25.04,25.29,5412318,0
2007-03-22,25.35,25.35,24.84,25.03,3885414,0
2007-03-23,26.15,26.5,25.5,26.33,8868358,0
2007-03-26,26.18,26.35,25.38,25.67,4253286,0
2007-03-27,25.96,26.75,25.9,26.52,6365789,0
2007-03-28,26.14,26.42,25.79,26.27,3151939,0
2007-03-29,26.55,26.6,25.5,25.95,2246745,0
2007-03-30,26.05,26.76,25.64,26.51,3832165,0
2007-04-02,26.61,27.25,26.16,26.85,5028874,0
2007-04-03,26.9,27.75,26.9,27.57,3187169,0
2007-04-04,27.55,27.65,27.06,27.23,2529354,0
2007-04-05,27.15,27.7,27.06,27.3,2082848,0
2007-04-09,27.39,27.7,27.06,27.52,1542859,0
2007-04-10,27.51,27.52,27.1,27.47,3003927,0
2007-04-11,27.49,27.61,26.59,26.7,2480901,0
2007-04-12,26.71,26.94,26.07,26.74,2389810,0
2007-04-13,26.6,26.73,25.93,26.2,1998332,0
2007-04-16,26.15,26.63,25.8,26,3059751,0
2007-04-17,26.13,26.13,25.01,25.61,9628273,0
2007-04-18,25.6,25.6,24.93,25.24,4064906,0
2007-04-19,25.17,25.55,24.96,25.24,2382240,0
2007-04-20,25.48,26.02,25.4,25.91,3131571,0
2007-04-23,25.85,25.97,24.78,25.11,4205308,0
2007-04-24,25,25.21,24.37,24.93,4389085,0
2007-04-25,25.06,25.31,24.69,25.14,2634634,0
2007-04-26,25.41,26.35,24.9,26.28,6179475,0
2007-04-27,26.21,26.35,25.5,26.21,6051029,0
2007-04-30,26.21,26.43,25.66,25.76,3434830,0
2007-05-01,25.8,25.8,24.83,24.95,3311064,0
2007-05-02,24.81,25.99,24.67,25.6,4384719,0
2007-05-03,25.65,26.1,25.15,25.76,3794604,0
2007-05-04,25.71,25.85,25.18,25.43,2473234,0
2007-05-07,25.32,26.12,25.32,25.73,2467941,0
2007-05-08,25.78,26.2,25.55,25.9,2541401,0
2007-05-09,25.76,26.53,25.73,26.29,1872049,0
2007-05-10,25.11,26.7,24.83,25.67,6284238,0
2007-05-11,25.47,26.6,24.88,25.12,2541723,0
2007-05-14,25.05,25.16,24.12,24.37,3796866,0
2007-05-15,24.4,24.8,24.07,24.17,2465564,0
2007-05-16,24.25,24.25,23.87,24.23,2570460,0
2007-05-17,24.22,25.33,24.04,25.24,5008600,0
2007-05-18,25.27,25.42,24.86,25.31,3341160,0
2007-05-21,25.19,25.55,24.94,25.37,2041342,0
2007-05-22,25.55,25.9,25.29,25.44,2643223,0
2007-05-23,25.51,25.97,25.26,25.32,1347939,0
2007-05-24,25.22,25.53,24.64,24.77,1800838,0
2007-05-25,24.83,25.33,24.83,25.22,916083,0
2007-05-29,25.31,25.52,25.06,25.34,1326610,0
2007-05-30,25.36,26.72,25.21,26.43,3350322,0
2007-05-31,26.57,26.84,26.3,26.58,2455674,0
2007-06-01,26.79,27.2,26.48,27.11,2129433,0
2007-06-04,27,27,26.42,26.55,2138830,0
2007-06-05,26.4,26.48,26.03,26.3,1402080,0
2007-06-06,26.14,26.21,25.18,26.05,5660041,0
2007-06-07,26,26.08,24.74,24.89,2652663,0
2007-06-08,24.91,25.73,24.7,25.36,1782055,0
2007-06-11,25.29,25.91,24.94,25.78,2687110,0
2007-06-12,25.59,25.62,24.88,24.93,2407965,0
2007-06-13,25.14,25.59,24.92,25.56,1681757,0
2007-06-14,25.62,25.88,25.36,25.56,1775607,0
2007-06-15,25.7,25.87,25.14,25.36,2603177,0
2007-06-18,25.36,25.56,25.17,25.35,1456499,0
2007-06-19,25.25,25.34,24.92,25.08,1422584,0
2007-06-20,25.07,25.14,24.28,24.3,3585931,0
2007-06-21,24.25,24.26,23.62,23.84,4638284,0
2007-06-22,23.64,23.82,23.1,23.26,4471727,0
2007-06-25,23.17,23.71,23.1,23.25,2754725,0
2007-06-26,23.44,23.82,23.12,23.63,3826075,0
2007-06-27,23.36,23.99,23.16,23.9,2511128,0
2007-06-28,23.86,24.82,23.59,24.39,3203406,0
2007-06-29,24.53,24.53,23.94,24.03,3782593,0
2007-07-02,24.12,24.41,23.8,23.96,1555478,0
2007-07-03,24.07,24.07,23.31,23.45,1574893,0
2007-07-05,23.52,23.9,23.23,23.35,2861417,0
2007-07-06,23.3,23.83,23.28,23.78,2842998,0
2007-07-09,23.78,23.78,22.91,23.15,4341538,0
2007-07-10,22.58,22.65,21.66,21.81,6447327,0
2007-07-11,21.81,22.29,21.44,21.97,4873600,0
2007-07-12,23.21,23.39,22.03,22.27,4944359,0
2007-07-13,22.1,22.24,21.59,21.68,4026383,0
2007-07-16,21.65,22.41,21.41,22.3,4967310,0
2007-07-17,22.5,23.25,22.07,22.14,4098656,0
2007-07-18,21.97,22.27,21.27,21.45,4019829,0
2007-07-19,21.75,22.26,21.61,22.11,3837684,0
2007-07-20,22.05,22.05,21.41,21.62,2545411,0
2007-07-23,21.53,21.72,20.61,20.73,4744916,0
2007-07-24,20.53,20.63,19.92,20.01,4684713,0
2007-07-25,20.24,21.06,20.1,20.26,3068089,0
2007-07-26,20.02,20.2,19.31,19.57,3454099,0
2007-07-27,19.58,19.92,19.24,19.41,3759747,0
2007-07-30,19.32,20.4,19.2,20.13,3135548,0
2007-07-31,20.37,21.23,20.02,20.06,4945133,0
2007-08-01,20.01,20.57,19.72,20.27,4018445,0
2007-08-02,20.23,21.41,20.14,21.39,3249915,0
2007-08-03,21.3,21.31,20.11,20.2,2980088,0
2007-08-06,20.25,21.36,20,21.2,4235945,0
2007-08-07,22.47,23.68,22.17,23.23,8330707,0
2007-08-08,23.52,24.7,23.1,24.12,7349748,0
2007-08-09,23.35,24.22,22.48,23,5590553,0
2007-08-10,22.65,23.26,21.36,21.72,4015950,0
2007-08-13,22.01,22.25,20.79,21.36,2481123,0
2007-08-14,21.3,21.65,20.5,20.76,2849783,0
2007-08-15,20.44,21.55,20.43,21,2799022,0
2007-08-16,20.73,21.21,20.22,21.18,4538494,0
2007-08-17,21.88,22.41,21.16,22.1,2185454,0
2007-08-20,22.11,22.84,21.61,22.67,3636601,0
2007-08-21,22.75,22.8,21.52,21.9,2736120,0
2007-08-22,22.16,23.24,21.95,23.08,2650868,0
2007-08-23,23.36,23.36,21.75,22.01,2801919,0
2007-08-24,22.05,22.91,22,22.79,2110319,0
2007-08-27,22.77,23.18,22.49,22.73,1944227,0
2007-08-28,22.8,22.82,21.23,21.41,2997342,0
2007-08-29,21.51,22.2,21.38,21.9,2873560,0
2007-08-30,21.55,22.08,21.2,22.03,4546224,0
2007-08-31,22.35,23.07,22.03,22.9,3348358,0
2007-09-04,23.57,23.75,22.76,22.8,4637862,0
2007-09-05,22.58,23.13,21.92,22.71,3567865,0
2007-09-06,22.91,22.91,21.67,22.44,2593153,0
2007-09-07,21.65,22,21,21.24,2962772,0
2007-09-10,21.44,21.65,20.75,21.48,2467366,0
2007-09-11,21.6,22.53,21.13,22.41,3195154,0
2007-09-12,22.26,22.77,22.24,22.33,1659351,0
2007-09-13,22.52,22.98,22.15,22.79,1327482,0
2007-09-14,22.52,22.9,22.02,22.62,1448921,0
2007-09-17,22.51,22.94,22.27,22.59,1566242,0
2007-09-18,22.44,23.49,21.62,22.94,4870134,0
2007-09-19,23.13,23.44,22.36,22.57,2531805,0
2007-09-20,22.5,22.99,22.4,22.79,2699737,0
2007-09-21,22.85,23.06,22.2,22.3,2034995,0
2007-09-24,22.2,22.41,21.83,22.07,2237154,0
2007-09-25,21.59,21.67,21.09,21.28,2360327,0
2007-09-26,21.14,22.08,21.14,21.48,1812308,0
2007-09-27,21.64,22.35,21.6,22.15,2176111,0
2007-09-28,22.12,22.35,21.65,21.8,1129281,0
2007-10-01,21.86,22.32,21.74,22.28,1313212,0
2007-10-02,22.28,22.68,22.08,22.62,931008,0
2007-10-03,22.49,23.4,22.37,23.16,1569179,0
2007-10-04,23.29,23.7,23.06,23.14,1717139,0
2007-10-05,23.42,24.57,23.27,24.3,2226232,0
2007-10-08,24.22,24.36,23.54,23.75,1260730,0
2007-10-09,23.95,24.17,23.63,24.14,1536686,0
2007-10-10,24.19,24.27,23.44,24.1,1976088,0
2007-10-11,24.2,25.05,23.99,24.43,1857324,0
2007-10-12,24.41,24.42,23.5,23.62,1851008,0
2007-10-15,23.58,23.68,23.01,23.3,1297539,0
2007-10-16,23.25,23.39,22.72,23,1045887,0
2007-10-17,23.21,23.93,22.86,23.67,2093065,0
2007-10-18,23.49,23.49,22.41,22.88,2152677,0
2007-10-19,22.87,23.12,21.82,21.91,1994014,0
2007-10-22,21.86,22.58,21.6,22.41,1590184,0
2007-10-23,22.55,22.58,21.65,22.13,1648282,0
2007-10-24,21.96,22.24,21.25,22.08,1580474,0
2007-10-25,22.1,22.96,21.86,22.75,2423179,0
2007-10-26,23.11,23.75,22.89,23.13,2219884,0
2007-10-29,23.47,24.5,23.41,24.3,2789274,0
2007-10-30,24.28,25.13,23.85,24.89,2788132,0
2007-10-31,25,25.57,24.76,25.27,3408045,0
2007-11-01,24.97,25.28,23.96,24.24,2971788,0
2007-11-02,24.5,24.91,23.78,24.09,2992683,0
2007-11-05,23.57,24.31,23.39,23.92,3010833,0
2007-11-06,25.21,25.43,23.67,25.32,7674498,0
2007-11-07,25.17,25.62,24.54,24.81,2908727,0
2007-11-08,26.01,26.5,24.87,25.53,7540474,0
2007-11-09,25.65,26.05,25.04,25.77,4392256,0
2007-11-12,26,26.17,25.47,25.49,4175809,0
2007-11-13,25.46,26.93,25.46,26.54,2948512,0
2007-11-14,26.73,26.9,25.43,25.55,3165823,0
2007-11-15,25.4,25.5,24.46,24.85,3432423,0
2007-11-16,24.98,25.17,23.82,24.92,4038350,0
2007-11-19,24.69,24.97,23.59,24.27,3692836,0
2007-11-20,24.25,25.02,23.38,24.11,3622668,0
2007-11-21,23.8,24.58,23.61,24.11,2740399,0
2007-11-23,24.5,25.03,24.47,24.75,1096303,0
2007-11-26,24.89,25.06,23.7,23.95,2188129,0
2007-11-27,23.95,24.9,23.67,24.13,2281529,0
2007-11-28,24.35,26.32,24.35,25.82,4272613,0
2007-11-29,25.66,25.66,24.82,25.18,1821747,0
2007-11-30,25.69,26.46,25.69,26.2,1909656,0
2007-12-03,26.05,26.31,25.71,25.96,1755998,0
2007-12-04,25.96,27.08,25.2,26.7,2248783,0
2007-12-05,27.18,27.98,26.87,27,4534338,0
2007-12-06,26.9,28.77,26.89,28.63,5024847,0
2007-12-07,28.87,29.4,28.07,28.21,4140166,0
2007-12-10,28.25,28.59,27.93,28.56,1848014,0
2007-12-11,28.86,29.02,27.06,27.44,4041787,0
2007-12-12,28.08,29.11,27.83,28.33,3136456,0
2007-12-13,28.05,28.51,27.8,28.24,1670778,0
2007-12-14,28.13,28.27,27.24,27.46,2311930,0
2007-12-17,27.35,27.53,26.45,26.57,2596707,0
2007-12-18,26.91,27.21,25.94,26.73,2304937,0
2007-12-19,26.73,26.89,26.11,26.5,1356738,0
2007-12-20,26.59,26.83,25.91,26.37,2322106,0
2007-12-21,27.08,27.1,26.47,27.1,3205379,0
2007-12-24,27.1,27.47,26.74,27.34,840445,0
2007-12-26,27.28,27.73,26.92,27.66,1514302,0
2007-12-27,27.37,27.73,26.72,26.87,1558680,0
2007-12-28,27.08,27.49,26.78,26.99,955645,0
2007-12-31,26.97,27.4,26.46,27.26,1820275,0
2008-01-02,27.21,27.94,26.54,27.39,4012338,0
2008-01-03,28.06,28.2,26.58,27.84,6894483,0
2008-01-04,27.74,27.77,26.48,27.1,6302073,0
2008-01-07,27.1,27.35,25.25,26.45,3875192,0
2008-01-08,26.49,26.98,24.97,25.11,4806006,0
2008-01-09,25,25.85,24.5,25.74,3841284,0
2008-01-10,25.5,27.06,25.4,26.64,3154943,0
2008-01-11,26.8,26.94,24.95,25.25,3635599,0
2008-01-14,25.28,25.49,24.62,25.37,3524274,0
2008-01-15,24.9,25.41,24.44,24.71,3359947,0
2008-01-16,24.6,25,23.82,23.99,4982874,0
2008-01-17,24.6,25.47,24.46,24.66,8217325,0
2008-01-18,25.13,25.5,23.5,24.25,5794606,0
2008-01-22,22.22,25.28,22.04,24.49,6539115,0
2008-01-23,24.1,26.23,23.81,26.15,4637171,0
2008-01-24,26.37,27.55,26.12,27.16,7362035,0
2008-01-25,27.86,28.9,26.4,27.04,5429798,0
2008-01-28,27.08,28.56,26.42,28.52,4920620,0
2008-01-29,28.6,28.71,27.79,28.36,4112733,0
2008-01-30,28.47,28.92,27.45,28.24,4229689,0
2008-01-31,27.64,29.75,27.27,29,5298548,0
2008-02-01,29,29.72,28.46,29,4416676,0
2008-02-04,28.95,29,27.53,27.73,2707395,0
2008-02-05,27.11,28.05,26.57,26.67,4834685,0
2008-02-06,26.86,28.21,26.59,26.68,6160438,0
2008-02-07,27.35,29.17,27.14,28.95,7220544,0
2008-02-08,29.5,30.61,29.1,30.31,8632087,0
2008-02-11,30.31,30.84,29.68,30.5,4644383,0
2008-02-12,30.84,30.87,29.45,29.78,4918032,0
2008-02-13,29.91,29.96,28.78,29.85,4032213,0
2008-02-14,29.91,30.21,29.25,29.47,3514501,0
2008-02-15,29.34,29.42,28.15,28.58,3937890,0
2008-02-19,28.94,29.09,28.18,28.41,2158541,0
2008-02-20,28.18,29.66,27.8,29.38,3828022,0
2008-02-21,29.63,30.21,29.09,29.26,2933661,0
2008-02-22,29.29,29.7,28.57,29.66,2052072,0
2008-02-25,29.58,29.76,28.86,29.6,3061699,0
2008-02-26,29.7,31.32,29.5,30.98,6147753,0
2008-02-27,31,31.14,30.6,30.78,4598305,0
2008-02-28,30.56,30.76,29.43,29.53,3653526,0
2008-02-29,29.61,30,28.63,28.78,3752092,0
2008-03-03,28.8,29.48,28.27,29.15,2765035,0
2008-03-04,28.97,29.7,28.39,29.41,4122146,0
2008-03-05,29.43,30.69,29,29.34,3971213,0
2008-03-06,30.01,30.45,28.47,28.49,10173869,0
2008-03-07,28.42,29.26,27.69,28.97,4855116,0
2008-03-10,29.26,29.7,28.54,28.87,4255973,0
2008-03-11,29.7,30.16,28.79,30,5373089,0
2008-03-12,30.06,31.16,29.42,30.04,7133554,0
2008-03-13,29.58,30.9,29.23,30.5,4756125,0
2008-03-14,30.4,30.99,29.24,30.22,6066455,0
2008-03-17,29.52,30.03,28.54,29.57,4240330,0
2008-03-18,30.27,30.78,29.26,30.19,5969596,0
2008-03-19,30.28,31,29.22,29.26,4120579,0
2008-03-20,29.29,31,29.1,30.73,6352121,0
2008-03-24,31.08,33.36,31,32.51,6940712,0
2008-03-25,33.09,33.13,31.84,32.76,6088608,0
2008-03-26,32.49,32.49,31.09,31.29,4216209,0
2008-03-27,31.42,31.98,30.54,30.54,3759112,0
2008-03-28,30.59,30.66,29.16,30.27,5002369,0
2008-03-31,30.35,31.51,30.12,31.35,3347012,0
2008-04-01,32,33.12,32,32.99,5366980,0
2008-04-02,33.15,33.96,32.75,33.4,5251136,0
2008-04-03,32.11,32.66,31.96,32.14,3678225,0
2008-04-04,32.29,32.93,31.8,32.54,2510585,0
2008-04-07,32.89,32.95,31.72,31.9,2189794,0
2008-04-08,31.5,32.45,31.4,32.03,1759783,0
2008-04-09,31.03,31.65,30.09,30.41,5319171,0
2008-04-10,30.33,31.96,29.99,31.22,4382813,0
2008-04-11,30.95,31.49,30.27,30.51,2826683,0
2008-04-14,30.57,31.45,30.57,30.94,2821152,0
2008-04-15,31.1,31.68,30.9,31.33,2241595,0
2008-04-16,31.9,33.02,31.85,32.99,3578348,0
2008-04-17,32.6,32.78,31.77,31.89,4535580,0
2008-04-18,32.7,32.7,31.41,31.73,4411712,0
2008-04-21,31.65,32.51,31.29,31.9,4630409,0
2008-04-22,31.88,31.9,30.7,31.72,3681168,0
2008-04-23,31.65,33.1,31.45,32.59,3970782,0
2008-04-24,32.68,33.33,31.77,32.94,2897825,0
2008-04-25,32.89,33.69,32.58,33.62,1805347,0
2008-04-28,33.69,33.69,32.39,33.13,3462440,0
2008-04-29,33.23,34.84,33.08,34.64,4462521,0
2008-04-30,34.52,35.35,34.17,34.25,4195801,0
2008-05-01,34.11,35.37,33.31,34.3,2893173,0
2008-05-02,34.51,34.9,33.3,33.63,2695660,0
2008-05-05,33.84,34.13,32.65,32.93,3159730,0
2008-05-06,32.73,33.74,32.42,33.47,1820308,0
2008-05-07,33.48,34.35,32.89,32.9,2513916,0
2008-05-08,33.5,33.5,31.89,32.39,3565377,0
2008-05-09,32.25,33.23,32.11,32.9,1764504,0
2008-05-12,32.99,33.19,32.5,32.9,2729945,0
2008-05-13,33.12,33.55,32.25,33.12,2837876,0
2008-05-14,33.25,34.03,32.99,32.99,2998039,0
2008-05-15,32.66,33.4,32.2,32.89,5690898,0
2008-05-16,32.25,32.27,30.78,30.96,8416551,0
2008-05-19,30.83,31.25,30.03,30.42,5926004,0
2008-05-20,30.24,31.17,29.82,30.38,4722989,0
2008-05-21,30.56,30.93,29.28,29.59,4937204,0
2008-05-22,29.42,30.61,29.38,30.25,3714369,0
2008-05-23,30.21,30.26,28.84,29.73,4416631,0
2008-05-27,29.73,31,29.73,30.87,4279459,0
2008-05-28,31.19,31.88,30.97,31.56,3606970,0
2008-05-29,31.66,33.19,31.56,32.82,4682660,0
2008-05-30,32.47,32.47,31.5,32.19,6085253,0
2008-06-02,32.16,32.39,30.71,31.5,4101002,0
2008-06-03,31.52,31.99,31.02,31.67,4186564,0
2008-06-04,31.78,32.41,31.27,31.35,3656892,0
2008-06-05,31.38,32.23,31.01,31.91,2953263,0
2008-06-06,31.61,31.78,30.92,31.21,3158736,0
2008-06-09,31.31,31.66,30.5,30.95,4644413,0
2008-06-10,30.66,31.81,30.44,31.66,3004480,0
2008-06-11,31.58,32.26,30.59,31.6,5506093,0
2008-06-12,31.9,32.97,31.79,32.1,3360370,0
2008-06-13,32.4,33.71,32.16,33.65,3974716,0
2008-06-16,33.4,33.96,33.01,33.61,2696701,0
2008-06-17,33.93,34.34,33.56,33.79,4504599,0
2008-06-18,33.7,33.7,32.63,32.96,3413294,0
2008-06-19,33.03,34.01,32.72,33.83,4058799,0
2008-06-20,33.62,34.14,33.49,33.87,4578528,0
2008-06-23,34.06,34.14,32.74,33,4752984,0
2008-06-24,32.79,32.81,31.67,32.38,4183680,0
2008-06-25,32.43,33.74,32.21,33.06,3973637,0
2008-06-26,32.75,32.76,31.77,31.91,3020917,0
2008-06-27,32.05,32.37,31.31,31.83,3252695,0
2008-06-30,31.75,32.11,30.84,31.19,3964124,0
2008-07-01,30.71,32.58,30.65,32.55,6462729,0
2008-07-02,32.81,32.89,31.68,31.69,3015179,0
2008-07-03,31.58,31.93,30.73,31.03,2491203,0
2008-07-07,31.37,32.27,31.04,31.58,2844724,0
2008-07-08,31.82,32.57,31.44,32.31,4076185,0
2008-07-09,32.25,32.61,31.39,31.62,2301837,0
2008-07-10,31.49,31.63,29.57,29.74,4010025,0
2008-07-11,29.5,29.88,28.41,29.26,3943576,0
2008-07-14,30.19,30.46,29.47,29.55,2916256,0
2008-07-15,29.22,29.43,27.54,28.82,4751957,0
2008-07-16,28.99,31.06,28.57,30.9,5089026,0
2008-07-17,31.01,32.55,30.79,32.16,4649243,0
2008-07-18,32.13,32.19,31.15,32,3527669,0
2008-07-21,32.04,32.19,30.77,31.32,2317202,0
2008-07-22,30.96,32.72,30.6,32.6,4604316,0
2008-07-23,32.4,34.17,31.99,32.88,4540770,0
2008-07-24,32.92,32.97,31.03,31.21,2486142,0
2008-07-25,31.26,31.74,30.5,30.71,2189655,0
2008-07-28,30.55,31.34,30.03,30.41,2263026,0
2008-07-29,30.61,32.04,30.6,31.91,2956685,0
2008-07-30,32.25,32.95,31.48,32.39,3692892,0
2008-07-31,32.25,33.75,31.9,33.01,4557921,0
2008-08-01,33.31,33.7,32.33,33,3077876,0
2008-08-04,33.01,33.58,31.63,31.82,2784677,0
2008-08-05,32.37,33.87,32.14,33.49,3996904,0
2008-08-06,33.48,33.48,32.44,32.6,2850557,0
2008-08-07,32.57,33.27,31.77,32.74,3702942,0
2008-08-08,32.77,35.82,32.64,35.59,7376028,0
2008-08-11,35.5,37.09,35,35.46,8789204,0
2008-08-12,35.17,35.25,33.89,34.15,5012837,0
2008-08-13,33.85,34.59,32.45,34.05,4737238,0
2008-08-14,34.85,36.44,31.3,35.4,9343375,0
2008-08-15,35.72,36.53,35.31,35.64,4874326,0
2008-08-18,35.8,36.08,34.6,34.95,3042370,0
2008-08-19,34.74,34.77,33.43,34.16,2971513,0
2008-08-20,34.16,34.71,33.77,34.38,2478087,0
2008-08-21,33.99,34.7,33.92,34.43,2105049,0
2008-08-22,34.76,35.7,34.62,35.61,2518520,0
2008-08-25,35.3,35.31,34.02,34.3,2244912,0
2008-08-26,34.11,34.6,33.73,34.45,1658299,0
2008-08-27,34.54,34.97,34.04,34.71,1265002,0
2008-08-28,34.97,35.61,34.55,35.57,2078748,0
2008-08-29,35.25,35.83,35,35.62,1782660,0
2008-09-02,36.36,38.36,36.35,37.06,5465928,0
2008-09-03,37.06,37.63,36.03,36.65,3417914,0
2008-09-04,36.12,36.76,35.76,35.94,2902370,0
2008-09-05,35.49,36.73,34.52,36.56,4097853,0
2008-09-08,37.97,38.4,36.56,37.2,3311991,0
2008-09-09,37.09,37.56,35.73,35.95,3264191,0
2008-09-10,36.05,36.74,35.34,36.45,2565756,0
2008-09-11,35.76,36.88,35.36,36.61,3252233,0
2008-09-12,36.29,36.94,35.8,36.49,2870135,0
2008-09-15,34.78,36.86,34.61,35.23,3442587,0
2008-09-16,34.86,36.34,34.31,35.75,4876346,0
2008-09-17,35.12,36.34,33.84,34,4554217,0
2008-09-18,33.78,35.85,32.38,35.41,6016520,0
2008-09-19,37.24,38.11,35.1,35.76,5327635,0
2008-09-22,35.21,35.73,33.2,33.54,3464590,0
2008-09-23,33.46,34.25,33.21,34.02,2630193,0
2008-09-24,34.16,35.39,33.75,34.75,4353445,0
2008-09-25,34.71,35.76,34,34.29,2630565,0
2008-09-26,33.89,35.06,33.75,34.94,1841491,0
2008-09-29,33.62,34.05,31.42,32.21,7963974,0
2008-09-30,33.02,33.02,30.83,31.87,5373252,0
2008-10-01,31.57,32.23,30.98,31.61,2934479,0
2008-10-02,31.5,31.68,28.68,28.98,7209661,0
2008-10-03,28.77,29.25,26.3,26.55,9372586,0
2008-10-06,25.83,26.15,23.57,25.44,8650004,0
2008-10-07,26.05,26.25,24.28,24.3,7167013,0
2008-10-08,23.98,25.69,23.37,23.83,6007515,0
2008-10-09,23.97,25.18,22.41,22.91,6178442,0
2008-10-10,21.64,24.53,20.77,23.56,7913542,0
2008-10-13,25.7,25.88,24.81,25.82,5879248,0
2008-10-14,26.02,26.6,23.79,23.89,6165903,0
2008-10-15,23.76,23.96,21.16,21.23,5229341,0
2008-10-16,21.75,22.35,20.06,21.83,7523911,0
2008-10-17,21.33,23.45,21.3,22.5,3454832,0
2008-10-20,23.49,23.61,22.75,23.39,4184311,0
2008-10-21,23.87,24.46,23.14,23.54,4677842,0
2008-10-22,23.15,23.22,21.04,21.82,4562975,0
2008-10-23,22.01,22.58,18.46,20.12,6269513,0
2008-10-24,18.15,19.71,18.05,19.21,5647064,0
2008-10-27,18.83,20.23,18.49,18.61,3239382,0
2008-10-28,19.13,21.39,18.55,21.24,5375342,0
2008-10-29,21.23,22.85,20.63,21.63,3431915,0
2008-10-30,22.24,22.79,20.12,20.39,4952011,0
2008-10-31,20.6,21.83,20.2,21.74,3844387,0
2008-11-03,22.68,22.68,20.7,20.91,3003432,0
2008-11-04,21.2,22.38,20.7,22.31,3200458,0
2008-11-05,22.07,22.26,20.1,20.13,4980480,0
2008-11-06,19.76,19.85,18.16,18.25,7065710,0
2008-11-07,18.51,18.83,16.61,17.5,7381814,0
2008-11-10,17.14,18,15.67,15.98,9716924,0
2008-11-11,15.83,17.88,14.93,16.92,11367471,0
2008-11-12,16.84,16.84,15.02,15.21,6568733,0
2008-11-13,15.93,16.76,14.37,16.66,13759500,0
2008-11-14,16.42,17.77,15.91,16.04,8097369,0
2008-11-17,16.04,16.14,15.48,15.71,5687425,0
2008-11-18,15.65,16.05,14.1,14.94,7288617,0
2008-11-19,14.66,14.97,13.3,13.3,4806787,0
2008-11-20,13.26,14.33,12.33,12.82,6236249,0
2008-11-21,13.14,14.82,12.95,14.79,7203819,0
2008-11-24,15,16.36,14.37,16.04,5086123,0
2008-11-25,16.19,18.12,16.04,17.89,7802202,0
2008-11-26,17.52,19.29,17.03,19.07,4971996,0
2008-11-28,18.86,18.86,17.55,18.17,2092660,0
2008-12-01,17.66,17.66,16.22,16.23,2976314,0
2008-12-02,16.91,17.15,16.05,16.97,3138904,0
2008-12-03,16.63,18.58,16.46,18.5,5274056,0
2008-12-04,18.15,19.89,17.76,18.67,3963914,0
2008-12-05,18.27,20.61,17.91,20.55,4008567,0
2008-12-08,20.65,21.52,19.9,20.68,5613950,0
2008-12-09,20.47,20.88,18.21,18.28,5722802,0
2008-12-10,18.43,18.95,17.71,18.86,5134118,0
2008-12-11,15,15.88,14.68,14.98,17605789,0
2008-12-12,14.54,15.48,14.54,15.33,5206569,0
2008-12-15,15.34,15.84,14.56,14.82,4463365,0
2008-12-16,15.08,15.49,14.79,15.45,5409858,0
2008-12-17,15,16.57,14.93,16.31,4648417,0
2008-12-18,16.53,16.53,15.72,16.1,3176536,0
2008-12-19,15.82,16.4,14.88,15.13,10361838,0
2008-12-22,15.15,15.23,14.01,14.29,4488235,0
2008-12-23,14.48,14.67,14.25,14.45,4888405,0
2008-12-24,14.3,14.72,14.3,14.6,1082030,0
2008-12-26,14.56,14.8,14.31,14.65,1290834,0
2008-12-29,14.59,14.59,13.87,14.16,2132038,0
2008-12-30,14.23,14.61,13.94,14.6,2744935,0
2008-12-31,14.56,15.15,14.4,14.98,4126335,0
2009-01-02,14.98,15.92,14.88,15.81,4702993,0
2009-01-05,15.7,15.9,15,15.19,5958334,0
2009-01-06,15.18,15.26,14.59,14.8,5144123,0
2009-01-07,14.94,15.12,13.84,14,6268278,0
2009-01-08,15.31,15.61,14.4,15.46,11624611,0
2009-01-09,15.22,15.44,14.61,15.06,5370409,0
2009-01-12,15,15.12,14.2,14.42,4555284,0
2009-01-13,14.36,14.99,14.25,14.47,5327611,0
2009-01-14,14.2,15.24,13.9,15,8088710,0
2009-01-15,14.96,16.58,14.72,15.87,8646909,0
2009-01-16,16.15,16.5,15.28,16.14,6608869,0
2009-01-20,15.86,16.07,14.89,15.02,5572036,0
2009-01-21,15,15.96,14.76,15.93,4804829,0
2009-01-22,15.45,16.29,14.81,15.76,5134025,0
2009-01-23,15.45,16.12,15.23,15.94,4372557,0
2009-01-26,15.94,16.68,15.85,16.41,4139465,0
2009-01-27,16.28,16.78,16.02,16.42,3384049,0
2009-01-28,16.77,17.29,16.51,16.94,4443937,0
2009-01-29,16.95,16.95,16.04,16.21,3620401,0
2009-01-30,16.05,16.53,15.42,15.58,4039075,0
2009-02-02,15.45,16.16,15.23,15.68,4215354,0
2009-02-03,15.7,16.15,15.28,15.96,2972194,0
2009-02-04,15.96,16.29,15.43,15.76,4299301,0
2009-02-05,16.25,17.25,16.09,16.84,8922062,0
2009-02-06,16.86,18.18,16.79,17.85,5762532,0
2009-02-09,17.75,18.3,17.45,17.8,4216188,0
2009-02-10,17.62,17.8,16.25,16.42,6448248,0
2009-02-11,16.54,16.92,16.25,16.54,4048493,0
2009-02-12,16.43,17.09,16.13,17.06,5400759,0
2009-02-13,17.01,17.09,16.39,16.5,3904562,0
2009-02-17,16.06,16.33,15.55,15.98,5022983,0
2009-02-18,15.9,16.24,15.47,15.84,4948023,0
2009-02-19,16.11,16.44,15.51,15.57,4269950,0
2009-02-20,15.43,16.27,15.32,16.07,6264878,0
2009-02-23,16.12,16.46,15.86,16.09,7068631,0
2009-02-24,16.01,17.25,15.93,17.09,5894553,0
2009-02-25,16.94,17.39,16.45,16.93,6070115,0
2009-02-26,17.11,17.5,16.39,16.55,5890811,0
2009-02-27,16.31,17,16.02,16.64,4967950,0
2009-03-02,17.1,17.14,16.11,16.24,8913856,0
2009-03-03,16.44,16.55,15.23,15.61,6793537,0
2009-03-04,15.86,16.21,15.47,15.97,6308632,0
2009-03-05,14.41,15.25,13.94,14.81,13077860,0
2009-03-06,14.63,14.88,13.74,14.13,7451257,0
2009-03-09,13.63,14.82,13.63,14.54,4925831,0
2009-03-10,14.87,16.13,14.73,16.06,5821476,0
2009-03-11,16.09,16.57,15.75,16.39,4405747,0
2009-03-12,16.39,17.41,16.08,17.26,5542810,0
2009-03-13,17.32,17.46,16.85,17.28,3490909,0
2009-03-16,17.26,17.43,16.76,16.77,5300066,0
2009-03-17,17.04,18.16,16.87,18.16,5393201,0
2009-03-18,18,19.04,17.85,18.63,5995154,0
2009-03-19,18.91,19.12,18.54,18.69,5847954,0
2009-03-20,17.99,18.26,17.07,17.39,7540607,0
2009-03-23,17.01,17.73,16.52,17.72,7258057,0
2009-03-24,17.48,18,16.98,17.01,5461828,0
2009-03-25,16.91,17.15,15.42,16.02,10090523,0
2009-03-26,16,16.24,15.57,16.23,12469512,0
2009-03-27,15.99,17.08,15.91,16.59,8263805,0
2009-03-30,16.37,16.63,15.99,16.51,5631874,0
2009-03-31,16.59,16.75,15.82,16.37,5788267,0
2009-04-01,15.06,15.71,14.91,15.38,15455548,0
2009-04-02,15.91,16.2,15.15,15.59,7101172,0
2009-04-03,15.59,16.64,15.41,16.62,6022161,0
2009-04-06,16.63,16.63,15.69,16.04,5076067,0
2009-04-07,15.75,15.83,15.13,15.35,3386472,0
2009-04-08,15.44,16.12,15.36,16.12,3883052,0
2009-04-09,16.47,17.34,16.38,17.34,4686207,0
2009-04-13,17.28,17.29,16.98,17.17,3404471,0
2009-04-14,16.94,17.04,16.25,16.32,3629390,0
2009-04-15,16.28,16.57,15.9,16.53,4366800,0
2009-04-16,16.85,17.27,16.37,17.12,2859631,0
2009-04-17,17.12,17.62,16.94,17.52,3299036,0
2009-04-20,16.64,17.06,16.12,16.55,3353531,0
2009-04-21,16.39,17.15,16.16,16.98,3431931,0
2009-04-22,16.75,18.15,16.44,17.49,4588884,0
2009-04-23,17.08,17.61,16.59,16.8,6486589,0
2009-04-24,16.78,17.17,16.54,16.96,4409528,0
2009-04-27,16.4,17.23,16.4,16.58,3451424,0
2009-04-28,16.49,17.49,16.26,17.16,3918421,0
2009-04-29,17.4,18.68,17.36,18.36,9728503,0
2009-04-30,17.77,20.17,17.77,19.49,9015316,0
2009-05-01,18.93,19.76,18.73,19.14,6598846,0
2009-05-04,19.7,20.66,19.46,20.36,5049990,0
2009-05-05,20.31,21.24,20.08,21.05,5925025,0
2009-05-06,21.23,21.6,19.34,20.11,7489417,0
2009-05-07,20.24,20.95,18.68,19.3,7458701,0
2009-05-08,19.69,19.75,18.28,19.07,4925075,0
2009-05-11,18.65,19.48,18.31,19.06,3834812,0
2009-05-12,19.22,19.48,18.41,19.03,4391703,0
2009-05-13,18.79,19.06,18.27,18.83,4928645,0
2009-05-14,19,20.38,18.69,19.04,10522626,0
2009-05-15,19.06,19.27,18.58,18.76,4192923,0
2009-05-18,18.96,19.59,18.82,19.59,3246272,0
2009-05-19,19.35,19.97,19,19.74,3584813,0
2009-05-20,20.05,20.92,19.44,19.57,4539956,0
2009-05-21,19.43,19.93,19.14,19.47,3524842,0
2009-05-22,19.88,19.91,19.16,19.64,2692219,0
2009-05-26,19.11,20.49,18.94,20.36,4286673,0
2009-05-27,20.2,20.86,19.85,20.12,4561759,0
2009-05-28,20.66,20.66,19.53,20.05,3544536,0
2009-05-29,20.48,20.74,19.81,20.42,4082036,0
2009-06-01,20.87,22.26,20.55,21.85,5190578,0
2009-06-02,21.63,22.88,21.56,22.59,5691614,0
2009-06-03,22.2,22.33,21.7,22.15,5397048,0
2009-06-04,22.03,22.03,21.08,21.7,3770911,0
2009-06-05,21.86,22.11,20.98,21.26,5614671,0
2009-06-08,21.05,21.26,20.49,21.06,5907278,0
2009-06-09,21.27,22.22,21.18,22.01,7112283,0
2009-06-10,22.3,22.48,21.51,21.98,5986731,0
2009-06-11,21.84,22.16,20.9,21.11,4303700,0
2009-06-12,21.14,21.66,20.76,21.58,4113287,0
2009-06-15,21.1,21.2,20.49,21.11,5374864,0
2009-06-16,21.31,21.33,20.01,20.27,7199595,0
2009-06-17,20.35,21.25,20.12,21.02,7145394,0
2009-06-18,20.88,21.09,20.45,20.82,2869379,0
2009-06-19,21.08,21.64,20.7,21.55,5838527,0
2009-06-22,21.18,21.18,20.4,20.47,4586530,0
2009-06-23,20.67,20.99,19.92,20.12,6096214,0
2009-06-24,20.19,20.94,19.95,20.52,4218134,0
2009-06-25,20.45,21.46,20.31,21.23,3178122,0
2009-06-26,21.14,21.39,20.9,21.15,3633347,0
2009-06-29,21.1,21.3,20.63,21.04,2395983,0
2009-06-30,21,21.29,20.5,20.89,4528555,0
2009-07-01,21.04,21.53,20.67,20.69,4015097,0
2009-07-02,20.38,20.69,19.61,19.85,4375094,0
2009-07-06,19.61,19.94,19.07,19.63,3904988,0
2009-07-07,19.61,19.7,18.88,18.93,4474633,0
2009-07-08,19.07,19.83,19.07,19.77,4961772,0
2009-07-09,19.7,19.95,19.07,19.33,3488247,0
2009-07-10,19.25,19.7,19.08,19.35,2946042,0
2009-07-13,19.5,20.38,18.85,20.36,4800120,0
2009-07-14,20.31,21.09,20.14,21.06,5421415,0
2009-07-15,21.38,22.02,21.25,21.98,5031070,0
2009-07-16,21.91,21.91,21.25,21.63,3834787,0
2009-07-17,21.69,21.69,21.25,21.53,3017210,0
2009-07-20,21.44,21.94,21.32,21.81,4004832,0
2009-07-21,21.93,21.97,21.07,21.5,4013569,0
2009-07-22,21.42,22.37,21.28,21.98,3339729,0
2009-07-23,21.87,22.84,21.56,22.45,3650869,0
2009-07-24,22.18,22.58,21.85,22.47,2277292,0
2009-07-27,22.35,22.42,21.62,22.22,1938588,0
2009-07-28,22.47,22.66,21.89,22.56,3546706,0
2009-07-29,22.45,23.18,22.2,22.78,3001745,0
2009-07-30,23.08,24.01,23.01,23.52,3523909,0
2009-07-31,23.61,24.31,23.33,24.04,3704113,0
2009-08-03,24.22,24.83,23.8,24.81,4105586,0
2009-08-04,24.57,24.81,24.31,24.43,3250974,0
2009-08-05,24.57,24.72,23.85,24.56,2897580,0
2009-08-06,24.59,26.97,24.29,26.28,6870887,0
2009-08-07,26.98,28.59,26.95,28.06,7109515,0
2009-08-10,27.71,27.71,26.63,26.84,4702778,0
2009-08-11,26.89,27.74,26.45,27.46,4760897,0
2009-08-12,27.4,28.48,27.34,28.22,4473589,0
2009-08-13,30.2,30.5,28.34,29.06,9628398,0
2009-08-14,28.78,28.95,27.88,27.99,4239958,0
2009-08-17,27.45,27.76,27.05,27.23,4251537,0
2009-08-18,28.06,28.23,27.5,28.12,4700266,0
2009-08-19,27.86,28.19,27.53,27.96,3396220,0
2009-08-20,28.1,28.3,27.9,28.14,2622305,0
2009-08-21,28.47,28.9,28.18,28.8,2764657,0
2009-08-24,28.71,28.9,28.14,28.22,2848328,0
2009-08-25,28.4,29.71,28.3,28.95,3671761,0
2009-08-26,28.91,29.22,28.51,28.88,2650661,0
2009-08-27,28.74,29.03,28.12,28.46,1582852,0
2009-08-28,28.7,28.91,27.98,28.68,3009890,0
2009-08-31,28.4,28.54,27.82,28.43,2108999,0
2009-09-01,28.12,29.12,27.54,27.68,4557536,0
2009-09-02,27.5,27.8,27.21,27.42,2999708,0
2009-09-03,28.5,28.73,27.93,28.63,4010140,0
2009-09-04,28.82,29.19,28.27,29.1,2119226,0
2009-09-08,29.2,29.43,28.68,28.92,3722789,0
2009-09-09,29.1,31,29.05,30.6,7628062,0
2009-09-10,30.71,30.75,29.75,30.02,4041270,0
2009-09-11,30.01,30.32,29.65,29.79,3190845,0
2009-09-14,29.68,30.74,29.49,30.69,4850541,0
2009-09-15,30.65,31,30.31,30.78,3163747,0
2009-09-16,30.78,31.25,30.55,31.1,4231973,0
2009-09-17,31.03,31.15,30.36,30.83,2665953,0
2009-09-18,31.07,31.44,30.74,31.29,4254965,0
2009-09-21,31.05,31.55,30.73,31.15,2207286,0
2009-09-22,31.31,31.96,30.85,31.68,3579173,0
2009-09-23,31.8,31.91,30.82,30.9,2856056,0
2009-09-24,30.97,31.12,30.11,30.22,2941253,0
2009-09-25,30.15,30.23,29.59,29.74,2942787,0
2009-09-28,29.99,30.53,29.9,30.52,2480771,0
2009-09-29,30.4,30.99,30.33,30.68,1801841,0
2009-09-30,30.88,30.88,30,30.17,2807109,0
2009-10-01,30.11,30.15,29.09,29.31,4652263,0
2009-10-02,28.8,29.58,28.7,28.91,3388439,0
2009-10-05,29.15,30.1,28.93,30,2556135,0
2009-10-06,30.62,31.2,30.28,31.2,3355972,0
2009-10-07,30.95,31.43,30.62,30.87,1868210,0
2009-10-08,31.23,31.91,31.02,31.7,2094162,0
2009-10-09,31.42,31.59,30.75,31.17,2548661,0
2009-10-12,31.4,31.85,31.09,31.37,1415107,0
2009-10-13,31.32,31.54,30.89,30.95,1973478,0
2009-10-14,31.45,32.54,31.4,32.37,4293237,0
2009-10-15,32.06,32.53,31.75,32.17,2345726,0
2009-10-16,32.08,32.93,31.6,32.72,3494247,0
2009-10-19,32.62,33.49,32.54,33.33,2251409,0
2009-10-20,33.15,33.2,32.49,32.68,2121813,0
2009-10-21,32.7,33.99,32.23,32.33,4003560,0
2009-10-22,32.3,33.94,32.3,33.86,3624490,0
2009-10-23,33.63,33.98,32.67,32.8,3308418,0
2009-10-26,32.95,33.92,32.74,32.97,2814431,0
2009-10-27,33.12,33.29,31.54,31.9,2815616,0
2009-10-28,32.04,32.11,30.64,30.74,3594357,0
2009-10-29,31.8,32.74,31.34,32.53,4080158,0
2009-10-30,32.28,32.69,31.25,31.38,3504747,0
2009-11-02,31.55,32.31,30.99,32.2,2943250,0
2009-11-03,32.1,32.82,31.77,32.55,2916761,0
2009-11-04,32.72,33.26,32.28,32.32,3109729,0
2009-11-05,32.36,32.4,30.79,32.01,4377223,0
2009-11-06,32.05,32.78,31.77,32.43,2872688,0
2009-11-09,32.85,33.22,32.63,32.69,3726394,0
2009-11-10,32.63,33.03,32.44,32.77,2612976,0
2009-11-11,33.2,33.22,31.91,32.27,3859759,0
2009-11-12,32.24,33.24,31.57,32.8,5202765,0
2009-11-13,33.3,34.4,33.17,33.95,4806448,0
2009-11-16,34.35,34.67,34.13,34.56,2119183,0
2009-11-17,34.37,34.51,33.39,33.72,2577910,0
2009-11-18,33.57,33.8,33,33.08,3226441,0
2009-11-19,32.89,33.01,31.97,32.26,3480517,0
2009-11-20,32.22,32.76,32.01,32.18,2358048,0
2009-11-23,32.47,32.71,31.34,31.48,3272538,0
2009-11-24,31.58,31.66,31.07,31.63,2807034,0
2009-11-25,31.96,32.71,31.84,32.63,3126000,0
2009-11-27,31.84,32.6,31.67,31.82,1453239,0
2009-11-30,31.57,31.85,30.78,31.64,3375111,0
2009-12-01,32.08,33.05,32.08,32.85,4058593,0
2009-12-02,32.72,33.04,32.25,32.41,3598746,0
2009-12-03,32.47,33.29,32.2,32.48,4176873,0
2009-12-04,33.15,33.64,32.73,33.1,4290360,0
2009-12-07,33.27,33.27,32.48,32.57,2616853,0
2009-12-08,32.41,32.98,31.93,32.39,2478363,0
2009-12-09,32.24,32.31,31.57,32.25,2942827,0
2009-12-10,32.37,33.17,32.27,32.92,3500315,0
2009-12-11,33.21,33.66,33.04,33.64,2653968,0
2009-12-14,33.77,34.39,33.44,34.37,1983967,0
2009-12-15,34.08,34.28,33.37,33.39,1681828,0
2009-12-16,33.5,33.75,33.32,33.42,2148643,0
2009-12-17,33.16,33.49,32.78,33.33,1911102,0
2009-12-18,33.57,33.57,32.32,33.21,2687174,0
2009-12-21,33.35,33.94,33.24,33.88,1260095,0
2009-12-22,34.05,34.25,33.69,33.88,988520,0
2009-12-23,34.09,34.56,33.78,34.47,1089948,0
2009-12-24,34.41,34.88,34.31,34.6,512814,0
2009-12-28,34.73,35.47,34.41,35.43,2003962,0
2009-12-29,35.4,35.84,35.27,35.64,2033896,0
2009-12-30,35.58,35.8,35.3,35.51,1232829,0
2009-12-31,35.67,35.68,34.97,34.99,1433943,0
2010-01-04,35.61,35.84,34.65,34.91,3433781,0
2010-01-05,34.99,36.23,34.82,35.56,3958529,0
2010-01-06,35.27,35.56,34.77,35.28,3295029,0
2010-01-07,34.97,34.99,33.8,34.08,5854650,0
2010-01-08,34.02,34.39,33.73,34.01,2945277,0
2010-01-11,33.95,34.11,33.54,33.82,2340084,0
2010-01-12,33.64,33.75,33.06,33.59,2906391,0
2010-01-13,33.71,34.27,33.65,34.16,1550806,0
2010-01-14,33.91,34.27,33.29,33.78,2544775,0
2010-01-15,33.51,34.1,32.38,32.45,3982374,0
2010-01-19,32.62,32.91,32.47,32.72,2651261,0
2010-01-20,32.35,32.5,31.27,31.62,3220848,0
2010-01-21,31.72,32.12,31.21,31.45,3242573,0
2010-01-22,31.79,31.82,30.97,31.05,4389759,0
2010-01-25,31.08,31.41,30.85,31.12,3841466,0
2010-01-26,31.01,31.6,31,31.38,2998752,0
2010-01-27,31.22,31.7,31.01,31.54,1912062,0
2010-01-28,31.54,31.65,30.11,30.52,3705397,0
2010-01-29,31.54,32.84,31.12,31.57,5136954,0
2010-02-01,32.39,32.54,32.05,32.49,3528729,0
2010-02-02,32.47,32.91,32.28,32.67,2744868,0
2010-02-03,32.4,32.58,31.78,31.99,3381209,0
2010-02-04,31.02,31.18,30.48,30.85,4919397,0
2010-02-05,31.14,31.29,30.63,30.83,34530210,0
2010-02-08,30.94,31.36,30.52,30.91,5235172,0
2010-02-09,31.37,31.97,31.06,31.85,4497389,0
2010-02-10,31.73,31.85,31.11,31.39,2570746,0
2010-02-11,31.2,31.49,30.79,31.14,3283725,0
2010-02-12,30.81,31,30.55,30.84,3346287,0
2010-02-16,30.96,31.26,30.77,31.2,2569170,0
2010-02-17,31.33,31.57,31.27,31.56,2128549,0
2010-02-18,31.68,32.13,31.36,32.1,2647623,0
2010-02-19,32.02,32.46,31.95,31.96,2477203,0
2010-02-22,32.14,32.36,31.63,32.04,2012082,0
2010-02-23,31.99,32.15,31.5,31.66,1568504,0
2010-02-24,31.83,31.97,31.48,31.79,1529835,0
2010-02-25,31.22,31.91,31.07,31.88,3039230,0
2010-02-26,31.9,32.23,31.72,32.2,2376010,0
2010-03-01,32.48,33.19,32.26,33.18,2761229,0
2010-03-02,33.4,33.65,32.99,33.11,2796913,0
2010-03-03,33.32,33.95,33.12,33.4,3029462,0
2010-03-04,34.44,34.75,33.95,34.34,4534604,0
2010-03-05,34.28,35.08,34.27,34.98,2782126,0
2010-03-08,35,35.42,34.88,35.32,4101451,0
2010-03-09,35.26,36.01,35.14,35.84,3690473,0
2010-03-10,35.95,36.57,35.78,36.31,3872690,0
2010-03-11,36.09,36.61,35.97,36.46,2183329,0
2010-03-12,36.64,36.64,36.16,36.49,2007176,0
2010-03-15,36.51,36.75,35.99,36.75,2165465,0
2010-03-16,36.56,36.91,36.09,36.42,2247938,0
2010-03-17,36.32,36.65,35.84,36.04,3087012,0
2010-03-18,35.98,36.41,35.85,36.14,2166533,0
2010-03-19,36.18,36.26,35.36,35.6,3344097,0
2010-03-22,35.66,36.75,35.59,36.44,2908363,0
2010-03-23,36.52,36.63,36.02,36.39,2634291,0
2010-03-24,36.2,36.39,35.98,36.29,2089203,0
2010-03-25,36.51,37.32,36.35,36.85,2998987,0
2010-03-26,37.75,38.74,37.5,37.98,4934867,0
2010-03-29,38.14,38.29,37.35,37.51,1728071,0
2010-03-30,37.37,38.29,37.29,38.13,2865113,0
2010-03-31,37.86,38.39,37.67,38.07,3623381,0
2010-04-01,38.53,38.84,37.52,37.84,4274999,0
2010-04-05,37.85,39,37.78,38.91,3044256,0
2010-04-06,38.71,39.21,38.33,39.15,3055516,0
2010-04-07,39.19,39.29,38.26,38.29,3763686,0
2010-04-08,38.24,38.52,37.54,38.29,3728112,0
2010-04-09,38.51,38.6,37.82,38.56,2270482,0
2010-04-12,38.62,38.7,37.92,38.05,2292409,0
2010-04-13,38.07,38.39,37.73,38.32,2806635,0
2010-04-14,38.32,39.2,38.22,39.18,2932726,0
2010-04-15,39,39.44,39,39.4,2077722,0
2010-04-16,39.42,39.47,38.24,38.41,2665890,0
2010-04-19,38.22,38.56,37.05,37.97,2695038,0
2010-04-20,38.18,38.64,37.7,38.2,2506534,0
2010-04-21,38.05,38.62,37.89,38.42,1772079,0
2010-04-22,38.32,40.48,38.03,40.3,3662249,0
2010-04-23,40.48,40.58,39.6,39.87,2770604,0
2010-04-26,40.44,40.77,39.84,40.56,3143952,0
2010-04-27,40.25,40.84,39.06,39.16,3182034,0
2010-04-28,39.26,39.6,38.05,38.12,3247182,0
2010-04-29,38.25,38.56,37.67,38.15,3163891,0
2010-04-30,38.01,38.14,36.97,37.56,4073230,0
2010-05-03,37.82,38.8,37.63,38.48,3283267,0
2010-05-04,37.95,38.17,37.16,37.54,3026424,0
2010-05-05,37.49,38.5,37.23,38.05,3674486,0
2010-05-06,37.2,37.74,33.75,35.92,5151235,0
2010-05-07,35.71,36.66,34.21,34.89,6409742,0
2010-05-10,37.37,38.62,36.65,38.55,6629001,0
2010-05-11,38.4,39.12,37.86,38.78,5369245,0
2010-05-12,39.1,39.41,38.38,39.41,3896298,0
2010-05-13,38.17,38.59,36.45,36.78,7066926,0
2010-05-14,36.48,36.76,35.56,35.88,3807488,0
2010-05-17,35.92,36.13,34.9,36,3794529,0
2010-05-18,36.18,36.68,34.95,35.06,2454766,0
2010-05-19,34.91,35.97,34.54,35.35,3182667,0
2010-05-20,34.54,35.46,34.03,34.41,2951652,0
2010-05-21,34.08,35.87,33.28,35.55,3980374,0
2010-05-24,35.36,36.14,34.97,35.74,3465959,0
2010-05-25,35.12,36.5,34.49,36.5,3690556,0
2010-05-26,36.55,37.14,35.08,35.33,4858863,0
2010-05-27,36.13,36.58,35.69,36.49,2261758,0
2010-05-28,36.15,36.74,35.78,36.3,1809018,0
2010-06-01,36.15,37.25,36.03,36.35,2587622,0
2010-06-02,35.79,37.81,35.79,37.79,3657915,0
2010-06-03,37.94,39.18,37.49,39.15,3607380,0
2010-06-04,38.58,38.83,36.78,36.88,3666374,0
2010-06-07,37.27,37.27,36.01,36.08,2377184,0
2010-06-08,36.12,36.32,34.87,36,4565708,0
2010-06-09,36.12,37.1,35.73,36.02,2722254,0
2010-06-10,36.69,37.31,36.54,37.29,2280490,0
2010-06-11,36.7,37.62,36.53,37.12,2398404,0
2010-06-14,37.61,37.91,37.11,37.58,2178563,0
2010-06-15,37.85,38.1,37.17,38.06,1629952,0
2010-06-16,37.75,37.75,36.85,36.93,2368769,0
2010-06-17,37.09,37.09,36.06,36.54,1885961,0
2010-06-18,36.59,37.35,36.4,36.53,2010581,0
2010-06-21,36.86,37.34,35.65,35.77,2193512,0
2010-06-22,35.88,35.99,34.59,34.7,2613093,0
2010-06-23,34.66,35.28,34.2,35.07,2260547,0
2010-06-24,34.99,35.15,33.96,34.66,4284860,0
2010-06-25,34.89,36.56,34.6,36.06,5907299,0
2010-06-28,35.97,36.37,35.59,35.8,2532678,0
2010-06-29,35.21,35.21,34.03,34.62,3954471,0
2010-06-30,34.49,35.63,34.35,34.39,3024292,0
2010-07-01,34.66,35.42,33.99,35.25,5379705,0
2010-07-02,35.33,35.77,34.51,34.69,2020298,0
2010-07-06,34.79,35.6,33.55,33.68,4894764,0
2010-07-07,33.7,34.72,33.7,34.43,3537611,0
2010-07-08,34.5,34.79,33.47,33.97,4205121,0
2010-07-09,34.08,34.52,33.72,34.12,1985940,0
2010-07-12,34.16,34.24,33.36,33.66,2465948,0
2010-07-13,32.82,34.03,32.71,33.91,5763841,0
2010-07-14,34,34,33.06,33.26,3096188,0
2010-07-15,33.27,33.46,32.86,33.32,3431516,0
2010-07-16,33.33,33.54,31.89,31.96,4693332,0
2010-07-19,32.07,32.62,32.03,32.21,2934216,0
2010-07-20,31.64,33.74,31.64,33.64,4238141,0
2010-07-21,33.76,33.82,32.8,32.94,2486273,0
2010-07-22,33.33,34.1,33.23,33.87,2678138,0
2010-07-23,33.87,34.25,33.32,34.19,2662008,0
2010-07-26,34.05,34.64,33.9,34.62,1985544,0
2010-07-27,34.6,34.88,32.84,32.97,3838809,0
2010-07-28,32.98,33.29,32.37,32.56,2548071,0
2010-07-29,32.73,32.91,31.5,32.02,3768663,0
2010-07-30,31.6,32.28,31.52,32.16,2853856,0
2010-08-02,32.71,32.79,31.83,32.39,3374159,0
2010-08-03,32.19,32.21,30.76,31.56,5496020,0
2010-08-04,31.81,32.24,31.51,32.21,3919497,0
2010-08-05,32.15,33.28,31.45,33.22,4731219,0
2010-08-06,32.6,33.43,32.49,33.11,4229200,0
2010-08-09,33.42,33.86,33.28,33.58,2069935,0
2010-08-10,33.32,33.47,32.68,32.89,2052519,0
2010-08-11,32.08,32.3,31.76,31.88,2397886,0
2010-08-12,31.19,31.77,30.79,31.61,2739018,0
2010-08-13,31.5,31.61,30.88,30.9,2712916,0
2010-08-16,30.75,31.78,30.68,31.36,4097863,0
2010-08-17,32.71,33.9,31.87,32.95,9938326,0
2010-08-18,32.47,33.5,32.47,33.43,2914204,0
2010-08-19,33.15,33.67,32.96,33.16,3050202,0
2010-08-20,33.08,33.29,32.51,32.95,2904390,0
2010-08-23,33.05,33.37,32.36,32.65,2553861,0
2010-08-24,32.23,32.69,31.74,31.75,3837326,0
2010-08-25,31.39,32.49,31.02,32.34,4382975,0
2010-08-26,32.37,32.67,31.36,31.52,2837485,0
2010-08-27,31.5,31.59,30.77,31.05,6538222,0
2010-08-30,30.9,31.1,30.68,30.7,2301223,0
2010-08-31,30.64,31.26,30.19,30.32,4227087,0
2010-09-01,30.93,31.79,30.68,31.19,2920491,0
2010-09-02,31.57,32.74,31.31,32.58,4640916,0
2010-09-03,33.16,33.71,32.75,33.1,2717247,0
2010-09-07,32.85,32.92,32.26,32.29,2411044,0
2010-09-08,32.29,33.49,32.11,33.34,4425184,0
2010-09-09,33.78,34.33,33.08,33.32,4293257,0
2010-09-10,33.51,33.57,32.96,33.18,2486915,0
2010-09-13,33.44,33.76,33.27,33.71,3406107,0
2010-09-14,33.63,34.95,33.63,34.76,3298432,0
2010-09-15,34.43,34.99,34.26,34.97,2233362,0
2010-09-16,34.77,34.93,34.12,34.82,3071874,0
2010-09-17,34.95,34.99,34.01,34.11,3654582,0
2010-09-20,34.25,34.55,33.96,34.13,2998148,0
2010-09-21,34.24,34.48,33.34,33.61,3557531,0
2010-09-22,33.8,33.8,32.91,33.4,2536316,0
2010-09-23,33.01,33.9,32.93,33.43,1784013,0
2010-09-24,33.99,34.68,33.77,34.67,2054762,0
2010-09-27,34.4,34.68,34.07,34.37,1747436,0
2010-09-28,34.6,35.11,34.08,34.87,2813231,0
2010-09-29,34.64,34.7,31.76,31.96,18994348,0
2010-09-30,32.57,32.84,31.4,31.44,7608196,0
2010-10-01,31.7,31.94,31.16,31.47,5369292,0
2010-10-04,31.34,32,31.29,31.49,5938994,0
2010-10-05,31.9,32.21,31.18,32.15,5170650,0
2010-10-06,31.64,32.06,31.06,32.06,5198305,0
2010-10-07,32.39,32.55,31.19,31.46,5159177,0
2010-10-08,31.49,31.88,31.06,31.28,3976652,0
2010-10-11,31.26,31.46,30.54,30.82,4998837,0
2010-10-12,30.5,31.32,30.08,31.21,7106650,0
2010-10-13,31.6,32.41,31.32,31.79,5713991,0
2010-10-14,31.89,32.03,31.15,31.27,2830004,0
2010-10-15,31.09,31.44,30.76,31,4698250,0
2010-10-18,31.09,31.31,30.58,31.18,3573357,0
2010-10-19,30.8,30.8,29.08,29.28,12153639,0
2010-10-20,29.41,30.2,29.14,29.4,7396016,0
2010-10-21,29.62,30.15,29.03,29.36,7085429,0
2010-10-22,29.36,30.38,29.09,30.28,5338133,0
2010-10-25,30.5,31.16,30.28,31.16,7347804,0
2010-10-26,31.05,31.91,30.89,31.81,6290151,0
2010-10-27,31.54,31.57,30.59,31.05,4541941,0
2010-10-28,31.24,31.3,30.25,30.34,4759735,0
2010-10-29,30.34,30.87,30.21,30.79,2699293,0
2010-11-01,30.74,31,30.18,30.31,3907997,0
2010-11-02,30.49,30.65,30.2,30.31,3642246,0
2010-11-03,30.29,31.54,30.25,31.54,4800778,0
2010-11-04,32,32.31,31.28,31.72,4829156,0
2010-11-05,31.9,32.5,31.73,32.44,2181394,0
2010-11-08,32.35,33.6,32.08,33.33,3824227,0
2010-11-09,33.36,33.5,33.1,33.27,4081345,0
2010-11-10,33.22,33.5,32.72,33.43,3071762,0
2010-11-11,32.9,33.24,32.5,33.1,4070419,0
2010-11-12,33.01,33.31,32.67,32.9,3123752,0
2010-11-15,33.17,33.34,32.7,32.74,4121311,0
2010-11-16,34.26,36.66,34.16,36.63,19406205,0
2010-11-17,36.57,37.57,36.08,37.28,8905355,0
2010-11-18,37.55,37.55,36.41,36.66,5465227,0
2010-11-19,36.59,37.46,36.18,37.26,3732988,0
2010-11-22,37.4,37.92,36.96,37.35,3373975,0
2010-11-23,37.72,38.19,37.43,37.74,5954343,0
2010-11-24,37.99,38.6,37.91,38.4,3819875,0
2010-11-26,38.35,38.73,38.29,38.46,1428864,0
2010-11-29,38.25,38.49,37.7,38.23,4141354,0
2010-11-30,37.93,38.35,37.71,37.79,3935961,0
2010-12-01,38.25,38.49,37.83,38.12,3631624,0
2010-12-02,38.42,38.95,38.22,38.32,3602655,0
2010-12-03,38.2,38.32,37.55,38.26,3806197,0
2010-12-06,38.26,38.53,37.71,37.88,2184800,0
2010-12-07,38.22,38.39,37.37,38.1,3336796,0
2010-12-08,38.1,38.36,37.72,38.32,2343122,0
2010-12-09,38.4,38.47,37.54,37.63,2723032,0
2010-12-10,37.35,37.39,36.44,37.2,4192379,0
2010-12-13,37.39,37.5,36.1,36.15,3690047,0
2010-12-14,36.36,36.83,35.93,36.34,2604857,0
2010-12-15,36.23,36.99,36.14,36.62,2821766,0
2010-12-16,36.64,37.15,36.49,36.67,1961162,0
2010-12-17,36.7,36.95,36.36,36.37,1950111,0
2010-12-20,36.6,36.91,36.41,36.79,1669142,0
2010-12-21,35.94,36.97,35.72,36.79,3232759,0
2010-12-22,36.98,36.98,35.83,36.06,2587609,0
2010-12-23,36.07,36.15,35.38,35.87,1708938,0
2010-12-27,35.81,35.92,35.51,35.72,818158,0
2010-12-28,35.76,36.16,35.69,36.07,1366081,0
2010-12-29,36.21,36.57,35.99,36.2,1331022,0
2010-12-30,36.08,36.45,35.96,36.39,1050930,0
2010-12-31,35.98,36.2,35.63,35.81,1162943,0
2011-01-03,35.46,35.79,35.1,35.45,4223434,0
2011-01-04,35.52,36.43,35.52,35.89,6097942,0
2011-01-05,35.7,36.23,35.48,35.75,5040286,0
2011-01-06,35.56,36.14,35,36.07,3587954,0
2011-01-07,36.15,36.19,35.29,36.01,2978412,0
2011-01-10,35.81,36.22,35.58,36.09,2143754,0
2011-01-11,36.22,36.25,35.44,35.89,2296729,0
2011-01-12,36.12,36.6,35.97,36.21,1593642,0
2011-01-13,36.23,36.67,36.08,36.31,2084457,0
2011-01-14,36.29,36.45,35.89,35.94,1515969,0
2011-01-18,35.98,36.23,35.16,35.63,2748366,0
2011-01-19,35.41,35.54,34.58,35.04,3008310,0
2011-01-20,34.89,35.31,34.75,35,2346565,0
2011-01-21,35.05,35.17,34.8,35.03,1517631,0
2011-01-24,34.9,35.03,34.17,34.23,2690991,0
2011-01-25,34.14,34.48,33.92,34.14,3011576,0
2011-01-26,34.12,34.46,33.62,34.27,2652331,0
2011-01-27,34.27,34.59,34.18,34.41,1710148,0
2011-01-28,34.39,34.41,33.62,33.82,2480936,0
2011-01-31,33.81,34.16,33.67,33.82,1847641,0
2011-02-01,33.98,34.36,33.66,34.01,1585853,0
2011-02-02,33.92,34.24,33.45,33.6,2814477,0
2011-02-03,33.66,35.11,33.66,33.86,2823256,0
2011-02-04,33.95,35.13,33.69,34.76,1788837,0
2011-02-07,34.62,35.4,34.58,35.11,2915913,0
2011-02-08,35.78,37.11,35.54,37.06,3921029,0
2011-02-09,37,37.97,36.87,37.31,4432224,0
2011-02-10,37.2,37.56,37.03,37.32,2167909,0
2011-02-11,37.36,37.62,36.95,37.61,1004510,0
2011-02-14,37.63,37.99,37.49,37.78,1003344,0
2011-02-15,37.63,37.96,37.05,37.72,2503615,0
2011-02-16,37.93,38.04,37.35,37.68,1825679,0
2011-02-18,37.44,37.99,37.25,37.78,1322008,0
2011-02-22,37.38,38.2,37.28,37.55,2502587,0
2011-02-23,37.54,37.55,36.33,36.79,2920681,0
2011-02-24,36.74,37.47,36.43,37.07,1406577,0
2011-02-25,37.14,37.7,37,37.49,1189503,0
2011-02-28,37.6,38.41,37.4,38.38,2645124,0
2011-03-01,38.5,39.2,37.65,38,3256776,0
2011-03-02,37.97,38.34,37.57,37.93,1939353,0
2011-03-03,38.26,38.56,37.67,38.32,1993769,0
2011-03-04,38.39,38.54,37.91,38.5,2686195,0
2011-03-07,38.7,39.26,37.65,37.99,6243094,0
2011-03-08,32.32,32.84,31.46,31.66,17492805,0
2011-03-09,31.53,31.9,30.91,31.17,7149914,0
2011-03-10,30.94,31.77,30.8,31.67,5128536,0
2011-03-11,31.44,32.2,31.22,32.12,3348846,0
2011-03-14,31.8,32.25,31.72,31.73,3884929,0
2011-03-15,31.01,31.74,31,31.32,2555525,0
2011-03-16,31.34,31.58,31.12,31.19,2865468,0
2011-03-17,31.67,31.67,31.01,31.15,1466992,0
2011-03-18,31.19,31.32,30.91,31.25,3165869,0
2011-03-21,31.42,31.82,31.29,31.79,1984084,0
2011-03-22,31.6,31.76,30.39,30.4,5290869,0
2011-03-23,30.18,30.49,29.76,30.4,10545454,0
2011-03-24,30.56,30.7,30.06,30.19,3691696,0
2011-03-25,29.88,30.14,29.56,30.06,5872634,0
2011-03-28,30.06,30.21,29.62,29.62,2345319,0
2011-03-29,29.73,29.96,29.47,29.9,4352823,0
2011-03-30,29.92,30.69,29.87,30.55,2627975,0
2011-03-31,30.35,30.43,29.7,29.83,4206013,0
2011-04-01,29.83,30.44,29.5,30.35,5670059,0
2011-04-04,30.28,30.48,30.06,30.19,2031601,0
2011-04-05,30.29,31.13,30.24,30.68,2969221,0
2011-04-06,31.47,31.6,30.98,31.28,4250684,0
2011-04-07,31.19,31.66,30.9,31,1916325,0
2011-04-08,31.24,31.25,30.59,30.91,2224784,0
2011-04-11,31.05,31.45,30.99,31.3,2137834,0
2011-04-12,31.29,31.79,31.14,31.56,2135391,0
2011-04-13,31.56,32.18,31.33,31.69,2660894,0
2011-04-14,31.51,31.6,31.22,31.31,1470513,0
2011-04-15,30.5,30.8,30.02,30.64,4835632,0
2011-04-18,30.43,30.52,29.92,30.4,5278757,0
2011-04-19,30.53,31.48,30.37,31.43,4050464,0
2011-04-20,31.63,32,31.15,31.2,2515690,0
2011-04-21,31.27,31.76,31.2,31.76,2443584,0
2011-04-25,31.77,31.97,31.6,31.9,2128463,0
2011-04-26,32,32.67,31.97,32.65,4348565,0
2011-04-27,32.65,33.67,32.64,33.1,6468963,0
2011-04-28,31.78,32.5,31.09,31.83,6858069,0
2011-04-29,31.89,32,31.42,31.47,3645502,0
2011-05-02,31.83,32.01,31.55,31.85,1966565,0
2011-05-03,31.95,32.26,31.72,32.19,2218453,0
2011-05-04,32.07,32.63,31.85,32.12,2114640,0
2011-05-05,31.9,32.16,31.45,31.55,2625348,0
2011-05-06,31.97,31.97,31.18,31.38,1973272,0
2011-05-09,31.43,31.5,30.97,31.43,2075709,0
2011-05-10,31.59,32.98,31.47,32.9,4025617,0
2011-05-11,32.89,33.09,32.72,32.87,3848989,0
2011-05-12,32.72,33.3,32.12,32.99,3432706,0
2011-05-13,33.06,33.2,32.59,32.62,3321478,0
2011-05-16,32.56,32.89,31.98,32.29,4240967,0
2011-05-17,32.35,33.48,32.11,33.06,5297966,0
2011-05-18,32.95,32.96,32.17,32.43,2577002,0
2011-05-19,32.59,32.73,32.17,32.54,1634516,0
2011-05-20,32.16,32.22,30.92,31.51,4498909,0
2011-05-23,31.21,31.75,31.1,31.36,2761598,0
2011-05-24,31.48,31.68,30.9,30.97,2464582,0
2011-05-25,30.83,30.92,29.85,30.18,5547657,0
2011-05-26,30.18,30.36,29.87,30.24,4372137,0
2011-05-27,30.24,30.52,30.17,30.46,1620072,0
2011-05-31,30.65,30.72,30.11,30.46,2510189,0
2011-06-01,30.45,30.51,30,30.02,2104360,0
2011-06-02,29.98,30.32,29.75,29.8,3391275,0
2011-06-03,29.43,29.65,29.16,29.19,2723916,0
2011-06-06,29.1,29.43,28.89,28.9,3997511,0
2011-06-07,28.94,29.39,28.94,29.28,3329964,0
2011-06-08,29.05,29.05,28.22,28.49,6761372,0
2011-06-09,28.1,29.26,28.1,29.19,5434140,0
2011-06-10,28.98,29.33,28.81,29.03,4394262,0
2011-06-13,29.08,29.15,28.8,28.96,2909738,0
2011-06-14,29.12,29.58,29.06,29.15,1941293,0
2011-06-15,28.86,29.21,28.7,28.71,2366650,0
2011-06-16,28.83,29,28.13,28.27,3832351,0
2011-06-17,28.56,28.92,28.41,28.81,3190345,0
2011-06-20,28.71,29.16,28.5,28.97,1364337,0
2011-06-21,29.18,29.37,28.95,29.28,2326681,0
2011-06-22,29.24,29.28,28.57,28.63,2404157,0
2011-06-23,28.29,29.32,28.1,29.26,3806438,0
2011-06-24,29.28,29.29,28.39,28.43,2928866,0
2011-06-27,28.41,28.61,28.18,28.45,1599585,0
2011-06-28,28.63,28.81,28.38,28.68,2310125,0
2011-06-29,28.74,28.82,28.27,28.34,2310247,0
2011-06-30,28.41,28.54,27.96,28.15,3542493,0
2011-07-01,28.18,29.07,28.07,28.92,3349171,0
2011-07-05,28.96,29.19,28.51,29.11,2475014,0
2011-07-06,29.03,31.44,29.01,30.75,8239253,0
2011-07-07,32.01,33.56,31.95,32.58,10134008,0
2011-07-08,32.16,32.43,31.85,32.03,3258613,0
2011-07-11,31.65,32.1,31.14,31.3,2400962,0
2011-07-12,31.5,31.93,31.35,31.7,2649844,0
2011-07-13,31.86,32.46,31.74,31.85,1768309,0
2011-07-14,31.85,31.93,30.96,31.3,3030683,0
2011-07-15,31.37,31.6,31.03,31.41,2743964,0
2011-07-18,31.48,31.68,30.89,31.02,2241942,0
2011-07-19,31.31,31.83,31.23,31.59,1440514,0
2011-07-20,31.72,32.01,31.2,31.5,1649673,0
2011-07-21,31.6,32.62,31.6,32.17,2579102,0
2011-07-22,32.19,32.77,31.6,32.56,2481393,0
2011-07-25,32.26,32.77,32.2,32.49,1746732,0
2011-07-26,32.38,33.59,32.37,33.59,3765665,0
2011-07-27,33.27,33.9,32.09,32.16,3699415,0
2011-07-28,32.45,33.03,32.11,32.58,2275015,0
2011-07-29,32.27,32.97,31.95,32.54,2361599,0
2011-08-01,32.79,32.9,31.66,32.21,2326008,0
2011-08-02,31.9,32,30.58,30.76,4021037,0
2011-08-03,30.78,31.63,30.18,31.32,3376400,0
2011-08-04,30.87,31.05,29.2,29.2,5356113,0
2011-08-05,29.68,29.99,28.21,29.39,5047009,0
2011-08-08,28.58,28.96,26.46,27.41,6101801,0
2011-08-09,27.5,28.37,26.47,28.37,5015258,0
2011-08-10,27.65,28.28,26.79,27.38,4328070,0
2011-08-11,27.35,28.71,27.35,28.24,3455430,0
2011-08-12,28.37,30.39,28.15,29.68,4374880,0
2011-08-15,29.76,30.21,29.12,29.69,3274930,0
2011-08-16,26.18,28.05,25.74,27.84,14399445,0
2011-08-17,27.83,28.04,26.34,27,6044654,0
2011-08-18,26.12,26.71,25.27,26.02,5890450,0
2011-08-19,25.63,26.88,25.63,25.95,4326877,0
2011-08-22,26.58,27.26,26.49,27.03,4994647,0
2011-08-23,27,27.27,26.19,26.41,7422303,0
2011-08-24,26.31,26.45,25.36,25.64,8170729,0
2011-08-25,25.77,25.78,23.89,24.21,9605105,0
2011-08-26,24.24,25,24.02,24.77,4543303,0
2011-08-29,24.98,25.6,24.92,25.46,2543460,0
2011-08-30,25.24,26.05,25.04,25.73,3549888,0
2011-08-31,25.86,26.61,25.81,26.18,4628906,0
2011-09-01,26.23,26.52,25.67,26,4973267,0
2011-09-02,25.45,26.21,25.29,25.96,3268303,0
2011-09-06,25.22,26.02,25.12,25.78,4950801,0
2011-09-07,23.98,25.37,23.5,25.26,13004814,0
2011-09-08,24.98,25.64,24.81,24.96,4719604,0
2011-09-09,24.67,24.97,24.4,24.56,3903450,0
2011-09-12,24.24,25.01,24.19,24.85,3821662,0
2011-09-13,24.79,25.2,24.38,24.66,4334508,0
2011-09-14,24.72,25.62,24.52,25.13,4378363,0
2011-09-15,25.56,25.56,25,25.35,3429724,0
2011-09-16,25.39,25.6,24.3,24.83,6103158,0
2011-09-19,24.46,24.84,24.2,24.58,2335256,0
2011-09-20,24.74,24.93,24.32,24.34,2550820,0
2011-09-21,24.56,24.63,23.78,23.79,3854691,0
2011-09-22,23.09,23.3,22.52,22.87,8458536,0
2011-09-23,22.67,23.5,22.61,23.41,5855281,0
2011-09-26,23.51,24.25,23.28,24.2,3496829,0
2011-09-27,24.68,24.68,23.69,23.84,3090254,0
2011-09-28,24.04,24.18,23.06,23.11,3243856,0
2011-09-29,23.47,23.87,22.69,23.31,5480405,0
2011-09-30,23.18,23.21,22.31,22.31,4535806,0
2011-10-03,22.14,22.62,21.89,21.9,6719255,0
2011-10-04,21.72,22.7,21.47,22.49,4475034,0
2011-10-05,22.32,24.03,22.17,23.49,4316957,0
2011-10-06,23.31,24.13,23.3,24.06,3323701,0
2011-10-07,24.15,24.31,23.22,23.29,2296169,0
2011-10-10,23.67,24.01,23.3,23.66,2224731,0
2011-10-11,23.6,23.69,23.34,23.54,1973569,0
2011-10-12,23.73,24.89,23.6,24.15,3626253,0
2011-10-13,24.11,24.23,23.58,23.89,1655312,0
2011-10-14,24.21,24.26,23.49,23.84,2286029,0
2011-10-17,23.68,23.99,22.95,23.12,1914914,0
2011-10-18,23.22,23.7,22.27,23.59,3067811,0
2011-10-19,23.57,23.72,23.25,23.48,1829526,0
2011-10-20,23.42,23.78,23.12,23.67,1863901,0
2011-10-21,23.98,25.16,23.83,25.07,4219379,0
2011-10-24,25.2,26.77,25.19,26.37,3744112,0
2011-10-25,26.04,26.59,26.02,26.19,2969435,0
2011-10-26,26.39,26.5,25.54,26.23,3017216,0
2011-10-27,28.39,29.73,27.74,27.89,5061780,0
2011-10-28,27.75,28.2,27.2,28.1,3597952,0
2011-10-31,27.86,28.05,27.22,27.25,2962859,0
2011-11-01,26.67,27.17,26.2,26.54,4057714,0
2011-11-02,26.96,27.28,26.16,26.62,3377201,0
2011-11-03,26.84,26.9,25.73,26.76,4613115,0
2011-11-04,26.52,26.96,26,26.72,1797937,0
2011-11-07,26.68,27.28,26.59,27.21,2503918,0
2011-11-08,26.78,27.56,25.54,26.34,9047305,0
2011-11-09,25.86,26.43,25.4,26.05,4156664,0
2011-11-10,26.3,26.76,26,26.17,3026877,0
2011-11-11,26.31,26.91,26.2,26.82,2588598,0
2011-11-14,26.99,26.99,26.38,26.83,3451700,0
2011-11-15,25.82,27.37,25.62,26.85,10143139,0
2011-11-16,26.56,27.26,26.55,26.7,4169896,0
2011-11-17,26.7,26.83,25.85,26.18,3695000,0
2011-11-18,26.19,26.38,25.79,25.96,2937093,0
2011-11-21,25.51,26.23,25.38,26.12,2692489,0
2011-11-22,25.94,26.26,25.48,25.68,2102910,0
2011-11-23,25.42,25.58,25.02,25.26,3178749,0
2011-11-25,25.24,25.5,25.04,25.19,1697693,0
2011-11-28,25.85,26.59,25.75,26.04,2120828,0
2011-11-29,26,26.34,25.87,26.1,2077541,0
2011-11-30,26.76,27.06,26.73,26.98,3435881,0
2011-12-01,27.04,27.7,26.87,27.4,2388375,0
2011-12-02,27.66,27.76,27.08,27.09,2225378,0
2011-12-05,27.56,27.72,27.18,27.7,3303175,0
2011-12-06,27.61,27.74,27.05,27.16,2541738,0
2011-12-07,27.18,27.34,26.66,26.91,2164222,0
2011-12-08,26.74,26.79,25.79,26.03,3582518,0
2011-12-09,26.07,26.6,25.94,26.34,2012760,0
2011-12-12,26.19,26.53,25.66,26.46,3589250,0
2011-12-13,29.09,29.54,27.65,27.87,12447374,0
2011-12-14,27.78,27.81,27.09,27.11,4019352,0
2011-12-15,27.38,27.43,26.72,26.86,2455833,0
2011-12-16,27.03,27.28,26.51,26.58,7324716,0
2011-12-19,26.68,26.96,26.11,26.14,1775452,0
2011-12-20,26.65,27.14,26.51,27.08,2186736,0
2011-12-21,26.76,27.24,26.75,27.06,1508602,0
2011-12-22,27.1,27.39,26.9,27.2,2042845,0
2011-12-23,27.45,27.56,27.12,27.55,1131489,0
2011-12-27,27.39,27.73,27.29,27.68,1225993,0
2011-12-28,27.66,27.75,27.05,27.22,1225564,0
2011-12-29,27.3,27.65,27.04,27.49,1226656,0
2011-12-30,27.63,27.79,27.43,27.56,1162780,0
2012-01-03,28.02,28.65,27.69,27.75,2721682,0
2012-01-04,27.68,28.67,27.58,28.41,2862432,0
2012-01-05,27.84,28.12,27.5,27.98,2419891,0
2012-01-06,28.03,28.09,27.6,27.67,1913050,0
2012-01-09,27.74,28.93,27.71,28.78,4325872,0
2012-01-10,29.23,30.25,29.07,29.41,6273939,0
2012-01-11,24.5,24.66,23.42,23.93,31918281,0
2012-01-12,24.27,24.65,23.97,24.55,9344105,0
2012-01-13,24.28,25.24,24.22,25.13,6670055,0
2012-01-17,25.3,25.43,24.77,24.81,3546059,0
2012-01-18,24.92,25.18,24.68,25.1,3481938,0
2012-01-19,25.24,26.4,25.17,25.91,5108116,0
2012-01-20,25.87,26.03,25.25,25.4,2952889,0
2012-01-23,25.47,25.82,25.25,25.71,2998221,0
2012-01-24,25.74,26.62,25.57,26.62,3337364,0
2012-01-25,26.66,27.7,26.44,27.54,5811193,0
2012-01-26,27.29,27.51,26.64,26.83,3199623,0
2012-01-27,26.88,27.24,26.67,26.99,2187050,0
2012-01-30,26.76,26.85,26.39,26.51,1900314,0
2012-01-31,26.75,26.87,26.08,26.5,2721608,0
2012-02-01,26.62,26.89,26.34,26.39,2703310,0
2012-02-02,26.33,26.74,26.23,26.44,1773190,0
2012-02-03,27.65,28.28,27.62,27.69,7557445,0
2012-02-06,27.45,27.79,27.03,27.48,1646398,0
2012-02-07,26.86,27.2,26.57,26.9,2964801,0
2012-02-08,27,27.35,26.8,27.14,3476880,0
2012-02-09,27.93,28,26.77,27.41,7320138,0
2012-02-10,26.88,27.35,26.57,27,1789731,0
2012-02-13,27.21,27.31,26.79,27.02,1201800,0
2012-02-14,26.94,27.25,26.8,27.18,1164347,0
2012-02-15,27.16,27.56,27.05,27.28,888271,0
2012-02-16,27.38,27.6,27.01,27.47,983298,0
2012-02-17,27.59,29.15,27.54,28.48,5120583,0
2012-02-21,28.64,29.12,28.39,28.49,1660969,0
2012-02-22,29.23,30,29.05,29.33,3973790,0
2012-02-23,29.21,29.46,28.9,29.14,2219413,0
2012-02-24,29.11,29.82,29.05,29.62,1969306,0
2012-02-27,29.22,29.81,29.22,29.66,1305026,0
2012-02-28,29.69,29.75,28.86,29.19,2510530,0
2012-02-29,29.21,29.23,28.36,28.39,3399890,0
2012-03-01,28.59,28.96,28.29,28.4,3468645,0
2012-03-02,28.48,28.79,28.08,28.11,3219985,0
2012-03-05,28.21,28.8,28.1,28.52,2417543,0
2012-03-06,28.18,28.34,27.9,27.93,1696627,0
2012-03-07,28.05,28.29,27.88,28.24,1301556,0
2012-03-08,28.34,28.96,28.32,28.68,2471380,0
2012-03-09,28.82,29.68,28.5,29.5,2643151,0
2012-03-12,29.51,30.1,29.28,29.51,4975804,0
2012-03-13,28.2,28.65,27.52,27.95,15974725,0
2012-03-14,27.96,28.53,27.75,28.21,4804145,0
2012-03-15,28.22,28.45,27.8,27.98,5827233,0
2012-03-16,27.99,28.3,27.59,27.98,3766678,0
2012-03-19,27.94,28.09,27.52,27.81,2347083,0
2012-03-20,27.68,28.65,27.68,28.51,3469272,0
2012-03-21,28.42,28.69,28.31,28.51,2018869,0
2012-03-22,28.05,29.15,27.98,29.05,6391687,0
2012-03-23,29.05,29.43,28.39,29.37,3826934,0
2012-03-26,29.65,29.89,29.37,29.49,3774526,0
2012-03-27,29.74,30,29.5,29.72,3108621,0
2012-03-28,29.73,29.88,28.92,29.23,3409523,0
2012-03-29,29.07,29.2,28.61,29.19,2315743,0
2012-03-30,29.47,29.74,28.98,29.11,2981445,0
2012-04-02,29.25,29.78,29.07,29.54,4679470,0
2012-04-03,30.8,31.36,29.96,30.22,9463845,0
2012-04-04,30.05,30.34,29.74,30.16,3933903,0
2012-04-05,30.02,30.27,29.94,30.03,2294187,0
2012-04-09,29.68,29.68,29.11,29.48,3972038,0
2012-04-10,29.33,29.4,28.39,28.51,3193758,0
2012-04-11,28.7,29,28.6,28.8,1425571,0
2012-04-12,28.75,29.15,28.59,29,2194020,0
2012-04-13,29.07,29.13,28.61,28.67,2240416,0
2012-04-16,28.89,29.15,28.37,28.48,2257545,0
2012-04-17,28.67,29.06,28.6,28.94,1731288,0
2012-04-18,28.88,29.17,28.72,29.17,1910783,0
2012-04-19,29.17,29.63,28.85,29.06,1568692,0
2012-04-20,29.11,29.38,28.88,28.94,2261312,0
2012-04-23,28.58,28.6,27.99,28.14,2276916,0
2012-04-24,28.2,28.4,27.75,27.87,2659267,0
2012-04-25,27.94,28.53,27.94,28.34,1784872,0
2012-04-26,28.37,29,28.22,28.92,1320743,0
2012-04-27,29.04,29.39,28.54,29.21,2146067,0
2012-04-30,29.27,29.36,28.64,28.96,1333684,0
2012-05-01,28.95,29.32,28.66,28.83,2884790,0
2012-05-02,28.84,30.13,28.61,30.1,3830321,0
2012-05-03,30.08,30.08,28.78,28.97,3283882,0
2012-05-04,28.85,29.21,28.28,28.31,2054570,0
2012-05-07,28.17,28.67,28.1,28.2,2817384,0
2012-05-08,27.96,28.08,26.98,27.65,3048811,0
2012-05-09,27.46,28.1,27.08,27.84,2586603,0
2012-05-10,28.01,28.19,27.58,27.69,1584507,0
2012-05-11,27.51,27.87,27.36,27.45,2352072,0
2012-05-14,27.32,27.69,26.93,27.02,3522327,0
2012-05-15,27.06,27.6,26.62,26.74,2650923,0
2012-05-16,26.76,27.01,26.28,26.33,3639811,0
2012-05-17,26.35,26.58,25.48,25.56,3535964,0
2012-05-18,25.61,26.03,25.43,25.62,3564442,0
2012-05-21,25.7,26.52,25.57,26.16,6096637,0
2012-05-22,26.17,28.38,26.02,28.1,11306505,0
2012-05-23,27.91,28.27,27.43,28.18,3298216,0
2012-05-24,28.18,28.2,27.6,28.03,1798763,0
2012-05-25,28.11,28.53,27.98,28.42,1997213,0
2012-05-29,28.55,28.89,28.19,28.72,2254043,0
2012-05-30,28.49,28.68,28.02,28.19,2074874,0
2012-05-31,28.3,28.3,27.6,27.97,2869835,0
2012-06-01,27.53,27.63,26.59,26.69,2830123,0
2012-06-04,27,27.18,26.26,26.64,1697053,0
2012-06-05,26.54,26.88,26.33,26.7,2268759,0
2012-06-06,26.92,27.67,26.83,27.59,2824629,0
2012-06-07,27.93,28.05,26.92,27.33,3888466,0
2012-06-08,27.32,27.78,27.14,27.64,2380041,0
2012-06-11,27.89,28.04,27.07,27.13,2138198,0
2012-06-12,27.37,28,27.3,27.75,4647342,0
2012-06-13,27.55,27.57,26.28,26.4,3512577,0
2012-06-14,26.54,26.69,26.13,26.62,3239672,0
2012-06-15,26.76,27.58,26.63,27.51,2617771,0
2012-06-18,27.46,27.76,26.97,27.63,1929157,0
2012-06-19,27.76,28.52,27.69,28.27,1504791,0
2012-06-20,28.37,28.68,27.95,28.46,1634600,0
2012-06-21,28.48,28.54,27.53,27.69,2801834,0
2012-06-22,27.8,27.88,27.29,27.55,2605972,0
2012-06-25,27.25,27.3,26.81,26.9,1762196,0
2012-06-26,26.97,27.46,26.74,27.11,2260346,0
2012-06-27,27.2,27.3,26.54,26.75,1694514,0
2012-06-28,26.52,26.74,26.04,26.39,1929284,0
2012-06-29,26.9,27.76,26.7,27.59,2404251,0
2012-07-02,27.79,28,27.17,27.56,1153246,0
2012-07-03,27.02,27.95,27.02,27.63,1273818,0
2012-07-05,27.6,28.15,27.55,28.03,1084863,0
2012-07-06,27.84,27.91,27.21,27.41,1507268,0
2012-07-09,27.45,27.68,27.21,27.52,1664153,0
2012-07-10,27.6,28.22,27.41,27.93,2439307,0
2012-07-11,27.89,28.2,27.32,27.86,2620596,0
2012-07-12,27.57,28.56,27.33,28.39,3314182,0
2012-07-13,28.34,29.32,28.34,29.18,1950335,0
2012-07-16,29.21,29.65,28.96,29.49,2334300,0
2012-07-17,29.82,30.65,29.63,30.59,5496462,0
2012-07-18,30.54,31.29,30.44,31.07,2996324,0
2012-07-19,31.11,31.81,30.91,31.56,2629725,0
2012-07-20,31.33,31.49,30.67,31.01,2244725,0
2012-07-23,30.36,30.81,29.91,30.3,3440174,0
2012-07-24,30.46,30.59,29.83,29.96,2408043,0
2012-07-25,30.21,30.42,29.85,30.09,2177101,0
2012-07-26,30.74,31.23,30.17,30.5,1682692,0
2012-07-27,30.67,31.39,30.6,30.97,2221459,0
2012-07-30,31.05,31.34,30.74,30.95,1257066,0
2012-07-31,30.82,31.14,30.51,30.55,2479910,0
2012-08-01,30.6,30.93,30.38,30.42,1755934,0
2012-08-02,30.08,30.3,29.36,29.69,3909753,0
2012-08-03,30.27,30.43,29.9,30.16,1910601,0
2012-08-06,30.43,30.79,30.18,30.4,1986548,0
2012-08-07,30.68,31.34,30.45,30.96,1732051,0
2012-08-08,30.71,31.09,30.65,30.91,943970,0
2012-08-09,30.9,31.2,30.84,30.87,1480325,0
2012-08-10,30.75,30.81,30.4,30.66,961249,0
2012-08-13,30.47,30.62,30,30.49,1461276,0
2012-08-14,30.62,30.79,30.16,30.32,1561539,0
2012-08-15,30.41,31.3,30.37,31.24,2133213,0
2012-08-16,31.21,31.42,30.96,30.98,2053308,0
2012-08-17,31.04,31.6,30.78,31.4,3397349,0
2012-08-20,31.5,31.8,30.91,31.28,5332104,0
2012-08-21,36.91,37.65,35.91,36.98,21689802,0
2012-08-22,36.82,37.68,36.68,37.19,4378083,0
2012-08-23,37.17,37.47,36.68,36.834,2545223,0
2012-08-24,36.83,37,36.62,36.94,1961523,0
2012-08-27,36.99,37.19,36.784,36.92,2214928,0
2012-08-28,36.88,37.25,36.755,37.02,2233123,0
2012-08-29,37.08,37.83,36.82,37.77,3084367,0
2012-08-30,37.37,38.3,37.32,37.85,2854842,0
2012-08-31,37.91,38.13,37.41,37.54,2033489,0
2012-09-04,37.57,38.16,37.29,38.1,2540695,0
2012-09-05,37.95,38.43,37.74,38.25,2082018,0
2012-09-06,38.56,39.07,38.38,39.03,2594153,0
2012-09-07,39,39.08,38.64,38.73,1674354,0
2012-09-10,38.98,40.19,38.77,39.48,4588508,0
2012-09-11,40.25,40.65,38.59,38.9,5473691,0
2012-09-12,39,39.58,38.92,39.24,2198640,0
2012-09-13,39.12,39.85,38.97,39.5,2708186,0
2012-09-14,39.25,40.02,39.25,39.71,2754845,0
2012-09-17,39.56,39.95,39.2,39.82,1909200,0
2012-09-18,39.72,39.755,39.03,39.35,2241713,0
2012-09-19,39.37,39.615,39.05,39.09,3950502,0
2012-09-20,39.2,39.45,38.54,38.87,3065153,0
2012-09-21,39.14,39.3,38.71,38.75,2423928,0
2012-09-24,38.79,39,37.99,38.43,3919413,0
2012-09-25,38.77,38.82,37.89,37.94,2101480,0
2012-09-26,38.02,38.42,37.33,37.51,2845713,0
2012-09-27,37.71,37.89,37.05,37.46,2900389,0
2012-09-28,37.91,37.91,36.87,37.56,2684032,0
2012-10-01,37.64,38.25,37.32,37.33,1422532,0
2012-10-02,37.59,37.59,36.65,36.86,2813140,0
2012-10-03,36.86,37.25,36.805,37,2573820,0
2012-10-04,37.15,37.73,37,37.57,1542226,0
2012-10-05,37.57,38.205,37.55,37.73,1463643,0
2012-10-08,37.56,37.94,37.29,37.3,1443211,0
2012-10-09,37.2,37.44,36.64,36.7,1376072,0
2012-10-10,36.76,36.95,36.53,36.85,1468272,0
2012-10-11,37.1,37.57,36.9,36.97,1909414,0
2012-10-12,36.98,37.19,36.5,36.61,987490,0
2012-10-15,36.73,37.81,36.7,37.48,1871003,0
2012-10-16,37.74,38.31,37.63,38.24,1698012,0
2012-10-17,38.17,38.37,37.68,37.99,1582714,0
2012-10-18,37.94,38.13,37.521,37.909,1086283,0
2012-10-19,37.72,37.81,36.8,37.09,1199769,0
2012-10-22,36.85,37.26,36.1,36.39,1937751,0
2012-10-23,36.33,36.37,35.42,35.94,2055811,0
2012-10-24,35.87,36.16,35.73,36.06,2006833,0
2012-10-25,36.42,36.458,35.45,35.8,1751982,0
2012-10-26,35.86,36.38,35.62,35.74,1651150,0
2012-10-31,35.78,35.99,35.28,35.75,2003964,0
2012-11-01,35.8,36.86,35.47,36.69,2420715,0
2012-11-02,36.77,37.06,36.35,36.56,1513007,0
2012-11-05,36.61,37.12,36.33,37.08,1090387,0
2012-11-06,37.09,37.26,36.71,36.95,1375487,0
2012-11-07,36.74,37.03,36.09,36.21,1193863,0
2012-11-08,36.28,36.36,34.97,35.25,1513297,0
2012-11-09,35.26,35.63,34.48,35.31,1889591,0
2012-11-12,35.31,35.48,34.98,35.38,871080,0
2012-11-13,35.33,36.69,35.223,35.95,2072078,0
2012-11-14,36.39,36.91,36.06,36.21,3041000,0
2012-11-15,36.08,36.27,34.67,34.82,2978076,0
2012-11-16,34.92,35.14,34.38,35.05,2207000,0
2012-11-19,35.59,37.25,35.55,37.07,5380787,0
2012-11-20,37.09,37.9,35.8,36.81,7263062,0
2012-11-21,37,37.77,37,37.35,1891810,0
2012-11-23,37.52,37.95,37.38,37.86,737765,0
2012-11-26,37.87,38.44,37.75,38.34,2772573,0
2012-11-27,38.16,38.74,37.55,37.65,2326831,0
2012-11-28,37.57,38.33,37.18,38.14,2233377,0
2012-11-29,38.24,38.3,37.47,37.82,1338903,0
2012-11-30,38.11,38.11,37.35,37.7,1221358,0
2012-12-03,37.79,37.81,37.01,37.37,1492751,0
2012-12-04,37.33,37.37,36.15,36.54,3273207,0
2012-12-05,36.78,36.93,35.82,36.35,2562836,0
2012-12-06,36.37,37.34,36.36,36.97,1950528,0
2012-12-07,36.99,37.48,36.9,37.37,1589798,0
2012-12-10,37.35,37.58,36.94,37,2507185,0
2012-12-11,39.3,40,38.65,38.65,9442407,0
2012-12-12,38.94,38.98,38.04,38.18,3046621,0
2012-12-13,37.96,38.62,37.87,38.23,3876049,0
2012-12-14,38.33,39.01,38.12,38.6,2350129,0
2012-12-17,38.66,39.7,38.62,39.58,2270604,0
2012-12-18,39.73,40.13,39.56,39.69,2126703,0
2012-12-19,39.92,40.655,39.753,40.18,2316938,0
2012-12-20,40.11,40.45,39.66,40.42,2147355,0
2012-12-21,40.04,40.18,39.35,39.425,2517521,0
2012-12-24,39.49,39.51,39.19,39.3,555419,0
2012-12-26,39.3,39.36,37.84,38.24,1899520,0
2012-12-27,38.38,38.74,37.73,38.61,1537820,0
2012-12-28,38.23,39.09,38.01,38.22,1507099,0
2012-12-31,38.42,39.46,38.4,39.36,1380024,0
2013-01-02,40.24,41,39.9,40.98,4579835,0
2013-01-03,41.21,41.56,40.59,40.74,2076207,0
2013-01-04,41.49,41.72,40.89,41.39,2216229,0
2013-01-07,41.13,41.4,40.27,40.84,1602089,0
2013-01-08,40.81,41.26,40.23,41.18,2245531,0
2013-01-09,41.48,41.69,40.62,40.75,2977974,0
2013-01-10,41.39,43.27,41.35,42.64,6044695,0
2013-01-11,42.958,42.98,42.27,42.75,4404222,0
2013-01-14,42.53,42.92,42,42.25,3623685,0
2013-01-15,41.92,42.72,41.52,42.1,4074030,0
2013-01-16,41.99,42.1,41.72,41.9,3655241,0
2013-01-17,42.12,43.18,41.83,43.18,3530973,0
2013-01-18,43.02,43.46,42.49,43.39,2069610,0
2013-01-22,42.75,43.22,42.17,42.82,2327468,0
2013-01-23,42.8,42.85,42.25,42.5,1409241,0
2013-01-24,42.62,43.11,42.43,42.72,1565426,0
2013-01-25,42.8,43.81,42.64,43.62,2131840,0
2013-01-28,43.24,43.491,42.87,43.13,1660629,0
2013-01-29,43.07,43.12,42.69,42.93,1462944,0
2013-01-30,43.13,43.34,42.66,42.8,1498073,0
2013-01-31,42.75,43.06,42.49,42.8,2734452,0
2013-02-01,43.24,43.5,42.58,43.35,2235691,0
2013-02-04,43.23,43.41,42.52,42.57,1979135,0
2013-02-05,42.65,43.23,42.65,42.72,2451775,0
2013-02-06,42.75,43.47,42.6,43.15,1768880,0
2013-02-07,43.74,44.15,42.93,43.17,4255959,0
2013-02-08,43.16,43.28,42.46,42.58,1967244,0
2013-02-11,42.5,43.03,42.25,42.37,1488430,0
2013-02-12,42.68,42.97,42.13,42.25,1702329,0
2013-02-13,42.34,42.53,41.26,41.53,2242375,0
2013-02-14,41.42,41.93,41.26,41.43,1811238,0
2013-02-15,40.88,41.99,40.65,41.29,2802418,0
2013-02-19,41.5,41.98,41.06,41.69,3449169,0
2013-02-20,41.69,41.94,41.115,41.26,2741347,0
2013-02-21,41.06,41.12,39.61,40.26,3768974,0
2013-02-22,40.35,40.5,39.52,39.54,3226680,0
2013-02-25,39.82,40.16,39,39.06,2061638,0
2013-02-26,39.27,39.75,38.91,39.56,2518679,0
2013-02-27,39.5,40.38,39.22,40.18,1434540,0
2013-02-28,39.99,40.75,39.84,40.52,1860525,0
2013-03-01,40.34,40.87,40.14,40.81,1389571,0
2013-03-04,40.48,41.65,40.45,41.01,1518998,0
2013-03-05,41.34,41.78,41.34,41.71,1312804,0
2013-03-06,41.5,41.668,40.66,40.74,1403773,0
2013-03-07,40.93,41.25,40.32,40.49,2351934,0
2013-03-08,40.89,41.46,40.4,41.31,1654247,0
2013-03-11,41.36,41.73,40.86,41.5,2816113,0
2013-03-12,40.73,42.3,40.25,41.81,3554076,0
2013-03-13,41.7,42.05,41.13,41.51,1959300,0
2013-03-14,41.71,41.72,40.96,41.17,1791290,0
2013-03-15,40.97,41.26,40.5,40.65,1683778,0
2013-03-18,40.35,40.42,39.975,40.08,1696693,0
2013-03-19,40.11,40.28,38.945,39.4,2151489,0
2013-03-20,39.815,40.535,39.5,40.32,2819006,0
2013-03-21,40,40.46,39.46,39.52,2059186,0
2013-03-22,39.67,40.1,38.63,38.75,2770965,0
2013-03-25,38.88,39.45,38.46,39.36,3937389,0
2013-03-26,39.39,39.46,38.78,39.41,1800714,0
2013-03-27,39.04,39.28,38.95,39.14,1307495,0
2013-03-28,39,39.16,38.55,38.74,2973241,0
2013-04-01,38.88,39.08,38.19,38.41,2088069,0
2013-04-02,40.45,40.98,39.6,39.87,5763343,0
2013-04-03,39.71,39.8,39,39.06,2197503,0
2013-04-04,39.01,39.7,39.01,39.52,1919986,0
2013-04-05,38.97,40.06,38.83,39.97,1698208,0
2013-04-08,39.85,40.79,39.8,40.68,1599364,0
2013-04-09,40.56,40.71,40.07,40.47,1295321,0
2013-04-10,40.58,41,40.42,40.81,1136745,0
2013-04-11,40.9,42.19,40.77,41.55,1945536,0
2013-04-12,41.33,41.63,41.03,41.38,623771,0
2013-04-15,41.25,41.355,39.97,40.06,1310466,0
2013-04-16,40.27,40.56,39.61,40.54,1665776,0
2013-04-17,40.27,40.29,39.18,39.61,1663086,0
2013-04-18,39.7,39.87,38.83,39.255,1491845,0
2013-04-19,39.5,39.84,39.18,39.455,1131094,0
2013-04-22,39.61,39.72,38.9,39.5,1235810,0
2013-04-23,39.83,40.2,39.03,39.6,1953834,0
2013-04-24,39.74,39.96,39.44,39.73,850254,0
2013-04-25,39.87,41.315,39.69,41.04,1815907,0
2013-04-26,41.02,41.31,40.63,41.16,1413847,0
2013-04-29,41.47,41.93,41.26,41.35,1119856,0
2013-04-30,41.57,41.62,40.95,41.44,1602054,0
2013-05-01,41.43,41.57,40.73,40.9,765211,0
2013-05-02,40.95,41.11,40.5,40.97,1029621,0
2013-05-03,41.45,42,41.36,41.54,1115222,0
2013-05-06,41.5,41.8,41.21,41.65,847411,0
2013-05-07,42.36,43.82,42,43.66,2795431,0
2013-05-08,43.5,43.65,43.05,43.39,1087147,0
2013-05-09,43.17,43.87,43,43.39,1431540,0
2013-05-10,43.51,44.12,43.48,43.83,848923,0
2013-05-13,43.33,44.31,43.26,43.75,1339290,0
2013-05-14,43.72,44.26,43.72,44.11,1613433,0
2013-05-15,44,44.82,43.94,44.43,1842201,0
2013-05-16,44.56,44.63,43.4,43.64,2477114,0
2013-05-17,43.77,44.71,43.56,44.54,2235003,0
2013-05-20,44.43,44.96,44.21,44.49,2713518,0
2013-05-21,43.65,44.35,43.1,43.27,5872295,0
2013-05-22,43.4,43.93,42.52,42.81,2314245,0
2013-05-23,42.46,42.7,42.16,42.3,1961578,0
2013-05-24,41.87,42.02,41.32,41.84,1666015,0
2013-05-28,42.44,42.61,41.07,41.1,1918182,0
2013-05-29,40.81,41.04,40.485,40.91,1870166,0
2013-05-30,40.66,42.04,40.66,41.87,1966329,0
2013-05-31,41.77,42.6,41.58,41.93,1776483,0
2013-06-03,41.78,41.88,40.85,41.86,1670141,0
2013-06-04,41.75,42.62,41.73,42.31,1890747,0
2013-06-05,42.21,42.21,41.36,41.57,1475276,0
2013-06-06,41.5,41.77,40.57,41.77,1856122,0
2013-06-07,42.24,42.64,42.02,42.58,999355,0
2013-06-10,42.78,42.81,42.12,42.27,1121999,0
2013-06-11,42.01,42.51,41.88,42.04,1602019,0
2013-06-12,42.54,42.54,40.6,41.18,1877957,0
2013-06-13,41.31,41.55,40.8,41.41,971230,0
2013-06-14,41.36,41.53,40.52,40.88,1178783,0
2013-06-17,41.25,41.39,40.52,40.79,1381877,0
2013-06-18,40.73,41.07,40.55,40.65,1034207,0
2013-06-19,40.7,40.83,39.78,39.9,2024884,0
2013-06-20,39.66,39.87,38.85,39.16,1918544,0
2013-06-21,39.37,39.97,38.96,39.535,2664058,0
2013-06-24,39.19,39.39,38.11,38.74,3235470,0
2013-06-25,38.85,39.21,38.56,39.04,2444257,0
2013-06-26,39.44,39.82,38.95,39.52,1415929,0
2013-06-27,39.65,40.493,39.574,40.34,1422353,0
2013-06-28,40.3,40.54,40.14,40.22,2079554,0
2013-07-01,40.38,40.97,40.38,40.41,1425353,0
2013-07-02,40.37,40.85,40.14,40.66,1037495,0
2013-07-03,40.29,40.58,40.025,40.37,376028,0
2013-07-05,40.66,41.2,40.11,41.04,845345,0
2013-07-08,41.27,41.99,41.19,41.77,1447260,0
2013-07-09,41.87,42.215,41.73,41.95,1426450,0
2013-07-10,41.79,42.36,41.79,42.34,1148962,0
2013-07-11,43.1,43.26,42.35,43.17,1834061,0
2013-07-12,43.15,43.45,42.64,42.98,900184,0
2013-07-15,42.96,43.35,42.73,43.09,1237612,0
2013-07-16,43.23,43.33,42.43,42.63,835612,0
2013-07-17,42.83,42.91,42.32,42.5,890823,0
2013-07-18,42.45,43.04,42.438,42.72,1064543,0
2013-07-19,42.54,42.99,42.45,42.85,1021886,0
2013-07-22,43.19,43.25,42.56,42.76,774743,0
2013-07-23,42.79,42.93,42.25,42.34,849454,0
2013-07-24,42.54,42.67,41.8,42.04,1115673,0
2013-07-25,42.09,42.34,41.96,42.29,542937,0
2013-07-26,41.98,42.075,41.51,41.95,1168699,0
2013-07-29,41.93,42.27,41.7,41.98,1013185,0
2013-07-30,42.22,42.6,41.83,42.5,1211804,0
2013-07-31,42.64,43.04,42.52,42.56,950699,0
2013-08-01,42.44,43.98,42.44,43.79,1441892,0
2013-08-02,43.78,43.94,43.41,43.83,616369,0
2013-08-05,43.88,43.98,43.43,43.67,601006,0
2013-08-06,42.84,43.225,41.32,42.47,2515725,0
2013-08-07,42.2,42.37,41.23,41.27,1919249,0
2013-08-08,41.64,41.83,40.84,41.64,2304609,0
2013-08-09,41.6,41.84,41.06,41.46,1314259,0
2013-08-12,41.25,42.21,41.18,42.1,1741167,0
2013-08-13,42.05,42.34,41.68,41.77,1840967,0
2013-08-14,41.64,41.64,40.72,40.77,1748090,0
2013-08-15,40.5,40.5,40.07,40.28,2546238,0
2013-08-16,40.17,40.37,39.65,39.74,2454197,0
2013-08-19,39.97,40.35,39.77,39.92,4140501,0
2013-08-20,43.91,44.15,42.94,43.19,8317261,0
2013-08-21,43.04,43.14,41.945,42.3,3490162,0
2013-08-22,42.14,42.91,41.71,42.7,1853861,0
2013-08-23,42.83,42.97,42.12,42.8,1291189,0
2013-08-26,42.75,42.96,41.995,42.06,1016622,0
2013-08-27,41.57,41.96,41.24,41.45,1601272,0
2013-08-28,41.61,42.16,41.41,41.95,1933160,0
2013-08-29,42.15,43.06,42.03,42.49,1766644,0
2013-08-30,42.71,42.73,41.78,41.93,1054235,0
2013-09-03,42.55,42.65,41.65,41.76,1874435,0
2013-09-04,41.61,42.02,41.47,41.82,1580180,0
2013-09-05,42,42.12,41.47,41.96,1748767,0
2013-09-06,42.2,42.76,41.49,42.56,1850005,0
2013-09-09,42.42,42.79,42.06,42.71,2009199,0
2013-09-10,39.55,39.7,37.83,38.35,14160781,0
2013-09-11,38.42,38.73,38.08,38.2,5378902,0
2013-09-12,38.13,38.8,37.89,38.3,3129383,0
2013-09-13,38.72,38.74,38.23,38.38,2029913,0
2013-09-16,38.74,38.8,38.26,38.39,2282687,0
2013-09-17,38.4,38.73,38.06,38.12,3570684,0
2013-09-18,38.19,39,37.34,37.97,4174711,0
2013-09-19,38.01,38.275,37.92,38.12,1999149,0
2013-09-20,38.7,38.8,37.91,38.1,2689631,0
2013-09-23,38,38.09,37.385,37.43,1652662,0
2013-09-24,37.5,37.66,37.07,37.29,2998516,0
2013-09-25,37.3,37.54,36.83,36.94,1877707,0
2013-09-26,36.9,37.35,36.8,36.98,1345700,0
2013-09-27,36.85,37.26,36.4,37.07,1612300,0
2013-09-30,36.82,37.13,36.58,36.77,1994300,0
2013-10-01,36.76,36.9,36.47,36.51,2449200,0
2013-10-02,36.78,36.92,36.48,36.92,2637400,0
2013-10-03,36.8,37.02,36.55,36.7,1808200,0
2013-10-04,36.83,37.15,36.55,36.96,991500,0
2013-10-07,36.55,36.87,35.66,35.66,2588700,0
2013-10-08,35.58,35.82,35.03,35.06,2356347,0
2013-10-09,35.19,36.02,35,35.7,2151200,0
2013-10-10,36.05,36.46,35.71,36.46,2548900,0
2013-10-11,36.07,36.09,35.26,35.9,3201100,0
2013-10-14,35.78,36.1,35.61,36.07,1302400,0
2013-10-15,35.91,36.07,35.41,35.89,1627343,0
2013-10-16,36.27,36.51,36.1,36.46,1333000,0
2013-10-17,36.3,36.46,36.09,36.44,1056750,0
2013-10-18,36.51,37.24,36.4,37.01,1976700,0
2013-10-21,37.03,37.19,36.24,36.5,1349679,0
2013-10-22,36.53,36.73,36.17,36.35,1315000,0
2013-10-23,36.24,36.57,36.06,36.45,1030800,0
2013-10-24,36.89,37.76,36.66,37.59,2325200,0
2013-10-25,37.02,37.89,36.85,37.88,1908782,0
2013-10-28,37.66,38.29,37.57,38,1794900,0
2013-10-29,38.33,38.34,37.8,38.24,1059500,0
2013-10-30,38.24,38.8,37.67,38.09,1627900,0
2013-10-31,37.94,37.99,37.46,37.88,1260856,0
2013-11-01,37.99,38.66,37.86,38.59,1988300,0
2013-11-04,38.84,39.55,38.76,39.47,2543000,0
2013-11-05,39.3,39.3,38.84,38.93,1364900,0
2013-11-06,38.92,39.32,38.61,38.76,1166000,0
2013-11-07,38.88,39.29,38.4,38.47,1051500,0
2013-11-08,38.51,39.51,38.46,39.48,1637700,0
2013-11-11,39.45,40.1,39.27,40.02,1878700,0
2013-11-12,40.02,40.14,39.64,39.82,1877700,0
2013-11-13,39.65,40.08,39.56,39.99,1613100,0
2013-11-14,39.87,40.19,39.72,40,1532700,0
2013-11-15,40.44,40.45,39.52,40.17,2254600,0
2013-11-18,40.37,40.44,39.38,39.64,3734080,0
2013-11-19,38.64,39.94,37.98,39.31,4687800,0
2013-11-20,39.47,39.54,38.87,39.02,1929100,0
2013-11-21,39.05,39.14,38.72,38.98,1400700,0
2013-11-22,38.96,39.13,38.24,38.44,2336600,0
2013-11-25,38.7,39.38,38.5,38.91,1832600,0
2013-11-26,38.87,39.185,38.7,38.87,1143476,0
2013-11-27,38.88,39.08,38.67,39.07,911100,0
2013-11-29,39.2,39.22,38.92,39.02,506463,0
2013-12-02,37.51,38.54,37.4,37.66,3324100,0
2013-12-03,37.56,37.73,37.15,37.24,2106500,0
2013-12-04,36.92,37.08,36.46,36.63,2463600,0
2013-12-05,36.31,36.71,36.04,36.29,3091900,0
2013-12-06,36.42,36.71,35.51,35.99,2325296,0
2013-12-09,35.94,36.19,35.61,36.04,2366600,0
2013-12-10,36.03,36.25,35.63,35.74,1898363,0
2013-12-11,37.15,37.77,36.42,36.84,4128500,0
2013-12-12,36.61,36.81,35.97,36,1909900,0
2013-12-13,36,36.118,35.75,35.78,1964155,0
2013-12-16,36.83,36.87,36.03,36.03,2641700,0
2013-12-17,36.08,36.13,35.73,35.85,1277400,0
2013-12-18,35.8,36.34,35.26,36.27,2225600,0
2013-12-19,36.1,36.55,35.65,35.72,1603454,0
2013-12-20,35.81,36.87,35.76,36.48,2754910,0
2013-12-23,36.55,36.95,36.14,36.88,1571736,0
2013-12-24,36.96,37.19,36.68,36.76,472671,0
2013-12-26,36.8,37.84,36.8,37.55,2392607,0
2013-12-27,37.52,37.67,36.88,37.06,1180800,0
2013-12-30,37.03,37.39,36.84,37.32,996600,0
2013-12-31,37.3,37.35,36.88,37.1,886800,0
2014-01-02,38.4,38.69,37.76,37.78,2502927,0
2014-01-03,37.75,38.17,37.71,37.99,1692283,0
2014-01-06,38.75,38.75,37.95,37.96,2120000,0
2014-01-07,38.09,38.23,37.88,37.98,2563579,0
2014-01-08,37.98,38.13,37.69,37.87,3184273,0
2014-01-09,38.41,38.52,37.6,38.01,3281809,0
2014-01-10,38.05,38.08,37.1,37.57,2103400,0
2014-01-13,37.38,37.55,36.82,36.89,2575205,0
2014-01-14,36.95,37.66,36.91,37.13,1782800,0
2014-01-15,36.29,37.56,36.29,37.13,1454800,0
2014-01-16,37.01,37.06,36.4,36.78,1864600,0
2014-01-17,36.87,37.59,36.67,37.02,1809092,0
2014-01-21,37.27,37.3,36.73,36.89,1453300,0
2014-01-22,36.82,36.95,36.67,36.88,999000,0
2014-01-23,36.79,36.91,36.42,36.52,1598400,0
2014-01-24,36.32,36.4,35.9,36,1351200,0
2014-01-27,36.52,36.74,35.97,36.28,2466000,0
2014-01-28,36.23,36.51,35.75,35.84,1748100,0
2014-01-29,35.76,35.92,35.3,35.41,1726700,0
2014-01-30,35.68,36.24,35.5,35.96,1364200,0
2014-01-31,35.52,36.032,35.42,35.82,1437251,0
2014-02-03,35.905,35.98,34.195,34.28,3568933,0
2014-02-04,34.39,34.85,33.95,34.77,3482800,0
2014-02-05,34.63,34.83,34.25,34.72,1615430,0
2014-02-06,34.75,35.85,34.6,35.6,1449612,0
2014-02-07,35.01,36.3,34.91,36.24,2145976,0
2014-02-10,37.13,37.2,36.38,36.64,3132507,0
2014-02-11,35.88,36.29,35.54,35.61,4459073,0
2014-02-12,35.6,35.85,34.99,35.25,2845425,0
2014-02-13,34.99,36.03,34.86,36.03,1713866,0
2014-02-14,35.92,35.99,35.53,35.85,1287168,0
2014-02-18,35.9,36.385,35.025,36.31,2086773,0
2014-02-19,36.36,36.58,36.11,36.32,1734181,0
2014-02-20,36.32,36.46,35.57,35.75,1840502,0
2014-02-21,35.86,36.14,35.7,35.92,1165104,0
2014-02-24,36,36.62,35.89,36.22,959215,0
2014-02-25,36.28,37.04,35.75,36.79,2339546,0
2014-02-26,37.04,37.995,37.02,37.9,2254498,0
2014-02-27,38.12,38.5,37.31,37.62,2078691,0
2014-02-28,37.73,37.829,37.105,37.44,1807631,0
2014-03-03,37.18,37.58,37.05,37.52,1319693,0
2014-03-04,37.71,37.83,37.19,37.3,1358347,0
2014-03-05,37.27,37.49,37.05,37.14,1533408,0
2014-03-06,37.3,37.47,36.87,36.99,1560178,0
2014-03-07,37.28,37.78,37.09,37.56,2295487,0
2014-03-10,37.9,37.94,37.11,37.51,2976107,0
2014-03-11,36.18,36.25,35.2,35.91,7567180,0
2014-03-12,35.44,35.46,34.86,35.29,4379410,0
2014-03-13,35.26,35.34,34.86,34.89,3515256,0
2014-03-14,34.92,35.84,34.75,35.55,3117858,0
2014-03-17,35.81,35.84,35.21,35.34,3190232,0
2014-03-18,35.33,36.02,35.25,35.87,2003749,0
2014-03-19,35.88,36.39,35.73,35.95,2282292,0
2014-03-20,35.72,36.1,35.6,35.88,1304862,0
2014-03-21,36.17,36.54,36.02,36.38,2109155,0
2014-03-24,36.51,36.57,36.17,36.5,2229716,0
2014-03-25,36.56,36.57,35.66,35.8,3484512,0
2014-03-26,35.92,36.36,35.8,35.96,2299700,0
2014-03-27,35.89,36.08,35.77,35.96,2599179,0
2014-03-28,35.99,36.56,35.89,36.36,1611147,0
2014-03-31,36.35,36.59,36.17,36.47,1916607,0
2014-04-01,36.65,36.74,36.35,36.65,2798402,0
2014-04-02,37.24,38.22,37.01,38.11,4510224,0
2014-04-03,38.19,38.61,37.89,38.28,2364373,0
2014-04-04,38.44,38.842,37.73,38,2635783,0
2014-04-07,37.99,37.99,36.7,36.76,4572582,0
2014-04-08,36.66,37.5,36.612,37.28,2500581,0
2014-04-09,37.34,37.99,37.1,37.91,2543493,0
2014-04-10,37.8,38.12,37,37.12,3396366,0
2014-04-11,36.78,37.01,35.99,36.01,2024933,0
2014-04-14,36.38,36.7,35.86,36.27,2687778,0
2014-04-15,36.39,36.58,35.56,36.07,1424516,0
2014-04-16,36.45,36.68,36.1,36.26,2033301,0
2014-04-17,36.17,36.45,35.54,35.62,1930729,0
2014-04-21,35.63,35.79,35.24,35.4,1361552,0
2014-04-22,35.51,35.97,35.31,35.76,2046827,0
2014-04-23,35.79,36.21,35.67,35.83,1722748,0
2014-04-24,35.88,36.135,35.58,35.97,1151184,0
2014-04-25,35.86,36.01,35.58,35.79,1040560,0
2014-04-28,35.88,36.22,35.31,35.93,1519770,0
2014-04-29,36.04,36.2,35.7,36.01,973047,0
2014-04-30,35.88,35.88,35.46,35.655,1548095,0
2014-05-01,35.85,36.36,35.73,35.93,1788539,0
2014-05-02,35.95,36.56,35.51,35.57,1761729,0
2014-05-05,35.48,35.84,35.15,35.78,1516914,0
2014-05-06,35.75,35.75,34.96,35.005,2147165,0
2014-05-07,35,35.11,34.47,34.8,1913251,0
2014-05-08,34.84,35.7,34.84,35.38,1734466,0
2014-05-09,35.47,36.39,35.24,36.32,2220231,0
2014-05-12,36.51,37.05,36.51,36.89,1803378,0
2014-05-13,36.91,37.405,36.91,37.19,2445479,0
2014-05-14,37.16,37.24,36.58,36.67,1782900,0
2014-05-15,35.8,36.07,35.17,35.36,2739620,0
2014-05-16,35.36,36.26,35.36,36.21,2394899,0
2014-05-19,36.18,36.4,35.56,36.17,4436845,0
2014-05-20,34.6,34.8,32.83,32.98,11186680,0
2014-05-21,32.85,33.3,32.47,32.52,3630112,0
2014-05-22,32.5,32.92,32.23,32.53,2685114,0
2014-05-23,32.6,32.92,32.35,32.54,1654454,0
2014-05-27,32.74,32.75,32.4,32.59,2815526,0
2014-05-28,32.88,33.16,32.52,33.05,2938577,0
2014-05-29,33.08,33.31,32.89,33.27,2113826,0
2014-05-30,33.25,33.55,33.16,33.52,3545678,0
2014-06-02,33.44,33.55,32.94,33.49,2969258,0
2014-06-03,33.37,33.69,33.2,33.59,1853315,0
2014-06-04,33.11,34,33.11,33.9,3926595,0
2014-06-05,34.06,34.32,33.68,34.19,3533961,0
2014-06-06,34.21,34.54,34.17,34.4,2055307,0
2014-06-09,34.37,34.83,34.26,34.68,2029863,0
2014-06-10,34.47,34.54,33.33,33.39,3913971,0
2014-06-11,33.3,33.86,33.13,33.79,2329929,0
2014-06-12,33.72,33.73,33.22,33.46,2526341,0
2014-06-13,33.85,33.85,33.34,33.52,2589642,0
2014-06-16,34.5,34.5,33.01,33.32,3630872,0
2014-06-17,33.32,34.1,33.32,34.01,2142234,0
2014-06-18,33.99,34.04,33.49,33.92,1558135,0
2014-06-19,33.92,34.21,33.71,33.87,1002253,0
2014-06-20,33.99,34.21,33.77,34.14,3183778,0
2014-06-23,34.18,34.47,33.98,34.01,1535196,0
2014-06-24,34.05,34.48,33.95,34.02,1826914,0
2014-06-25,32.98,34.15,32.98,33.9,1921404,0
2014-06-26,33.84,33.9,33.415,33.83,969920,0
2014-06-27,33.73,33.87,33.575,33.74,1712085,0
2014-06-30,33.62,33.97,33.5,33.86,1560162,0
2014-07-01,32.65,33.78,32.62,33.42,4410819,0
2014-07-02,33.88,34.23,33.42,34.05,2910200,0
2014-07-03,34.18,34.8,34.17,34.52,1732710,0
2014-07-07,34.45,34.59,34.09,34.29,1422577,0
2014-07-08,34.29,34.37,33.97,34.05,1686398,0
2014-07-09,33.55,34.49,33.55,34.43,1294137,0
2014-07-10,33.94,34.01,33.16,33.78,1918488,0
2014-07-11,33.46,33.73,33.2,33.55,1287192,0
2014-07-14,33.83,33.894,33.31,33.36,1198426,0
2014-07-15,33.49,33.65,33.19,33.29,1609545,0
2014-07-16,33.37,33.51,32.85,33.25,1212696,0
2014-07-17,33.08,33.69,33.08,33.38,1307440,0
2014-07-18,33.5,34.13,33.38,34.01,1588887,0
2014-07-21,33.92,34.05,33.61,33.82,1628714,0
2014-07-22,33.85,34.21,33.82,33.84,1600622,0
2014-07-23,33.81,34.12,33.79,33.93,1225998,0
2014-07-24,34.13,35.06,33.9,34.91,1555708,0
2014-07-25,34.74,34.92,34.515,34.53,1230722,0
2014-07-28,34.68,35.01,34.59,34.98,1457312,0
2014-07-29,35.03,35.61,35.02,35.4,1840680,0
2014-07-30,35.32,36.215,35.21,36.07,2206091,0
2014-07-31,35.74,35.99,35.52,35.73,2196328,0
2014-08-01,35.69,35.86,35.21,35.6,1550267,0
2014-08-04,35.64,36.09,35.48,36.01,1878132,0
2014-08-05,35.72,36.14,35.49,36.05,3081567,0
2014-08-06,35.99,37.21,35.85,36.93,2716315,0
2014-08-07,36.53,37.09,36.275,36.34,1933462,0
2014-08-08,36.59,37.31,36.45,37.17,2716906,0
2014-08-11,37.18,37.43,36.74,36.78,1812484,0
2014-08-12,36.88,37.14,36.54,36.76,1143720,0
2014-08-13,36.92,36.92,35.98,36.36,2351099,0
2014-08-14,36.48,36.5,36.01,36.345,1397887,0
2014-08-15,36.38,36.42,35.61,36.05,1865864,0
2014-08-18,36.46,37.03,36.11,36.92,3588514,0
2014-08-19,37.8,38.79,37.24,38.59,5480730,0
2014-08-20,38.44,39.2,38.44,39.15,3904817,0
2014-08-21,39.14,39.36,38.94,39.27,1528699,0
2014-08-22,39.11,39.84,39.11,39.8,1911943,0
2014-08-25,39.83,40.32,39.66,40.19,2016467,0
2014-08-26,40.21,40.47,39.77,40.24,1788044,0
2014-08-27,40.5,40.67,40.18,40.26,1794673,0
2014-08-28,39.94,40.19,39.365,39.77,2287130,0
2014-08-29,39.92,40.05,39.59,39.79,2234546,0
2014-09-02,39.85,40.2,39.42,39.79,1837592,0
2014-09-03,39.9,40.09,39.56,39.62,1380741,0
2014-09-04,39.76,40.31,39.67,40.095,1824037,0
2014-09-05,39.69,39.97,39.13,39.37,2069880,0
2014-09-08,39.25,39.49,38.77,39.07,1555569,0
2014-09-09,39.08,39.19,38.73,38.89,1632660,0
2014-09-10,38.2,38.95,37.99,38.655,3231012,0
2014-09-11,38.6,39.06,38.4,38.82,1710669,0
2014-09-12,38.86,38.86,38.46,38.82,1107080,0
2014-09-15,38.86,38.86,38.38,38.43,876719,0
2014-09-16,38.38,38.93,38.24,38.62,1083171,0
2014-09-17,38.62,38.76,37.925,38.02,2083319,0
2014-09-18,38.09,38.545,37.86,38.46,1335290,0
2014-09-19,38.82,38.9,37.87,38.02,2646709,0
2014-09-22,37.9,37.98,37.18,37.26,1689369,0
2014-09-23,37.05,37.71,36.94,37.31,2087923,0
2014-09-24,37.28,38.22,37.28,38.13,2604164,0
2014-09-25,37.9,38.35,37.21,37.52,1221615,0
2014-09-26,37.66,37.81,37.34,37.46,1126657,0
2014-09-29,37.13,37.31,36.81,36.96,1549404,0
2014-09-30,37,37,36.49,36.7,1532603,0
2014-10-01,36.61,36.71,35.91,36.135,1471928,0
2014-10-02,36.05,36.32,35.5,36.24,2027723,0
2014-10-03,36.5,36.92,36.19,36.45,2144081,0
2014-10-06,36.51,36.6,35.83,36.075,2177341,0
2014-10-07,35.93,36.11,35.64,35.77,1834198,0
2014-10-08,35.87,36.35,35.7,36.25,2012798,0
2014-10-09,36.02,36.38,35.61,35.71,2391076,0
2014-10-10,35.57,35.88,34.92,34.94,2218431,0
2014-10-13,35.1,35.44,34.6,34.625,2574057,0
2014-10-14,34.74,35.21,34.52,34.66,2182285,0
2014-10-15,34.11,34.87,33.7,34.69,3238761,0
2014-10-16,33.85,34.67,33.76,34.56,3436724,0
2014-10-17,29.84,30.45,29.11,29.62,16248534,0
2014-10-20,29.55,30.57,29.55,30.19,4056020,0
2014-10-21,30.23,30.39,30,30.24,4816813,0
2014-10-22,30.27,30.96,30.03,30.055,3028664,0
2014-10-23,30.05,30.92,30.04,30.7,1497696,0
2014-10-24,30.55,30.55,30.05,30.29,1553561,0
2014-10-27,30.27,30.53,30.05,30.44,2042370,0
2014-10-28,30.44,30.65,29.91,30.52,1546964,0
2014-10-29,30.58,30.83,30.22,30.35,1433911,0
2014-10-30,30.23,30.6,30.21,30.41,1474317,0
2014-10-31,30.88,30.99,30.24,30.36,1718385,0
2014-11-03,30.3,30.7,30.23,30.41,1908766,0
2014-11-04,30.42,30.42,29.53,29.7,2644126,0
2014-11-05,29.98,30.12,29.77,30.065,1339066,0
2014-11-06,30.05,31.27,30.05,31.16,1698825,0
2014-11-07,31.22,31.7,30.71,31.18,1684838,0
2014-11-10,31.78,31.88,30.36,30.6,2546168,0
2014-11-11,30.56,31.025,30.36,30.81,2016164,0
2014-11-12,30.8,32.07,30.79,32.03,2416868,0
2014-11-13,31.92,32.19,31.28,31.645,2168353,0
2014-11-14,30.92,31.41,30.77,30.85,3321438,0
2014-11-17,31,31.46,30.78,30.83,5414232,0
2014-11-18,29.48,29.53,27.89,28.79,10332609,0
2014-11-19,28.86,29.56,28.51,29.53,4185032,0
2014-11-20,29.5,31.84,29.46,31.61,7320573,0
2014-11-21,31.74,32.03,30.88,31.48,4062126,0
2014-11-24,31.64,33.5,31.355,33.17,7000075,0
2014-11-25,33.15,33.62,32.68,33.01,4466553,0
2014-11-26,33.07,33.07,32.26,32.48,2691705,0
2014-11-28,32.58,33.12,32.19,32.32,1381555,0
2014-12-01,32,32.23,31.15,31.24,3051561,0
2014-12-02,31.27,31.57,30.81,31.09,2121797,0
2014-12-03,31.15,31.911,31.1,31.27,1865730,0
2014-12-04,31.13,31.43,30.79,31.16,1547803,0
2014-12-05,31.03,31.18,30.61,31.16,2540752,0
2014-12-08,31.06,31.71,31,31.5,3213436,0
2014-12-09,31.32,31.5,31.02,31.19,2379337,0
2014-12-10,31.13,31.39,29.91,30.01,3074732,0
2014-12-11,31.91,33.52,31.81,32.29,5201590,0
2014-12-12,31.9,32.75,31.839,32.06,2513717,0
2014-12-15,32.27,32.76,32.15,32.47,2241863,0
2014-12-16,32.27,33.09,32.08,32.63,2670605,0
2014-12-17,32.77,33.35,32.42,33.32,1707043,0
2014-12-18,33.67,34.25,33.53,34.17,2794038,0
2014-12-19,34.39,34.54,33.655,34.02,3394244,0
2014-12-22,34.04,34.595,33.93,34.49,1484499,0
2014-12-23,34.47,34.87,34.26,34.68,1621303,0
2014-12-24,34.63,34.63,34.13,34.15,799993,0
2014-12-26,34.19,35.03,34.14,34.855,1958171,0
2014-12-29,34.82,35.57,34.395,35.25,1609499,0
2014-12-30,35.11,35.48,35,35.07,1509599,0
2014-12-31,35.2,35.85,35.11,35.13,1427912,0
2015-01-02,35.26,35.53,34.79,35.1,1279379,0
2015-01-05,33.75,35.29,33.75,35.1,2962953,0
2015-01-06,35.25,35.25,34.05,34.48,2311870,0
2015-01-07,34.62,35.54,34.62,35.38,1871100,0
2015-01-08,36.38,36.78,35.98,36.69,4330949,0
2015-01-09,36.98,36.99,36.03,36.44,1566094,0
2015-01-12,36.53,36.58,36.04,36.42,1650699,0
2015-01-13,36.56,36.71,34.4,34.51,3981560,0
2015-01-14,34.24,34.24,33.32,33.85,2993919,0
2015-01-15,33.93,34.2,32.95,32.99,2004008,0
2015-01-16,33.23,33.53,32.58,33.32,2172687,0
2015-01-20,33.51,33.99,33.05,33.59,1504874,0
2015-01-21,33.46,34.06,33.31,33.89,1370961,0
2015-01-22,34.03,34.86,33.99,34.63,1221218,0
2015-01-23,34.61,35.07,34.41,34.81,1065230,0
2015-01-26,34.92,35.509,34.63,35.36,1281470,0
2015-01-27,35.08,35.83,34.91,35.66,1151607,0
2015-01-28,35.75,36.07,35.34,35.41,1449009,0
2015-01-29,35.55,35.75,35.11,35.39,783484,0
2015-01-30,35.14,35.63,34.58,34.86,1181453,0
2015-02-02,34.88,35.21,34.21,35.14,1220525,0
2015-02-03,35.54,36.13,35.11,36.07,1333472,0
2015-02-04,36.41,36.41,35.385,36.025,1691498,0
2015-02-05,36,36.44,35.84,36.35,1185874,0
2015-02-06,36.51,36.87,36.18,36.665,1416523,0
2015-02-09,36.47,36.73,36.04,36.51,2101395,0
2015-02-10,38.92,38.92,36.84,37.25,3354270,0
2015-02-11,37.05,37.83,37.03,37.66,1205684,0
2015-02-12,38.52,38.6,37.7,38.2,1334683,0
2015-02-13,38.08,38.555,37.89,38.465,713339,0
2015-02-17,38.38,38.47,37.82,38.26,887143,0
2015-02-18,38.08,38.2,37.76,38.05,549237,0
2015-02-19,38.08,38.24,37.77,37.9,571672,0
2015-02-20,37.88,38.41,37.49,38.34,757938,0
2015-02-23,38.4,38.71,38.2,38.54,648804,0
2015-02-24,38.57,38.73,37.97,38.3,942362,0
2015-02-25,38.25,39.02,37.88,38.83,896078,0
2015-02-26,38.2,38.94,38.2,38.35,974607,0
2015-02-27,39.67,39.74,38.82,38.96,1647695,0
2015-03-02,38.91,39.2,38.76,39.02,843800,0
2015-03-03,38.66,38.89,38.35,38.84,938900,0
2015-03-04,38.78,39.13,38.42,38.83,928100,0
2015-03-05,38.93,39.17,38.54,38.74,1099500,0
2015-03-06,38.48,39.45,38.48,38.89,1417100,0
2015-03-09,39.69,39.82,38.85,39.51,3300300,0
2015-03-10,41.95,44.2,41.92,44.06,11104600,0
2015-03-11,43.9,45.18,43.8,44.54,3438300,0
2015-03-12,43.2,44.62,43.13,44.52,3939700,0
2015-03-13,44.41,45.09,44.36,44.83,1473200,0
2015-03-16,44.97,45.38,44.25,44.52,1841400,0
2015-03-17,44.3,44.87,44.07,44.34,1692400,0
2015-03-18,44.34,45.4,44.18,45.1,1779100,0
2015-03-19,45.23,46.8,45.23,46.7,2133000,0
2015-03-20,46.87,47.25,46.58,47.01,2390300,0
2015-03-23,46.94,47.18,46.83,46.97,2054500,0
2015-03-24,46.85,47.03,45.99,46.18,2269700,0
2015-03-25,46.15,46.49,45.61,45.66,1980500,0
2015-03-26,45.44,45.69,45.2,45.46,1042100,0
2015-03-27,45.6,46.07,45.31,45.47,1297100,0
2015-03-30,45.53,46.34,45.43,45.78,1045500,0
2015-03-31,45.6,46.2,45.56,45.65,1976922,0
2015-04-01,45.52,45.63,44.2,44.75,2932800,0
2015-04-02,45.5,45.6,43.54,43.97,4811200,0
2015-04-06,43.93,44.42,43.93,44.14,2860300,0
2015-04-07,44.08,44.52,43.72,43.81,2505394,0
2015-04-08,43.89,44.24,43.47,43.52,2268200,0
2015-04-09,43.6,43.97,43.24,43.52,1441573,0
2015-04-10,43.72,44.03,43.55,43.85,973000,0
2015-04-13,43.52,44.39,43.51,43.96,1328100,0
2015-04-14,45.94,45.94,43.62,43.87,2405800,0
2015-04-15,43.82,44.23,43.29,43.41,1889987,0
2015-04-16,43.6,43.78,43.08,43.13,1256254,0
2015-04-17,42.95,42.96,41.83,42,2747600,0
2015-04-20,42.29,42.59,41.7,42.39,1470315,0
2015-04-21,42.6,42.74,42.09,42.14,1088381,0
2015-04-22,42.24,42.4,41.82,42.17,778435,0
2015-04-23,42.16,42.65,41.7,42.39,856100,0
2015-04-24,42.28,42.47,41.81,41.895,1427677,0
2015-04-27,42.09,42.41,41.52,41.56,1153600,0
2015-04-28,41.48,41.735,41.1,41.17,1325831,0
2015-04-29,41.08,41.6,39.87,40.05,2025100,0
2015-04-30,39.98,40.71,39.75,40.04,2101600,0
2015-05-01,40.16,40.65,40.1,40.4,1675700,0
2015-05-04,40.88,41.19,40.46,40.54,1696200,0
2015-05-05,40.36,40.74,40.03,40.4,1169800,0
2015-05-06,40.41,40.7,39.91,40.66,1143772,0
2015-05-07,40.74,41.145,40.56,40.66,1414297,0
2015-05-08,40.84,41.14,40.57,40.67,1259700,0
2015-05-11,40.6,40.92,40.33,40.58,1404200,0
2015-05-12,40.39,40.42,39.69,40.14,1489247,0
2015-05-13,40.26,40.53,39.76,40.03,1566533,0
2015-05-14,41.45,41.49,39.29,39.31,2808100,0
2015-05-15,39.44,40.27,39.29,39.59,2750471,0
2015-05-18,40.17,40.88,39.8,40.72,8490438,0
2015-05-19,34.87,35.18,33.33,34.61,26079299,0
2015-05-20,34.61,34.62,33.77,34.12,5322348,0
2015-05-21,34,34.63,33.9,34.53,3293500,0
2015-05-22,34.65,35.09,34.61,34.84,3117700,0
2015-05-26,34.74,35.09,34.71,34.97,4272807,0
2015-05-27,34.91,35.44,34.84,34.97,3817900,0
2015-05-28,35.03,35.32,34.64,34.66,1920320,0
2015-05-29,34.68,34.68,34.05,34.38,2204900,0
2015-06-01,34.62,35,34.23,34.96,2824376,0
2015-06-02,34.82,34.97,34.5,34.63,1645843,0
2015-06-03,34.86,36.29,34.66,35.99,5331600,0
2015-06-04,35.91,36.74,35.63,36.37,4936800,0
2015-06-05,36.18,36.93,36.06,36.34,3151400,0
2015-06-08,36.21,36.6,36.11,36.12,1735400,0
2015-06-09,36.03,36.31,35.64,36.08,1796388,0
2015-06-10,36.37,36.37,34.76,35.16,5319007,0
2015-06-11,35.43,35.55,34.97,35.06,2734573,0
2015-06-12,35.52,35.82,35.18,35.54,1672700,0
2015-06-15,35.37,35.54,34.92,34.99,2067500,0
2015-06-16,35.01,35.28,34.92,35.15,1863400,0
2015-06-17,35.09,35.39,34.87,35.01,1395800,0
2015-06-18,35.04,35.59,35.04,35.2,1512300,0
2015-06-19,35.14,35.45,34.96,35.08,2656400,0
2015-06-22,35.27,35.49,35.14,35.4,1129800,0
2015-06-23,35.32,35.91,35.32,35.775,1054717,0
2015-06-24,35.83,35.96,35.32,35.36,1123200,0
2015-06-25,35.52,35.65,35.18,35.37,1682000,0
2015-06-26,35.39,35.93,35.37,35.67,1899300,0
2015-06-29,35.41,35.47,34.84,34.88,1809100,0
2015-06-30,35.1,35.28,34.75,35,1488232,0
2015-07-01,35.06,35.65,35,35.5,1794400,0
2015-07-02,35.54,35.86,35.33,35.59,1826300,0
2015-07-06,35.38,35.83,35.03,35.57,2534000,0
2015-07-07,35.72,36.1,35.43,35.97,1909000,0
2015-07-08,35.82,36.08,35.16,35.4,2061800,0
2015-07-09,35.86,35.9,34.95,35.05,1383700,0
2015-07-10,35.27,35.51,34.89,35.36,839200,0
2015-07-13,35.61,35.72,34.94,35.38,1264600,0
2015-07-14,36.51,36.99,36.09,36.26,2758086,0
2015-07-15,36.17,36.17,35.33,35.385,1227568,0
2015-07-16,35.42,36.19,35.32,36.1,1076900,0
2015-07-17,35.91,36.02,35.15,35.18,1443600,0
2015-07-20,35.03,35.74,35.03,35.45,979200,0
2015-07-21,35.39,35.68,34.85,34.88,1541600,0
2015-07-22,34.8,35.08,34.6,34.86,1141600,0
2015-07-23,34.88,35.12,34.17,34.32,1188000,0
2015-07-24,34.31,34.36,33.47,33.72,1895300,0
2015-07-27,33.63,33.63,33,33.46,1495800,0
2015-07-28,33.65,33.88,32.92,33.66,1414500,0
2015-07-29,33.44,33.84,33.43,33.68,1197700,0
2015-07-30,33.52,33.69,32.89,33,1500700,0
2015-07-31,32.52,32.9,32.12,32.62,3953500,0
2015-08-03,32.56,32.805,32.2,32.42,1415619,0
2015-08-04,32.36,32.63,32.3,32.4,1134900,0
2015-08-05,32.58,33.29,32.49,32.66,1070400,0
2015-08-06,32.85,32.86,32.02,32.37,1670320,0
2015-08-07,32.35,32.74,32,32.59,1023500,0
2015-08-10,32.86,33.32,32.73,33.16,756200,0
2015-08-11,32.81,33.1,32.52,32.8,860639,0
2015-08-12,32.27,32.66,31.63,32.57,1766900,0
2015-08-13,32.46,32.74,32.23,32.34,1252800,0
2015-08-14,32.43,32.97,31.97,32.32,2096200,0
2015-08-17,32.34,32.56,31.38,32.23,5124400,0
2015-08-18,31.88,32.82,30.97,31.55,6630300,0
2015-08-19,31.46,31.56,30.92,30.95,4080300,0
2015-08-20,30.63,30.89,30.23,30.27,2951900,0
2015-08-21,30.21,30.9,29.73,30.15,3282500,0
2015-08-24,28.7,29.73,28.22,28.54,4033846,0
2015-08-25,29.4,29.6,28.75,28.82,3215300,0
2015-08-26,29.46,29.81,29.18,29.77,2152700,0
2015-08-27,30.07,30.86,29.96,30.8,2207100,0
2015-08-28,30.72,31.46,30.53,31.05,2871300,0
2015-08-31,30.95,31.5,30.67,30.86,1654900,0
2015-09-01,30.31,30.86,30,30.5,1950700,0
2015-09-02,30.8,31.56,30.39,30.79,1471200,0
2015-09-03,30.63,31.57,30.63,31.23,1848900,0
2015-09-04,31.07,31.45,30.87,31.1,1416400,0
2015-09-08,31.44,31.44,30.61,31,1752000,0
2015-09-09,31.34,31.35,30.58,30.67,1366300,0
2015-09-10,30.57,31.16,30.24,30.3,1902707,0
2015-09-11,30.17,30.33,29.5,30.31,2226900,0
2015-09-14,30.37,30.64,30.05,30.2,1021200,0
2015-09-15,30.3,30.35,29.63,29.69,2025500,0
2015-09-16,29.7,30.36,29.5,30.3,1095400,0
2015-09-17,30.2,30.49,29.76,29.83,1586978,0
2015-09-18,29.52,29.95,29.31,29.46,2173200,0
2015-09-21,29.53,30.47,29.53,29.96,2339400,0
2015-09-22,29.62,29.99,28.89,29.25,1126700,0
2015-09-23,29.33,30,29.04,29.29,1156326,0
2015-09-24,29.17,29.685,29.015,29.52,1567805,0
2015-09-25,29.68,30.08,29.17,29.42,2393100,0
2015-09-28,29.28,29.39,28.63,28.64,1351337,0
2015-09-29,28.64,29.26,28.5,29.01,1232800,0
2015-09-30,29.19,29.51,28.49,29.38,2448700,0
2015-10-01,29.47,29.47,28.73,29.17,1668400,0
2015-10-02,28.87,30.16,28.6,30.14,1832700,0
2015-10-05,30.4,31.05,30.4,30.99,2354561,0
2015-10-06,30.8,31,30.27,30.58,1281400,0
2015-10-07,30.93,31.01,30.56,30.87,991268,0
2015-10-08,30.85,31.76,30.85,31.45,1879500,0
2015-10-09,31.35,31.39,30.6,31.22,1304000,0
2015-10-12,31.21,31.34,30.67,30.74,1164452,0
2015-10-13,30.57,30.95,30.22,30.27,1104200,0
2015-10-14,30.34,30.49,29.85,30.11,1138400,0
2015-10-15,30.26,30.48,29.07,29.4,2884500,0
2015-10-16,29.36,29.62,28.9,29.33,2545000,0
2015-10-19,28.82,29.1,28.04,28.23,3082705,0
2015-10-20,28.22,28.53,28.065,28.23,1624165,0
2015-10-21,28.39,28.78,28.09,28.12,1565300,0
2015-10-22,28.29,28.37,27.94,28.03,1812000,0
2015-10-23,28.14,28.21,27.23,27.44,1627300,0
2015-10-26,27.38,27.97,27.25,27.78,1398100,0
2015-10-27,27.7,27.78,27.29,27.37,1533500,0
2015-10-28,27.6,28.75,27.56,28.74,4380300,0
2015-10-29,29,29.2,28.11,28.4,1335200,0
2015-10-30,28.33,28.83,28.27,28.6,1710200,0
2015-11-02,28.63,28.99,27.77,28.85,1600859,0
2015-11-03,29.25,30.01,29.14,29.39,1939293,0
2015-11-04,29.34,29.498,28.7,28.97,1805004,0
2015-11-05,29.07,29.45,28.72,29.44,1040900,0
2015-11-06,29.31,29.46,29.08,29.39,1445300,0
2015-11-09,29.33,29.36,28.14,28.31,1683236,0
2015-11-10,28,28.91,27.75,28.71,2144200,0
2015-11-11,28.54,28.54,26.51,26.59,3493600,0
2015-11-12,26.21,27.15,26.12,26.15,3050400,0
2015-11-13,25.4,25.8,24.31,24.49,5552400,0
2015-11-16,23.92,23.92,22.04,22.67,11462000,0
2015-11-17,19.85,21.95,19.26,21.8,23282700,0
2015-11-18,21.8,22.95,21.75,22.48,7801800,0
2015-11-19,22.25,22.97,22.07,22.29,4387900,0
2015-11-20,22.48,23.59,22.42,23,4835800,0
2015-11-23,23.11,23.48,22.88,23.27,4580700,0
2015-11-24,23.13,24.46,22.98,24.04,4807600,0
2015-11-25,24.06,24.56,23.47,24.31,3284100,0
2015-11-27,24.43,24.43,23.5,23.65,1733400,0
2015-11-30,23.75,23.81,22.28,22.4,9586600,0
2015-12-01,22.39,22.53,22.03,22.47,3165776,0
2015-12-02,22.55,22.98,22.38,22.45,2638180,0
2015-12-03,22.52,22.52,20.8,20.98,6196594,0
2015-12-04,21.03,21.53,20.98,21.36,4859100,0
2015-12-07,21.4,21.49,20.91,21.37,3406600,0
2015-12-08,21,21.48,20.78,21.09,3192719,0
2015-12-09,21.45,22.86,21.35,22.29,5348100,0
2015-12-10,22.35,22.8,22.08,22.6,3048100,0
2015-12-11,22.49,22.94,22.09,22.69,3455800,0
2015-12-14,22.78,23.23,22.37,22.55,2594704,0
2015-12-15,22.65,23,22.39,22.81,3141900,0
2015-12-16,22.91,23.79,22.88,23.76,4075700,0
2015-12-17,23.74,23.92,22.85,23.03,3800400,0
2015-12-18,22.89,23.2,22.66,23.06,4297900,0
2015-12-21,23.19,23.41,22.52,22.68,1961400,0
2015-12-22,22.79,23.725,22.71,23.45,2156505,0
2015-12-23,23.5,23.73,23.03,23.47,1350600,0
2015-12-24,23.46,23.58,23.11,23.19,467815,0
2015-12-28,23.07,23.25,22.75,23.06,1030665,0
2015-12-29,23.19,23.88,23.19,23.42,1319137,0
2015-12-30,23.31,23.49,22.91,23.09,904201,0
2015-12-31,22.97,23.19,22.74,22.75,690978,0
2016-01-04,22.4,23.12,22,22.75,2194260,0
2016-01-05,22.76,23.15,22.16,22.58,2855179,0
2016-01-06,22.29,22.59,21.71,21.92,2001208,0
2016-01-07,21.62,22.95,21.4,22.21,2037161,0
2016-01-08,22.37,22.73,21.83,22.36,4056039,0
2016-01-11,22.34,22.48,21.55,21.84,2703436,0
2016-01-12,22.16,22.71,21.69,22.05,1566974,0
2016-01-13,22.19,22.42,20.81,21.02,2655535,0
2016-01-14,21.07,21.66,20.71,21.26,2218386,0
2016-01-15,20.72,21.27,20.39,21.17,2009087,0
2016-01-19,21.43,21.53,20.38,20.79,1878800,0
2016-01-20,20.49,21.23,20.06,20.95,1551468,0
2016-01-21,21.08,21.84,20.85,21.43,1990205,0
2016-01-22,21.84,22.04,21.41,21.65,1008873,0
2016-01-25,21.59,21.78,21.22,21.38,1128487,0
2016-01-26,21.42,22.2901,21.4,22.16,859200,0
2016-01-27,22.13,22.25,21.49,21.74,1443428,0
2016-01-28,21.93,22.13,21.49,21.91,1690786,0
2016-01-29,22.07,22.92,22.07,22.88,1367840,0
2016-02-01,22.78,23.09,22.34,23.01,1261650,0
2016-02-02,22.84,24.03,22.84,23.7,3157327,0
2016-02-03,23.64,23.95,23.42,23.82,1794064,0
2016-02-04,23.36,23.9,23.24,23.74,2434539,0
2016-02-05,24.95,24.95,22.95,23.4,3099842,0
2016-02-08,23.14,24,23.05,23.89,2896798,0
2016-02-09,23.71,24.2,23.215,23.59,2142472,0
2016-02-10,24.2,25.11,23.7,24.34,2765947,0
2016-02-11,23.75,24.28,23.38,23.9,2460654,0
2016-02-12,24.12,24.85,23.9,24.81,2239030,0
2016-02-16,25.22,26.13,24.9,25.99,1576610,0
2016-02-17,26.23,26.88,26.04,26.67,1598944,0
2016-02-18,26.55,27.37,26.18,27.13,1674783,0
2016-02-19,26.68,26.92,25.84,26.82,1532876,0
2016-02-22,27.15,27.57,26.94,27.03,1697981,0
2016-02-23,26.96,27.74,26.68,26.78,2323345,0
2016-02-24,26.57,27.1,25.8421,26.86,2158562,0
2016-02-25,26.87,27,26.16,26.5,2272379,0
2016-02-26,26.75,26.99,26.32,26.68,1476691,0
2016-02-29,26.71,27.27,26.48,26.49,1687259,0
2016-03-01,26.7,26.93,26.47,26.92,1284222,0
2016-03-02,26.93,27.08,26.55,26.99,1049812,0
2016-03-03,27.08,27.7,26.67,27.43,2347948,0
2016-03-04,27.39,28.73,27.37,27.66,2588746,0
2016-03-07,27.32,28.48,27.27,28.16,3309518,0
2016-03-08,30.74,33.19,30.5,32.69,10938336,0
2016-03-09,32.84,33.02,32.13,32.79,2668527,0
2016-03-10,33.05,33.43,32.45,32.66,2819690,0
2016-03-11,32.88,33.46,32.51,33.11,2628556,0
2016-03-14,32.88,33.15,32.42,32.63,1980656,0
2016-03-15,32.54,32.75,31.825,32.05,2572307,0
2016-03-16,31.84,31.97,31.34,31.82,2050493,0
2016-03-17,31.7,32.78,31.64,32.73,1988112,0
2016-03-18,32.89,33.83,32.64,33.61,4727700,0
2016-03-21,33.65,33.92,33.05,33.37,1702001,0
2016-03-22,33.18,33.24,32.5,32.83,1383824,0
2016-03-23,32.61,32.69,31.91,32.12,1252867,0
2016-03-24,32.12,32.475,31.72,32.43,1180576,0
2016-03-28,32.45,32.81,32.2,32.28,946730,0
2016-03-29,32.31,33.15,32.214,33.1,1138191,0
2016-03-30,33.19,33.27,32.67,33.04,844095,0
2016-03-31,32.99,33.36,32.577,33.09,1067115,0
2016-04-01,33.97,34.58,33.9,34.29,2934181,0
2016-04-04,34.5,34.77,33.48,33.56,1702207,0
2016-04-05,33.32,33.43,31.885,32.11,3374312,0
2016-04-06,32.26,32.78,31.86,32.33,2645981,0
2016-04-07,32.17,32.34,30.59,30.62,2808469,0
2016-04-08,30.59,30.93,29.41,30.44,3079793,0
2016-04-11,30.65,30.6602,29.89,29.93,2603277,0
2016-04-12,29.82,30.265,28.76,30.04,2080817,0
2016-04-13,30.09,31.29,29.985,31.1,2751284,0
2016-04-14,30.87,31.05,30.2,30.41,2035328,0
2016-04-15,30.41,31.65,30.12,31.43,2403243,0
2016-04-18,31.01,31.44,30.94,31.05,1188347,0
2016-04-19,31.06,31.425,30.83,31.18,1065502,0
2016-04-20,31.21,31.59,30.98,31.25,1673551,0
2016-04-21,31.16,31.51,30.76,30.98,1054446,0
2016-04-22,31,31.41,30.9125,31.29,848202,0
2016-04-25,31.29,31.32,30.44,30.72,881075,0
2016-04-26,30.91,31.54,30.53,31.26,1199784,0
2016-04-27,31.05,31.51,30.6,31.48,1057393,0
2016-04-28,31.27,31.51,30.7801,31.1,775172,0
2016-04-29,29.67,31.1098,29.67,30.32,1111865,0
2016-05-02,30.31,30.31,29.77,30.01,2126878,0
2016-05-03,29.72,29.92,29.07,29.42,1809547,0
2016-05-04,29.4,29.9,28.865,29.12,1808047,0
2016-05-05,28.9,29.38,27.6,27.98,2596606,0
2016-05-06,27.94,28.75,27.34,28.61,2501791,0
2016-05-09,28.62,29.15,28.45,28.96,1399171,0
2016-05-10,28.38,28.64,27.56,28.52,1887881,0
2016-05-11,27.63,27.7,26.7,27.03,2774994,0
2016-05-12,27.03,27.15,26.34,26.9,1782735,0
2016-05-13,26.66,26.92,25.84,25.99,2182991,0
2016-05-16,26,26.77,25.86,26.08,2119918,0
2016-05-17,26,26.43,25.1,25.44,3454560,0
2016-05-18,24.79,25.3,24.29,24.58,5556110,0
2016-05-19,27.09,28.19,26.92,28.01,8787689,0
2016-05-20,28.26,28.78,27.98,28.48,4188060,0
2016-05-23,28.38,29.09,28.24,28.3,1969438,0
2016-05-24,28.23,28.59,27.98,28.47,1495182,0
2016-05-25,28.54,28.855,28.12,28.81,1009356,0
2016-05-26,28.7,29.3,28.59,28.63,1172022,0
2016-05-27,28.64,28.97,28.52,28.92,1426045,0
2016-05-31,28.9,29.16,28.37,28.53,925494,0
2016-06-01,28.4,29.1201,28.21,28.9,1552929,0
2016-06-02,28.93,29.305,28.735,29.29,1235916,0
2016-06-03,29.3,29.65,28.94,29.17,1347862,0
2016-06-06,29.2,29.2,28.34,28.56,1675632,0
2016-06-07,28.58,28.92,28.28,28.55,1807223,0
2016-06-08,28.62,28.66,28.2,28.31,1539273,0
2016-06-09,28.29,28.35,27.45,27.93,2443515,0
2016-06-10,25.63,26.415,25.61,26.32,5592026,0
2016-06-13,26.03,26.49,25.68,25.96,1974520,0
2016-06-14,26,26.13,25.535,25.93,1611657,0
2016-06-15,26.1,26.86,25.695,25.77,1938915,0
2016-06-16,25.54,25.74,25.1899,25.55,1616773,0
2016-06-17,25.57,26.58,25.33,25.98,2597115,0
2016-06-20,26.27,26.62,26.105,26.15,1807168,0
2016-06-21,26.19,26.51,26.06,26.28,1586058,0
2016-06-22,26.4,27.25,26.11,26.97,2831815,0
2016-06-23,27.08,27.325,26.805,26.9,1637520,0
2016-06-24,26.11,26.36,25.81,25.86,2602034,0
2016-06-27,25.69,25.82,25.04,25.72,2543677,0
2016-06-28,25.92,26.53,25.92,26.16,1839644,0
2016-06-29,26.43,27.29,26.37,26.98,1532987,0
2016-06-30,26.94,27.515,26.805,27.5,1335289,0
2016-07-01,27.4,28.11,27.37,27.83,1693409,0
2016-07-05,27.62,27.76,27.24,27.61,1654456,0
2016-07-06,27.38,28.26,27.31,28.17,2816520,0
2016-07-07,28.07,28.47,27.87,28.06,1542882,0
2016-07-08,28.33,29.175,28.26,29.09,1497376,0
2016-07-11,29.28,29.53,29.2,29.48,1203239,0
2016-07-12,29.67,30.24,29.54,29.69,1374694,0
2016-07-13,29.86,30.04,29.25,29.45,951070,0
2016-07-14,29.67,29.67,29.02,29.16,1379758,0
2016-07-15,29.26,29.5,28.97,29.17,985843,0
2016-07-18,29.22,29.95,29.15,29.61,1906251,0
2016-07-19,29.64,29.83,29.05,29.21,783941,0
2016-07-20,29.3,29.8,29.2,29.7,1041139,0
2016-07-21,29.6,29.9,29.18,29.32,923199,0
2016-07-22,29.22,29.49,28.865,29.16,1311204,0
2016-07-25,29.29,30.29,29.29,29.97,2194600,0
2016-07-26,30.01,30.86,30,30.46,2607609,0
2016-07-27,30.56,30.81,29.86,30.11,1699121,0
2016-07-28,30.08,30.32,29.13,29.79,1648171,0
2016-07-29,29.66,30,29.17,29.9,1551616,0
2016-08-01,30,30.145,29.36,29.585,1654891,0
2016-08-02,29.6,29.72,28.56,28.7,1301550,0
2016-08-03,28.35,29.22,27.82,29.15,1200529,0
2016-08-04,29.12,29.62,29.03,29.16,1146335,0
2016-08-05,29.44,30.225,29.29,30.15,1581114,0
2016-08-08,30.22,30.59,29.9001,30.12,1519910,0
2016-08-09,30.01,30.09,29.125,29.33,1440847,0
2016-08-10,29.47,30.09,29.33,29.83,1775183,0
2016-08-11,30.64,31.9,29.91,30.5,3757313,0
2016-08-12,30.5,31.19,30.22,30.65,1816680,0
2016-08-15,31.31,31.31,30.73,31.24,2177945,0
2016-08-16,31.24,31.345,30.57,31.24,3298009,0
2016-08-17,35.37,37.1599,35.3,36.05,13397871,0
2016-08-18,36.69,37.05,35.85,36.77,3683735,0
2016-08-19,36.8,37.82,36.75,37.81,3408450,0
2016-08-22,37.05,37.35,36.42,36.85,2570700,0
2016-08-23,37.03,37.21,36.47,36.83,1088230,0
2016-08-24,36.71,37.22,36.43,36.74,1958003,0
2016-08-25,36.9,37.35,36.45,36.78,2008030,0
2016-08-26,36.79,37.46,36.71,37.22,1700286,0
2016-08-29,37.16,37.4789,37.0325,37.17,1422554,0
2016-08-30,36.53,36.89,36.15,36.23,2096608,0
2016-08-31,36.3,36.4,35.66,35.85,2363523,0
2016-09-01,35.79,35.87,35.32,35.78,2062496,0
2016-09-02,35.81,36.17,35.23,36.1,2134800,0
2016-09-06,36.28,36.6,35.01,35.19,2600169,0
2016-09-07,35.85,36.15,35.2,35.85,3456196,0
2016-09-08,35.64,37,35.52,36.34,2908780,0
2016-09-09,36.01,36.55,35.8,36.08,2237824,0
2016-09-12,35.71,36.74,35.53,36.67,1816341,0
2016-09-13,36.3,36.43,35.44,35.82,1466769,0
2016-09-14,35.87,36.045,35.44,35.88,969833,0
2016-09-15,35.74,36.38,35.52,36.36,1221069,0
2016-09-16,36.33,36.4,35.88,35.89,1942307,0
2016-09-19,35.94,36.42,35.7,35.88,1828330,0
2016-09-20,36.03,36.07,35.52,35.62,774262,0
2016-09-21,35.67,35.855,35.19,35.76,1631091,0
2016-09-22,36.08,36.38,35.25,35.73,1942881,0
2016-09-23,35.72,36.12,35.62,35.66,1242326,0
2016-09-26,35.59,35.66,34.91,35.01,2073381,0
2016-09-27,34.64,35.6,34.63,35.13,1675331,0
2016-09-28,35.1,35.27,34.16,34.58,1738721,0
2016-09-29,34.63,35.07,34.4,34.43,1234932,0
2016-09-30,34.52,34.92,34.32,34.52,2512936,0
2016-10-03,34.56,34.95,34.48,34.79,1683592,0
2016-10-04,34.76,35.43,34.63,35.42,1901330,0
2016-10-05,35.44,36.21,35.34,36.05,2469643,0
2016-10-06,36.09,36.11,35.36,35.86,1559369,0
2016-10-07,36.1,37.22,35.81,36.61,1963686,0
2016-10-10,36.86,36.95,36.16,36.3,930202,0
2016-10-11,36.21,36.38,35.58,35.6,1346205,0
2016-10-12,35.72,36.15,35.59,35.96,981279,0
2016-10-13,35.71,35.7756,34.9,35.15,1273547,0
2016-10-14,35.46,35.8,35.07,35.54,1441280,0
2016-10-17,35.48,35.48,34.7,34.77,2508558,0
2016-10-18,35,35,33.2,33.26,2185574,0
2016-10-19,33.44,33.72,33.25,33.59,1326418,0
2016-10-20,33.38,33.68,33.14,33.64,1513016,0
2016-10-21,33.4,33.75,33.34,33.58,1313834,0
2016-10-24,33.88,34.1,33.36,33.74,1350451,0
2016-10-25,33.52,34.13,33.11,34.04,1733723,0
2016-10-26,33.99,34.59,33.88,34.06,1588704,0
2016-10-27,34.11,34.25,33.26,33.5,1606942,0
2016-10-28,33.38,34.085,33.38,33.9,1371437,0
2016-10-31,33.79,33.97,33.11,33.45,1487904,0
2016-11-01,33.45,34.0893,33.25,33.5,1882028,0
2016-11-02,33.72,33.95,32.84,32.86,2939829,0
2016-11-03,33.02,33.1,32.4912,32.59,2682539,0
2016-11-04,32.6,32.915,32.04,32.17,2167481,0
2016-11-07,32.63,32.97,32.4,32.6,1789896,0
2016-11-08,32.51,33.1,32.04,32.96,1667274,0
2016-11-09,32.63,34.59,32.27,34.44,2054063,0
2016-11-10,35.35,37.405,35.11,36.37,4355135,0
2016-11-11,36.14,38.03,35.78,37.87,2702074,0
2016-11-14,37.97,40.8,37.95,39.25,7295214,0
2016-11-15,39.25,39.53,38.47,39.37,3449801,0
2016-11-16,39.34,39.71,38.79,39.12,2031089,0
2016-11-17,38.34,39.08,38.07,38.83,3228978,0
2016-11-18,38.24,38.27,37.12,37.51,3264109,0
2016-11-21,37.76,38.32,37.1,37.17,1798510,0
2016-11-22,37.73,39.29,37.2,39.02,4978932,0
2016-11-23,35,36.49,33.515,34.31,16615249,0
2016-11-25,34.31,34.52,33.39,33.56,3213526,0
2016-11-28,33.43,33.515,32.35,32.41,5049775,0
2016-11-29,32.5,32.81,31.94,32.42,3326005,0
2016-11-30,32.54,32.58,31.44,31.6,2975721,0
2016-12-01,31.35,32.52,31.3,31.66,2538096,0
2016-12-02,31.55,32.17,31.03,31.67,2498919,0
2016-12-05,31.7,33.26,31.7,33.19,4311791,0
2016-12-06,32.96,33.76,32.34,33.64,3906869,0
2016-12-07,33.62,34.455,33.38,34.39,2435004,0
2016-12-08,34.3,35.55,34.3,35.34,2883786,0
2016-12-09,35.42,35.49,33.78,34.19,3152071,0
2016-12-12,34.2,34.23,33.12,33.28,2297922,0
2016-12-13,33.25,33.25,32.23,32.34,3170874,0
2016-12-14,32.3,32.72,32.12,32.265,1810494,0
2016-12-15,32.27,32.44,31.21,31.22,2280849,0
2016-12-16,31.39,31.45,30.33,30.56,3440950,0
2016-12-19,30.56,30.71,29.97,30.05,1971775,0
2016-12-20,30.19,30.48,30.06,30.4,1187449,0
2016-12-21,30.74,30.74,29.875,29.92,1025070,0
2016-12-22,29.85,30.06,28.47,28.58,1411390,0
2016-12-23,28.63,29.03,28.27,28.42,1235787,0
2016-12-27,28.56,29.08,28.435,28.64,835754,0
2016-12-28,28.46,28.92,28.46,28.73,1396633,0
2016-12-29,28.92,29.15,28.49,28.78,1043802,0
2016-12-30,28.76,29.22,28.3,28.48,959444,0
2017-01-03,28.82,28.99,28.23,28.58,3000036,0
2017-01-04,28.83,29.54,28.62,29.09,2717241,0
2017-01-05,28.34,28.39,27.28,27.56,3828349,0
2017-01-06,27.52,28.47,27.4,27.42,4530118,0
2017-01-09,26.03,27.27,25.85,26.9,4432628,0
2017-01-10,26.84,27.87,26.54,27.59,3911694,0
2017-01-11,27.7,27.7,26.78,27.41,2309930,0
2017-01-12,27.34,27.41,26.89,27.02,1723601,0
2017-01-13,26.97,27.35,26.97,27.05,1123963,0
2017-01-17,26.83,27.84,26.79,26.95,1776806,0
2017-01-18,26.95,27.095,26.49,26.98,1684146,0
2017-01-19,27.08,27.08,26.01,26.19,2170763,0
2017-01-20,26.23,26.52,26.08,26.26,1782460,0
2017-01-23,26.25,26.48,25.76,26.08,1646330,0
2017-01-24,26.18,26.71,26.01,26.64,1473294,0
2017-01-25,26.91,27.12,26.53,27.02,1499774,0
2017-01-26,27.13,27.13,26.38,26.41,1854803,0
2017-01-27,26.42,26.48,25.865,25.93,1653239,0
2017-01-30,25.96,26.98,25.6,26.05,1612184,0
2017-01-31,25.78,26.62,25.64,26.54,1719214,0
2017-02-01,26.67,26.81,26.18,26.23,2173933,0
2017-02-02,25.45,26.68,25.45,26.23,2244274,0
2017-02-03,26.26,26.7,25.96,26.32,1241168,0
2017-02-06,26.28,26.6301,26,26.18,982178,0
2017-02-07,26.34,26.41,25.67,25.99,1047577,0
2017-02-08,25.73,26.83,25.4348,26.66,2195783,0
2017-02-09,26.57,27.21,26.57,26.87,1839641,0
2017-02-10,26.95,27.59,26.76,27.44,2073919,0
2017-02-13,27.55,27.59,27.06,27.09,1381485,0
2017-02-14,26.95,27.7,26.78,27.61,2146928,0
2017-02-15,27.56,27.71,27.15,27.32,2053444,0
2017-02-16,27.29,27.58,26.805,26.93,2290309,0
2017-02-17,26.82,27.61,26.61,27.48,1352944,0
2017-02-21,27.71,27.86,27.47,27.65,1334094,0
2017-02-22,27.68,27.86,27.46,27.73,1857334,0
2017-02-23,27.46,27.645,26.25,26.3,4018228,0
2017-02-24,26.25,27.47,26.25,26.88,3033419,0
2017-02-27,26.22,26.89,26,26.79,3249036,0
2017-02-28,26.56,26.7,25.78,26.03,3168458,0
2017-03-01,26.12,26.32,25.01,25.48,3935140,0
2017-03-02,25.55,27.065,25.52,26.93,3272905,0
2017-03-03,26.85,26.97,25.86,26.06,2684599,0
2017-03-06,25.85,26.23,25.47,25.68,3468110,0
2017-03-07,25.59,25.97,25.37,25.41,3842298,0
2017-03-08,23.39,24.85,22.87,24.75,14784200,0
2017-03-09,24.79,25.07,24.55,24.72,4444550,0
2017-03-10,24.79,25.26,24.6,25.17,2678497,0
2017-03-13,25.135,25.195,24.15,24.21,4575084,0
2017-03-14,23.96,24.3,23.625,23.86,3755124,0
2017-03-15,23.97,24.16,23.44,24.09,3466861,0
2017-03-16,24.07,24.26,23.71,23.97,2798805,0
2017-03-17,24.12,24.17,23.38,23.61,10570413,0
2017-03-20,23.75,23.77,22.9575,23.18,3807195,0
2017-03-21,23.26,23.26,22.1607,22.58,3996165,0
2017-03-22,22.82,22.8545,22.055,22.71,3240114,0
2017-03-23,22.8,23.21,22.7,23,2592629,0
2017-03-24,22.97,22.97,22.64,22.94,2390989,0
2017-03-27,22.68,23.45,22.53,23.21,2952147,0
2017-03-28,23.21,23.39,22.68,23.35,2663722,0
2017-03-29,23.41,24.53,23.22,24.41,3471663,0
2017-03-30,24.15,24.65,24.1129,24.46,4192451,0
2017-03-31,24.4,24.56,23.53,23.76,5332406,0
2017-04-03,23.77,23.93,22.87,23.2,5162958,0
2017-04-04,22.04,22.775,21.96,22.49,7992777,0
2017-04-05,22.62,22.98,21.83,22,3951211,0
2017-04-06,22.24,22.84,22.16,22.31,2318019,0
2017-04-07,22.22,22.5,22.14,22.33,1906350,0
2017-04-10,22.44,22.92,22.23,22.39,2593932,0
2017-04-11,22.41,22.83,22.25,22.82,2432990,0
2017-04-12,22.79,23.03,22.6,22.85,2232267,0
2017-04-13,22.86,22.99,22.375,22.42,2425052,0
2017-04-17,22.48,22.885,22.4,22.72,2616997,0
2017-04-18,22.66,22.88,22.42,22.79,1699094,0
2017-04-19,22.85,23.45,22.85,23.13,1603658,0
2017-04-20,23.29,23.78,23.28,23.49,2513625,0
2017-04-21,23.56,23.57,22.99,23.24,1862134,0
2017-04-24,23.61,23.62,23.02,23.44,2197396,0
2017-04-25,23.55,23.6,23.03,23.31,1383263,0
2017-04-26,23.38,23.865,23.28,23.7,2025523,0
2017-04-27,23.72,23.93,23.09,23.15,1755803,0
2017-04-28,23.23,23.26,22.75,22.88,1770496,0
2017-05-01,22.97,22.98,22.58,22.82,2171612,0
2017-05-02,22.9,23.385,22.7275,23.28,2013403,0
2017-05-03,23.22,23.615,23.15,23.45,1575492,0
2017-05-04,23.43,23.5,22.735,23.04,1394614,0
2017-05-05,23.1,23.685,23.03,23.59,1727512,0
2017-05-08,23.5,23.765,23.27,23.27,1147186,0
2017-05-09,22.94,23.34,22.64,23.24,1853238,0
2017-05-10,23.21,23.99,23.21,23.69,2882205,0
2017-05-11,23.38,23.43,22.29,23.03,3975352,0
2017-05-12,22.96,22.96,21.56,21.61,3583265,0
2017-05-15,21.6,21.9,20.835,20.95,5930294,0
2017-05-16,20.63,20.985,20.24,20.46,8080939,0
2017-05-17,19.9,20.49,19.58,19.6,9978718,0
2017-05-18,19.64,19.97,19.21,19.4,4693729,0
2017-05-19,19.42,19.52,18.76,19.45,4086301,0
2017-05-22,19.43,19.55,19,19.14,3083516,0
2017-05-23,19.22,19.22,18.75,18.81,2816636,0
2017-05-24,18.78,19.16,18.55,18.8,3272293,0
2017-05-25,19.03,19.16,18.71,18.82,3145480,0
2017-05-26,18.8,19.15,18.69,19.07,2101858,0
2017-05-30,19.03,19.24,18.92,19.01,1959525,0
2017-05-31,19.08,19.09,18.57,18.87,2200844,0
2017-06-01,18.98,19.775,18.72,19.59,3164216,0
2017-06-02,19.45,19.58,18.85,18.93,3276171,0
2017-06-05,18.97,18.97,18.44,18.6,3633760,0
2017-06-06,18.55,18.57,18.05,18.19,2482779,0
2017-06-07,18.31,18.51,17.82,18.23,4338581,0
2017-06-08,16.55,16.98,16.1905,16.35,13493372,0
2017-06-09,16.34,17.975,16.34,17.62,9580437,0
2017-06-12,17.53,18.5,17.47,18.17,7266726,0
2017-06-13,18.22,18.31,17.62,17.96,3604749,0
2017-06-14,17.89,18.36,17.55,18.24,4817667,0
2017-06-15,18.1,18.38,17.945,18.18,4020942,0
2017-06-16,18.26,18.295,17.73,18.09,4449163,0
2017-06-19,18.17,18.23,17.61,18.14,2578396,0
2017-06-20,18.1,18.14,17.46,17.6,2956252,0
2017-06-21,17.57,17.75,17.23,17.27,2911653,0
2017-06-22,17.28,17.7,17.125,17.47,2382624,0
2017-06-23,17.41,17.8,17.16,17.76,4060804,0
2017-06-26,17.83,18.21,17.67,18.06,2214207,0
2017-06-27,18.03,18.44,18,18.18,2566723,0
2017-06-28,18.31,18.5,18.13,18.19,1781667,0
2017-06-29,18.21,18.67,18.18,18.44,1817126,0
2017-06-30,18.53,18.8,18.24,18.54,1861969,0
2017-07-03,18.67,19.28,18.58,19.08,1237942,0
2017-07-05,19.11,19.275,18.7,19.13,3110182,0
2017-07-06,18.68,18.74,17.91,17.99,3491851,0
2017-07-07,17.94,18.535,17.78,18.42,4320161,0
2017-07-10,18.37,18.41,17.685,17.75,6469873,0
2017-07-11,17.76,17.86,17.39,17.56,2678895,0
2017-07-12,17.71,17.9593,17.48,17.62,2083795,0
2017-07-13,17.7,18.71,17.7,18.49,3107078,0
2017-07-14,18.59,18.75,18.32,18.33,1645344,0
2017-07-17,18.33,18.85,18.33,18.47,2305924,0
2017-07-18,18.47,18.47,17.7,17.84,1909602,0
2017-07-19,17.9,18.21,17.78,18.15,1468381,0
2017-07-20,18.19,18.35,18.03,18.13,1165678,0
2017-07-21,18.05,18.1,17.67,17.95,2742825,0
2017-07-24,17.87,17.89,17.41,17.47,2729917,0
2017-07-25,17.47,18.83,17.46,18.44,3859331,0
2017-07-26,18.47,18.81,18.14,18.64,2671676,0
2017-07-27,18.69,19.43,18.4623,19.29,3090381,0
2017-07-28,19.22,19.575,19.04,19.38,3937692,0
2017-07-31,19.44,19.655,19.07,19.59,2332823,0
2017-08-01,19.71,19.71,19.13,19.58,2345579,0
2017-08-02,19.58,19.72,18.88,19.08,1850711,0
2017-08-03,19,19.3099,18.67,18.76,1988458,0
2017-08-04,18.78,19.46,18.77,19.28,2152660,0
2017-08-07,19.13,19.27,18.69,18.71,3156368,0
2017-08-08,19.01,19.26,18.83,18.92,4684448,0
2017-08-09,18.61,18.61,18.16,18.3,3927609,0
2017-08-10,18.11,18.24,17.16,17.19,5559864,0
2017-08-11,17.18,18.27,17.1,17.76,4907501,0
2017-08-14,17.64,18.14,17.47,17.73,3325739,0
2017-08-15,17.45,17.45,16.68,16.82,12054217,0
2017-08-16,20.84,21.31,19.56,19.76,32650582,0
2017-08-17,19.68,19.8,18.87,18.94,12738937,0
2017-08-18,18.97,19.4,18.897,19.27,6426766,0
2017-08-21,19.26,19.3,18.72,18.89,5342441,0
2017-08-22,18.9,19.54,18.9,19.46,2514023,0
2017-08-23,19.53,19.96,19.38,19.55,2711845,0
2017-08-24,20.08,20.49,19.855,20,5386666,0
2017-08-25,20.43,21.71,20.37,21.62,7305285,0
2017-08-28,21.55,21.55,20.9,21.21,3659721,0
2017-08-29,20.87,20.9365,20.46,20.77,2872953,0
2017-08-30,20.73,20.876,20.23,20.29,2727562,0
2017-08-31,20.33,20.59,20.185,20.44,3682266,0
2017-09-01,20.47,21.18,20.46,21.1,2478836,0
2017-09-05,21.09,21.87,21.07,21.87,5563893,0
2017-09-06,22.04,22.28,21.66,22.01,3954376,0
2017-09-07,22.34,22.37,21.5748,21.99,3509109,0
2017-09-08,21.85,21.96,21.32,21.62,3522425,0
2017-09-11,21.7,21.87,21.57,21.79,2048984,0
2017-09-12,21.9,22.7,21.85,22.46,3280285,0
2017-09-13,22.51,23.65,22.5,23.54,5814902,0
2017-09-14,23.32,23.32,22.675,22.77,2716401,0
2017-09-15,22.94,23.04,22.55,22.76,3432092,0
2017-09-18,22.82,23.11,22.52,22.68,1919713,0
2017-09-19,22.76,23.12,22.605,23.09,2322523,0
2017-09-20,23.06,23.495,22.65,23.38,1934843,0
2017-09-21,23.51,23.55,22.69,22.74,2257744,0
2017-09-22,22.82,22.96,22.54,22.87,2166036,0
2017-09-25,23.04,23.74,22.71,23.43,3033916,0
2017-09-26,23.48,23.97,23.46,23.94,2386139,0
2017-09-27,24.03,24.64,23.81,24.43,2403480,0
2017-09-28,24.31,24.66,23.83,23.93,2391411,0
2017-09-29,23.99,24.02,23.74,23.9,1325540,0
2017-10-02,23.83,24.13,23.27,23.99,2430849,0
2017-10-03,22.99,23.44,22.65,23.11,3572471,0
2017-10-04,23.16,23.49,22.82,23.02,2225346,0
2017-10-05,23,23.69,22.91,23.61,1793975,0
2017-10-06,23.47,23.91,23.08,23.13,2140411,0
2017-10-09,23.13,23.33,22.85,22.95,1176033,0
2017-10-10,22.98,23.46,22.95,23.19,1126491,0
2017-10-11,23.25,23.3754,22.88,23,1007453,0
2017-10-12,22.55,22.74,21.76,22.19,3878146,0
2017-10-13,22.34,22.93,22.15,22.54,3495318,0
2017-10-16,22.72,23.33,22.65,22.94,2864721,0
2017-10-17,22.95,23.36,22.865,23.33,2930298,0
2017-10-18,23.41,23.8999,23.3533,23.77,2251460,0
2017-10-19,23.63,24.04,23.54,23.72,2452889,0
2017-10-20,23.94,24.66,23.82,24.63,2374474,0
2017-10-23,24.58,25.15,24.55,24.7,2751787,0
2017-10-24,24.78,25.13,24.5,24.83,2262053,0
2017-10-25,24.83,25.06,24.28,24.89,2267262,0
2017-10-26,24.84,25.15,24.6,25.02,1396351,0
2017-10-27,24.88,25.15,24.12,25.14,2649010,0
2017-10-30,25.13,25.13,24.26,24.55,1849255,0
2017-10-31,24.62,24.99,24.45,24.52,1692898,0
2017-11-01,24.45,24.9825,24.33,24.94,2032156,0
2017-11-02,25.18,25.32,24.75,24.85,2270069,0
2017-11-03,24.88,25.02,24.53,24.72,1658072,0
2017-11-06,24.77,25.22,24.74,24.98,2170106,0
2017-11-07,24.89,24.99,24.14,24.32,1858209,0
2017-11-08,24.2,24.44,23.83,24.19,1592255,0
2017-11-09,23.91,25.2,23.91,24.97,2456501,0
2017-11-10,24.98,25.75,24.925,25.4,2252815,0
