Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,24.58,25.5,23.82,25.14,1294179,0
2005-02-28,25.24,25.27,24.08,24.46,691650,0
2005-03-01,24.47,25.16,24.43,24.51,928658,0
2005-03-02,24.51,24.96,23.77,23.92,1696899,0
2005-03-03,24.12,24.27,23.5,23.83,1052780,0
2005-03-04,24.02,24.71,23.84,24.68,1150554,0
2005-03-07,24.73,25.23,24.73,25.1,1353464,0
2005-03-08,25.02,25.03,24.24,24.39,1360697,0
2005-03-09,24.49,24.95,24.12,24.27,1741718,0
2005-03-10,24.49,24.93,23.92,24.78,1892318,0
2005-03-11,24.63,26.21,24.58,25.99,1522275,0
2005-03-14,26.22,26.29,24.95,25.57,1318720,0
2005-03-15,25.52,25.89,25.2,25.83,1443488,0
2005-03-16,25.7,25.9,24.95,25.2,1201959,0
2005-03-17,25.21,25.74,25.04,25.16,1131438,0
2005-03-18,25.44,25.44,24.78,24.97,902696,0
2005-03-21,24.97,25.39,24.39,24.77,732335,0
2005-03-22,24.71,25.09,24.71,24.86,1265893,0
2005-03-23,24.93,25.05,24.64,24.67,1357726,0
2005-03-24,24.78,25.46,24.78,25.01,840571,0
2005-03-28,25.2,25.46,24.91,24.91,803889,0
2005-03-29,24.94,25.24,24.61,24.62,900242,0
2005-03-30,24.63,25.18,24.63,24.96,751321,0
2005-03-31,24.98,26.13,24.94,25.67,1081583,0
2005-04-01,25.98,26.13,23.82,24.49,2249703,0
2005-04-04,24.37,25.33,24.27,24.94,944673,0
2005-04-05,24.35,24.94,23.28,24.78,2042272,0
2005-04-06,24.78,25.2,24.69,24.88,672663,0
2005-04-07,24.81,26.01,24.71,25.92,870536,0
2005-04-08,26.11,29.54,26.05,27.69,5409336,0
2005-04-11,27.76,27.91,26.42,27.31,1432639,0
2005-04-12,29.89,34.83,29.65,33.99,10181785,0
2005-04-13,32.21,33.64,31.02,33.47,5071970,0
2005-04-14,33.47,34.83,32.32,34.39,3356472,0
2005-04-15,34.32,35.07,31.74,31.91,3676659,0
2005-04-18,31.91,34.22,31.91,34.14,2424197,0
2005-04-19,34.14,35.64,33.41,33.91,4615004,0
2005-04-20,34.8,34.84,32.32,33.56,2075208,0
2005-04-21,33.94,34.41,32.94,33.3,1714852,0
2005-04-22,33.35,33.79,32.34,32.49,2232524,0
2005-04-25,32.63,33.36,32.39,32.45,1334348,0
2005-04-26,32.46,33.02,30.78,31.91,2716227,0
2005-04-27,31.91,33.46,30.43,33.42,2404178,0
2005-04-28,33.49,34.88,29.32,30.14,5633815,0
2005-04-29,30.53,32.51,30.5,32.51,1613720,0
2005-05-02,32.7,33.82,32.09,32.71,1315620,0
2005-05-03,32.63,32.69,31.34,31.74,976188,0
2005-05-04,31.67,32.87,31.67,32.52,1101990,0
2005-05-05,32.67,33.28,32.16,32.43,814480,0
2005-05-06,32.09,32.98,32.09,32.73,2076887,0
2005-05-09,32.73,33.45,32.07,32.94,2100136,0
2005-05-10,32.71,33.37,32.32,32.52,1726735,0
2005-05-11,33.06,34.44,32.63,33.26,2349156,0
2005-05-12,33.18,33.63,32.56,32.91,1809785,0
2005-05-13,32.98,33.32,32.13,32.89,1405257,0
2005-05-16,32.77,33.45,32.76,33.42,1225079,0
2005-05-17,33.41,33.44,31.53,32.28,2732889,0
2005-05-18,32.48,32.52,31.55,32.16,2168978,0
2005-05-19,32.05,33.44,32.05,33.09,1706328,0
2005-05-20,33.15,34.69,32.91,33.85,2228262,0
2005-05-23,34.14,34.76,33.24,33.68,2150508,0
2005-05-24,35.52,37.32,35.52,36.8,2970155,0
2005-05-25,36.39,38.52,36.16,37.43,2876256,0
2005-05-26,37.4,38.71,35.92,36.27,4530017,0
2005-05-27,36,36.4,35,35.23,1640973,0
2005-05-31,35.27,36.12,35.24,35.5,922458,0
2005-06-01,35.5,36.12,35.24,35.91,1201184,0
2005-06-02,35.78,36.39,35.78,36.08,487706,0
2005-06-03,35.96,36.47,35.61,35.69,787099,0
2005-06-06,35.72,36.59,35.72,36.35,687775,0
2005-06-07,36.51,37.06,36.12,36.16,689970,0
2005-06-08,36.16,36.2,35.23,35.6,1442455,0
2005-06-09,35.23,35.72,35.18,35.55,863561,0
2005-06-10,35.49,36.34,35.49,36.25,769145,0
2005-06-13,35.96,36.68,35.92,36.42,685321,0
2005-06-14,36.39,36.58,36.16,36.37,528650,0
2005-06-15,36.49,36.74,35.94,36.51,903471,0
2005-06-16,36.47,37.2,36.47,36.64,584189,0
2005-06-17,37.12,37.12,36.16,36.5,911221,0
2005-06-20,36.51,36.66,34.14,35.04,1290046,0
2005-06-21,34.9,36.62,34.86,35.75,1257240,0
2005-06-22,35.38,35.38,34.57,35.01,1166570,0
2005-06-23,34.93,35.17,33.41,33.41,930078,0
2005-06-24,33.29,33.52,32.21,32.9,2579318,0
2005-06-27,32.74,33.92,32.53,33.03,1078354,0
2005-06-28,33.08,34.59,33.08,34.49,792136,0
2005-06-29,34.4,34.59,33.29,33.39,889005,0
2005-06-30,33.2,33.41,32.32,32.91,995304,0
2005-07-01,33.1,33.14,31.41,31.85,1440517,0
2005-07-05,32.05,33.8,32.05,33.36,752871,0
2005-07-06,33.14,33.8,32.87,33.49,648769,0
2005-07-07,33.06,33.64,32.76,33.39,609504,0
2005-07-08,33.39,33.97,32.68,33.45,648381,0
2005-07-11,33.6,34.84,33.57,34.62,902567,0
2005-07-12,34.73,36.44,34.71,35.83,1353334,0
2005-07-13,36.08,37.01,34.84,35.1,2337402,0
2005-07-14,35.2,35.54,34.26,34.91,710636,0
2005-07-15,35.05,35.72,34.99,35.25,635078,0
2005-07-18,35.23,35.98,35.23,35.65,642956,0
2005-07-19,35.98,36.16,35.23,36.03,695524,0
2005-07-20,35.93,36.6,35.5,36.31,1169928,0
2005-07-21,36.51,36.94,36.08,36.46,611441,0
2005-07-22,36.34,36.57,35.77,36.2,514701,0
2005-07-25,36.29,36.77,35.98,36.26,628620,0
2005-07-26,36.4,38.24,36.3,37.54,1142804,0
2005-07-27,37.64,38.23,37.12,38.07,863819,0
2005-07-28,38.15,38.77,37.94,38.56,772116,0
2005-07-29,38.66,38.79,37.79,37.86,498814,0
2005-08-01,37.89,40.45,37.86,39.56,1024365,0
2005-08-02,38.25,39.68,38.2,39.4,689454,0
2005-08-03,39.33,40.11,38.98,39.71,635723,0
2005-08-04,38.32,40.45,38.24,39.88,1366896,0
2005-08-05,39.99,40.65,39.69,40.18,894301,0
2005-08-08,40.45,40.59,39.49,39.95,653677,0
2005-08-09,39.87,40.98,39.64,40.76,874023,0
2005-08-10,41.03,42.53,40.8,42.09,1053813,0
2005-08-11,41.98,42.77,41.85,42.63,719161,0
2005-08-12,42.7,42.91,41.89,42.71,600334,0
2005-08-15,42.47,43.15,42.29,43.06,681188,0
2005-08-16,43.12,43.98,43.12,43.9,1144871,0
2005-08-17,43.9,45.2,43.59,44.33,1423727,0
2005-08-18,44.29,44.87,43.37,44.61,1263956,0
2005-08-19,44.8,48.53,44.74,47.11,3395607,0
2005-08-22,47.52,48.15,46.52,47.1,1234378,0
2005-08-23,47.34,47.34,46.3,46.73,1050455,0
2005-08-24,46.66,47.89,46.54,47.23,1024881,0
2005-08-25,47.24,47.62,46.45,46.72,954231,0
2005-08-26,46.57,46.97,45.68,46.65,1283459,0
2005-08-29,46.59,47.61,46.22,46.98,1112581,0
2005-08-30,48.62,48.77,46.65,47.55,1181810,0
2005-08-31,47.58,48.82,47.24,48.66,1472420,0
2005-09-01,49.36,53.11,49.11,52.14,2246732,0
2005-09-02,52.34,52.6,51.16,52.26,1214230,0
2005-09-06,52.34,52.51,49.01,49.98,2679804,0
2005-09-07,50.13,51.27,50.12,51.09,1168378,0
2005-09-08,50.94,51.01,50.09,50.66,914708,0
2005-09-09,50.84,50.98,50.55,50.97,803373,0
2005-09-12,51.16,51.85,51.05,51.25,1063629,0
2005-09-13,51.25,51.93,51.25,51.38,1164245,0
2005-09-14,51.3,51.4,49.95,50.46,1058463,0
2005-09-15,50.25,50.88,50.25,50.33,552545,0
2005-09-16,50.36,50.67,50.17,50.22,560552,0
2005-09-19,50.53,50.94,50.21,50.6,766691,0
2005-09-20,50.44,50.65,46.07,47.25,3049718,0
2005-09-21,47.03,47.96,46.73,47.14,1450850,0
2005-09-22,47.31,48.49,46.38,47.57,994916,0
2005-09-23,47.57,47.79,47,47.42,552932,0
2005-09-26,47.42,48.78,47.23,48.04,781803,0
2005-09-27,48.01,48.78,47.36,48.55,603563,0
2005-09-28,48.8,50.03,48.12,49.86,806602,0
2005-09-29,50.09,51.79,50.01,51.42,1165149,0
2005-09-30,51.42,55.16,51.42,53.21,2389712,0
2005-10-03,53.31,53.79,52.63,53.66,981225,0
2005-10-04,53.58,53.61,51.38,52.11,1214359,0
2005-10-05,52.07,52.11,50.94,51.29,739568,0
2005-10-06,51.25,51.29,48.47,49.26,1386012,0
2005-10-07,49.26,51.08,48.65,50.48,2045759,0
2005-10-10,51.25,51.85,49.08,50.09,775216,0
2005-10-11,50.12,50.69,49.47,49.59,880352,0
2005-10-12,49.09,49.13,46.48,47.55,2126743,0
2005-10-13,47.35,47.42,45.72,46.85,1090624,0
2005-10-14,47.31,48.76,47.02,48.37,1522792,0
2005-10-17,48.56,49.47,47.01,48.1,1681142,0
2005-10-18,48.19,48.26,45.9,46.21,1402286,0
2005-10-19,46.21,47,45.04,46.97,1499931,0
2005-10-20,47.11,47.15,44.53,44.83,1251815,0
2005-10-21,45.02,45.6,44.64,44.98,1091011,0
2005-10-24,45.37,46.25,44.92,45.8,1432768,0
2005-10-25,47.23,48.11,46.69,47.31,1690054,0
2005-10-26,47.34,47.85,46.64,46.74,1145129,0
2005-10-27,46.61,46.73,44.94,45.49,926591,0
2005-10-28,45.41,45.97,43.74,44.75,2224646,0
2005-10-31,44.75,46.19,43.91,45.77,987683,0
2005-11-01,45.68,46.36,45.47,45.79,711153,0
2005-11-02,45.59,47.16,45.52,46.7,945577,0
2005-11-03,47.13,47.55,46.28,46.71,824684,0
2005-11-04,46.73,46.77,45.29,45.76,660522,0
2005-11-07,45.91,45.91,45.11,45.47,690875,0
2005-11-08,44.91,44.93,44.23,44.62,952810,0
2005-11-09,44.17,45.11,44.13,44.65,879964,0
2005-11-10,44.63,45.15,43.67,44.92,1040897,0
2005-11-11,44.94,45.42,44.71,45.21,326128,0
2005-11-14,45.59,45.84,45.09,45.68,559648,0
2005-11-15,46.01,48.29,46.01,47.65,1683725,0
2005-11-16,47.73,48.75,47,47.69,1116456,0
2005-11-17,48.23,49.09,47.57,48.7,974380,0
2005-11-18,49.74,49.74,47.45,48.22,928141,0
2005-11-21,48.22,49.11,48.06,48.97,591551,0
2005-11-22,49.02,50.27,48.38,50.09,757004,0
2005-11-23,50.17,50.29,49.26,49.47,366167,0
2005-11-25,49.63,49.63,48.86,49.24,158608,0
2005-11-28,49.43,49.67,47.41,47.54,594521,0
2005-11-29,47.65,48.24,46.74,47.13,533687,0
2005-11-30,47.31,47.56,46.7,47.38,705728,0
2005-12-01,48.14,49.46,47.38,49.41,640244,0
2005-12-02,48.93,49.12,47.89,48.48,536658,0
2005-12-05,48.75,48.78,47.65,48.6,455675,0
2005-12-06,48.61,49.5,48.61,48.95,539499,0
2005-12-07,48.86,48.93,47.38,47.38,596975,0
2005-12-08,47.73,48.61,46.78,48.16,669434,0
2005-12-09,48.3,48.3,47.42,47.69,334911,0
2005-12-12,48.04,48.2,47.12,47.75,664009,0
2005-12-13,47.63,48.73,47.46,48.26,588322,0
2005-12-14,48.13,49.04,48.06,48.59,331036,0
2005-12-15,48.78,49.01,47.23,48.04,1181294,0
2005-12-16,48.97,49.23,48.24,49.1,619320,0
2005-12-19,48.93,49.19,48.59,49.05,700432,0
2005-12-20,48.97,49.73,48.89,48.99,649414,0
2005-12-21,48.31,49.73,48.01,49.5,516767,0
2005-12-22,49.57,50.81,49.28,50.56,670080,0
2005-12-23,50.65,50.69,49.84,50.16,475049,0
2005-12-27,50.33,50.9,50.07,50.33,458258,0
2005-12-28,50.52,50.7,50.15,50.21,557840,0
2005-12-29,50.21,50.8,50.13,50.35,843025,0
2005-12-30,50.33,50.46,50.15,50.33,336073,0
2006-01-03,50.33,50.63,49.59,50.56,1254915,0
2006-01-04,50.48,53.25,50.2,53.14,1158174,0
2006-01-05,51.95,53.18,51.95,52.58,1043351,0
2006-01-06,52.76,52.78,51.82,52.03,800789,0
2006-01-09,52.29,54.85,52.24,54.01,1194081,0
2006-01-10,53.77,56.1,53.19,55.73,982517,0
2006-01-11,56.02,56.02,54.82,55.45,757263,0
2006-01-12,55.09,55.47,54.95,55.09,500235,0
2006-01-13,54.97,56.64,54.67,56.48,553320,0
2006-01-17,56.47,58.6,56.25,58.6,1304512,0
2006-01-18,57.3,58.64,57.3,58.06,1077837,0
2006-01-19,58.07,58.18,57.15,57.46,706632,0
2006-01-20,58.84,58.84,57.01,57.14,1430701,0
2006-01-23,57.16,58.65,56.63,58.38,861624,0
2006-01-24,58.84,61.93,58.48,61.88,1830063,0
2006-01-25,61.85,62.14,60.64,61.88,902567,0
2006-01-26,62.33,64.65,62.31,64.26,1619791,0
2006-01-27,65.11,66.66,56.52,61.82,5630069,0
2006-01-30,68.98,76.88,68.91,74.16,13724764,0
2006-01-31,74.87,75.84,73.02,73.71,3420793,0
2006-02-01,73.73,75.8,71.7,75.8,2505568,0
2006-02-02,75.81,76.43,73.39,74.06,1935457,0
2006-02-03,73.67,75.67,72.96,74.61,1219396,0
2006-02-06,74.33,74.44,69.94,70.61,2410636,0
2006-02-07,70.64,70.9,68.91,70.15,2093936,0
2006-02-08,70.8,71.4,66.67,69.86,2129455,0
2006-02-09,69.76,69.87,67.52,68.18,1434188,0
2006-02-10,68.21,68.21,64.8,66.52,1898130,0
2006-02-13,66.6,68.4,66.02,67.83,1697028,0
2006-02-14,67.59,70.46,67.17,67.85,2592880,0
2006-02-15,65.93,68.9,65.43,65.66,3504876,0
2006-02-16,65.68,67.64,65.5,66.75,1730481,0
2006-02-17,66.75,66.89,65.62,66.3,1422693,0
2006-02-21,67.05,68.4,66.83,67.16,1437676,0
2006-02-22,67.06,67.65,66.56,66.67,1002149,0
2006-02-23,66.7,69.03,66.12,67.36,1266410,0
2006-02-24,67.62,68.04,66.18,67.54,761525,0
2006-02-27,67.36,68.36,66.95,66.98,659876,0
2006-02-28,66.97,67.17,65.12,65.41,837471,0
2006-03-01,66.08,67.25,65.29,66.97,1139317,0
2006-03-02,66.97,67.4,65.96,66.17,885389,0
2006-03-03,66,68.21,66,67.81,895593,0
2006-03-06,67.81,68.33,66.53,67.01,988071,0
2006-03-07,67.2,67.27,64.69,65.35,1222367,0
2006-03-08,65.15,66.16,64.26,65.89,600979,0
2006-03-09,65.77,66.52,65.24,65.3,653806,0
2006-03-10,65.19,68.29,64.81,67.94,1430959,0
2006-03-13,68.09,69.84,68.09,68.33,849224,0
2006-03-14,67.98,70.46,67.57,70.26,768500,0
2006-03-15,70.73,72.78,70.46,72.78,762687,0
2006-03-16,73.09,74.39,72.92,72.92,987554,0
2006-03-17,73.11,73.3,72.03,72.33,530458,0
2006-03-20,72.78,73.68,71.23,71.87,764883,0
2006-03-21,71.88,72.24,69.47,69.83,707665,0
2006-03-22,69.83,70.75,68.17,69.68,1119168,0
2006-03-23,69.49,70.66,69.22,70.25,511730,0
2006-03-24,70.33,71.54,70.33,71.35,730656,0
2006-03-27,71.35,71.86,70.77,71.35,591422,0
2006-03-28,71.15,72.21,71.15,71.43,557323,0
2006-03-29,71.43,72.63,70.8,72.59,798206,0
2006-03-30,72.78,74.54,72.78,73.78,792136,0
2006-03-31,73.94,74.18,72.48,73.52,431651,0
2006-04-03,74.13,76.08,73.82,75.9,994787,0
2006-04-04,75.9,81.18,75.64,81.06,2193131,0
2006-04-05,82.07,89.22,81.19,88.2,3660901,0
2006-04-06,87.7,88.16,84.31,86.56,1519821,0
2006-04-07,86.64,88.84,86.33,87.29,1083262,0
2006-04-10,87.29,88.46,85.71,85.78,1049293,0
2006-04-11,85.58,85.94,83.72,85.06,1079516,0
2006-04-12,84.96,87.5,84.12,86.5,1250653,0
2006-04-13,86.47,87.49,84.58,86.13,673696,0
2006-04-17,86.01,88.64,84.86,85.24,1388208,0
2006-04-18,84.89,90.08,84.89,89.28,1295083,0
2006-04-19,88.83,88.83,86.69,87.33,866144,0
2006-04-20,87.65,89.34,85.94,87.74,910188,0
2006-04-21,88.11,89.04,87.52,88.61,775216,0
2006-04-24,88.46,90.77,87.84,89.63,1286430,0
2006-04-25,90.47,94.22,87.6,87.88,3026598,0
2006-04-26,86.83,89.04,82.83,83.15,2188223,0
2006-04-27,81.29,83.03,79.3,82.19,1404094,0
2006-04-28,81.91,84,80.7,82.82,651223,0
2006-05-01,83.19,84.71,82.57,82.91,881385,0
2006-05-02,82.84,82.99,80.98,81.7,799498,0
2006-05-03,81.49,82.78,80.3,80.87,753130,0
2006-05-04,80.76,81.6,80.39,81.14,521934,0
2006-05-05,81.29,84.44,80.52,84.25,731302,0
2006-05-08,84.06,84.47,82.8,83.65,530329,0
2006-05-09,83.7,87.25,83.42,86.76,991687,0
2006-05-10,86.48,87.84,85.48,86.71,779736,0
2006-05-11,86.71,87.21,81.91,82.26,1329052,0
2006-05-12,81.69,82.31,77.82,78.93,1367413,0
2006-05-15,78.39,79.05,73.36,74.84,2173886,0
2006-05-16,74.33,75.83,71.42,71.81,3240745,0
2006-05-17,70.49,73.16,70.03,71.21,2296071,0
2006-05-18,70.57,71.66,68.33,68.51,2053897,0
2006-05-19,68.64,70.92,66.78,70.04,1997712,0
2006-05-22,68.91,69.41,66.51,67.54,1766258,0
2006-05-23,68.99,70.07,68.26,68.61,1249361,0
2006-05-24,68.41,70.07,66.55,67.44,1429280,0
2006-05-25,67.94,71.23,67.16,70.46,1042189,0
2006-05-26,70.97,73.81,70.84,71.97,1461570,0
2006-05-30,70.46,71.68,69.37,69.74,832046,0
2006-05-31,69.87,72.46,69.37,71.29,1393116,0
2006-06-01,71.49,73.39,71.31,72.96,983550,0
2006-06-02,73.24,74.31,73.06,73.65,730785,0
2006-06-05,73.84,73.94,68.91,69.57,953973,0
2006-06-06,69.57,69.74,64.65,65.26,3155112,0
2006-06-07,64.96,65.42,58.84,59,6117389,0
2006-06-08,59,60,56.43,59.59,4563340,0
2006-06-09,59.77,60.16,55.05,55.41,3017686,0
2006-06-12,55.71,57.29,54.73,55.2,2803023,0
2006-06-13,54.2,55.35,52.26,53.36,2253190,0
2006-06-14,53.34,55.16,52.08,53.79,1916600,0
2006-06-15,54.74,57.09,54.51,56.3,3284659,0
2006-06-16,56.6,57.05,54.24,54.54,1936490,0
2006-06-19,55.58,56.11,53.19,53.55,1494377,0
2006-06-20,54.2,54.2,52.12,52.4,1317299,0
2006-06-21,52.84,56.44,51.91,55.09,2863598,0
2006-06-22,55.09,56.77,54.67,55.59,2534887,0
2006-06-23,55.59,56.91,54.97,55.34,1871394,0
2006-06-26,56.1,56.29,54.38,55.51,1099665,0
2006-06-27,56.75,57.1,53.69,54,2269852,0
2006-06-28,53.96,54.16,50.58,53.01,5188731,0
2006-06-29,53.42,55.32,52.38,55.18,2279409,0
2006-06-30,55.55,56.7,54.08,56.47,2621424,0
2006-07-03,57.34,57.45,56.1,56.73,614700,0
2006-07-05,56.3,57.18,54.71,55.91,1530600,0
2006-07-06,56.16,56.2,53.14,53.78,1306900,0
2006-07-07,53.1,53.58,50.34,50.63,2284100,0
2006-07-10,50.28,50.38,47.86,48.04,3980000,0
2006-07-11,47.56,49.38,47.24,49.18,4122100,0
2006-07-12,50.13,51.25,49.69,50.25,3691700,0
2006-07-13,49.9,50.02,48.69,49,2856500,0
2006-07-14,49,49.12,47.57,48,1879700,0
2006-07-17,47.5,48.17,46.68,46.96,1968300,0
2006-07-18,46.9,47.23,45.23,46.24,2857800,0
2006-07-19,46.2,47.95,46.16,47.65,2551700,0
2006-07-20,47.8,48.25,45.21,45.59,2011800,0
2006-07-21,45.82,45.83,44.75,45.01,1894900,0
2006-07-24,44.75,46.31,44.54,46.16,2516600,0
2006-07-25,46.2,48.85,46.2,48.65,2902900,0
2006-07-26,48.57,48.89,47.26,47.65,3127900,0
2006-07-27,47.9,48.19,46.05,46.12,1317400,0
2006-07-28,46.15,47.6,46.15,47.43,2157400,0
2006-07-31,47.18,47.18,45.85,46.36,1128100,0
2006-08-01,46.05,46.05,43.68,44.69,2332700,0
2006-08-02,45,46.23,44.97,45.87,3014900,0
2006-08-03,45.75,47.71,45.52,47.44,2007100,0
2006-08-04,47.76,48.98,45.72,46.3,2053200,0
2006-08-07,46.75,46.93,45.64,45.81,1462500,0
2006-08-08,46.11,46.79,45.76,46.17,1273900,0
2006-08-09,46.5,46.5,45.76,45.82,1914400,0
2006-08-10,45.89,46.79,45.85,46,1246200,0
2006-08-11,46.1,47.35,45.92,46.28,837200,0
2006-08-14,46.96,47.64,46.72,46.87,1476000,0
2006-08-15,47.55,47.6,46.27,46.5,2244400,0
2006-08-16,46.5,47.77,46.5,47.77,1548400,0
2006-08-17,47.76,48.13,46.9,47.03,2238100,0
2006-08-18,47,47.03,46.25,46.68,1365800,0
2006-08-21,47.02,47.02,45.5,46.01,1693000,0
2006-08-22,46.26,46.34,45.53,45.97,1524300,0
2006-08-23,45.85,46.22,45.6,45.85,1644700,0
2006-08-24,46.2,47.06,45.95,47.02,2489700,0
2006-08-25,47.68,48.95,47.21,48.83,2827100,0
2006-08-28,49.03,50.08,48.77,49.88,2965200,0
2006-08-29,50.03,50.29,48.47,49.5,1875500,0
2006-08-30,50,50.42,49.08,50.08,2151700,0
2006-08-31,50.3,51.1,50,51,3063600,0
2006-09-01,51.15,51.61,50.33,51.61,1218100,0
2006-09-05,51.97,52,51.02,51.43,799100,0
2006-09-06,51.02,51.1,48.5,48.9,2908000,0
2006-09-07,48.6,49.2,47.5,48.85,2420700,0
2006-09-08,49.3,49.74,48.11,49.19,1137100,0
2006-09-11,48.5,49.19,47.5,48.06,1840500,0
2006-09-12,48.25,49.3,47.8,48.87,2298400,0
2006-09-13,51,51.97,50.17,51.72,4993200,0
2006-09-14,52.15,52.9,51.58,52.56,2587200,0
2006-09-15,52.98,53.15,50.93,51.49,2412900,0
2006-09-18,52.07,52.09,50.09,50.91,1599300,0
2006-09-19,51.27,51.27,49.45,49.91,1795900,0
2006-09-20,50.25,50.9,49.25,49.28,2063900,0
2006-09-21,49.3,49.58,48.01,48.26,2009200,0
2006-09-22,48.65,48.75,47.33,48.09,1602700,0
2006-09-25,48.09,48.91,47.35,48.7,1853200,0
2006-09-26,48.67,49.2,46.8,47.02,4683600,0
2006-09-27,47.2,47.32,46.51,46.88,3109300,0
2006-09-28,47,47.38,46.75,46.89,1771000,0
2006-09-29,46.9,47.72,46.89,47.04,1498100,0
2006-10-02,47.23,47.74,46.94,47.23,1460600,0
2006-10-03,47.01,47.04,46.11,46.28,2839300,0
2006-10-04,46.48,47.13,46,46.86,2323600,0
2006-10-05,47,47.99,46.92,47.55,1246200,0
2006-10-06,47.15,47.53,46.7,47.2,1157300,0
2006-10-09,48.05,49,47.76,49,2053600,0
2006-10-10,49.1,51.05,49.1,50.86,3832200,0
2006-10-11,51,51.19,49.85,50.17,2117600,0
2006-10-12,50.73,51.5,50.29,51.24,1723100,0
2006-10-13,51.14,51.14,50.47,50.9,1375600,0
2006-10-16,51.15,51.95,50.75,51.95,1543000,0
2006-10-17,51.69,51.78,50.72,51.21,1308100,0
2006-10-18,51.71,51.85,49.76,50.27,1639100,0
2006-10-19,50.02,50.98,50,50.52,1510500,0
2006-10-20,50,50.4,49.61,50.02,1118900,0
2006-10-23,50.01,50.7,49.75,50.12,1099900,0
2006-10-24,49.1,50.5,49,49.85,2222800,0
2006-10-25,49.51,49.95,49.16,49.29,1254000,0
2006-10-26,49.5,50.7,49.13,50.48,1554400,0
2006-10-27,50.5,50.6,49.01,49.09,2002100,0
2006-10-30,49.04,49.2,48.35,48.44,1751700,0
2006-10-31,48.51,49.1,48.49,48.89,1127100,0
2006-11-01,49.6,50.18,48.15,48.3,1657400,0
2006-11-02,48.29,48.42,47.3,47.66,1674000,0
2006-11-03,48,48.33,47.11,47.6,831200,0
2006-11-06,48.1,48.83,47.56,48.83,1442200,0
2006-11-07,49,49,48.12,48.65,1214300,0
2006-11-08,49,50.76,48.68,50.3,3043400,0
2006-11-09,50.5,50.7,49.54,49.86,1784600,0
2006-11-10,50,51.42,49.65,51.18,2011900,0
2006-11-13,51.15,51.15,50.15,50.6,1541600,0
2006-11-14,50.98,51.65,50.25,51.65,1907300,0
2006-11-15,51.76,51.98,51.12,51.35,2019300,0
2006-11-16,51.35,52.45,51.24,52,2322100,0
2006-11-17,51.99,52.48,51.43,51.83,1736800,0
2006-11-20,52.27,52.42,51.41,51.52,1565100,0
2006-11-21,51.52,52.57,51.32,52.17,1141600,0
2006-11-22,52.2,52.42,51.5,52.11,1292000,0
2006-11-24,51.9,52.29,51.61,51.97,354600,0
2006-11-27,52.04,52.2,50.6,51.12,1390200,0
2006-11-28,50.75,51.26,50.27,50.79,965200,0
2006-11-29,51.18,51.65,50.85,51.45,1640200,0
2006-11-30,51.99,56.5,51.3,55.73,7902500,0
2006-12-01,55.9,56.23,54.03,55.55,2646000,0
2006-12-04,55.55,57.56,55.5,56.97,2929300,0
2006-12-05,57.1,58.29,56.99,57.91,3078000,0
2006-12-06,58.15,58.5,57.15,57.64,1980300,0
2006-12-07,57.64,58.08,56.18,56.34,2145300,0
2006-12-08,56.2,57.15,56.05,56.27,1084600,0
2006-12-11,56.2,56.61,55.62,55.91,921700,0
2006-12-12,56,56.27,54.53,54.94,1145900,0
2006-12-13,55.25,55.72,54.02,54.43,1254900,0
2006-12-14,54.95,55.4,54.3,54.94,1587600,0
2006-12-15,55.07,55.76,54.06,54.37,1292500,0
2006-12-18,54.85,55.37,54.43,54.71,961800,0
2006-12-19,54.46,54.79,53.53,54.43,945400,0
2006-12-20,54.26,55.29,54.25,54.84,815200,0
2006-12-21,54.85,54.96,53.51,54.48,1561300,0
2006-12-22,54.6,54.65,53.4,53.87,640300,0
2006-12-26,53.98,54.41,53.26,53.93,531400,0
2006-12-27,54.18,55.6,54.11,55.36,1118400,0
2006-12-28,55.36,56,54.86,55.46,897000,0
2006-12-29,55.4,55.68,54.76,54.8,647400,0
2007-01-03,55.95,55.95,53.1,53.91,1552400,0
2007-01-04,53,54.19,53,53.68,948600,0
2007-01-05,55,55,52.61,52.84,1242400,0
2007-01-08,53.18,53.34,51.85,52.2,1756600,0
2007-01-09,52.3,54.1,51.91,53.84,3237800,0
2007-01-10,54.25,54.25,52.97,53.42,1195100,0
2007-01-11,53.3,54.59,53.06,54.32,1127600,0
2007-01-12,53.91,54.5,53.69,54.35,795400,0
2007-01-16,55,55.32,54.37,54.89,1057400,0
2007-01-17,54.83,55.89,54.72,55.49,1300400,0
2007-01-18,55.62,55.92,54.65,54.79,1196600,0
2007-01-19,54.8,55.34,54.64,54.95,1069400,0
2007-01-22,55.16,55.24,54.25,54.57,1173700,0
2007-01-23,54.58,56.89,54.58,55.49,2042300,0
2007-01-24,55.41,57.75,55.26,57.1,1883200,0
2007-01-25,57.55,57.7,55.69,56.06,1846400,0
2007-01-26,56.26,56.49,55.2,55.5,1290700,0
2007-01-29,54.2,54.7,52.23,52.6,4593200,0
2007-01-30,52.57,53.15,51.9,52.43,2362200,0
2007-01-31,52.07,53.75,52.07,53.6,1922400,0
2007-02-01,53.76,53.81,53.14,53.57,1879800,0
2007-02-02,53.51,54.66,53.5,54.2,2076700,0
2007-02-05,54.89,54.89,53.44,53.73,1009200,0
2007-02-06,53.98,54.12,53.05,53.55,1979300,0
2007-02-07,54,54.04,52.95,53.06,872000,0
2007-02-08,53.25,53.29,52.5,53.04,1003200,0
2007-02-09,53.24,53.28,52.15,52.59,1268500,0
2007-02-12,52.04,52.99,52.04,52.7,1005743,0
2007-02-13,52.87,53.52,52.74,53.42,896517,0
2007-02-14,53.8,54.8,53.54,53.79,1966523,0
2007-02-15,54.14,54.61,54,54.34,865300,0
2007-02-16,54.15,54.45,53.64,54.13,782600,0
2007-02-20,55,56.5,55,56.16,1782300,0
2007-02-21,55.8,57.11,55.53,56.74,1506300,0
2007-02-22,56.93,57.7,56.63,57.42,2310100,0
2007-02-23,57.42,57.51,56.7,57.23,1109200,0
2007-02-26,57.26,58.74,57.03,58.03,1384986,0
2007-02-27,57,57,54.01,54.71,2112100,0
2007-02-28,54.95,55.3,53.68,54.1,2640700,0
2007-03-01,53.07,54.31,52.63,53.78,1734884,0
2007-03-02,53.4,53.78,52.73,52.82,1957700,0
2007-03-05,52.12,52.55,51.33,51.48,2250100,0
2007-03-06,52.04,52.55,51.11,51.71,2272300,0
2007-03-07,51.99,52.16,50.82,51,1452300,0
2007-03-08,51.45,51.9,51.22,51.3,1262200,0
2007-03-09,51.9,52,50.45,50.95,1269500,0
2007-03-12,50.9,50.99,49.49,49.99,1924600,0
2007-03-13,49.33,49.39,48.05,48.64,2864700,0
2007-03-14,48.65,48.7,47.15,48.52,5510100,0
2007-03-15,48.39,49.37,48,48.95,1942100,0
2007-03-16,48.95,49.99,48.6,48.6,6802200,0
2007-03-19,48.95,49.25,48.62,48.79,2332100,0
2007-03-20,48.95,49.05,48.6,48.6,1831100,0
2007-03-21,48.72,49.71,48.6,49.3,2414000,0
2007-03-22,49.5,49.78,48.9,49.2,1193700,0
2007-03-23,49.15,49.92,49,49.61,1309500,0
2007-03-26,49.98,50,48.8,49.27,2449800,0
2007-03-27,49.04,49.1,47.8,47.9,2178800,0
2007-03-28,47.3,47.48,46.22,46.85,2753624,0
2007-03-29,47,47.14,46.54,46.82,1520600,0
2007-03-30,46.9,47.38,46.27,46.68,1811200,0
2007-04-02,46.72,47.06,46.34,46.57,1619100,0
2007-04-03,46.76,47.4,46.7,47.08,2186300,0
2007-04-04,46.94,47.04,46.26,46.35,1560500,0
2007-04-05,46.42,47.97,46.36,46.99,1864600,0
2007-04-09,47.1,47.2,46.41,46.71,1314300,0
2007-04-10,46.7,47.08,46.32,46.69,1453100,0
2007-04-11,46.51,47.03,46.46,46.66,1879997,0
2007-04-12,46.51,47.86,46.35,47.62,1623300,0
2007-04-13,47.6,47.75,46.88,47.24,1211760,0
2007-04-16,47.43,47.75,47.28,47.34,1093680,0
2007-04-17,47.7,48.1,47.15,47.41,2019150,0
2007-04-18,47.56,48.52,47.12,47.77,2721090,0
2007-04-19,47.35,48.14,47.25,47.7,1143529,0
2007-04-20,48.01,48.51,47.92,48.06,1628100,0
2007-04-23,48.06,48.2,47.53,47.85,1370700,0
2007-04-24,47.38,47.85,46.2,47.14,4130512,0
2007-04-25,47.18,47.25,46.47,46.59,1461900,0
2007-04-26,46.84,46.92,46.33,46.84,1665188,0
2007-04-27,46.73,46.8,46.4,46.62,1023550,0
2007-04-30,46.48,46.79,46.01,46.15,1874099,0
2007-05-01,46.12,46.28,45.43,45.98,2137820,0
2007-05-02,46.28,49.12,46.26,48.66,5734612,0
2007-05-03,48.79,48.99,48.07,48.72,2364313,0
2007-05-04,48.85,48.95,48.35,48.43,1134800,0
2007-05-07,48.49,48.85,47.85,48.53,1187745,0
2007-05-08,48,49.67,47.85,48.83,2398720,0
2007-05-09,48.95,50.5,48.86,49.92,2928600,0
2007-05-10,49.63,50,48.22,48.53,1332700,0
2007-05-11,48.93,49.45,48.63,48.99,1115102,0
2007-05-14,48.65,48.75,48.17,48.49,1522137,0
2007-05-15,48.35,48.71,47.67,47.95,981976,0
2007-05-16,48,48.39,47.35,48.06,1096400,0
2007-05-17,48.06,48.4,47.68,48.1,918100,0
2007-05-18,48.05,48.64,47.7,48.5,839100,0
2007-05-21,49.34,50.74,49.12,50.02,4387199,0
2007-05-22,50.28,50.59,49.52,50.57,1632681,0
2007-05-23,51.1,51.86,50.85,51.25,2104100,0
2007-05-24,51.2,52.5,50.7,51,2282100,0
2007-05-25,51.1,51.3,50.81,51.05,767600,0
2007-05-29,51.2,52.33,51.15,51.9,1211606,0
2007-05-30,51.5,52.5,51.35,52.06,1015506,0
2007-05-31,52.36,52.75,51.28,51.36,1375100,0
2007-06-01,51.83,52.21,51.4,51.73,866150,0
2007-06-04,51.67,52.06,51.4,52.06,678400,0
2007-06-05,51.98,51.99,51.03,51.21,1151200,0
2007-06-06,50.75,51.3,50.11,50.2,1853600,0
2007-06-07,50.11,50.87,48.67,49.04,2524500,0
2007-06-08,49.97,49.97,48.86,49.55,1402745,0
2007-06-11,49.59,50.5,49.32,50.31,1606800,0
2007-06-12,49.62,49.99,48.61,48.61,1768591,0
2007-06-13,48.82,49.08,48.5,49.05,889800,0
2007-06-14,48.99,49.82,48.75,49.63,940800,0
2007-06-15,49.9,50.42,49.81,50.03,936900,0
2007-06-18,50.39,50.52,49.81,49.88,786300,0
2007-06-19,49.6,50.15,49.47,49.97,695400,0
2007-06-20,49.87,49.97,49.07,49.15,1289900,0
2007-06-21,49.1,49.5,48.95,49.5,1500500,0
2007-06-22,49.2,49.48,48.42,48.5,1553800,0
2007-06-25,48.5,48.95,48.16,48.4,1032100,0
2007-06-26,48.48,48.7,47.75,48,1264100,0
2007-06-27,47.73,48.39,47.55,48.06,1098600,0
2007-06-28,47.98,48.86,47.85,48.65,794700,0
2007-06-29,49,49.63,48.88,49.04,1214992,0
2007-07-02,49,49.19,48.37,49.18,946900,0
2007-07-03,49.35,49.39,48.66,48.87,345900,0
2007-07-05,49.15,49.46,48.83,49.29,643100,0
2007-07-06,48.62,50.13,48.62,49.59,1058411,0
2007-07-09,49.8,49.95,49.37,49.48,463395,0
2007-07-10,49.25,49.87,48.37,48.59,1572200,0
2007-07-11,47.95,48.15,47.3,48.08,1706800,0
2007-07-12,47.85,48.18,47.59,47.9,1095500,0
2007-07-13,47.6,48.25,47.6,48.04,837400,0
2007-07-16,47.9,48.08,47.76,48,838100,0
2007-07-17,47.82,48.08,47.8,48,604900,0
2007-07-18,47.6,47.9,46.89,47.4,1792400,0
2007-07-19,47.49,47.55,47.09,47.29,741800,0
2007-07-20,47,47.06,46,46.2,1757300,0
2007-07-23,46.27,46.59,46.02,46.19,1206200,0
2007-07-24,46.99,46.99,42.61,43.09,4636782,0
2007-07-25,42.5,42.84,40.73,41.26,5023167,0
2007-07-26,40.92,41.31,40.01,40.7,4826300,0
2007-07-27,40.93,42.57,40.65,41.92,3865200,0
2007-07-30,42,42.25,41.1,42.17,2350600,0
2007-07-31,42.5,43.31,41.22,41.51,1886600,0
2007-08-01,41.32,41.56,39.2,40.79,3220845,0
2007-08-02,40.38,41.25,40.38,41.01,1514000,0
2007-08-03,40.91,41,39.59,39.85,2361700,0
2007-08-06,39.95,40.04,37.98,39,2931300,0
2007-08-07,38.51,39.64,38.42,38.93,2551478,0
2007-08-08,39.47,43.27,39.16,42.2,3888258,0
2007-08-09,41.6,42.32,40.6,40.84,3950800,0
2007-08-10,40.38,41.45,39.43,40.12,2216900,0
2007-08-13,40.12,40.75,39.25,40.44,2333800,0
2007-08-14,40.6,40.66,38.12,38.43,2248700,0
2007-08-15,38.82,38.82,36.28,36.43,2538300,0
2007-08-16,36.22,37.95,35.42,37.4,3933200,0
2007-08-17,38.5,39.24,37.1,38.69,2279100,0
2007-08-20,38.55,38.59,37.2,37.96,1166800,0
2007-08-21,38,38.5,37.25,38.34,1153600,0
2007-08-22,38.72,39.49,38.16,38.65,985700,0
2007-08-23,39.12,39.12,37.89,38.1,863000,0
2007-08-24,38.47,38.6,37.8,38.45,994400,0
2007-08-27,38.45,38.86,37.65,37.99,671600,0
2007-08-28,37.9,38,36.94,37.37,1159500,0
2007-08-29,37.7,38.05,37.05,37.91,771900,0
2007-08-30,37.43,38.16,37.41,37.64,800400,0
2007-08-31,38.35,38.94,38.21,38.62,866300,0
2007-09-04,38.4,39.1,37.75,38.53,871800,0
2007-09-05,38.4,38.86,37.46,38.19,1023800,0
2007-09-06,38.29,38.36,37.44,37.95,1153400,0
2007-09-07,37.51,37.57,36.4,37,1519100,0
2007-09-10,36.99,37,35.65,35.89,2047500,0
2007-09-11,36.15,36.39,35.91,36.04,1105100,0
2007-09-12,35.95,36.39,35.82,35.92,849200,0
2007-09-13,36.21,36.45,35.85,36.06,1134800,0
2007-09-14,35.81,36.4,35.52,36.37,908000,0
2007-09-17,36.27,36.58,35.92,36.3,904500,0
2007-09-18,36.55,37.67,36.13,37.55,1314400,0
2007-09-19,38.1,38.75,37.06,37.33,1343800,0
2007-09-20,37.47,37.7,36.94,37.3,1059530,0
2007-09-21,37.32,37.68,36.85,36.85,1399100,0
2007-09-24,36.87,38.64,36.87,37.46,1704300,0
2007-09-25,38.75,38.75,36.55,36.88,1333400,0
2007-09-26,37.15,37.25,36.71,36.95,744900,0
2007-09-27,36.71,37.86,36.7,37.26,945500,0
2007-09-28,37.5,38.02,37.44,37.55,794700,0
2007-10-01,37.8,39.84,37.5,38.93,3558300,0
2007-10-02,39.1,39.9,38.45,39.85,1505100,0
2007-10-03,39.85,40.54,39.38,39.93,1609100,0
2007-10-04,39.99,39.99,38.55,38.93,1274800,0
2007-10-05,39.35,39.87,38.92,39.71,1078600,0
2007-10-08,39.85,39.88,39,39.29,367500,0
2007-10-09,39.45,39.49,38.41,38.8,539100,0
2007-10-10,38.95,39.27,38.66,38.77,488000,0
2007-10-11,39.48,39.9,38.25,38.72,1185700,0
2007-10-12,38.95,40.2,38.6,39.02,2368900,0
2007-10-15,39.04,39.25,37.84,38.15,1186000,0
2007-10-16,38.5,38.5,36.88,37,1184300,0
2007-10-17,37.15,37.28,36.01,36.23,1301400,0
2007-10-18,36,36.25,35.91,36.1,1005300,0
2007-10-19,36.05,36.15,35.83,35.9,1503100,0
2007-10-22,35.75,36.65,35.63,36.05,2128430,0
2007-10-23,36,37.48,35.3,36.76,2290600,0
2007-10-24,36.48,36.52,36,36.42,2186800,0
2007-10-25,36.5,37.59,36.3,37.47,1656600,0
2007-10-26,37.99,38.25,36.69,37.05,1598700,0
2007-10-29,37.61,38.93,37.29,38.65,1173200,0
2007-10-30,38.3,39.75,38.24,39.73,1641400,0
2007-10-31,39.9,39.9,39,39.75,1224100,0
2007-11-01,39.15,40.18,38.72,39.25,1236000,0
2007-11-02,39.28,39.46,38.01,39,818500,0
2007-11-05,39,39.46,38.1,38.66,820790,0
2007-11-06,38.5,39.35,38.21,39.24,1076983,0
2007-11-07,38.43,39.44,37.84,38.13,933130,0
2007-11-08,38.2,38.42,37.1,37.82,1213424,0
2007-11-09,37.5,38.5,37.15,37.3,858931,0
2007-11-12,37.5,38.05,36.73,37.9,1062927,0
2007-11-13,37.72,38.13,37.26,37.99,888620,0
2007-11-14,38.25,39.5,37.94,37.96,977797,0
2007-11-15,37.52,38.46,37.25,37.75,841999,0
2007-11-16,37.53,38.4,36,36.32,1826130,0
2007-11-19,36,36.05,34.92,34.96,2326720,0
2007-11-20,34.75,35.52,34.75,35.43,2189595,0
2007-11-21,34.94,36.21,34.69,35.8,1340414,0
2007-11-23,36,37.4,36,37.23,434210,0
2007-11-26,37.1,37.3,36.02,36.35,746936,0
2007-11-27,36.46,36.9,35.74,36.61,954395,0
2007-11-28,36.65,37.5,36.61,37.37,760311,0
2007-11-29,36.83,37.17,35.9,36.17,1510447,0
2007-11-30,37.07,37.07,36.33,36.69,914830,0
2007-12-03,36.61,37.02,36.54,36.6,451678,0
2007-12-04,36.55,36.69,36.11,36.3,443050,0
2007-12-05,36.27,37,36.24,36.96,577655,0
2007-12-06,36.64,37.66,36.64,37.55,1547850,0
2007-12-07,37.35,38.3,37.35,38.14,4131296,0
2007-12-10,38,38.64,37.7,37.72,1023955,0
2007-12-11,37.7,37.7,36.08,36.34,1069077,0
2007-12-12,37.58,37.58,36,36.45,944727,0
2007-12-13,35.82,36.69,35.82,36.69,625301,0
2007-12-14,36.26,37.04,36.26,36.55,863630,0
2007-12-17,36.15,36.39,35,35.26,2386787,0
2007-12-18,35.75,36.11,35.05,35.75,1535620,0
2007-12-19,35.7,36.3,35.26,35.72,569140,0
2007-12-20,35.62,35.85,35,35.24,872325,0
2007-12-21,35.49,36.6,35.35,35.79,946500,0
2007-12-24,35.66,36.38,35.53,36.18,299068,0
2007-12-26,36.01,36.34,35.61,36.24,581600,0
2007-12-27,36.3,36.98,36.11,36.95,854146,0
2007-12-28,36.78,37.21,36.3,36.42,986700,0
2007-12-31,36.26,36.47,35.57,35.79,1344620,0
2008-01-02,35.94,36.6,35.64,36.25,1166700,0
2008-01-03,36.46,36.67,36.23,36.3,885600,0
2008-01-04,36.22,36.22,34.58,34.98,1312350,0
2008-01-07,35,35.17,33.67,33.94,1582396,0
2008-01-08,34.01,34.2,31.75,31.94,2604630,0
2008-01-09,31.79,31.79,30.24,31.05,3095978,0
2008-01-10,31.1,33.14,30.5,32.98,2595830,0
2008-01-11,33.06,33.07,31.91,32.36,952998,0
2008-01-14,32.49,32.82,32.19,32.71,863280,0
2008-01-15,32.5,32.5,31.02,31.2,2306775,0
2008-01-16,31.13,32.07,31.02,31.3,3785692,0
2008-01-17,31.35,32.05,30.62,31.15,2292828,0
2008-01-18,31.21,31.85,30.91,31.25,2423129,0
2008-01-22,29.71,31.99,29.71,31.5,1770820,0
2008-01-23,31.1,34.72,31.06,34.06,2797709,0
2008-01-24,34,34.4,32.6,32.91,1947482,0
2008-01-25,33.26,34.07,32.59,32.8,1877936,0
2008-01-28,32.65,33.25,32.16,33.25,1132166,0
2008-01-29,32.66,34.65,32.66,33.98,3301264,0
2008-01-30,34.48,35.73,33.58,34.96,2387350,0
2008-01-31,35.3,37.66,34.46,36.51,2591642,0
2008-02-01,36.96,38.25,36.15,38.25,1017015,0
2008-02-04,38.28,38.28,36.95,37.45,1132726,0
2008-02-05,36.99,37.46,36.08,36.46,636627,0
2008-02-06,36.51,37.19,35.5,36.03,1132746,0
2008-02-07,35.65,36.85,35.36,36.11,632966,0
2008-02-08,36.27,36.4,35.33,36.21,713946,0
2008-02-11,35.98,35.99,34.76,34.86,932180,0
2008-02-12,35.3,35.3,33.8,34.24,783797,0
2008-02-13,34.65,34.78,33.75,34.67,666999,0
2008-02-14,34.61,34.87,33.9,34.27,801476,0
2008-02-15,33.94,34.29,33.56,33.9,753618,0
2008-02-19,34.22,34.28,33.37,33.54,619980,0
2008-02-20,33.49,33.57,33.11,33.41,1022600,0
2008-02-21,33.34,34.25,33.34,33.93,1051307,0
2008-02-22,33.94,34.35,33.39,34.27,864139,0
2008-02-25,33.94,35.45,33.92,35.28,1171700,0
2008-02-26,35.18,35.78,34.93,35.05,934580,0
2008-02-27,34.79,35.62,34.55,35.08,706400,0
2008-02-28,35.09,35.19,34.15,34.37,582990,0
2008-02-29,34,34.35,33.51,34.03,748284,0
2008-03-03,33.7,33.95,32.4,33.18,761161,0
2008-03-04,32.78,33.4,32.51,33.14,539000,0
2008-03-05,33.46,33.46,32.48,32.87,612450,0
2008-03-06,32.51,32.71,32.32,32.47,449000,0
2008-03-07,33.76,33.83,32.51,33.66,1001534,0
2008-03-10,33.51,33.62,31.71,31.9,902171,0
2008-03-11,32.57,32.9,32,32.76,758604,0
2008-03-12,32.99,33.29,32.31,33.03,607843,0
2008-03-13,33.19,33.78,32,33.64,368854,0
2008-03-14,33.72,33.92,32.5,33.35,372435,0
2008-03-17,31.8,34.86,31.8,34.61,1010825,0
2008-03-18,34.89,35.1,33.24,35.03,1137200,0
2008-03-19,35.01,35.84,34.42,34.53,1239675,0
2008-03-20,34.43,34.73,32.91,34.03,958518,0
2008-03-24,33.93,38.38,33.93,37.75,1739631,0
2008-03-25,37.56,37.56,35.75,36.81,1796323,0
2008-03-26,36.98,37,35.55,36.68,483017,0
2008-03-27,37,37.15,35.96,36.02,353420,0
2008-03-28,36.12,38.24,35,35.15,541811,0
2008-03-31,34.92,36.98,34.92,36.82,650383,0
2008-04-01,36.76,37.88,36.73,37.79,820606,0
2008-04-02,38.16,38.16,36.6,37.03,976500,0
2008-04-03,37.03,37.23,36.51,36.94,710266,0
2008-04-04,36.98,37.32,36.45,37.1,670333,0
2008-04-07,37.28,38.26,36.89,37.52,911419,0
2008-04-08,37.52,37.96,37.23,37.42,761354,0
2008-04-09,37.3,38,37.27,37.67,1228190,0
2008-04-10,37.58,38.92,37.26,38.53,963628,0
2008-04-11,37.9,38.29,37.18,37.67,711314,0
2008-04-14,37.55,37.72,37.05,37.56,819107,0
2008-04-15,37.57,38.1,37.26,37.78,748465,0
2008-04-16,38.1,40.25,37.95,40.25,1056160,0
2008-04-17,39.64,39.99,38.72,39.56,2176645,0
2008-04-18,40.01,40.01,39.24,39.93,1295918,0
2008-04-21,39.8,39.99,39.4,39.93,1406499,0
2008-04-22,39.8,39.8,37.05,37.26,1106351,0
2008-04-23,37.03,37.29,35.37,35.54,1104963,0
2008-04-24,35.38,35.77,34.16,35.25,1650424,0
2008-04-25,35.94,35.94,34.56,35.52,1104654,0
2008-04-28,35.32,36.73,35.08,36.53,932593,0
2008-04-29,36.38,36.48,35.59,35.78,616159,0
2008-04-30,35.74,36.34,35.3,35.31,376115,0
2008-05-01,35.11,37.28,35.11,37.04,645758,0
2008-05-02,37.16,37.36,36.5,36.6,438900,0
2008-05-05,36.38,37.61,36.38,37.25,494448,0
2008-05-06,37.12,37.34,36.64,37.27,484352,0
2008-05-07,37.15,37.81,35.76,35.94,804615,0
2008-05-08,36.32,36.38,35.59,36.02,405247,0
2008-05-09,36,36.17,35.59,35.91,312724,0
2008-05-12,35.91,36.48,35.78,36.23,447793,0
2008-05-13,36.04,36.27,35.71,35.89,424210,0
2008-05-14,35.93,36.23,35.55,35.64,483474,0
2008-05-15,36.02,36.08,35.55,35.93,686770,0
2008-05-16,35.93,36.46,35.81,36.38,1803347,0
2008-05-19,36.39,36.65,36.09,36.33,822162,0
2008-05-20,36.64,36.64,35.95,36.51,637022,0
2008-05-21,36.35,36.63,35.2,35.27,672148,0
2008-05-22,35.27,35.74,34.81,35.05,589778,0
2008-05-23,34.89,34.95,33.76,34.18,584786,0
2008-05-27,34.15,34.53,33.93,34.36,353412,0
2008-05-28,34.38,34.78,34.12,34.37,489100,0
2008-05-29,34.37,34.64,34.05,34.2,301099,0
2008-05-30,34.19,34.58,34.05,34.05,394656,0
2008-06-02,34.08,34.47,33.86,34.28,418968,0
2008-06-03,34.25,34.49,33.7,34.07,709783,0
2008-06-04,34.03,35,34.01,34.64,484023,0
2008-06-05,35.53,35.6,34.79,35.25,419803,0
2008-06-06,35.1,35.39,33.72,34,493344,0
2008-06-09,34.12,34.24,33.86,34.23,518110,0
2008-06-10,33.86,34.27,33.73,33.95,516232,0
2008-06-11,33.66,34.07,33.3,33.44,479828,0
2008-06-12,33.54,34.13,33.15,33.21,781358,0
2008-06-13,33.34,33.95,33.19,33.75,409505,0
2008-06-16,33.36,34.06,33.36,33.88,401128,0
2008-06-17,33.87,34.5,33.82,34.12,613763,0
2008-06-18,33.91,33.95,32.83,33.16,516724,0
2008-06-19,33.1,33.17,32.69,32.98,379009,0
2008-06-20,32.98,33.11,32.26,32.64,830710,0
2008-06-23,32.63,33.12,31.16,31.22,1106990,0
2008-06-24,31.1,31.15,30.25,30.73,1268496,0
2008-06-25,30.75,31.38,30.54,31.11,1099449,0
2008-06-26,30.95,30.95,30,30.03,1027978,0
2008-06-27,30,30.48,29.59,30.08,1415656,0
2008-06-30,30.01,30.16,29.48,29.57,559598,0
2008-07-01,29,29.2,27.8,27.98,1314711,0
2008-07-02,28,28.75,27.59,27.72,1087384,0
2008-07-03,27.66,27.85,26.7,26.94,628508,0
2008-07-07,27.14,27.14,25.5,25.6,1408641,0
2008-07-08,25.42,27.68,25.26,27.45,1267187,0
2008-07-09,27.4,27.66,26.12,26.38,1116377,0
2008-07-10,26.53,27,25.82,26.14,828126,0
2008-07-11,25.81,25.81,24.24,24.39,1443917,0
2008-07-14,24.5,24.89,23.76,23.97,1213490,0
2008-07-15,23.69,24.1,23.12,23.53,1267245,0
2008-07-16,23.55,24.49,23.38,24.49,1309607,0
2008-07-17,24.8,26.73,24.77,26.68,2099225,0
2008-07-18,26.55,26.83,26.03,26.47,1002351,0
2008-07-21,26.78,26.9,25.88,26.02,1060631,0
2008-07-22,26.44,29.95,26.16,29.54,2663227,0
2008-07-23,28.31,29.5,27.89,28.7,1933910,0
2008-07-24,28.5,28.6,27.17,27.52,1290031,0
2008-07-25,27.83,28.15,27.19,27.73,953227,0
2008-07-28,27.81,28.45,27.16,27.28,979924,0
2008-07-29,27.6,28.71,27.28,28.41,1201355,0
2008-07-30,28.75,29.34,28.34,29.03,1382060,0
2008-07-31,29.07,29.2,28.55,28.7,1288083,0
2008-08-01,28.66,28.9,27.39,27.65,638527,0
2008-08-04,27.24,27.43,26.33,26.54,818638,0
2008-08-05,26.99,27.79,26.25,27.74,1060747,0
2008-08-06,27.79,27.79,26.87,27.55,580846,0
2008-08-07,27.42,27.59,26.28,26.5,810095,0
2008-08-08,26.36,27.46,26.34,27.22,682090,0
2008-08-11,27.37,27.77,26.73,26.98,1670703,0
2008-08-12,26.68,27,26.14,26.67,564773,0
2008-08-13,26.77,26.93,26.08,26.82,715756,0
2008-08-14,26.44,27.13,26.44,27.01,1958969,0
2008-08-15,27.26,28.26,26.91,28.09,1634148,0
2008-08-18,27.97,28.27,27.25,27.38,1023845,0
2008-08-19,27.1,27.48,25.83,26.01,872585,0
2008-08-20,26.2,26.63,25.57,26.32,722575,0
2008-08-21,26.25,26.53,25.81,26,838015,0
2008-08-22,26.25,26.83,26.01,26.73,434458,0
2008-08-25,26.35,26.93,25.76,25.85,507477,0
2008-08-26,25.78,26.23,25.58,26,434524,0
2008-08-27,25.87,27.13,25.87,27.12,846618,0
2008-08-28,27.34,27.73,26.99,27.56,1019137,0
2008-08-29,27.25,28.31,27.13,27.76,1231728,0
2008-09-02,28.15,29.06,26.91,27.15,1923065,0
2008-09-03,26.96,28.01,26.89,27.21,971689,0
2008-09-04,27.14,27.2,25.83,26.41,891218,0
2008-09-05,26.01,26.59,25.3,26.07,910209,0
2008-09-08,27.4,28.17,26.81,27.64,1817065,0
2008-09-09,27.75,29,27.29,27.76,2370354,0
2008-09-10,28.18,28.94,27.92,28.63,1138730,0
2008-09-11,28.26,29.71,27.86,29.45,1771974,0
2008-09-12,28.96,30.45,28.68,29.84,1436695,0
2008-09-15,28.61,29.73,27.92,28.27,923016,0
2008-09-16,27.41,29.02,27.41,28.91,1071729,0
2008-09-17,28.46,28.51,27,27.35,1077182,0
2008-09-18,28.16,28.2,26.3,28.09,1530799,0
2008-09-19,29.42,35,28.25,30.91,3140643,0
2008-09-22,30.87,30.87,28.6,28.72,645519,0
2008-09-23,28.52,29.32,28.1,28.7,723490,0
2008-09-24,28.7,29.97,28.57,28.8,574883,0
2008-09-25,28.84,29.24,28.24,29.1,476132,0
2008-09-26,28.53,28.94,28.03,28.74,587028,0
2008-09-29,28.16,28.28,25.5,26.29,1516642,0
2008-09-30,27.28,27.28,25.3,25.6,926746,0
2008-10-01,25.14,26.39,25.05,25.35,974990,0
2008-10-02,25.05,25.19,23.46,23.77,936228,0
2008-10-03,24.08,24.35,21.61,21.87,1313878,0
2008-10-06,21.1,21.62,19.9,21.32,1554927,0
2008-10-07,21.6,21.6,19.95,20.25,1245783,0
2008-10-08,19.5,20.46,18.33,19.85,3284110,0
2008-10-09,20.01,20.14,18.33,18.81,1929653,0
2008-10-10,17.36,20.45,17.36,20.1,3440087,0
2008-10-13,21.53,22.09,20.07,22.09,820748,0
2008-10-14,22.55,22.87,20.99,21.18,1616474,0
2008-10-15,21.12,21.12,18.92,19.32,939300,0
2008-10-16,19.75,20.3,18.62,20.16,1649768,0
2008-10-17,19.09,21.5,19.09,20.19,868139,0
2008-10-20,21,21,19.66,20.66,513546,0
2008-10-21,20.19,20.23,19.78,19.87,1281932,0
2008-10-22,19.78,19.78,19.13,19.68,1557606,0
2008-10-23,19.83,20.6,19.28,20.49,2864187,0
2008-10-24,18.56,20.31,18.56,19.5,1485212,0
2008-10-27,18.91,19.99,18.9,19,1169684,0
2008-10-28,17.89,18.59,14.23,15.98,5584590,0
2008-10-29,16.31,17,14.38,15.05,3558669,0
2008-10-30,15.26,15.8,13.97,14.28,1801943,0
2008-10-31,14.05,15.11,14.04,14.82,1491853,0
2008-11-03,14.75,14.91,14.24,14.59,1153352,0
2008-11-04,14.62,15.1,14.14,15.03,1575946,0
2008-11-05,14.9,15.12,14.34,14.37,1095294,0
2008-11-06,14.23,14.89,13.12,14.39,2034086,0
2008-11-07,14.99,15.36,13.8,14.23,973850,0
2008-11-10,14.6,14.89,12.52,12.69,1643948,0
2008-11-11,12.46,12.63,11.81,11.93,1479406,0
2008-11-12,11.77,11.82,9.04,9.23,2863516,0
2008-11-13,9.27,9.67,8.35,9.67,3122897,0
2008-11-14,9.65,9.81,8.91,9.12,1900483,0
2008-11-17,9.15,9.15,8.22,8.27,1606878,0
2008-11-18,8.32,8.32,6.62,7.1,4360156,0
2008-11-19,6.98,7.16,6.1,6.16,3339362,0
2008-11-20,6.02,6.19,5.5,5.66,2793364,0
2008-11-21,7.27,7.41,6.5,7.07,6020458,0
2008-11-24,7.33,8.15,7.21,7.6,4306502,0
2008-11-25,8,8.18,7.26,7.5,2382548,0
2008-11-26,7.49,9.09,7.4,8.95,2783765,0
2008-11-28,8.97,9.62,8.86,9.45,1206203,0
2008-12-01,9.2,9.2,7.9,7.9,1468185,0
2008-12-02,8.19,8.48,7.61,8.38,2444958,0
2008-12-03,8.57,8.79,7.78,8.79,2028305,0
2008-12-04,8.52,8.86,7.65,7.9,1850593,0
2008-12-05,7.91,8.34,7.45,8.31,1648712,0
2008-12-08,8.79,9.34,8.25,9.03,2025427,0
2008-12-09,8.85,9.65,8.71,9.15,1468504,0
2008-12-10,9.1,9.82,8.99,9.55,1336725,0
2008-12-11,9.53,9.71,8.54,8.83,1126438,0
2008-12-12,8.3,8.93,8.11,8.75,1181241,0
2008-12-15,8.78,8.99,7.85,8.16,1023320,0
2008-12-16,8.2,8.83,8.04,8.66,1035491,0
2008-12-17,8.32,9.44,8.2,9.29,1890721,0
2008-12-18,9.59,9.72,8.3,8.51,2074204,0
2008-12-19,8.5,8.8,8.2,8.51,941367,0
2008-12-22,8.53,8.87,7.69,7.99,970596,0
2008-12-23,8.02,8.15,7.5,7.65,1143820,0
2008-12-24,7.59,7.74,7.32,7.55,516973,0
2008-12-26,7.45,7.67,7.25,7.49,438514,0
2008-12-29,7.4,7.49,7.15,7.26,1062894,0
2008-12-30,7.32,7.45,7.15,7.4,1471136,0
2008-12-31,7.3,8.13,7.3,8.04,1344403,0
2009-01-02,8.06,8.62,7.97,8.42,983108,0
2009-01-05,8.49,9.7,8.12,9.24,2064808,0
2009-01-06,9.48,12.47,9.48,11.47,6874167,0
2009-01-07,11.31,11.9,10.75,11.33,3152097,0
2009-01-08,10.79,11.41,10.63,11.37,1501438,0
2009-01-09,11.32,11.77,10.7,11.09,1085163,0
2009-01-12,10.91,11.3,9.98,10.21,1104901,0
2009-01-13,10.19,10.6,9.49,10,1267817,0
2009-01-14,9.65,9.9,9.06,9.55,1212968,0
2009-01-15,9.47,9.47,8.14,8.94,2800367,0
2009-01-16,9.28,9.61,8.85,9.47,859097,0
2009-01-20,9.15,9.35,8.17,8.22,1205373,0
2009-01-21,8.57,8.67,8.02,8.67,681205,0
2009-01-22,8.39,8.5,7.83,8.12,1059798,0
2009-01-23,7.79,8.47,7.71,8.21,790546,0
2009-01-26,8.14,8.74,8.02,8.13,1009138,0
2009-01-27,8.08,8.54,8.05,8.25,689898,0
2009-01-28,8.26,8.52,7.51,7.98,2160970,0
2009-01-29,7.97,7.97,7.3,7.37,1470468,0
2009-01-30,7.46,7.54,6.36,6.51,2243126,0
2009-02-02,6.1,6.6,6.03,6.2,1427608,0
2009-02-03,6.32,6.38,6.02,6.08,1139161,0
2009-02-04,6.08,6.71,6.07,6.35,1485066,0
2009-02-05,6.26,7.25,6.2,7.24,1932470,0
2009-02-06,7.39,7.95,7.25,7.84,1303496,0
2009-02-09,7.94,8.22,7.6,8.04,998983,0
2009-02-10,8,8.25,6.83,7.02,1545801,0
2009-02-11,7.2,7.47,6.69,6.86,759413,0
2009-02-12,6.83,6.9,6.37,6.79,1100370,0
2009-02-13,6.91,7.15,6.62,7.07,1129997,0
2009-02-17,6.75,7.05,6.54,6.67,1290245,0
2009-02-18,6.86,6.86,6.32,6.39,1103215,0
2009-02-19,6.35,6.72,5.75,5.88,1341921,0
2009-02-20,5.8,5.89,5.47,5.63,1489344,0
2009-02-23,5.79,5.9,5.37,5.47,1333397,0
2009-02-24,5.45,6.18,5.41,6.09,1354693,0
2009-02-25,6.09,6.3,5.82,6.03,1622160,0
2009-02-26,6.22,6.39,6,6.01,1156777,0
2009-02-27,5.9,6,5.68,5.77,1564250,0
2009-03-02,5.61,5.68,5.26,5.31,1809308,0
2009-03-03,5.36,5.44,4.65,4.95,1864533,0
2009-03-04,5.23,5.35,4.96,5.1,936914,0
2009-03-05,5.02,5.26,4.5,4.69,1433861,0
2009-03-06,4.8,4.88,4.19,4.29,1960149,0
2009-03-09,4.21,4.5,4.16,4.21,897946,0
2009-03-10,4.34,5.19,4.34,5.03,2033205,0
2009-03-11,5.19,5.44,5.13,5.25,1109848,0
2009-03-12,5.33,5.78,4.88,5.7,1146938,0
2009-03-13,5.71,5.87,5.41,5.66,2140330,0
2009-03-16,5.79,6.21,5.72,5.77,1168316,0
2009-03-17,5.81,6.72,5.66,6.7,1730632,0
2009-03-18,6.65,7.18,6.05,7.15,1987301,0
2009-03-19,7.43,7.64,6.97,7.03,1582949,0
2009-03-20,7.14,7.14,6.39,6.65,1049744,0
2009-03-23,6.98,8.07,6.71,8.07,1780209,0
2009-03-24,8.04,8.78,7.71,8.26,1870834,0
2009-03-25,8.53,8.93,7.74,8.43,1838170,0
2009-03-26,8.44,8.94,8.44,8.82,1606579,0
2009-03-27,8.72,8.75,8.28,8.49,901372,0
2009-03-30,8.17,8.17,7.28,7.5,1253337,0
2009-03-31,7.69,7.86,7.51,7.61,878706,0
2009-04-01,7.49,8.32,7.17,8,1047593,0
2009-04-02,8.38,9.08,8.1,8.78,1955308,0
2009-04-03,8.81,9.32,8.7,9.28,1627784,0
2009-04-06,9.12,9.12,8.71,9.05,932616,0
2009-04-07,8.84,8.96,8.41,8.65,929174,0
2009-04-08,8.69,8.97,8.56,8.81,712863,0
2009-04-09,9.1,9.88,9.09,9.74,1394460,0
2009-04-13,9.66,10.23,9.41,10.12,1122097,0
2009-04-14,9.96,10.54,9.6,9.83,1246293,0
2009-04-15,9.84,10.55,9.57,10.35,1675944,0
2009-04-16,10.51,11.24,10.31,11.13,1767876,0
2009-04-17,11.29,11.69,11,11.4,1681781,0
2009-04-20,11.15,11.16,9.42,9.53,1949769,0
2009-04-21,9.61,12.85,9.55,11.95,5692493,0
2009-04-22,11.75,13.56,11.68,12.85,3276386,0
2009-04-23,13.07,13.25,12.14,12.55,1827253,0
2009-04-24,12.62,14.58,12.62,13.68,3052727,0
2009-04-27,13.52,14.5,13.33,13.83,2386435,0
2009-04-28,13.74,14.33,13.65,14.07,1262282,0
2009-04-29,14.54,15.1,14.12,14.65,1642843,0
2009-04-30,15.21,15.5,14.63,14.86,1659509,0
2009-05-01,15.11,15.43,14.75,15.09,1329217,0
2009-05-04,15.42,16.64,15.15,16.63,1992504,0
2009-05-05,16.59,17.35,16,17.22,1864377,0
2009-05-06,17.84,17.88,16.4,16.88,2302159,0
2009-05-07,17.38,17.38,15.06,15.57,2656727,0
2009-05-08,16.21,17.2,15.4,17.06,1954009,0
2009-05-11,16.35,16.82,15.23,15.33,2177026,0
2009-05-12,15.46,15.84,12.5,13.52,3733770,0
2009-05-13,12.76,13.11,12.05,12.23,3054763,0
2009-05-14,12.02,12.67,11.41,12.47,2644017,0
2009-05-15,12.51,12.92,11.49,11.7,2603737,0
2009-05-18,12.17,13.03,12,12.93,2547404,0
2009-05-19,12.87,13.2,12.07,12.81,2893062,0
2009-05-20,13.04,13.46,12.37,12.44,1933834,0
2009-05-21,12.22,12.29,11.79,12.09,1583962,0
2009-05-22,12.29,12.34,11.78,11.85,1090496,0
2009-05-26,11.83,12.6,11.67,12.54,1220510,0
2009-05-27,12.39,12.98,12.13,12.23,1608635,0
2009-05-28,12.54,12.65,11.23,11.99,2041333,0
2009-05-29,12.18,12.18,11.66,12,1441415,0
2009-06-01,12.28,13.2,12.23,12.94,1550918,0
2009-06-02,12.95,13.47,12.65,13.11,1303052,0
2009-06-03,13.04,13.04,12.13,12.33,1209026,0
2009-06-04,12.34,12.6,11.96,12.33,1687484,0
2009-06-05,12.69,12.69,12.01,12.13,1451876,0
2009-06-08,11.95,12.19,11.75,12.03,839963,0
2009-06-09,12.14,12.2,11.74,11.99,1575071,0
2009-06-10,12.19,12.19,11.5,11.74,1847161,0
2009-06-11,11.91,12.02,11.67,11.9,1017578,0
2009-06-12,11.81,11.88,11.51,11.7,604201,0
2009-06-15,11.71,11.71,10.5,10.75,2446901,0
2009-06-16,11.1,11.5,10.64,10.79,1824972,0
2009-06-17,10.76,10.91,10.05,10.52,1646085,0
2009-06-18,10.65,10.78,10.05,10.23,1887562,0
2009-06-19,10.37,10.87,10.22,10.34,5312668,0
2009-06-22,10.28,10.28,9.44,9.44,2030553,0
2009-06-23,9.62,10.34,9.45,9.95,2103532,0
2009-06-24,10.02,10.47,9.65,9.82,1847321,0
2009-06-25,9.88,10.35,9.6,10.11,1731237,0
2009-06-26,10.14,10.14,9.62,9.86,2585629,0
2009-06-29,10.01,10.36,9.77,10.25,1389254,0
2009-06-30,10.38,10.38,9.95,10.07,1511628,0
2009-07-01,10.26,10.38,9.94,9.99,918494,0
2009-07-02,9.86,10.17,9.6,9.85,1827973,0
2009-07-06,9.86,10.38,9.5,9.62,1910014,0
2009-07-07,9.6,9.73,9.1,9.14,1303264,0
2009-07-08,9.22,9.29,8.71,8.97,1668995,0
2009-07-09,9.02,9.38,8.9,9.3,1312106,0
2009-07-10,9.12,9.39,9.04,9.33,1089601,0
2009-07-13,9.36,9.78,9.25,9.71,1458572,0
2009-07-14,9.89,10.27,9.75,10.25,1295582,0
2009-07-15,10.39,10.76,10.39,10.68,1344829,0
2009-07-16,10.56,11.28,10.51,11.1,1230029,0
2009-07-17,11.16,11.64,11.1,11.38,1427335,0
2009-07-20,11.44,12.22,11.38,12.21,2027110,0
2009-07-21,12.43,12.54,11.66,12.12,1838758,0
2009-07-22,11.32,12.77,11.05,12.09,2695267,0
2009-07-23,12.02,12.99,11.85,12.92,1672227,0
2009-07-24,12.62,13.34,12.37,13.33,1472548,0
2009-07-27,13.3,14.08,12.96,13.93,1927151,0
2009-07-28,13.69,13.93,13.05,13.55,1676779,0
2009-07-29,13.49,13.72,13.11,13.36,1161053,0
2009-07-30,13.51,14.18,13.51,13.93,1135603,0
2009-07-31,13.95,14.23,13.84,14.14,1043926,0
2009-08-03,14.32,14.8,14.23,14.8,1472796,0
2009-08-04,14.74,15.12,14.17,14.85,1319659,0
2009-08-05,14.85,15.14,14.42,15.05,846850,0
2009-08-06,15.12,15.34,14.6,14.82,1080577,0
2009-08-07,15.09,16.3,15.09,15.94,1746792,0
2009-08-10,15.67,15.99,14.89,14.94,1431279,0
2009-08-11,15.05,15.05,13.87,14.27,1313376,0
2009-08-12,14.25,15.21,14.25,14.82,1369586,0
2009-08-13,15.07,15.13,14.48,15,866887,0
2009-08-14,15.03,15.03,14.1,14.29,966723,0
2009-08-17,13.76,13.8,13.12,13.25,1292962,0
2009-08-18,13.38,13.86,13.26,13.81,1425010,0
2009-08-19,13.57,14.26,13.37,14.09,1182719,0
2009-08-20,13.89,14.65,13.89,14.39,1075774,0
2009-08-21,14.5,15.38,14.4,15.26,1327243,0
2009-08-24,15.35,15.71,14.59,14.75,1317749,0
2009-08-25,14.83,15.56,14.62,14.7,1501168,0
2009-08-26,14.83,15.38,14.3,15.27,1365858,0
2009-08-27,15.15,15.33,14.58,15.03,1105121,0
2009-08-28,15.18,15.54,14.88,15.46,1032867,0
2009-08-31,15.12,15.22,14.79,14.86,1387187,0
2009-09-01,14.75,15.4,13.69,13.77,2550634,0
2009-09-02,14.03,14.15,13.39,13.46,1235601,0
2009-09-03,13.7,13.78,13.17,13.34,1286004,0
2009-09-04,13.39,13.63,13.2,13.5,972376,0
2009-09-08,13.81,14.32,13.71,14.05,1137349,0
2009-09-09,14.01,14.82,14,14.7,1473787,0
2009-09-10,14.62,15.55,14.53,15.5,2546670,0
2009-09-11,15.55,15.91,15.15,15.48,1391641,0
2009-09-14,15.2,15.25,14.93,15.12,1674343,0
2009-09-15,15.12,15.62,14.94,15.59,1322459,0
2009-09-16,15.84,19.88,15.67,19.64,8355957,0
2009-09-17,19.56,19.56,17.38,17.73,5113116,0
2009-09-18,18.02,18.26,17.53,17.77,3006849,0
2009-09-21,17.67,17.7,16.86,17.54,2161166,0
2009-09-22,17.71,18.12,17.64,17.75,1442911,0
2009-09-23,17.79,18.08,17.03,17.13,1085950,0
2009-09-24,17.21,17.35,16.3,16.55,2274532,0
2009-09-25,16.29,16.92,15.95,16.14,1329540,0
2009-09-28,16.25,16.99,16.14,16.82,1017191,0
2009-09-29,16.81,18.17,16.81,18.04,2535788,0
2009-09-30,18.25,18.25,17,17.18,1918895,0
2009-10-01,17.19,17.19,16.02,16.18,2207125,0
2009-10-02,15.95,16.57,15.5,15.95,1867719,0
2009-10-05,16.01,16.8,16.01,16.26,1273420,0
2009-10-06,16.51,17.12,16.28,16.71,1149003,0
2009-10-07,16.74,16.87,16.18,16.62,951541,0
2009-10-08,16.93,17.88,16.78,17.29,1373539,0
2009-10-09,17.31,17.61,16.89,17.37,632718,0
2009-10-12,17.46,17.73,16.75,16.82,852159,0
2009-10-13,16.88,17.43,16.5,17.15,1018265,0
2009-10-14,17.37,17.89,17.37,17.86,1078153,0
2009-10-15,17.83,17.93,17.41,17.64,865987,0
2009-10-16,17.5,17.51,17,17.03,1240826,0
2009-10-19,17.22,17.5,16.95,17.08,764286,0
2009-10-20,17.13,17.24,16.5,16.83,1225750,0
2009-10-21,16.23,16.24,14.84,14.95,5053527,0
2009-10-22,14.85,15.97,14.62,15.66,2608687,0
2009-10-23,15.63,15.83,14.71,14.73,2212455,0
2009-10-26,14.77,15.45,14.59,14.83,2455112,0
2009-10-27,14.82,15.04,14.25,14.55,2036495,0
2009-10-28,14.36,14.51,13.34,13.62,2876648,0
2009-10-29,14,14.4,13.81,14.07,1591451,0
2009-10-30,13.9,14,12.93,13.14,2176249,0
2009-11-02,13.22,13.83,12.45,12.99,1965465,0
2009-11-03,12.95,14.1,12.7,13.95,2539446,0
2009-11-04,14.26,14.58,13.24,13.31,1639903,0
2009-11-05,13.55,14.6,13.47,14.07,1804830,0
2009-11-06,13.93,14.39,13.64,14.06,1212454,0
2009-11-09,14.27,14.56,14.12,14.3,1032893,0
2009-11-10,14.17,14.59,13.78,14.21,921951,0
2009-11-11,14.56,14.85,14.42,14.67,1174854,0
2009-11-12,14.45,14.85,13.9,14.03,1352436,0
2009-11-13,14.09,14.43,13.72,14.19,1076552,0
2009-11-16,14.35,14.96,14.35,14.64,1284247,0
2009-11-17,14.67,14.75,14.39,14.56,1136798,0
2009-11-18,14.51,14.82,14.4,14.6,1267504,0
2009-11-19,14.5,14.52,13.83,13.88,1654252,0
2009-11-20,13.88,14.14,13.5,14.08,1418423,0
2009-11-23,14.3,15.02,14.27,14.39,1818319,0
2009-11-24,14.53,14.6,14,14.25,1028669,0
2009-11-25,14.52,14.52,14.08,14.42,953751,0
2009-11-27,13.73,14.2,13.73,13.83,861216,0
2009-11-30,13.85,14.05,13.6,13.83,950979,0
2009-12-01,14.1,14.42,13.97,14.14,1160888,0
2009-12-02,14.09,14.59,14.05,14.54,1256110,0
2009-12-03,14.6,14.65,14,14.06,860470,0
2009-12-04,14.3,14.6,13.89,14.43,940505,0
2009-12-07,14.49,15.25,14.41,14.53,1096412,0
2009-12-08,14.28,14.43,14.08,14.23,677589,0
2009-12-09,14.27,14.44,14,14.27,647955,0
2009-12-10,14.34,14.44,13.7,13.8,1004975,0
2009-12-11,13.79,13.94,13.58,13.88,882515,0
2009-12-14,14.14,14.14,13.76,14,612227,0
2009-12-15,13.89,14.16,13.81,14.06,635222,0
2009-12-16,14.16,14.7,14.03,14.5,1312883,0
2009-12-17,14.29,14.54,14.23,14.34,466238,0
2009-12-18,14.47,14.49,13.92,14.49,939276,0
2009-12-21,14.51,14.51,14.2,14.48,572485,0
2009-12-22,14.51,14.97,14.32,14.83,1422162,0
2009-12-23,14.82,14.98,14.46,14.85,908217,0
2009-12-24,14.93,15.16,14.83,15.14,270731,0
2009-12-28,15.14,15.23,14.7,14.73,647751,0
2009-12-29,14.84,14.84,14.48,14.59,404054,0
2009-12-30,14.57,14.73,14.1,14.3,639380,0
2009-12-31,14.25,14.45,14,14.05,902428,0
2010-01-04,14.22,14.65,14.1,14.51,999172,0
2010-01-05,14.49,14.85,14.31,14.81,636146,0
2010-01-06,14.66,14.96,14.31,14.52,1084739,0
2010-01-07,14.58,15.85,14.58,15.74,2253155,0
2010-01-08,15.72,16.21,15.6,16.13,1206903,0
2010-01-11,16.17,16.7,15.46,15.69,944126,0
2010-01-12,15.53,15.6,14.97,15.14,1103516,0
2010-01-13,15.19,15.34,14.7,14.95,1152653,0
2010-01-14,14.94,15,14.73,14.79,1102552,0
2010-01-15,14.81,14.83,14.13,14.19,1536068,0
2010-01-19,14.23,14.66,14.23,14.58,735586,0
2010-01-20,14.32,14.52,14.19,14.45,773348,0
2010-01-21,14.4,14.54,13.87,13.93,1422970,0
2010-01-22,13.96,14.61,13.6,13.63,1451218,0
2010-01-25,13.93,13.97,13.52,13.77,840423,0
2010-01-26,13.66,14.46,13.59,14.01,1117181,0
2010-01-27,13.54,13.59,12.71,12.98,2756658,0
2010-01-28,13.08,13.18,12.31,12.35,1508445,0
2010-01-29,12.43,12.74,11.96,12.01,1353924,0
2010-02-01,12.07,12.24,11.99,12.1,2156074,0
2010-02-02,12.28,13.04,12.19,12.87,1268101,0
2010-02-03,12.87,12.87,12.23,12.32,897548,0
2010-02-04,12.16,12.19,11.76,11.78,1644123,0
2010-02-05,11.77,12.08,11.21,12,2181839,0
2010-02-08,12,12.25,11.55,11.58,1241984,0
2010-02-09,11.79,12.18,11.63,11.99,1176289,0
2010-02-10,12,12.11,11.45,11.98,1023854,0
2010-02-11,11.9,12.5,11.77,12.46,994484,0
2010-02-12,12.26,13.22,12.19,13.21,1738758,0
2010-02-16,13.28,13.31,12.79,13.15,1506292,0
2010-02-17,13.11,13.15,12.98,13.1,969376,0
2010-02-18,13.03,13.3,12.95,13.23,887259,0
2010-02-19,13.27,13.44,13.1,13.39,685448,0
2010-02-22,13.44,13.53,13.14,13.26,754828,0
2010-02-23,13.28,13.48,12.75,13.1,1053704,0
2010-02-24,13.13,13.34,12.75,13.07,740536,0
2010-02-25,12.82,13.21,12.67,13.2,926457,0
2010-02-26,13.16,13.5,12.98,13.48,789775,0
2010-03-01,13.6,14.7,13.39,14.7,2326079,0
2010-03-02,14.69,14.76,14.38,14.62,1011796,0
2010-03-03,14.6,14.96,14.43,14.96,1255721,0
2010-03-04,14.95,15.38,14.8,15.35,1423962,0
2010-03-05,15.44,15.49,15.25,15.4,1130535,0
2010-03-08,15.46,15.48,15.15,15.43,914191,0
2010-03-09,15.15,15.44,15.09,15.16,1555007,0
2010-03-10,15.2,15.48,15.1,15.17,1094978,0
2010-03-11,15.28,15.34,15.05,15.32,893749,0
2010-03-12,15.29,15.43,15.09,15.2,459046,0
2010-03-15,15.15,15.28,14.72,15.26,673761,0
2010-03-16,15.33,15.75,15.05,15.65,937165,0
2010-03-17,15.71,16.44,15.61,16.2,1290326,0
2010-03-18,16.21,16.35,15.72,15.73,553861,0
2010-03-19,15.78,15.93,15.36,15.51,1578451,0
2010-03-22,15.32,16.02,15.11,15.95,784971,0
2010-03-23,15.98,16.35,15.84,16.35,757594,0
2010-03-24,16.23,16.45,16.07,16.28,689939,0
2010-03-25,16.4,17.05,16.4,16.79,1868172,0
2010-03-26,16.92,17.46,16.58,16.85,1420217,0
2010-03-29,16.91,17.54,16.82,17.5,1490858,0
2010-03-30,17.42,17.63,17.25,17.37,1193977,0
2010-03-31,17.37,17.39,17.07,17.16,609520,0
2010-04-01,17.27,17.44,17,17.29,735667,0
2010-04-05,17.34,18.04,17.34,18,1269835,0
2010-04-06,17.93,18.05,17.55,17.58,1547765,0
2010-04-07,17.57,17.87,17.35,17.5,1480746,0
2010-04-08,17.33,18.04,16.88,18,1650865,0
2010-04-09,17.91,18.64,17.89,18.62,1297974,0
2010-04-12,18.63,19.33,18.42,19.15,1554604,0
2010-04-13,19.04,19.41,18.85,18.86,880521,0
2010-04-14,19.05,19.86,19.05,19.84,1695742,0
2010-04-15,19.74,19.99,19.43,19.77,1130954,0
2010-04-16,19.69,19.95,18.93,19.42,1683738,0
2010-04-19,19.11,19.39,18.6,19.18,1692244,0
2010-04-20,18.71,20.28,18.71,20.09,2062853,0
2010-04-21,19.97,21.41,19.97,21.12,2928910,0
2010-04-22,20.97,22.75,20.59,22.54,3182009,0
2010-04-23,22.63,24.75,22.52,23.86,7312785,0
2010-04-26,23.89,25.59,23.86,24.62,3772054,0
2010-04-27,24.48,24.73,22.65,22.88,2782793,0
2010-04-28,23.3,24.14,23.05,23.25,1797833,0
2010-04-29,23.67,24.82,23.65,24.69,1764156,0
2010-04-30,24.76,25.45,23.56,23.6,1716336,0
2010-05-03,23.74,25.05,23.65,24.97,1692505,0
2010-05-04,24.29,24.29,22.89,23.09,2250363,0
2010-05-05,22.44,22.95,21,21.91,2766809,0
2010-05-06,21.62,22.46,18.72,20.74,3180960,0
2010-05-07,20.44,21.31,19.24,19.56,3919776,0
2010-05-10,21.23,21.75,20.83,21.48,2032017,0
2010-05-11,21.18,22.2,20.79,21.4,1348638,0
2010-05-12,21.5,22.75,21.46,22.46,1523730,0
2010-05-13,22.37,22.64,21.8,22.24,1233377,0
2010-05-14,22.04,22.04,20.28,20.95,1768490,0
2010-05-17,21.01,21.45,19.58,20.53,1919905,0
2010-05-18,20.76,21.25,19.58,19.76,1367254,0
2010-05-19,19.49,19.49,18.13,18.87,2605981,0
2010-05-20,18.1,18.1,17.07,17.28,3184049,0
2010-05-21,16.71,17.71,16.25,17.17,3094456,0
2010-05-24,17.19,17.7,16.85,16.87,1788834,0
2010-05-25,16.19,17,15.77,16.82,2145849,0
2010-05-26,17.4,18.3,17.18,17.24,2896167,0
2010-05-27,17.68,18.31,17.41,18.29,1892335,0
2010-05-28,18.21,18.3,17.41,17.52,1611669,0
2010-06-01,17.04,17.61,16.6,16.66,1567272,0
2010-06-02,16.92,17.35,16.66,17.28,1253764,0
2010-06-03,17.67,17.79,17.1,17.66,2212670,0
2010-06-04,17.17,17.19,16.15,16.26,2282142,0
2010-06-07,16.28,16.34,14.89,14.95,1988255,0
2010-06-08,15.1,15.51,14.67,15.39,2659854,0
2010-06-09,15.82,16.33,15.21,15.33,1940364,0
2010-06-10,15.72,16,15.2,15.87,1778770,0
2010-06-11,15.57,15.93,15.3,15.9,1426393,0
2010-06-14,16,16.51,15.85,15.92,1614889,0
2010-06-15,16.11,16.38,15.8,16.33,1411413,0
2010-06-16,16,16.55,15.61,16.35,1975843,0
2010-06-17,16.45,16.47,15.53,15.71,2070469,0
2010-06-18,15.74,15.79,15.27,15.37,1596542,0
2010-06-21,15.43,15.84,14.85,15.01,1466591,0
2010-06-22,15,15.21,13.75,13.98,3078319,0
2010-06-23,13.94,14.58,13.46,14.42,2245438,0
2010-06-24,14.23,14.44,13.85,13.88,1182475,0
2010-06-25,13.91,14.17,13.65,14.07,2316000,0
2010-06-28,14.25,14.38,13.67,13.71,938400,0
2010-06-29,13.29,13.29,12.34,12.53,3021694,0
2010-06-30,12.39,12.61,12,12.08,1787481,0
2010-07-01,12.08,12.3,11.58,12.26,2087707,0
2010-07-02,12.3,12.4,11.8,11.93,1206207,0
2010-07-06,12.2,12.45,11.58,11.65,1689021,0
2010-07-07,11.67,12.37,11.52,12.36,1898891,0
2010-07-08,12.63,12.78,12.12,12.4,1605227,0
2010-07-09,12.5,12.75,12.25,12.73,845175,0
2010-07-12,12.7,12.79,12.16,12.24,899555,0
2010-07-13,12.55,13.59,12.51,13.51,2413704,0
2010-07-14,13.44,13.44,13,13.19,1257112,0
2010-07-15,13.13,13.27,12.81,13.23,1047907,0
2010-07-16,13.09,13.1,12.24,12.32,1516040,0
2010-07-19,12.49,12.57,12,12.3,859235,0
2010-07-20,12.12,13.33,12,13.24,1918755,0
2010-07-21,13.51,13.6,12.82,13.08,2125349,0
2010-07-22,13.25,13.72,12.28,13.17,2693085,0
2010-07-23,13.03,13.96,12.83,13.89,2034803,0
2010-07-26,13.86,13.97,13.62,13.86,1980010,0
2010-07-27,13.79,13.92,13.18,13.28,1361023,0
2010-07-28,13.19,13.31,12.24,12.29,2600362,0
2010-07-29,12.41,12.64,11.92,12.13,2292657,0
2010-07-30,12.01,12.18,11.85,12.02,2405299,0
2010-08-02,12.51,12.51,12.02,12.47,1906438,0
2010-08-03,12.4,12.48,12.08,12.1,1104798,0
2010-08-04,12.22,12.3,11.92,12.02,1721853,0
2010-08-05,12.06,12.06,11.77,11.86,1503394,0
2010-08-06,11.77,12.11,11.7,12.01,1910635,0
2010-08-09,12.07,12.67,12.07,12.63,1297842,0
2010-08-10,12.44,12.63,12.08,12.24,1662604,0
2010-08-11,12.05,12.18,11.81,11.85,2080726,0
2010-08-12,11.7,11.9,11.46,11.48,2778767,0
2010-08-13,11.49,11.97,11.48,11.68,1782315,0
2010-08-16,11.58,11.98,11.56,11.83,1249765,0
2010-08-17,12.01,12.33,11.95,12.25,1361743,0
2010-08-18,12.26,12.68,12.12,12.49,1071428,0
2010-08-19,12.42,12.5,12.06,12.08,1449110,0
2010-08-20,12.04,12.4,11.83,12.34,1053686,0
2010-08-23,12.38,12.48,11.85,11.88,1037600,0
2010-08-24,11.67,12.41,11.34,12.21,2419861,0
2010-08-25,12.14,12.83,11.97,12.72,1909509,0
2010-08-26,12.89,12.97,12.16,12.2,1297814,0
2010-08-27,12.29,12.56,12.04,12.49,1111419,0
2010-08-30,12.49,12.68,12.13,12.17,908331,0
2010-08-31,12.14,12.51,12.03,12.17,1140458,0
2010-09-01,12.48,12.74,12.38,12.73,1008397,0
2010-09-02,12.74,13.87,12.74,13.79,2400218,0
2010-09-03,14.21,14.42,13.56,13.69,1927548,0
2010-09-07,13.48,13.53,12.97,13.03,1145284,0
2010-09-08,13.04,13.25,12.84,12.89,755052,0
2010-09-09,13.19,13.29,12.74,12.99,863897,0
2010-09-10,13.12,13.24,12.83,12.93,842020,0
2010-09-13,13.09,13.45,13.09,13.45,825195,0
2010-09-14,13.47,13.49,13.12,13.25,605070,0
2010-09-15,13.22,13.3,12.98,13.02,970613,0
2010-09-16,12.98,13.04,12.65,12.8,1480625,0
2010-09-17,12.95,13.09,12.71,13.02,1426618,0
2010-09-20,12.89,13.24,12.62,13.21,1243966,0
2010-09-21,13.55,14.17,13.53,13.84,2918124,0
2010-09-22,13.93,13.93,13.08,13.16,1452424,0
2010-09-23,13.07,13.2,12.75,12.92,1104731,0
2010-09-24,13.16,13.55,13.06,13.49,1116131,0
2010-09-27,13.49,13.84,13.16,13.67,1052896,0
2010-09-28,13.82,13.85,13.34,13.44,1601824,0
2010-09-29,13.4,13.44,12.99,13.05,1611367,0
2010-09-30,13.15,13.4,12.71,13.19,1557405,0
2010-10-01,13.48,13.48,12.88,13.03,1216672,0
2010-10-04,13.01,13.12,12.74,12.8,838502,0
2010-10-05,12.96,13.13,12.78,13.07,859042,0
2010-10-06,13.09,13.33,13.03,13.13,543747,0
2010-10-07,13.23,13.24,12.94,13.01,340615,0
2010-10-08,12.99,13.21,12.93,13.08,511296,0
2010-10-11,13.13,13.15,12.95,13.06,569551,0
2010-10-12,13,13.14,12.75,13.09,992126,0
2010-10-13,13.15,13.15,12.81,12.94,1624669,0
2010-10-14,12.97,12.98,12.27,12.35,2072749,0
2010-10-15,12.46,12.5,12.05,12.12,2161348,0
2010-10-18,12.17,12.17,11.89,12.03,1193176,0
2010-10-19,11.84,12.27,11.77,11.85,2112431,0
2010-10-20,11.75,12.2,11.46,12.12,2327287,0
2010-10-21,12.2,12.5,11.96,12.08,1541241,0
2010-10-22,12.09,12.37,12,12.1,709574,0
2010-10-25,12.23,13.24,12.15,12.99,2440338,0
2010-10-26,12.86,12.91,12.63,12.71,978226,0
2010-10-27,12.55,12.83,12.51,12.79,1220359,0
2010-10-28,12.96,12.97,12.52,12.84,1455867,0
2010-10-29,12.81,12.83,12.63,12.68,777485,0
2010-11-01,12.81,13.07,12.72,13.01,1315199,0
2010-11-02,13.1,13.31,12.91,13.21,1107664,0
2010-11-03,13.28,13.28,12.9,13.05,1185608,0
2010-11-04,13.36,14.23,13.31,14.2,2956970,0
2010-11-05,14.24,15,14.15,14.22,2433659,0
2010-11-08,14.09,14.28,13.89,14.25,1256100,0
2010-11-09,14.35,14.35,13.75,13.76,1406520,0
2010-11-10,13.78,14.27,13.67,14.26,1155640,0
2010-11-11,14.06,14.66,13.95,14.63,1291113,0
2010-11-12,14.5,14.6,13.5,13.62,2912702,0
2010-11-15,13.76,13.77,13.03,13.06,1346994,0
2010-11-16,13.06,13.08,12.53,12.72,1975215,0
2010-11-17,12.71,12.81,12.57,12.72,1058018,0
2010-11-18,12.95,13.15,12.83,12.88,851881,0
2010-11-19,12.88,12.95,12.75,12.89,562102,0
2010-11-22,12.82,12.86,12.6,12.79,961414,0
2010-11-23,12.6,12.94,12.54,12.63,1053526,0
2010-11-24,12.8,13.15,12.69,13.15,843401,0
2010-11-26,13.08,13.2,13,13.1,423296,0
2010-11-29,13.02,13.1,12.75,12.96,1396391,0
2010-11-30,12.78,12.9,12.65,12.69,685049,0
2010-12-01,12.97,13.46,12.91,13.44,1113035,0
2010-12-02,13.36,14.43,13.29,14.25,2302611,0
2010-12-03,14.1,14.35,13.77,14.08,1603911,0
2010-12-06,13.85,14.5,13.85,14.31,1094988,0
2010-12-07,14.2,14.42,13.81,13.81,1454191,0
2010-12-08,13.8,14.19,13.58,13.98,995633,0
2010-12-09,14.15,14.22,13.82,14.09,966748,0
2010-12-10,14.16,14.79,14,14.65,1246291,0
2010-12-13,14.76,14.86,14.4,14.66,1499687,0
2010-12-14,14.67,14.73,14.25,14.34,788839,0
2010-12-15,14.27,14.64,14.18,14.31,829402,0
2010-12-16,14.3,14.55,14.21,14.51,448535,0
2010-12-17,14.48,14.96,14.46,14.96,1521865,0
2010-12-20,15,16,14.91,15.93,2434051,0
2010-12-21,16,16.64,15.73,16.45,2082362,0
2010-12-22,16.43,16.67,16.21,16.66,1298302,0
2010-12-23,16.61,16.75,15.98,16.16,1230141,0
2010-12-27,16.07,17.15,16.07,17.11,1261132,0
2010-12-28,17.32,17.32,16.54,16.6,991372,0
2010-12-29,16.72,16.82,16.45,16.55,578800,0
2010-12-30,16.47,16.8,16.37,16.68,533306,0
2010-12-31,16.67,17.2,16.6,16.83,979923,0
2011-01-03,17.15,17.54,16.88,16.97,1665697,0
2011-01-04,17.04,17.22,16.26,16.58,1606253,0
2011-01-05,16.53,16.84,16.38,16.66,1780812,0
2011-01-06,16.72,16.72,16.41,16.53,772667,0
2011-01-07,16.57,17.05,15.93,16.09,1649643,0
2011-01-10,16.01,16.51,15.75,16.2,1251991,0
2011-01-11,16.43,16.66,16.2,16.41,744279,0
2011-01-12,16.65,16.82,16.49,16.76,781299,0
2011-01-13,16.7,16.7,16.16,16.31,871662,0
2011-01-14,16.34,16.68,16.06,16.66,1046087,0
2011-01-18,16.62,16.9,16.17,16.86,1259595,0
2011-01-19,16.85,16.88,16.04,16.09,1411481,0
2011-01-20,15.99,16.39,15.7,15.73,2026844,0
2011-01-21,15.95,16.01,15.38,15.48,1098239,0
2011-01-24,15.5,16.49,15.49,16.26,1019490,0
2011-01-25,16.11,16.34,15.55,16.02,1310843,0
2011-01-26,15.95,17.6,15.75,17.25,3554600,0
2011-01-27,17.52,17.56,16.52,16.75,2186798,0
2011-01-28,16.7,17.1,16.26,16.39,1345295,0
2011-01-31,16.59,16.85,16.19,16.22,818852,0
2011-02-01,16.42,16.73,16.3,16.57,989570,0
2011-02-02,16.53,16.67,16.25,16.28,778709,0
2011-02-03,16.28,16.4,16,16.32,815666,0
2011-02-04,16.4,16.6,16.34,16.49,837226,0
2011-02-07,16.53,17.5,16.49,17.36,1359837,0
2011-02-08,17.35,18.29,17.17,18.19,2024563,0
2011-02-09,18.07,19.71,17.91,18.99,3921011,0
2011-02-10,18.73,18.92,18.55,18.73,976911,0
2011-02-11,18.56,19.25,18.2,19.1,1407201,0
2011-02-14,19.14,19.91,19.1,19.4,1818940,0
2011-02-15,19.28,19.54,18.13,18.25,2341245,0
2011-02-16,18.49,19.2,18.38,18.83,1744284,0
2011-02-18,19.18,19.2,18.51,18.73,1305763,0
2011-02-22,18.4,18.47,16.58,16.9,3389611,0
2011-02-23,16.97,17.3,15.9,16.42,3662061,0
2011-02-24,16.56,16.97,16.1,16.63,3302448,0
2011-02-25,16.81,17,16.5,16.89,1477314,0
2011-02-28,17.03,17.24,16.82,17.14,1341689,0
2011-03-01,17.14,17.19,16.25,16.43,1809335,0
2011-03-02,16.4,16.87,16.35,16.73,1127632,0
2011-03-03,17.09,17.23,16.8,17,932884,0
2011-03-04,17.06,17.1,16.67,16.83,935115,0
2011-03-07,17,17.08,16.11,16.66,1191599,0
2011-03-08,16.66,17.36,16.64,17.21,1679090,0
2011-03-09,17.08,17.5,17,17.1,1097230,0
2011-03-10,16.78,16.79,16.3,16.4,1287636,0
2011-03-11,16.3,16.99,16.22,16.93,982531,0
2011-03-14,16.58,16.89,16.21,16.3,1195207,0
2011-03-15,15.8,16.7,15.51,16.55,1192689,0
2011-03-16,16.49,16.85,15.85,15.95,1234074,0
2011-03-17,16.42,16.51,15.88,16.03,1038589,0
2011-03-18,16.41,16.45,15.66,15.78,2356176,0
2011-03-21,16.14,16.45,16.03,16.4,987328,0
2011-03-22,16.45,16.48,15.86,16.06,723218,0
2011-03-23,15.9,16.32,15.66,16.09,968308,0
2011-03-24,16.31,16.76,15.9,16.72,1714003,0
2011-03-25,16.75,17.3,16.59,16.81,1109443,0
2011-03-28,16.79,17.03,16.57,16.65,764404,0
2011-03-29,16.8,17.02,16.59,16.8,678572,0
2011-03-30,16.81,16.87,16.57,16.77,680293,0
2011-03-31,16.7,16.79,16.45,16.66,767053,0
2011-04-01,16.79,16.81,16.5,16.6,948887,0
2011-04-04,16.75,16.78,16.1,16.17,1405789,0
2011-04-05,16.07,16.35,15.65,16.27,4202253,0
2011-04-06,16.31,16.49,16.06,16.14,1242495,0
2011-04-07,16.19,16.7,16.14,16.66,1448169,0
2011-04-08,16.74,16.8,16.27,16.33,920896,0
2011-04-11,16.38,16.49,16.03,16.12,586037,0
2011-04-12,16.01,16.42,15.9,16.34,1275201,0
2011-04-13,16.48,16.48,16.05,16.35,996461,0
2011-04-14,16.19,16.41,16.01,16.11,866583,0
2011-04-15,16.1,16.17,15.95,16.14,844832,0
2011-04-18,15.96,16.05,15.63,16.03,988403,0
2011-04-19,16.09,16.35,15.95,16.09,1738142,0
2011-04-20,16,16.1,15.07,15.18,3663076,0
2011-04-21,15.3,15.32,14.75,15.03,1616751,0
2011-04-25,15.05,15.14,14.82,15,1114880,0
2011-04-26,15.11,15.44,15.01,15.05,1437183,0
2011-04-27,15.12,15.61,14.97,15.56,1453923,0
2011-04-28,15.52,16.03,15.49,15.69,1103170,0
2011-04-29,15.73,15.89,15.35,15.42,887346,0
2011-05-02,15.56,15.71,15.05,15.09,1175064,0
2011-05-03,15.07,15.15,14.83,14.94,1199028,0
2011-05-04,14.96,15.01,14.53,14.89,1046234,0
2011-05-05,14.73,15.11,14.61,14.81,1026804,0
2011-05-06,15.1,15.19,14.71,14.81,1090041,0
2011-05-09,14.8,14.84,14.6,14.72,605733,0
2011-05-10,14.79,15.02,14.66,14.94,616719,0
2011-05-11,14.82,14.91,14.43,14.6,1219814,0
2011-05-12,14.51,14.87,14.4,14.76,826231,0
2011-05-13,14.75,14.9,14.46,14.48,754156,0
2011-05-16,14.43,14.7,14.27,14.46,1112442,0
2011-05-17,14.36,14.39,13.71,14.05,1435216,0
2011-05-18,14.08,14.4,14.04,14.28,685042,0
2011-05-19,14.29,14.4,14.06,14.26,679504,0
2011-05-20,14.2,14.25,13.96,14.04,617924,0
2011-05-23,13.84,13.86,13.48,13.65,1670084,0
2011-05-24,13.7,14.02,13.66,13.8,782723,0
2011-05-25,13.72,14.15,13.66,13.97,803344,0
2011-05-26,13.9,14.26,13.86,14.19,508665,0
2011-05-27,14.23,14.42,14.15,14.33,430175,0
2011-05-31,14.5,14.6,14.12,14.25,1153501,0
2011-06-01,14.07,14.08,13.57,13.66,1787037,0
2011-06-02,13.73,14.06,13.65,13.76,1043929,0
2011-06-03,13.55,13.8,13.45,13.57,914759,0
2011-06-06,13.55,13.6,13.07,13.15,1365528,0
2011-06-07,13.28,13.36,13.03,13.16,1028059,0
2011-06-08,13.11,13.29,12.92,13.15,1247945,0
2011-06-09,13.18,13.6,13.07,13.52,995891,0
2011-06-10,13.46,13.49,13.02,13.27,1519120,0
2011-06-13,13.29,13.4,12.99,13.16,1068642,0
2011-06-14,13.42,13.8,13.39,13.76,1262104,0
2011-06-15,13.59,13.85,13.45,13.64,1125258,0
2011-06-16,13.6,14.2,13.58,13.94,1231075,0
2011-06-17,14.08,14.49,13.96,14.39,1926462,0
2011-06-20,14.35,14.85,14.21,14.84,1884822,0
2011-06-21,14.81,15.18,14.66,15.01,1590486,0
2011-06-22,14.96,15.27,14.73,14.79,1732926,0
2011-06-23,14.58,14.66,14.19,14.62,1625869,0
2011-06-24,14.64,14.71,13.99,14.28,6619857,0
2011-06-27,14.31,14.45,14.11,14.22,823397,0
2011-06-28,14.25,14.38,14.13,14.21,949777,0
2011-06-29,14.31,14.34,14.05,14.2,885483,0
2011-06-30,14.25,14.38,14.15,14.34,1078791,0
2011-07-01,14.34,14.71,14.22,14.61,1129808,0
2011-07-05,14.6,14.6,14.31,14.41,765400,0
2011-07-06,14.36,14.37,14.14,14.23,797204,0
2011-07-07,14.4,14.48,14.24,14.37,1439660,0
2011-07-08,14.14,14.24,13.75,13.87,1614862,0
2011-07-11,13.69,13.69,13.17,13.54,1996664,0
2011-07-12,13.43,13.74,13.36,13.5,1265390,0
2011-07-13,13.58,13.9,13.54,13.61,723717,0
2011-07-14,13.62,13.78,13.48,13.5,1016058,0
2011-07-15,13.56,13.69,13.46,13.65,1147014,0
2011-07-18,13.58,13.8,13.45,13.65,1533427,0
2011-07-19,13.69,13.95,13.53,13.95,2108068,0
2011-07-20,14,14,13.73,13.92,1084100,0
2011-07-21,14.05,14.36,13.94,14.21,1812679,0
2011-07-22,13.74,13.8,12.96,13.02,4554947,0
2011-07-25,12.85,12.89,12.21,12.22,2475081,0
2011-07-26,12.24,12.26,11.85,12.07,2206228,0
2011-07-27,12.06,12.06,11.4,11.49,2011993,0
2011-07-28,11.46,11.73,11.2,11.28,1459418,0
2011-07-29,11.14,11.65,11.01,11.38,1528080,0
2011-08-01,11.59,11.61,10.82,11.14,2256030,0
2011-08-02,11.03,11.23,10.52,10.54,2189705,0
2011-08-03,10.62,10.8,10.08,10.72,3198510,0
2011-08-04,10.55,10.71,9.76,9.82,3363675,0
2011-08-05,10.02,10.17,9.23,9.79,3724138,0
2011-08-08,9.36,9.47,7.88,8.17,6359003,0
2011-08-09,8.49,8.82,7.9,8.55,4171491,0
2011-08-10,8.25,8.3,7.94,7.96,4618489,0
2011-08-11,8.04,8.52,7.93,8.34,4031814,0
2011-08-12,8.42,8.5,7.99,8.35,2760537,0
2011-08-15,8.41,8.78,8.4,8.77,2020186,0
2011-08-16,8.65,9.07,8.6,8.7,1864965,0
2011-08-17,8.72,8.91,8.31,8.37,1750849,0
2011-08-18,8.01,8.06,7.45,7.54,2785788,0
2011-08-19,7.61,7.7,7.1,7.19,1760828,0
2011-08-22,7.44,7.52,7.07,7.2,2632043,0
2011-08-23,7.24,7.37,7.02,7.37,2881783,0
2011-08-24,7.33,7.88,7.3,7.85,1602246,0
2011-08-25,8,8.31,7.88,8.22,2708750,0
2011-08-26,8.2,8.63,7.93,8.58,2971625,0
2011-08-29,8.79,9.7,8.69,9.68,2723266,0
2011-08-30,9.61,10.15,9.5,9.82,3071233,0
2011-08-31,9.8,10.05,9.29,9.4,2210015,0
2011-09-01,9.39,9.57,8.9,8.91,1325387,0
2011-09-02,8.85,8.91,8.42,8.48,1007882,0
2011-09-06,8.13,8.58,8.01,8.56,1800580,0
2011-09-07,8.69,9.2,8.67,9.11,1297934,0
2011-09-08,8.92,8.98,8.42,8.59,1550566,0
2011-09-09,8.39,8.47,8,8.13,1665636,0
2011-09-12,8.02,8.23,7.85,8.12,1204568,0
2011-09-13,8.16,8.38,7.97,8.13,1387269,0
2011-09-14,8.19,8.62,7.91,8.4,1348044,0
2011-09-15,8.48,8.64,8.32,8.52,965406,0
2011-09-16,8.53,8.61,8.21,8.35,1623086,0
2011-09-19,8.16,8.21,8,8.09,1120084,0
2011-09-20,8.15,8.3,7.97,7.99,1302154,0
2011-09-21,8.03,8.3,7.77,7.8,1612718,0
2011-09-22,7.48,7.61,7,7.13,2099756,0
2011-09-23,7.12,7.57,7.12,7.31,878780,0
2011-09-26,7.42,7.52,7.05,7.37,1337844,0
2011-09-27,7.6,7.79,7.24,7.36,1872586,0
2011-09-28,7.31,7.5,6.93,6.97,1463367,0
2011-09-29,7.18,7.22,6.55,7.02,1936963,0
2011-09-30,6.85,7.03,6.72,6.73,1680995,0
2011-10-03,6.65,6.75,6.06,6.13,2239426,0
2011-10-04,6.03,6.61,5.75,6.59,2438098,0
2011-10-05,6.54,7.04,6.43,7.01,1866219,0
2011-10-06,6.94,7.75,6.91,7.59,2422850,0
2011-10-07,7.68,7.8,7.12,7.29,1951656,0
2011-10-10,7.66,8,7.5,7.77,1546982,0
2011-10-11,7.65,7.93,7.58,7.64,1142426,0
2011-10-12,7.78,7.96,7.67,7.75,1746916,0
2011-10-13,7.65,7.96,7.39,7.89,1209065,0
2011-10-14,8.06,8.45,7.92,8.42,1305460,0
2011-10-17,8.28,8.36,7.88,7.9,1183330,0
2011-10-18,7.93,8.65,7.67,8.3,2937963,0
2011-10-19,8.44,8.68,8.19,8.29,2817115,0
2011-10-20,8.44,8.44,7.75,7.9,2248093,0
2011-10-21,8.09,8.84,8.05,8.38,2940566,0
2011-10-24,8.49,9.71,8.4,9.69,3663568,0
2011-10-25,9.53,9.58,9.15,9.27,2643651,0
2011-10-26,9.42,9.79,9.26,9.69,2615735,0
2011-10-27,10.05,10.53,9.85,10.39,3101366,0
2011-10-28,10.25,10.42,10.07,10.13,1691433,0
2011-10-31,10,10.06,9.25,9.26,1962861,0
2011-11-01,8.67,8.91,8.13,8.31,3393438,0
2011-11-02,8.51,8.92,8.37,8.62,1799479,0
2011-11-03,8.76,8.91,8.3,8.88,1359225,0
2011-11-04,8.74,8.98,8.6,8.88,832726,0
2011-11-07,8.82,8.92,8.42,8.76,1008497,0
2011-11-08,8.9,9.26,8.72,9.21,1345547,0
2011-11-09,8.85,8.88,8.4,8.45,1719567,0
2011-11-10,8.66,8.79,8.46,8.56,891180,0
2011-11-11,8.72,9.21,8.66,9.15,1471212,0
2011-11-14,9.05,9.31,8.99,9.27,1563889,0
2011-11-15,9.24,9.5,9.07,9.39,1231758,0
2011-11-16,9.21,10.05,9.11,9.69,2116896,0
2011-11-17,9.69,10.19,9.63,9.72,2820553,0
2011-11-18,9.75,9.8,9.18,9.24,1650837,0
2011-11-21,8.99,9.16,8.71,8.9,1487257,0
2011-11-22,8.87,9,8.35,8.4,1847167,0
2011-11-23,8.28,8.35,7.65,7.91,2266592,0
2011-11-25,7.86,8.16,7.86,7.99,743270,0
2011-11-28,8.4,8.86,8.4,8.6,1930746,0
2011-11-29,8.64,8.98,8.47,8.93,1300668,0
2011-11-30,9.46,9.9,9.25,9.79,2854927,0
2011-12-01,9.83,10.5,9.83,10.26,2793409,0
2011-12-02,10.49,10.79,10.33,10.6,2796310,0
2011-12-05,10.87,10.99,10.2,10.41,2884838,0
2011-12-06,10.26,10.49,9.82,10.12,2165472,0
2011-12-07,10.06,10.24,9.79,10.17,1808809,0
2011-12-08,9.99,10.14,9.56,9.61,1934400,0
2011-12-09,9.68,10.06,9.68,9.92,1110687,0
2011-12-12,9.69,9.88,9.38,9.74,1883580,0
2011-12-13,9.51,9.88,8.74,8.85,2723220,0
2011-12-14,8.72,8.74,8.25,8.26,1708012,0
2011-12-15,8.44,8.68,8.35,8.6,1894756,0
2011-12-16,8.76,8.92,8.46,8.55,2403164,0
2011-12-19,8.63,8.74,8.2,8.29,1896927,0
2011-12-20,8.51,9.3,8.51,9.28,2765828,0
2011-12-21,9.23,9.72,9.09,9.57,1757160,0
2011-12-22,9.6,10.44,9.59,10.25,2869897,0
2011-12-23,10.3,10.41,10.13,10.31,1189585,0
2011-12-27,10.2,10.44,10.18,10.22,883496,0
2011-12-28,10.47,10.47,9.63,9.68,999987,0
2011-12-29,9.67,10.38,9.6,10.3,2240909,0
2011-12-30,10.28,10.52,10.03,10.16,1645543,0
2012-01-03,10.54,10.75,10.46,10.56,1724680,0
2012-01-04,10.52,10.75,10.23,10.7,1549609,0
2012-01-05,10.64,11.72,10.51,11.39,4667609,0
2012-01-06,11.51,12.22,11.25,11.38,5155555,0
2012-01-09,11.6,12.14,11.55,11.79,3339187,0
2012-01-10,12.05,12.24,11.83,12.1,3098022,0
2012-01-11,12.07,13.82,12.03,13.32,5680409,0
2012-01-12,13.4,13.67,13.18,13.64,4033565,0
2012-01-13,13.54,13.65,12.91,13.33,4024417,0
2012-01-17,13.64,13.98,13.36,13.47,3008077,0
2012-01-18,13.52,14.7,13.35,14.33,4674185,0
2012-01-19,14.47,14.73,13.99,14.24,3901801,0
2012-01-20,14.1,14.11,12.88,13.34,4336996,0
2012-01-23,13.43,13.92,13.06,13.25,2941345,0
2012-01-24,13.09,13.4,12.92,13.31,2732585,0
2012-01-25,13.2,13.85,12.95,13.53,3634095,0
2012-01-26,13.8,14.08,13.2,13.29,2363060,0
2012-01-27,13.2,13.75,13.14,13.73,1433936,0
2012-01-30,13.34,13.48,12.7,12.92,2685836,0
2012-01-31,13.05,13.35,12.73,12.84,2195520,0
2012-02-01,13.01,13.61,12.97,13.5,2836847,0
2012-02-02,13.65,14.24,13.61,14.02,3286301,0
2012-02-03,14.62,15.53,14.52,15.16,7502237,0
2012-02-06,14.52,15.5,13.82,15.36,7890297,0
2012-02-07,15.39,15.75,14.74,14.83,3582822,0
2012-02-08,14.86,15.15,14.24,14.76,2905848,0
2012-02-09,14.75,14.93,14.57,14.69,2387681,0
2012-02-10,14.45,14.47,13.95,13.99,2654596,0
2012-02-13,14.26,14.56,14.04,14.47,2390532,0
2012-02-14,14.25,14.33,13.73,14.01,2897947,0
2012-02-15,14.03,14.57,13.71,13.79,3276822,0
2012-02-16,13.38,14.22,13.16,14.15,2538952,0
2012-02-17,14.35,14.66,14.05,14.1,2133113,0
2012-02-21,14.22,14.44,13.35,13.48,3046244,0
2012-02-22,13.57,13.72,13.04,13.18,2210667,0
2012-02-23,13.28,13.8,13.14,13.74,1648554,0
2012-02-24,13.8,13.92,13.38,13.4,1701826,0
2012-02-27,13.08,13.76,13.07,13.66,1762949,0
2012-02-28,14.3,14.49,14.01,14.3,3922668,0
2012-02-29,14.37,14.76,14.17,14.25,3311115,0
2012-03-01,14.35,14.64,14.19,14.45,2271037,0
2012-03-02,14.37,14.76,14.13,14.15,2931101,0
2012-03-05,14.05,14.41,13.8,14.38,2283789,0
2012-03-06,13.94,14,13,13.06,3436538,0
2012-03-07,13.54,13.76,13.13,13.22,5521555,0
2012-03-08,13.42,13.93,13.26,13.64,4994227,0
2012-03-09,13.72,14.53,13.66,14.15,4490190,0
2012-03-12,14.22,14.85,14.12,14.71,3336707,0
2012-03-13,14.85,15.82,14.79,15.75,4575109,0
2012-03-14,15.7,15.87,15.37,15.57,2380569,0
2012-03-15,15.7,17.56,15.59,17.41,8110702,0
2012-03-16,17.4,18.04,17.21,17.35,6269446,0
2012-03-19,17.37,18.12,17.03,17.28,3915248,0
2012-03-20,17.06,17.33,16.72,17.11,1996210,0
2012-03-21,19.44,19.44,18.25,19,9584641,0
2012-03-22,18.51,18.8,18.13,18.28,4000469,0
2012-03-23,17.69,18.23,17.24,18.06,3982800,0
2012-03-26,18.39,18.54,17.56,17.94,3430616,0
2012-03-27,18.07,18.97,17.96,18.47,3985376,0
2012-03-28,18.4,18.45,17.22,17.93,4386268,0
2012-03-29,17.67,17.81,17.15,17.76,2557962,0
2012-03-30,17.99,18.05,17.15,17.2,2366688,0
2012-04-02,17.17,17.33,16.89,17.2,2914570,0
2012-04-03,17.2,17.39,16.78,16.87,2990092,0
2012-04-04,16.61,16.68,16.13,16.54,4116339,0
2012-04-05,16.39,17.13,16.39,16.91,2176014,0
2012-04-09,16.3,16.65,16.08,16.56,2153914,0
2012-04-10,16.44,16.59,15.11,15.25,6440210,0
2012-04-11,15.87,16.07,15.54,15.93,3251903,0
2012-04-12,15.93,17.14,15.88,16.81,3239443,0
2012-04-13,16.78,16.79,16.07,16.5,2091747,0
2012-04-16,16.76,16.98,16.09,16.8,4053989,0
2012-04-17,17.38,17.58,16.3,16.89,6941453,0
2012-04-18,16.7,16.83,15.89,16.02,5291396,0
2012-04-19,16.09,16.34,15.7,15.82,2943790,0
2012-04-20,16.11,16.2,15.66,15.72,2397908,0
2012-04-23,15.32,15.43,15.04,15.4,3735094,0
2012-04-24,15.47,16.26,15.25,16.2,3256960,0
2012-04-25,16.48,17.01,16.48,16.92,3394236,0
2012-04-26,16.85,17.61,16.85,17.26,2760190,0
2012-04-27,17.38,18.37,17.13,18.31,3513109,0
2012-04-30,18.2,18.21,17.67,18.05,3876346,0
2012-05-01,18.1,18.62,18.1,18.11,2448015,0
2012-05-02,17.87,19.14,17.83,18.8,3515880,0
2012-05-03,18.89,18.97,17.73,17.89,2705027,0
2012-05-04,17.89,17.91,17,17.25,3090042,0
2012-05-07,17.06,17.84,17.02,17.75,2355264,0
2012-05-08,17.51,17.6,16.53,17.23,2930441,0
2012-05-09,16.85,17.39,16.72,17.03,4229831,0
2012-05-10,17.3,17.7,16.95,17.02,3488347,0
2012-05-11,16.85,17.5,16.78,16.98,2832826,0
2012-05-14,16.73,16.79,16.2,16.26,2572602,0
2012-05-15,16.28,16.55,15.86,16.15,3299993,0
2012-05-16,16.31,16.65,15.84,15.87,2845596,0
2012-05-17,15.92,16.05,13.94,14.04,6575116,0
2012-05-18,14.09,14.45,13.77,14.02,2880219,0
2012-05-21,14.08,14.74,13.83,14.68,2656590,0
2012-05-22,14.81,15.32,14.62,14.82,2654562,0
2012-05-23,14.56,15.58,14.37,15.48,2858205,0
2012-05-24,15.62,16,15.49,15.85,2717752,0
2012-05-25,15.82,15.99,15.44,15.67,1568042,0
2012-05-29,16.48,17.08,16.14,16.95,3523443,0
2012-05-30,16.61,16.62,15.39,15.53,3708376,0
2012-05-31,15.47,15.56,14.34,15.42,3703799,0
2012-06-01,14.68,14.71,13.83,13.96,3701951,0
2012-06-04,14.08,14.15,13.12,13.55,3576234,0
2012-06-05,13.5,14.68,13.33,14.47,3814365,0
2012-06-06,14.68,15.96,14.65,15.94,4935410,0
2012-06-07,16.34,16.67,15.67,15.88,5362266,0
2012-06-08,15.72,16.22,15.36,16.16,2198566,0
2012-06-11,16.48,16.5,15.34,15.39,3171307,0
2012-06-12,15.53,15.97,15.39,15.91,2146561,0
2012-06-13,15.73,16.17,15.35,15.48,2586894,0
2012-06-14,15.53,16.3,15.27,16.17,2459095,0
2012-06-15,16.26,16.65,16.15,16.6,3800510,0
2012-06-18,16.46,17.39,16.26,17.28,2869098,0
2012-06-19,17.4,17.8,17.07,17.2,2765205,0
2012-06-20,17.14,17.34,16.72,16.98,2383296,0
2012-06-21,17.03,17.17,16.01,16.14,2671936,0
2012-06-22,16.4,16.88,16.05,16.44,2387519,0
2012-06-25,16,16.82,15.72,16.48,2276480,0
2012-06-26,16.54,17.45,16.46,17.22,2882865,0
2012-06-27,17.46,18.48,17.46,17.91,3092436,0
2012-06-28,17.68,18.63,17.5,18.53,2267111,0
2012-06-29,19.13,19.35,18.66,19.05,2879518,0
2012-07-02,18.97,19.96,18.94,19.96,3382873,0
2012-07-03,19.89,20.49,19.87,20.27,2808207,0
2012-07-05,20.26,20.9,20.06,20.8,4000421,0
2012-07-06,20.31,20.8,20.09,20.49,4729182,0
2012-07-09,20.4,20.74,19.95,20.45,2764308,0
2012-07-10,20.72,20.84,19.48,19.7,3153522,0
2012-07-11,19.45,19.72,18.97,19.08,3283621,0
2012-07-12,19,20.28,18.8,19.94,3404283,0
2012-07-13,20.13,20.25,19.8,20.18,1967311,0
2012-07-16,20.05,20.38,19.48,19.51,2463200,0
2012-07-17,19.56,20.4,19.27,20.38,2730265,0
2012-07-18,20.27,20.98,19.71,19.89,2289587,0
2012-07-19,20.05,20.44,19.45,19.9,3512894,0
2012-07-20,19.61,20.4,19.61,20.13,2035084,0
2012-07-23,19.55,20.24,19.35,19.76,1977118,0
2012-07-24,19.83,19.86,18.91,19.25,3487535,0
2012-07-25,18.02,18.3,15.42,15.76,12102752,0
2012-07-26,16.09,16.44,15.25,16.31,5106655,0
2012-07-27,16.32,17.15,15.85,16.99,3292228,0
2012-07-30,16.99,17.04,16.43,16.59,2562994,0
2012-07-31,17.01,17.08,16.17,16.24,3127116,0
2012-08-01,16.4,16.53,15.9,15.91,3156143,0
2012-08-02,15.9,16.5,15.57,16.38,2955611,0
2012-08-03,16.71,17.27,16.42,16.95,3627625,0
2012-08-06,16.99,17.19,16.61,17.06,2367941,0
2012-08-07,17.35,17.57,16.98,17.28,2831396,0
2012-08-08,17.19,17.71,16.9,17,2724025,0
2012-08-09,17.13,17.79,16.94,17.58,2754038,0
2012-08-10,17.5,17.6,16.97,17.44,1590708,0
2012-08-13,17.43,17.8,17.09,17.53,2633939,0
2012-08-14,17.78,18.05,17.51,17.63,2133955,0
2012-08-15,17.55,18.04,17.4,18.01,1948848,0
2012-08-16,18.07,18.88,17.89,18.63,2831661,0
2012-08-17,18.58,19.44,18.53,19.09,3203180,0
2012-08-20,19.06,19.11,18.59,18.76,1285274,0
2012-08-21,18.84,19.26,18.61,18.77,1537765,0
2012-08-22,19,20.32,18.95,20.26,4769449,0
2012-08-23,20.22,20.4,19.76,19.91,4688379,0
2012-08-24,20.41,20.9,20.25,20.61,5348117,0
2012-08-27,20.72,20.89,20.39,20.5,3108334,0
2012-08-28,20.51,20.74,20.02,20.37,3547199,0
2012-08-29,20.5,20.64,20.23,20.41,2834933,0
2012-08-30,20.22,20.51,20.05,20.38,2180542,0
2012-08-31,20.67,20.86,20.35,20.56,3094561,0
2012-09-04,20.68,21.35,20.41,21.11,3266807,0
2012-09-05,20.97,21.39,20.7,21.02,2413544,0
2012-09-06,21.28,21.78,20.91,21.5,3880697,0
2012-09-07,21.55,22.64,21.55,22.45,2878778,0
2012-09-10,22.24,22.93,22.13,22.48,2529345,0
2012-09-11,22.58,22.89,22.32,22.41,1796749,0
2012-09-12,22.52,23.6,22.49,23.52,2789125,0
2012-09-13,22.8,23.4,21.69,23.22,6218563,0
2012-09-14,23.55,24.23,23.33,23.5,2666123,0
2012-09-17,23.31,23.4,22.76,22.93,1745800,0
2012-09-18,22.96,23.49,22.26,22.69,2317228,0
2012-09-19,22.83,23.37,22.7,23.07,1850464,0
2012-09-20,22.9,23.37,22.58,23.13,1758865,0
2012-09-21,23.44,24.19,23.29,23.72,4340354,0
2012-09-24,23.62,23.75,22.92,23.27,2151117,0
2012-09-25,23.43,23.43,21.72,21.8,4144943,0
2012-09-26,22,22,20.9,21.61,2512277,0
2012-09-27,21.79,22.98,21.76,22.81,3518222,0
2012-09-28,22.65,22.66,21.74,21.95,2265355,0
2012-10-01,22.15,22.3,21.24,21.42,2158439,0
2012-10-02,21.68,21.85,21.29,21.45,1586962,0
2012-10-03,21.57,22.53,21.27,22.44,2831317,0
2012-10-04,22.56,22.94,22.05,22.39,1673507,0
2012-10-05,22.8,23.34,22.67,22.89,1688002,0
2012-10-08,22.69,22.87,22.33,22.45,1165841,0
2012-10-09,22.11,22.11,21.06,21.14,2654740,0
2012-10-10,21.26,21.29,20.84,21.22,2490967,0
2012-10-11,21.63,21.8,21.1,21.18,2134146,0
2012-10-12,21.25,21.51,20.98,21.06,1618515,0
2012-10-15,21.33,21.87,20.9,21.82,2094911,0
2012-10-16,22.07,22.72,21.94,22.71,2776764,0
2012-10-17,23.26,24,22.45,22.73,4237749,0
2012-10-18,21.35,24.85,21.3,24.67,8307523,0
2012-10-19,24.35,25.08,24.12,24.48,3078520,0
2012-10-22,24.27,24.87,24.2,24.62,1578587,0
2012-10-23,24.12,25.8,24.02,25.53,3480106,0
2012-10-24,25.66,26.26,25.31,25.57,2552194,0
2012-10-25,25.94,26,24.47,25.24,2512237,0
2012-10-26,25.22,25.44,24.11,25.22,2185777,0
2012-10-31,26.15,26.77,26.15,26.7,2819744,0
2012-11-01,26.82,27.86,26.68,27.79,3633594,0
2012-11-02,28.04,28.21,26.75,26.82,2222774,0
2012-11-05,26.73,27.9,26.71,27.81,1731829,0
2012-11-06,28,28.09,27.16,27.22,1579114,0
2012-11-07,26.78,27.37,26.51,27.18,2070672,0
2012-11-08,27.17,27.23,25.8,26.11,1875184,0
2012-11-09,26.03,26.56,25.75,26.09,1758374,0
2012-11-12,26.3,26.58,25.55,25.76,1144170,0
2012-11-13,25.69,26.11,25.44,25.47,1810748,0
2012-11-14,25.67,26.24,23.95,24.12,3123539,0
2012-11-15,24.09,24.69,23.43,24.08,2858893,0
2012-11-16,24.03,25.14,23.75,24.96,2646300,0
2012-11-19,25.65,26.82,25.5,26,3075431,0
2012-11-20,26.17,26.78,25.87,26.6,2891326,0
2012-11-21,26.6,26.96,26.21,26.43,1350195,0
2012-11-23,26.6,26.98,26.4,26.83,789149,0
2012-11-26,26.64,26.93,26.5,26.78,1029247,0
2012-11-27,26.65,27.44,26.63,26.86,1672745,0
2012-11-28,26.73,26.9,25.88,26.54,1248260,0
2012-11-29,26.91,27.1,26.68,27,1134425,0
2012-11-30,27.07,27.08,26.38,26.83,1004172,0
2012-12-03,26.98,27.04,26.29,26.38,912144,0
2012-12-04,26.54,27.05,26.14,26.67,1324457,0
2012-12-05,26.78,26.87,25.22,25.41,1991911,0
2012-12-06,25.39,25.48,24.7,25.18,1776593,0
2012-12-07,25.4,25.79,25.1,25.44,1030524,0
2012-12-10,25.44,26.03,25.4,25.52,999748,0
2012-12-11,25.71,25.89,25.23,25.48,874341,0
2012-12-12,25.58,26.18,25.51,26.04,1315207,0
2012-12-13,26.01,26.7,25.73,25.9,1569272,0
2012-12-14,25.82,26.29,25.65,26.18,716960,0
2012-12-17,26.18,27.42,26.04,27.39,3102168,0
2012-12-18,27.6,28.52,27.51,28.4,2502639,0
2012-12-19,28.35,28.44,27.6,28.04,1308352,0
2012-12-20,28.03,28.48,27.72,28.43,1337483,0
2012-12-21,27.74,28.01,27,27.71,3826115,0
2012-12-24,27.74,27.98,27.66,27.74,826526,0
2012-12-26,27.84,27.98,27,27.13,1253303,0
2012-12-27,27.26,27.52,26.55,27.25,1543448,0
2012-12-28,27.05,27.51,26.83,27.05,1165448,0
2012-12-31,26.99,28.22,26.86,28.07,2059414,0
2013-01-02,29.14,29.44,28.78,29.3,1804826,0
2013-01-03,29.29,29.85,28.81,29.3,1444900,0
2013-01-04,29.45,29.72,29,29.09,1156859,0
2013-01-07,28.97,29.2,28.61,28.9,1060989,0
2013-01-08,28.89,29.1,28.45,28.88,975213,0
2013-01-09,29.1,29.89,28.94,29.2,1414840,0
2013-01-10,29.43,29.5,28.69,29.02,1646994,0
2013-01-11,29.17,29.36,28.8,29.3,1125630,0
2013-01-14,29.21,29.34,28.85,29.1,932583,0
2013-01-15,28.86,29.25,28.62,28.91,790526,0
2013-01-16,28.77,29.09,28.45,28.68,954488,0
2013-01-17,28.94,29.56,28.73,29.35,1929563,0
2013-01-18,29.39,29.99,29.21,29.92,1505464,0
2013-01-22,29.98,30.15,29.12,29.9,1482801,0
2013-01-23,29.81,30.05,29.5,29.59,1019300,0
2013-01-24,29.62,30.12,29.1,29.35,1934287,0
2013-01-25,29.59,30.39,29.31,30.37,1725542,0
2013-01-28,30.42,30.6,29.42,29.71,1978417,0
2013-01-29,29.76,29.98,29.38,29.86,1112154,0
2013-01-30,29.97,30.11,29.25,29.31,1500278,0
2013-01-31,29.15,29.59,28.78,29.39,1077918,0
2013-02-01,29.71,30.09,29.47,29.58,1413090,0
2013-02-04,29.26,29.79,29.18,29.21,1578268,0
2013-02-05,29.38,29.96,28.79,29.93,2923094,0
2013-02-06,29.32,29.4,28.06,28.62,5841342,0
2013-02-07,28.5,28.5,27.01,27.96,3734002,0
2013-02-08,27.94,28.46,27.6,28.12,1539652,0
2013-02-11,28.05,28.5,27.89,28.4,1293616,0
2013-02-12,28.41,29.89,28.39,29.75,2655942,0
2013-02-13,29.94,30.97,29.94,30.31,3012707,0
2013-02-14,30.2,30.52,29.92,30.05,1262471,0
2013-02-15,30.22,30.82,30.1,30.44,1789900,0
2013-02-19,30.44,30.94,29.46,30.07,1755416,0
2013-02-20,29.93,30.03,28.02,28.13,2874139,0
2013-02-21,28.04,28.04,26.76,27.09,3375683,0
2013-02-22,27.42,27.84,27.3,27.81,1819338,0
2013-02-25,28.08,28.17,26.52,26.55,2120208,0
2013-02-26,26.86,27.95,26.69,27.78,2407656,0
2013-02-27,27.91,29.09,27.9,28.68,2101244,0
2013-02-28,28.65,29.08,28.17,28.22,1279990,0
2013-03-01,27.92,28.61,27.24,28.1,1110907,0
2013-03-04,27.91,28.39,27.82,27.98,1587585,0
2013-03-05,28.27,28.53,28.14,28.3,1445355,0
2013-03-06,28.58,28.58,27.64,27.67,2053290,0
2013-03-07,27.74,28.02,27.54,27.97,1434577,0
2013-03-08,28.29,28.83,27.8,28.68,1723328,0
2013-03-11,28.49,28.76,28.33,28.48,734186,0
2013-03-12,28.47,28.56,27.82,27.99,1226113,0
2013-03-13,27.98,28.55,27.82,28.21,1013900,0
2013-03-14,28.33,28.99,28.16,28.75,1068572,0
2013-03-15,28.74,28.83,28.38,28.53,1840213,0
2013-03-18,28,28.63,27.92,28.37,1187627,0
2013-03-19,28.59,29.46,28.43,28.73,2228135,0
2013-03-20,28.97,30.03,28.95,29.94,1653967,0
2013-03-21,29.7,29.85,28.81,28.94,1688221,0
2013-03-22,29.27,29.72,29.05,29.42,1153820,0
2013-03-25,29.62,29.94,26.56,26.91,7606344,0
2013-03-26,27.01,27.28,26.62,26.99,3094199,0
2013-03-27,26.63,26.81,25.8,26.6,3788042,0
2013-03-28,26.66,27.03,26.34,26.44,1569278,0
2013-04-01,26.42,26.69,25.7,26.1,1924422,0
2013-04-02,26.21,26.5,25.23,25.42,2309357,0
2013-04-03,25.4,25.56,24.17,24.6,2741143,0
2013-04-04,24.61,25.63,24.56,25.51,2324867,0
2013-04-05,24.82,27.35,24.61,27.21,3872930,0
2013-04-08,27.27,28.09,26.74,28.08,3207579,0
2013-04-09,28.07,28.18,27.39,27.42,1688135,0
2013-04-10,27.44,27.61,26.84,26.87,2792871,0
2013-04-11,26.94,27.48,26.86,27.21,1136079,0
2013-04-12,26.98,27.43,26.8,26.91,1171041,0
2013-04-15,26.7,26.9,24.96,25.09,2487765,0
2013-04-16,25.72,26.06,25.02,25.54,2683164,0
2013-04-17,25.18,25.41,24.25,24.72,2605553,0
2013-04-18,24.7,24.77,23.54,23.87,2230868,0
2013-04-19,24.04,24.75,23.79,24.55,1894414,0
2013-04-22,25.02,25.35,24.07,25.11,2808242,0
2013-04-23,25.35,25.97,24.92,25.55,3016619,0
2013-04-24,24.77,27.5,24.76,27.13,5186891,0
2013-04-25,26.98,27.19,26.11,26.2,3240502,0
2013-04-26,25.87,26.53,25.8,25.84,2086430,0
2013-04-29,26.03,26.38,25.83,26.16,1549067,0
2013-04-30,26.05,26.42,25.79,25.99,1344104,0
2013-05-01,25.86,26.04,24.87,25.09,1774790,0
2013-05-02,25.05,25.78,24.92,25.61,1427325,0
2013-05-03,26.21,27.08,26.1,26.34,1850987,0
2013-05-06,26.36,26.78,26.1,26.52,1166744,0
2013-05-07,26.65,26.85,26.22,26.41,1081434,0
2013-05-08,26.38,26.61,26.04,26.27,1377407,0
2013-05-09,26.18,26.89,26.16,26.44,2155018,0
2013-05-10,26.41,27.04,26.4,27,1431104,0
2013-05-13,26.94,27.19,26.61,26.74,726049,0
2013-05-14,26.75,27.89,26.75,27.83,2644990,0
2013-05-15,27.75,28.6,27.67,28.31,2288854,0
2013-05-16,28.16,28.31,27.42,27.6,1347772,0
2013-05-17,27.88,28.29,27.47,28.22,1319478,0
2013-05-20,28.15,28.54,27.8,28,1320650,0
2013-05-21,28.1,28.36,27.51,27.81,984817,0
2013-05-22,28.01,29.1,27.87,28.12,2837745,0
2013-05-23,27.63,28.81,27.48,28.33,5129614,0
2013-05-24,27.89,27.99,27.07,27.8,1886599,0
2013-05-28,28.43,29.44,28.3,29.25,4404663,0
2013-05-29,29,29.19,27.93,28.02,2746086,0
2013-05-30,28.1,28.37,27.57,28.21,1575776,0
2013-05-31,28.03,28.51,27.32,27.33,1521814,0
2013-06-03,27.45,27.59,25.1,26.23,3313277,0
2013-06-04,26.27,26.68,24.85,25.09,2359696,0
2013-06-05,24.94,25.5,24.05,24.26,2575315,0
2013-06-06,24.2,24.9,23.82,24.81,1783377,0
2013-06-07,25.1,25.12,24.31,24.95,1212545,0
2013-06-10,25.07,25.1,24.42,24.84,1141278,0
2013-06-11,24.34,25.09,24.04,24.48,1401037,0
2013-06-12,24.64,25.07,24.44,24.8,1632587,0
2013-06-13,24.73,26.13,24.64,26.05,1662612,0
2013-06-14,26.05,26.25,25.48,25.72,1084763,0
2013-06-17,25.97,26.4,25.77,26.04,1168664,0
2013-06-18,26.2,26.49,25.76,26.19,1189547,0
2013-06-19,26.16,26.19,25.07,25.26,1500693,0
2013-06-20,24.64,24.67,23.6,23.91,2314663,0
2013-06-21,24.05,24.22,22.49,23.35,3192450,0
2013-06-24,22.81,22.81,21.35,22.19,3367083,0
2013-06-25,22.79,23.46,22.53,22.88,3057506,0
2013-06-26,23.15,23.47,22.9,22.99,1198476,0
2013-06-27,23.51,23.8,23.16,23.69,1712896,0
2013-06-28,23.52,23.57,22.7,23.05,2107763,0
2013-07-01,23.28,23.81,23.19,23.4,1359214,0
2013-07-02,23.38,23.69,23.2,23.31,1414278,0
2013-07-03,23.08,23.53,23.06,23.37,662357,0
2013-07-05,23.56,23.73,22.55,23.49,1254909,0
2013-07-08,23.68,24.21,23.34,23.56,2668876,0
2013-07-09,23.91,24.54,23.72,24.28,2268635,0
2013-07-10,24.32,24.73,23.99,24.52,2180550,0
2013-07-11,25.01,26,24.99,25.92,2695337,0
2013-07-12,25.85,26.49,25.76,26.29,1744545,0
2013-07-15,26.37,26.49,25.79,25.81,1347219,0
2013-07-16,25.84,26.16,25.35,25.65,1964214,0
2013-07-17,25.72,25.92,25.09,25.86,1690010,0
2013-07-18,25.89,26.8,25.87,26.11,1417559,0
2013-07-19,26.11,26.39,25.82,26.38,1152945,0
2013-07-22,26.31,26.53,25.88,26.29,1398684,0
2013-07-23,26.38,26.6,26.08,26.24,1197365,0
2013-07-24,26.38,26.54,25.04,25.61,2955614,0
2013-07-25,26.54,26.63,23.81,25.28,4304407,0
2013-07-26,25.11,26.1,25.08,25.27,2425530,0
2013-07-29,25.15,25.48,24.77,24.79,1480258,0
2013-07-30,25.03,25.25,24.81,24.86,1612210,0
2013-07-31,24.94,25.73,24.8,25.13,1760285,0
2013-08-01,25.47,25.98,25.42,25.68,1578630,0
2013-08-02,25.68,26.86,25.59,26.7,2409035,0
2013-08-05,26.7,27.16,26.5,26.74,2159511,0
2013-08-06,26.67,26.83,25.74,25.88,1370739,0
2013-08-07,25.74,25.78,25.03,25.34,1587224,0
2013-08-08,25.59,25.93,25.41,25.77,1234930,0
2013-08-09,25.75,25.96,25.36,25.69,1430332,0
2013-08-12,25.53,25.81,25.36,25.46,965154,0
2013-08-13,25.47,25.47,24.52,24.78,1803529,0
2013-08-14,24.74,24.81,24.07,24.37,1793399,0
2013-08-15,24,24.37,23.41,24.17,2444460,0
2013-08-16,24.2,24.72,24.1,24.34,1613255,0
2013-08-19,24.23,24.25,23.49,23.59,1158144,0
2013-08-20,23.73,24.4,23.49,24.14,1376503,0
2013-08-21,24.03,24.57,23.81,24.08,1096619,0
2013-08-22,24.14,24.71,23.94,24.52,916363,0
2013-08-23,24.57,24.57,23.51,23.67,1804047,0
2013-08-26,23.71,23.98,23.46,23.49,1481688,0
2013-08-27,23.19,23.19,22.64,23.06,2024925,0
2013-08-28,23.4,23.74,23.15,23.37,2140909,0
2013-08-29,23.25,24.15,23.24,23.63,2039266,0
2013-08-30,23.64,23.75,23.25,23.34,915271,0
2013-09-03,23.57,24.02,23.53,23.85,2114614,0
2013-09-04,23.8,24.1,23.51,23.67,1797473,0
2013-09-05,23.59,24.06,23.58,23.93,906284,0
2013-09-06,24.44,25.33,24.44,25.06,2725453,0
2013-09-09,25.31,26.41,25.28,26.27,2524461,0
2013-09-10,26.58,26.67,26.01,26.3,1803628,0
2013-09-11,26.24,26.6,25.91,26.23,1039255,0
2013-09-12,26.14,26.96,26.09,26.11,930617,0
2013-09-13,26.22,26.54,26.02,26.46,1045357,0
2013-09-16,27.08,27.29,26.22,26.28,1341897,0
2013-09-17,26.3,27.1,26.23,26.91,1690814,0
2013-09-18,26.82,28.46,26.47,27.85,2644924,0
2013-09-19,28.1,29.2,28.09,28.51,3064859,0
2013-09-20,28.71,28.72,27.76,27.84,2496929,0
2013-09-23,27.71,27.93,26.93,27.4,1418277,0
2013-09-24,27.34,28.37,27.19,27.73,1263342,0
2013-09-25,27.66,27.99,27.25,27.53,988583,0
2013-09-26,27.78,28.45,27.61,28.27,1465778,0
2013-09-27,27.99,28.73,27.66,28.22,1332814,0
2013-09-30,27.79,28.88,27.71,28.58,1714516,0
2013-10-01,28.54,28.94,28.45,28.72,1249681,0
2013-10-02,28.4,28.96,28.11,28.77,805455,0
2013-10-03,28.62,29.06,27.85,28.41,1246058,0
2013-10-04,28.35,28.58,27.79,28.39,1239265,0
2013-10-07,28.01,28.35,27.86,27.96,1181192,0
2013-10-08,27.89,28.05,26.97,27.28,1636337,0
2013-10-09,27.4,27.84,26.8,27.19,1426926,0
2013-10-10,27.69,27.99,27.58,27.69,1214354,0
2013-10-11,27.71,28.26,27.71,28.25,953856,0
2013-10-14,27.94,28.06,27.17,27.77,1272937,0
2013-10-15,27.74,27.86,26.83,27.38,1775049,0
2013-10-16,27.57,27.64,26.88,27,1892598,0
2013-10-17,26.13,26.88,26,26.57,3757595,0
2013-10-18,26.77,26.91,26.07,26.65,1704946,0
2013-10-21,26.64,26.73,25.72,26.28,1810860,0
2013-10-22,26.5,26.79,26.03,26.62,1195244,0
2013-10-23,26.36,26.86,26.32,26.49,1242938,0
2013-10-24,26.58,28.24,26.5,28.04,2580794,0
2013-10-25,28.36,28.36,28,28.2,1546146,0
2013-10-28,28.32,28.45,27.58,28.17,1478720,0
2013-10-29,28.34,28.45,27.91,28.24,1231016,0
2013-10-30,28.22,28.26,27.28,27.74,1161621,0
2013-10-31,27.68,27.86,27.18,27.31,1375483,0
2013-11-01,27.34,27.67,26.8,27.62,1934763,0
2013-11-04,27.63,28.19,27.32,28.06,1577814,0
2013-11-05,27.83,28.22,27.51,28.21,2299112,0
2013-11-06,28.43,28.43,27.54,28.01,1376250,0
2013-11-07,28.15,28.85,27.08,27.16,2214801,0
2013-11-08,27.06,27.24,26.26,27.22,1598532,0
2013-11-11,27.09,27.14,26.08,26.31,2137672,0
2013-11-12,26.25,26.94,26.24,26.76,1886039,0
2013-11-13,26.6,27.28,26.5,27.23,1316143,0
2013-11-14,27.23,27.62,26.76,27.42,1633265,0
2013-11-15,27.42,27.81,27.18,27.66,1053086,0
2013-11-18,27.71,27.79,26.75,26.94,1198003,0
2013-11-19,27,27.55,26.71,26.8,1074446,0
2013-11-20,26.85,27.51,26.6,26.74,642042,0
2013-11-21,26.78,27.19,26.6,27.05,842004,0
2013-11-22,27,27.2,26.69,26.91,817741,0
2013-11-25,26.88,27.18,26.83,27.08,958743,0
2013-11-26,27.14,27.51,27.1,27.4,1299625,0
2013-11-27,27.51,27.73,27.43,27.52,745839,0
2013-11-29,27.68,27.72,27.24,27.39,371352,0
2013-12-02,27.35,27.45,26.55,26.66,1528308,0
2013-12-03,26.51,26.82,25.91,26.31,1530580,0
2013-12-04,26.11,26.36,25.25,25.58,2628008,0
2013-12-05,25.49,25.62,24.98,25.13,1852693,0
2013-12-06,25.5,25.98,25.41,25.61,995385,0
2013-12-09,25.62,26.25,25.52,26.02,1097121,0
2013-12-10,25.95,26.52,25.95,26.08,7968334,0
2013-12-11,26.04,26.04,25.38,25.53,1264728,0
2013-12-12,25.49,25.64,25.24,25.36,929029,0
2013-12-13,25.5,25.81,25.36,25.72,927808,0
2013-12-16,25.9,25.97,25.43,25.46,834534,0
2013-12-17,25.44,25.68,25.12,25.37,1209354,0
2013-12-18,25.55,26.36,25.21,26.22,2165395,0
2013-12-19,26.12,26.21,25.51,25.76,2017231,0
2013-12-20,26.02,26.04,25.78,25.78,1609488,0
2013-12-23,26,27.6,26,27.48,3703990,0
2013-12-24,27.44,28.03,27.24,27.52,1101527,0
2013-12-26,27.69,28.08,27.69,27.77,1052281,0
2013-12-27,27.79,28.06,27.67,27.91,685253,0
2013-12-30,27.95,28.13,27.8,27.85,1395368,0
2013-12-31,27.87,28.5,27.87,28.38,1380082,0
2014-01-02,28.63,29.11,28.34,28.41,2985981,0
2014-01-03,28.5,29.23,28.5,29.1,2057634,0
2014-01-06,29.25,29.58,28.98,29.02,2747326,0
2014-01-07,29.17,29.77,29.08,29.48,2102594,0
2014-01-08,29.46,30.58,29.44,29.98,3033333,0
2014-01-09,30.07,30.43,29.81,30.08,1680568,0
2014-01-10,30.16,31.34,30.05,31.26,2540883,0
2014-01-13,31.05,31.22,30.5,30.55,1921762,0
2014-01-14,30.68,31.5,30.68,31.39,1660639,0
2014-01-15,31.42,31.65,31.17,31.33,1048846,0
2014-01-16,31.4,32.02,31.03,31.98,2163899,0
2014-01-17,32,32.39,31.31,31.45,1599999,0
2014-01-21,31.73,32.05,31.04,31.53,1232789,0
2014-01-22,31.6,31.9,31.44,31.79,1188756,0
2014-01-23,31.69,32.07,31.38,32.06,1251435,0
2014-01-24,31.8,31.8,30.35,30.62,2377332,0
2014-01-27,30.88,31.17,29.03,30.14,2539954,0
2014-01-28,30.28,31.35,30.28,31.1,1537697,0
2014-01-29,30.6,30.97,30.17,30.42,1560934,0
2014-01-30,30.74,30.88,29.97,30.12,1371412,0
2014-01-31,29.56,30.96,29.51,30.6,1574813,0
2014-02-03,30.58,30.68,28.8,29.05,2427629,0
2014-02-04,29.25,29.77,28.88,29.47,1255873,0
2014-02-05,29.23,29.77,29,29.44,2579873,0
2014-02-06,31.51,33.67,30.6,33.39,6465299,0
2014-02-07,33.44,33.76,32.89,33.3,3525785,0
2014-02-10,33.46,33.99,33.07,33.5,2382464,0
2014-02-11,33.52,33.65,33,33.3,1633567,0
2014-02-12,33.6,34.74,33.57,34.28,2764754,0
2014-02-13,33.89,34.46,33.49,34.27,1504780,0
2014-02-14,34.26,34.46,33.87,34.26,1084141,0
2014-02-18,34.5,34.97,33.93,34.32,1224826,0
2014-02-19,34.2,34.35,33.65,33.79,1140156,0
2014-02-20,33.79,34.3,33.61,34.19,1201393,0
2014-02-21,34.17,34.98,34.15,34.58,1321311,0
2014-02-24,34.55,34.98,34.19,34.2,1271013,0
2014-02-25,34.2,34.66,33.82,34.49,1198963,0
2014-02-26,34.71,36.22,34.22,35.24,3419756,0
2014-02-27,35.08,36.03,35.03,35.85,1166050,0
2014-02-28,36.01,36.16,34.72,35.33,1327390,0
2014-03-03,34.81,34.98,34.12,34.78,1170900,0
2014-03-04,34.91,35.69,34.73,35.18,1787357,0
2014-03-05,35.43,36.11,35.04,35.49,1529778,0
2014-03-06,35.47,35.81,35.22,35.43,1045820,0
2014-03-07,35.69,35.79,34.24,34.57,1911309,0
2014-03-10,34.41,34.74,34.04,34.68,1479565,0
2014-03-11,34.76,35.14,34.05,34.25,1136994,0
2014-03-12,33.97,34.08,33.46,33.88,1040229,0
2014-03-13,34.02,34.1,32.09,32.63,2195545,0
2014-03-14,32.51,33.31,32.51,32.87,1146526,0
2014-03-17,33.12,33.78,32.96,33.36,1069508,0
2014-03-18,33.49,34.41,33.31,34.29,1258959,0
2014-03-19,35.1,35.4,33.64,34.09,1382881,0
2014-03-20,33.94,33.98,33.16,33.23,1160024,0
2014-03-21,33.43,33.67,32.39,32.43,3466210,0
2014-03-24,32.58,32.8,31.85,32.47,2037633,0
2014-03-25,32.83,33.13,32.6,32.97,1659396,0
2014-03-26,32.88,32.99,31.19,31.2,3937800,0
2014-03-27,31.14,31.87,30.66,31.21,1994421,0
2014-03-28,31.36,32.35,30.89,32.09,1974401,0
2014-03-31,32.2,32.87,31.6,32.72,2187675,0
2014-04-01,32.86,33.58,32.77,33.16,1455025,0
2014-04-02,33.19,33.29,32.81,32.95,1253844,0
2014-04-03,32.54,32.6,31.47,32.35,2874327,0
2014-04-04,32.6,33.55,32.28,32.83,2401450,0
2014-04-07,32.62,32.73,31.33,31.49,2224413,0
2014-04-08,31.44,31.97,30.93,31.79,2188519,0
2014-04-09,31.83,32.26,31.38,32.19,1551768,0
2014-04-10,32.17,32.34,30.58,30.86,2217163,0
2014-04-11,30.43,31.05,30.08,30.33,2040114,0
2014-04-14,30.65,30.66,30.02,30.59,2653856,0
2014-04-15,30.64,30.93,29.76,30.45,3504475,0
2014-04-16,30.59,31.71,30.51,31.56,1374369,0
2014-04-17,31.45,31.8,31.31,31.6,1504437,0
2014-04-21,31.54,31.61,30.94,31.6,1644461,0
2014-04-22,31.6,32.76,31.43,32.63,2618783,0
2014-04-23,32.51,32.91,31.85,32.32,4256151,0
2014-04-24,31.22,31.65,30.12,30.99,7402903,0
2014-04-25,30.29,30.3,29.12,29.55,6137285,0
2014-04-28,29.29,30.24,29.13,29.7,4558642,0
2014-04-29,29.79,30.2,29.33,30.17,2230645,0
2014-04-30,30.05,30.18,29.45,29.86,3125581,0
2014-05-01,29.8,30.32,29.61,29.8,2555013,0
2014-05-02,29.83,31.12,29.83,30.86,1868945,0
2014-05-05,30.51,30.56,29.86,30.02,2310815,0
2014-05-06,29.89,29.99,29.29,29.46,1714800,0
2014-05-07,29.44,29.68,29.1,29.4,1185306,0
2014-05-08,29.36,30.05,29.01,29.2,1177401,0
2014-05-09,29.04,29.78,28.84,29.6,2037721,0
2014-05-12,29.75,30.91,29.68,30.65,2257165,0
2014-05-13,30.78,30.98,30.07,30.12,1427982,0
2014-05-14,30.12,30.12,29.47,29.47,1618465,0
2014-05-15,29.22,29.72,28.57,29.62,2073326,0
2014-05-16,29.7,30.06,29.42,29.89,1258861,0
2014-05-19,29.78,30.03,29.58,29.97,737551,0
2014-05-20,30,30,29.3,29.45,926950,0
2014-05-21,29.58,29.9,29.36,29.71,702296,0
2014-05-22,29.7,30.03,29.57,29.99,1030534,0
2014-05-23,29.88,30.51,29.65,30.41,1213112,0
2014-05-27,30.63,30.9,30.15,30.34,1090246,0
2014-05-28,30.48,30.83,30.09,30.11,1460475,0
2014-05-29,30.28,30.46,29.78,30.11,1212202,0
2014-05-30,30.06,30.08,29.5,29.98,1722376,0
2014-06-02,30.04,30.24,29.66,30.13,1088511,0
2014-06-03,30.02,30.27,29.84,29.99,788686,0
2014-06-04,29.85,30.14,29.71,30.05,934099,0
2014-06-05,30.16,30.87,29.98,30.7,1002833,0
2014-06-06,30.87,31.31,30.72,31.14,1352629,0
2014-06-09,31.23,32.21,31.23,31.6,2406035,0
2014-06-10,31.56,31.66,31.27,31.57,946200,0
2014-06-11,31.41,31.53,31,31.21,1165955,0
2014-06-12,31.17,31.55,30.78,30.89,1209045,0
2014-06-13,30.91,30.96,30.24,30.43,1713304,0
2014-06-16,30.41,31.01,29.9,30.87,1980101,0
2014-06-17,30.9,31.3,30.11,30.71,2140271,0
2014-06-18,30.73,30.82,30.35,30.7,1073637,0
2014-06-19,30.69,30.88,30.25,30.39,1080228,0
2014-06-20,30.37,30.39,29.57,30.14,3269200,0
2014-06-23,30.09,30.53,30.02,30.15,1113205,0
2014-06-24,30.07,31.09,30.04,30.25,2186975,0
2014-06-25,29.95,30.08,29.5,29.7,1885143,0
2014-06-26,29.68,29.72,29.2,29.57,1479685,0
2014-06-27,29.49,29.92,29.31,29.87,6810052,0
2014-06-30,29.91,30.41,29.82,30.13,1642806,0
2014-07-01,30.2,30.47,29.71,29.83,2132856,0
2014-07-02,29.88,30.06,29.6,29.67,1038400,0
2014-07-03,29.79,30.1,29.72,30.04,768619,0
2014-07-07,29.88,29.88,29.19,29.25,1952837,0
2014-07-08,29.15,29.15,28.36,28.64,2795243,0
2014-07-09,28.8,29.14,28.57,28.59,1312172,0
2014-07-10,28,28.57,27.52,28.44,2054048,0
2014-07-11,28.33,28.39,27.99,28.05,1171327,0
2014-07-14,27.79,28.35,27.78,28.09,1602778,0
2014-07-15,28.04,28.17,27.69,27.82,2438226,0
2014-07-16,27.9,28.24,27.74,28.01,1431313,0
2014-07-17,27.83,28.28,27.51,27.9,2093379,0
2014-07-18,27.95,28.21,27.84,28.09,1172305,0
2014-07-21,27.88,28.02,27.66,27.81,1843857,0
2014-07-22,28.05,28.65,28.05,28.27,2539480,0
2014-07-23,28.2,29.15,28.16,28.81,3644945,0
2014-07-24,28.74,28.81,27.03,27.6,7262163,0
2014-07-25,27.52,28.24,27.42,28.2,2413851,0
2014-07-28,28.08,28.08,27.34,27.4,2318463,0
2014-07-29,27.58,27.94,27.06,27.09,2251527,0
2014-07-30,27.25,27.35,26.71,26.82,2063457,0
2014-07-31,26.52,26.75,26.09,26.45,2174963,0
2014-08-01,26.48,26.81,26.25,26.75,1416464,0
2014-08-04,26.83,27.16,26.55,26.83,1500143,0
2014-08-05,26.69,27.1,26.33,26.54,1869309,0
2014-08-06,26.3,26.97,26.3,26.72,1151296,0
2014-08-07,26.82,27.06,26.59,26.72,973324,0
2014-08-08,26.78,27.58,26.76,27.36,1719094,0
2014-08-11,27.45,27.67,27.36,27.39,1126579,0
2014-08-12,27.32,27.35,26.59,26.84,1612657,0
2014-08-13,26.93,27.06,26.75,27.06,963786,0
2014-08-14,27.09,27.59,26.99,27.54,897128,0
2014-08-15,27.66,28,27.06,28,1500406,0
2014-08-18,28.06,28.68,28.03,28.48,1663927,0
2014-08-19,28.9,29.43,28.89,29.19,1922882,0
2014-08-20,29.04,29.21,28.93,29.1,1180911,0
2014-08-21,29.16,29.23,28.8,29.13,988452,0
2014-08-22,29.06,29.29,28.89,29.17,696908,0
2014-08-25,29.23,29.35,28.72,28.88,993684,0
2014-08-26,28.95,29.31,28.76,29.23,1084689,0
2014-08-27,29.14,29.19,28.69,28.89,940721,0
2014-08-28,28.72,29.06,28.51,29,723527,0
2014-08-29,29.05,29.08,28.86,28.97,727719,0
2014-09-02,29.42,29.8,29.26,29.69,2211031,0
2014-09-03,29.82,29.85,29.17,29.3,1367959,0
2014-09-04,29.39,29.67,29.34,29.39,875094,0
2014-09-05,29.36,29.63,29.27,29.46,620792,0
2014-09-08,29.46,30.44,29.43,30,2594379,0
2014-09-09,29.96,30.39,29.78,29.95,1549004,0
2014-09-10,29.86,30,29.43,29.7,959891,0
2014-09-11,29.52,30.09,29.48,30,949492,0
2014-09-12,30.02,30.09,29.16,29.26,1693204,0
2014-09-15,29.21,29.32,28.84,29.12,832325,0
2014-09-16,28.81,29.18,28.75,29.16,1002161,0
2014-09-17,29.35,29.98,29.35,29.71,1396097,0
2014-09-18,29.73,29.73,29.22,29.24,1258949,0
2014-09-19,29.34,29.41,28.43,28.78,1687145,0
2014-09-22,28.71,28.84,28.01,28.16,1533554,0
2014-09-23,28.03,28.49,27.82,28.12,1469847,0
2014-09-24,28.03,28.52,27.79,28.49,1777710,0
2014-09-25,28.44,28.5,28.01,28.07,1524245,0
2014-09-26,28.1,28.32,27.86,28.3,1553373,0
2014-09-29,28.02,28.38,27.96,28.05,1004227,0
2014-09-30,28.13,28.19,27.39,27.49,1202330,0
2014-10-01,27.47,27.49,27.05,27.15,1384357,0
2014-10-02,27.12,27.34,26.57,27.13,1411209,0
2014-10-03,27.36,27.54,27.14,27.29,1313242,0
2014-10-06,27.34,27.41,26.67,26.86,1236113,0
2014-10-07,26.7,26.83,26.35,26.4,1149334,0
2014-10-08,26.36,26.73,25.85,26.69,2008941,0
2014-10-09,26.56,26.69,25.57,25.7,1438302,0
2014-10-10,25.52,26.1,25.12,25.21,2112747,0
2014-10-13,25.53,26.11,24.53,24.55,2399622,0
2014-10-14,24.78,25.72,24.55,25.32,1903484,0
2014-10-15,24.91,26.05,24.56,25.88,1910130,0
2014-10-16,25.41,26.96,25.34,26.76,2082673,0
2014-10-17,27,27.14,26.24,26.68,2949144,0
2014-10-20,26.65,27.16,26.46,26.69,1821223,0
2014-10-21,26.88,27.84,26.77,27.76,1975256,0
2014-10-22,28.02,28.12,26.82,26.94,1858547,0
2014-10-23,26.52,27.31,25.88,26.51,3082015,0
2014-10-24,26.45,26.91,25.97,26.91,1448464,0
2014-10-27,26.59,26.62,26.09,26.62,1313938,0
2014-10-28,26.53,27.01,26.39,26.7,1352996,0
2014-10-29,26.75,26.89,26.03,26.32,1398017,0
2014-10-30,26.23,26.68,25.96,26.49,954782,0
2014-10-31,26.95,27.37,26.69,26.86,1417089,0
2014-11-03,26.91,26.91,26.47,26.68,1273561,0
2014-11-04,26.58,26.73,26.22,26.42,1081527,0
2014-11-05,26.59,26.91,26.32,26.52,700440,0
2014-11-06,26.51,27.69,26.38,27.67,1547790,0
2014-11-07,27.72,28.19,27.57,27.83,1244497,0
2014-11-10,28,28.51,27.71,27.88,814367,0
2014-11-11,27.79,28.32,27.74,28.24,841977,0
2014-11-12,28.07,28.31,28.01,28.13,543409,0
2014-11-13,28.01,28.16,27.58,27.87,970549,0
2014-11-14,27.8,28.11,27.59,27.85,991146,0
2014-11-17,27.76,27.92,27.64,27.78,895599,0
2014-11-18,27.79,28.3,27.79,28.08,840627,0
2014-11-19,28.08,28.36,27.82,28.08,864993,0
2014-11-20,28,29.07,27.94,29.03,1392628,0
2014-11-21,29.4,29.64,29.1,29.51,1527550,0
2014-11-24,29.57,29.77,29.43,29.65,773443,0
2014-11-25,29.63,29.86,29.32,29.5,805190,0
2014-11-26,29.47,29.48,28.93,29.09,777928,0
2014-11-28,28.97,28.97,28.62,28.81,454748,0
2014-12-01,28.71,28.72,28.3,28.35,748401,0
2014-12-02,28.37,28.74,28.31,28.51,819187,0
2014-12-03,28.48,29.07,28.48,28.78,639804,0
2014-12-04,28.77,28.9,28.45,28.72,535750,0
2014-12-05,28.64,29.19,28.55,28.68,847357,0
2014-12-08,28.63,28.88,28.17,28.43,629695,0
2014-12-09,28.14,28.69,27.97,28.66,674001,0
2014-12-10,28.46,28.55,27.46,27.51,1371299,0
2014-12-11,27.55,27.87,27.4,27.4,1086179,0
2014-12-12,27.33,27.36,26.45,26.54,1926111,0
2014-12-15,26.64,26.96,26.03,26.4,1314960,0
2014-12-16,26.25,27.05,26.23,26.59,973869,0
2014-12-17,26.61,26.84,26.41,26.59,1349342,0
2014-12-18,27.06,27.26,26.63,27.15,1144965,0
2014-12-19,27.24,27.45,27.01,27.32,1559091,0
2014-12-22,27.29,27.43,26.95,27.35,848045,0
2014-12-23,27.46,28.35,27.36,27.89,1513626,0
2014-12-24,27.93,28.1,27.75,27.91,268800,0
2014-12-26,27.97,28.13,27.87,27.92,389696,0
2014-12-29,27.93,28.48,27.92,28.22,578224,0
2014-12-30,28.11,28.47,27.74,27.91,926609,0
2014-12-31,28.01,28.3,27.87,27.99,727550,0
2015-01-02,28.15,28.2,27.27,27.6,979819,0
2015-01-05,27.59,27.59,26.87,27.17,902015,0
2015-01-06,27.16,27.5,26.38,26.69,1176136,0
2015-01-07,26.91,27.37,26.71,27.03,1164907,0
2015-01-08,27.33,28.7,27.29,28.47,1627173,0
2015-01-09,28.6,30.23,28.51,30.03,3881088,0
2015-01-12,30.03,30.93,29.84,30.45,2857132,0
2015-01-13,30.83,31.31,29.03,29.53,3054002,0
2015-01-14,29.15,29.87,29.06,29.85,1414140,0
2015-01-15,30.23,30.46,28.59,28.95,2126127,0
2015-01-16,28.81,28.95,28.02,28.91,2034852,0
2015-01-20,28.61,28.89,27.9,27.91,1779367,0
2015-01-21,27.91,28.67,27.85,28.49,1393561,0
2015-01-22,28.67,29.07,28.27,28.91,2108639,0
2015-01-23,28.94,29.2,28.67,29.02,775835,0
2015-01-26,29.23,30.09,28.81,29.87,1952124,0
2015-01-27,29.43,30.69,29.26,30.24,2049601,0
2015-01-28,30.99,31.25,30.57,30.63,2321925,0
2015-01-29,30.7,31.19,30.35,30.85,1242428,0
2015-01-30,30.59,30.99,30.25,30.45,1338562,0
2015-02-02,30.71,31,29.85,30.34,1360763,0
2015-02-03,30.56,30.9,30.15,30.58,1618384,0
2015-02-04,30.45,31.38,30.24,30.99,3010004,0
2015-02-05,30,30.15,28.64,29.32,5118121,0
2015-02-06,28.73,29.04,27.54,28.04,5298065,0
2015-02-09,27.94,28.31,27.86,28.17,2330272,0
2015-02-10,28.52,28.71,28.18,28.56,1455191,0
2015-02-11,28.55,28.63,27.63,27.74,1708057,0
2015-02-12,27.7,28.65,27.7,28.63,1644720,0
2015-02-13,28.72,29.62,28.72,29.53,1999739,0
2015-02-17,29.31,29.65,29.15,29.44,1648889,0
2015-02-18,29.4,29.62,29.11,29.44,1325040,0
2015-02-19,29.36,29.82,29.31,29.47,861108,0
2015-02-20,29.5,29.5,29.06,29.29,839757,0
2015-02-23,29.35,29.56,29.05,29.22,1361064,0
2015-02-24,29.43,30,29.41,29.72,1353080,0
2015-02-25,29.59,29.71,27.9,28.49,3144770,0
2015-02-26,28.6,28.74,28.22,28.48,1565257,0
2015-02-27,28.59,28.8,28.12,28.19,1793720,0
2015-03-02,28.17,28.3,27.77,28.15,1512600,0
2015-03-03,28.16,28.37,27.8,27.83,1098800,0
2015-03-04,27.71,28.13,27.32,28.11,1232300,0
2015-03-05,28.07,28.44,27.92,28.41,1323500,0
2015-03-06,28.1,28.35,27.99,28.14,887100,0
2015-03-09,28.15,28.45,28.14,28.2,1673300,0
2015-03-10,28,28.24,27.64,27.71,1632900,0
2015-03-11,27.74,27.9,27.35,27.85,1500600,0
2015-03-12,28,28.17,27.25,27.48,2113000,0
2015-03-13,27.31,27.37,26.59,26.83,2169100,0
2015-03-16,26.95,27.12,26.58,26.79,1567800,0
2015-03-17,26.69,27.03,26.52,26.65,2104100,0
2015-03-18,25.84,25.99,24.61,25.39,7090400,0
2015-03-19,25.64,26.53,25.5,26.28,3315600,0
2015-03-20,26.5,26.81,26.36,26.69,2332700,0
2015-03-23,26.67,27,26.59,26.99,2250400,0
2015-03-24,27,27.32,26.67,26.84,1575900,0
2015-03-25,26.91,26.96,25.95,26.17,1934500,0
2015-03-26,26.05,26.18,25.51,25.72,2518900,0
2015-03-27,25.72,26.03,25.7,25.94,1048100,0
2015-03-30,26.07,26.47,26.03,26.41,1333100,0
2015-03-31,26.26,26.88,26.21,26.7,1319546,0
2015-04-01,26.62,26.78,26.2,26.35,1123800,0
2015-04-02,26.31,26.77,26.26,26.53,741400,0
2015-04-06,26.34,26.56,25.9,26.25,1783600,0
2015-04-07,26.24,26.35,26.02,26.09,1368268,0
2015-04-08,26.07,26.39,26,26.38,913600,0
2015-04-09,26.33,26.45,25.83,26.17,767211,0
2015-04-10,26.06,26.28,25.94,26.28,656700,0
2015-04-13,26.22,26.45,26.11,26.29,832600,0
2015-04-14,26.32,26.43,25.95,26.4,1462400,0
2015-04-15,26.47,26.93,26.18,26.62,1176522,0
2015-04-16,26.46,26.51,25.87,26,1540420,0
2015-04-17,25.67,26.35,25.52,26.26,2145500,0
2015-04-20,26.48,26.95,25.92,26.01,1852735,0
2015-04-21,26.06,26.31,25.8,26.22,2715637,0
2015-04-22,26.25,27,26.19,26.73,3159860,0
2015-04-23,27.24,27.95,26.73,27.13,5974300,0
2015-04-24,27.1,28.09,26.91,28.06,2774188,0
2015-04-27,28.12,28.6,27.93,28.4,2821100,0
2015-04-28,28.38,28.55,27.86,27.87,2326000,0
2015-04-29,27.68,27.75,27.24,27.32,2176100,0
2015-04-30,27.23,27.42,26.52,26.54,2008300,0
2015-05-01,26.6,27.21,26.4,27.12,1447000,0
2015-05-04,27.13,27.25,26.81,27.07,1016600,0
2015-05-05,27.05,27.25,26.86,26.98,1636300,0
2015-05-06,27.02,27.04,26.39,26.58,2426176,0
2015-05-07,26.49,26.98,26.48,26.79,1934991,0
2015-05-08,27.04,27.81,27.04,27.73,2283200,0
2015-05-11,27.72,27.94,27.38,27.5,1748100,0
2015-05-12,27.39,27.41,26.88,26.96,1190785,0
2015-05-13,27.1,27.69,27.04,27.55,1904900,0
2015-05-14,27.8,27.94,27.42,27.79,1407100,0
2015-05-15,27.76,28.26,27.5,28.1,1757250,0
2015-05-18,28.05,28.45,28.02,28.33,2267821,0
2015-05-19,28.65,29.35,28.5,28.61,2271500,0
2015-05-20,28.66,28.69,28.16,28.37,1355100,0
2015-05-21,28.32,28.88,28.23,28.78,1567900,0
2015-05-22,28.76,28.96,28.27,28.36,1478400,0
2015-05-26,28.24,28.61,28.05,28.55,1172634,0
2015-05-27,28.57,28.78,28.2,28.7,1102100,0
2015-05-28,28.63,28.82,28.36,28.76,1285504,0
2015-05-29,28.7,29.16,28.65,28.84,1786500,0
2015-06-01,28.87,29.2,28.59,29.08,1529796,0
2015-06-02,29.07,29.2,28.9,28.96,1276074,0
2015-06-03,28.92,29.07,28.75,28.99,1125200,0
2015-06-04,28.84,29.02,28.38,28.4,1097700,0
2015-06-05,28.31,28.46,28,28.34,839200,0
2015-06-08,28.26,28.27,27.43,27.47,2070000,0
2015-06-09,27.52,27.72,27.16,27.43,1375149,0
2015-06-10,27.56,27.75,27.39,27.46,1692190,0
2015-06-11,27.57,27.97,27.52,27.68,1165851,0
2015-06-12,27.65,27.85,27.23,27.28,1047200,0
2015-06-15,27.05,27.22,26.8,26.99,1881600,0
2015-06-16,26.99,27.25,26.64,26.8,1422500,0
2015-06-17,26.81,26.91,26.2,26.86,1768500,0
2015-06-18,26.89,27.19,26.89,27.05,1100600,0
2015-06-19,27.17,27.34,27.06,27.2,3428600,0
2015-06-22,27.35,27.97,27.11,27.85,1515800,0
2015-06-23,27.93,28.05,27.71,28.01,914555,0
2015-06-24,28.06,28.7,28.05,28.13,1564500,0
2015-06-25,28.14,28.33,28.01,28.13,1344000,0
2015-06-26,28.22,28.57,27.84,28.45,2702200,0
2015-06-29,27.98,28.29,27.46,27.52,1534900,0
2015-06-30,27.6,28.05,27.53,27.79,1309946,0
2015-07-01,28.03,28.15,27.47,27.89,1346800,0
2015-07-02,27.96,28.08,27.51,27.75,1022700,0
2015-07-06,27.45,28.41,27.34,27.53,1284300,0
2015-07-07,27.54,27.68,26.75,27.22,2761700,0
2015-07-08,27.1,27.21,26.59,26.72,1048800,0
2015-07-09,27.1,27.22,26.62,26.68,936100,0
2015-07-10,26.84,27.21,26.69,26.98,1232700,0
2015-07-13,27.17,27.38,27.07,27.21,734300,0
2015-07-14,27.13,27.38,27.01,27.35,742630,0
2015-07-15,27.42,27.5,26.49,26.5,1998905,0
2015-07-16,26.64,26.78,26.53,26.69,1233300,0
2015-07-17,26.76,26.85,26.41,26.46,1162700,0
2015-07-20,26.54,26.59,26.12,26.46,1260000,0
2015-07-21,26.42,26.78,26.29,26.49,1975400,0
2015-07-22,26.36,27.3,26.35,27.12,2669300,0
2015-07-23,28.05,29.57,27.99,28.86,5662500,0
2015-07-24,29,29.41,28.5,28.92,4563900,0
2015-07-27,28.63,29.8,28.63,29.23,2733400,0
2015-07-28,29.7,29.98,29.14,29.42,2334400,0
2015-07-29,29.51,30.3,29.51,30.18,2504700,0
2015-07-30,30.08,31.02,29.95,30.82,2848600,0
2015-07-31,30.98,31.08,30.71,30.98,1631000,0
2015-08-03,30.99,31.07,30.27,30.46,1683719,0
2015-08-04,30.31,31.4,30.12,30.81,2323900,0
2015-08-05,30.53,31.06,30.17,30.61,3205900,0
2015-08-06,30.74,31.22,30.63,31.19,2204438,0
2015-08-07,31.08,31.47,30.99,31.45,1960000,0
2015-08-10,31.6,32.32,31.5,32,1279300,0
2015-08-11,31.68,32.34,31.63,31.85,1779337,0
2015-08-12,31.35,31.77,31.08,31.7,1667800,0
2015-08-13,32.2,32.68,31.53,32.05,1554800,0
2015-08-14,31.42,32.18,31.42,32.08,976300,0
2015-08-17,31.91,32.38,31.7,32.18,1693200,0
2015-08-18,32.27,32.76,32.24,32.73,1268000,0
2015-08-19,32.5,32.88,32.41,32.66,1213900,0
2015-08-20,32.35,32.69,31.58,31.62,2131300,0
2015-08-21,31.24,31.77,30.52,30.54,2758200,0
2015-08-24,27.04,30.55,26.77,29.61,2858638,0
2015-08-25,30.76,30.76,29.12,29.17,2174700,0
2015-08-26,29.76,30,28.03,28.83,4220900,0
2015-08-27,29.32,30.18,29.06,30.07,2354500,0
2015-08-28,29.9,30.64,29.79,30.33,1694200,0
2015-08-31,30.27,30.88,29.99,30.51,1231500,0
2015-09-01,29.83,30.27,29.43,29.63,1025800,0
2015-09-02,29.95,30.39,29.58,30.38,865900,0
2015-09-03,30.5,30.91,30.31,30.53,1089500,0
2015-09-04,30.2,30.3,29.53,29.75,840100,0
2015-09-08,30.25,30.82,30.04,30.76,919000,0
2015-09-09,30.99,31.14,30.25,30.32,1096600,0
2015-09-10,30.33,30.6,30.06,30.49,1034481,0
2015-09-11,30.29,30.48,29.98,30.22,1412700,0
2015-09-14,30.28,30.46,30.09,30.22,993700,0
2015-09-15,30.38,30.45,29.8,30.25,2333800,0
2015-09-16,30.17,30.34,29.71,29.84,2560100,0
2015-09-17,29.86,30.41,29.75,29.95,1975288,0
2015-09-18,29.55,29.68,28.78,28.93,3015900,0
2015-09-21,29.05,29.85,28.97,29.24,1638100,0
2015-09-22,28.91,28.92,28.18,28.34,1566300,0
2015-09-23,28.47,28.54,27.88,28.01,1691300,0
2015-09-24,27.79,27.97,27.39,27.86,1408660,0
2015-09-25,28.01,28.58,27.74,27.81,1546400,0
2015-09-28,27.65,27.73,26.14,26.45,1624772,0
2015-09-29,26.51,26.54,25.67,25.89,2073200,0
2015-09-30,26.13,26.65,26.03,26.62,1511200,0
2015-10-01,26.66,27.12,26.5,27.02,1803900,0
2015-10-02,26.78,27.37,26.54,27.37,1149700,0
2015-10-05,27.6,28.03,27.24,28,1568484,0
2015-10-06,27.93,27.99,27.1,27.31,1407600,0
2015-10-07,27.41,27.59,27.19,27.4,1488900,0
2015-10-08,27.32,27.81,27.12,27.58,1181400,0
2015-10-09,27.49,27.72,26.33,26.36,2384800,0
2015-10-12,26.38,26.52,25.82,26.32,1551103,0
2015-10-13,26.16,26.71,25.81,26.15,1915500,0
2015-10-14,26.18,26.54,25.55,25.61,2383000,0
2015-10-15,25.61,26.16,25.39,26.02,2585200,0
2015-10-16,26.02,26.41,25.78,26.35,2142600,0
2015-10-19,26.29,26.66,26.16,26.42,2026249,0
2015-10-20,26.32,26.64,25.87,26.18,2243226,0
2015-10-21,26.56,26.74,25.59,25.93,3010000,0
2015-10-22,25.15,26.21,24.56,25.14,5077000,0
2015-10-23,25.02,25.15,23.74,23.91,5831900,0
2015-10-26,23.83,24.42,23.58,24.11,3775400,0
2015-10-27,23.9,24.12,23.17,23.33,2481600,0
2015-10-28,23.42,24.21,23.3,23.57,3156800,0
2015-10-29,23.38,23.78,23.28,23.69,2717100,0
2015-10-30,23.74,23.85,23.39,23.57,2014600,0
2015-11-02,23.51,23.77,23.4,23.63,1427224,0
2015-11-03,23.54,23.82,23.4,23.66,1853200,0
2015-11-04,23.65,23.98,23.52,23.91,2735697,0
2015-11-05,23.94,24.69,23.68,24.57,2752700,0
2015-11-06,24.59,24.86,24.34,24.62,3098300,0
2015-11-09,24.59,24.62,23.86,23.99,1701768,0
2015-11-10,23.98,24.17,23.42,23.84,2347700,0
2015-11-11,23.94,24.12,23.72,23.96,1083400,0
2015-11-12,23.69,23.95,23.43,23.81,1658800,0
2015-11-13,23.79,24.36,23.58,24.03,2241300,0
2015-11-16,24.02,24.5,23.98,24.46,1191000,0
2015-11-17,24.47,24.91,24.34,24.59,1904100,0
2015-11-18,24.9,25.81,24.9,25.66,2811400,0
2015-11-19,25.65,25.66,24.88,25.03,2267800,0
2015-11-20,25.16,25.16,24.48,24.56,1577500,0
2015-11-23,24.61,24.9,24.21,24.24,2186500,0
2015-11-24,24.14,24.62,24,24.28,1838200,0
2015-11-25,24.26,24.44,24.06,24.32,1124900,0
2015-11-27,24.3,24.45,24.1,24.14,529500,0
2015-11-30,24.21,24.35,23.96,24.08,1632200,0
2015-12-01,24.2,24.47,24.02,24.29,2124779,0
2015-12-02,24.29,24.63,23.76,23.81,1525100,0
2015-12-03,23.88,23.97,22.8,23.02,1772016,0
2015-12-04,23.25,23.25,22.75,22.91,1313800,0
2015-12-07,22.92,23.61,22.88,23.51,1930600,0
2015-12-08,23.2,23.94,22.96,23.63,2715520,0
2015-12-09,23.61,24.25,23.21,23.31,1688100,0
2015-12-10,23.3,23.8,23.15,23.71,1832200,0
2015-12-11,23.44,23.54,23.17,23.25,1186400,0
2015-12-14,23.24,23.77,23.04,23.19,1538631,0
2015-12-15,23.25,24.11,23.2,23.96,1797800,0
2015-12-16,23.97,24.62,23.85,24.52,3041600,0
2015-12-17,24.51,24.65,23.74,24.44,2796300,0
2015-12-18,24.27,24.39,23.63,23.69,3643500,0
2015-12-21,23.74,24.12,23.1,23.22,3249600,0
2015-12-22,23.25,23.49,23.1,23.36,1244701,0
2015-12-23,23.52,23.67,23.37,23.6,1439800,0
2015-12-24,23.61,24.39,23.6,24.23,805381,0
2015-12-28,24.08,24.2,23.56,24.14,1249888,0
2015-12-29,24.26,24.36,23.84,24.19,1309804,0
2015-12-30,24.12,24.54,24.095,24.42,1165468,0
2015-12-31,24.24,24.53,24.09,24.29,951202,0
2016-01-04,23.99,24.51,23.8644,24.48,1581039,0
2016-01-05,24.6,24.93,24.03,24.23,1286156,0
2016-01-06,23.89,24.01,23.07,23.3,1680355,0
2016-01-07,22.85,23.22,22.295,22.41,2088992,0
2016-01-08,22.58,22.74,21.68,21.76,1607940,0
2016-01-11,21.8,21.82,20.91,21.33,1674043,0
2016-01-12,21.56,21.75,20.71,21.09,1149390,0
2016-01-13,21.17,21.51,19.82,19.86,2317504,0
2016-01-14,19.96,19.96,19.08,19.52,2741245,0
2016-01-15,18.8,18.98,18.18,18.54,2725533,0
2016-01-19,18.76,18.95,17.84,18.02,2039700,0
2016-01-20,17.64,17.8,16.17,17.68,4242813,0
2016-01-21,17.66,17.99,17.48,17.76,3256105,0
2016-01-22,18.07,19.18,18.07,18.49,2191005,0
2016-01-25,18.14,18.19,17.05,17.07,1873019,0
2016-01-26,16.38,17.13,15.85,16.95,5262357,0
2016-01-27,16.93,17.0946,16.42,16.51,1930842,0
2016-01-28,16.64,16.98,16.3801,16.48,2247633,0
2016-01-29,16.65,18.33,16.55,17.89,4512495,0
2016-02-01,17.66,18.16,17.52,17.6,2172788,0
2016-02-02,17.44,17.71,17.15,17.52,2208271,0
2016-02-03,17.63,18.07,16.88,18.04,2980892,0
2016-02-04,17.96,19.325,17.81,19.11,4813432,0
2016-02-05,20.51,21.44,19.58,21.04,8574094,0
2016-02-08,21.01,21.01,18.9799,19.49,4677039,0
2016-02-09,19.59,19.61,18.26,19.25,4086643,0
2016-02-10,19.26,19.54,18.42,19.02,2956871,0
2016-02-11,18.75,19.14,17.84,18.31,2742715,0
2016-02-12,18.59,19.68,18.52,19.6,2415534,0
2016-02-16,19.8,20.66,19.73,20.59,3175235,0
2016-02-17,20.67,21.01,20.25,20.37,2667577,0
2016-02-18,20.47,20.48,19.6,19.93,2682583,0
2016-02-19,19.69,19.97,19.59,19.67,1642563,0
2016-02-22,19.98,20.55,19.86,20.37,1636045,0
2016-02-23,20.27,20.72,19.75,20.38,1688909,0
2016-02-24,20.14,20.28,19.65,20.22,1464684,0
2016-02-25,20.23,20.49,19.65,20.31,2388891,0
2016-02-26,20.53,21.55,20.415,21.2,2158581,0
2016-02-29,21.3,21.705,21.19,21.3,2491472,0
2016-03-01,21.5,22.18,21.26,21.82,2651014,0
2016-03-02,21.69,21.87,21.12,21.55,1703807,0
2016-03-03,21.61,22.39,21.54,22.29,1939449,0
2016-03-04,22.21,22.81,22.05,22.47,2534291,0
2016-03-07,22.33,23.01,22.28,22.92,1604799,0
2016-03-08,22.79,22.79,21.48,21.51,1733409,0
2016-03-09,21.54,22.07,20.96,21.71,2056149,0
2016-03-10,21.75,22.19,21.39,21.81,1199837,0
2016-03-11,22,22.2,21.51,22.12,1374831,0
2016-03-14,21.92,22.22,21.71,21.9,915957,0
2016-03-15,21.82,21.82,20.67,21.4,2255011,0
2016-03-16,21.31,21.89,20.68,21.78,1872494,0
2016-03-17,21.81,23.04,21.55,22.92,1684350,0
2016-03-18,23.04,23.98,23.04,23.42,2286349,0
2016-03-21,23.27,23.9,23.25,23.45,1556443,0
2016-03-22,23.37,23.83,23.2,23.63,1744879,0
2016-03-23,23.49,23.93,23.39,23.68,2095198,0
2016-03-24,23.58,23.62,23.15,23.27,1910715,0
2016-03-28,23.3,23.97,23.19,23.77,1434223,0
2016-03-29,23.76,24.89,23.76,24.46,2277127,0
2016-03-30,24.7,24.7699,23.97,24.46,1347724,0
2016-03-31,24.4,24.99,24.4,24.81,1809022,0
2016-04-01,24.62,25.25,24.3,25.11,2093276,0
2016-04-04,25.07,25.38,24.6,24.91,1521148,0
2016-04-05,24.54,24.99,24.45,24.91,1153704,0
2016-04-06,25.03,25.7,24.98,25.47,1373806,0
2016-04-07,25.43,26.08,25.18,26.03,2681089,0
2016-04-08,26.27,26.36,25.7201,25.85,1965216,0
2016-04-11,26.09,26.6101,26.035,26.15,1792495,0
2016-04-12,26.1,26.3,25.5275,25.7,2355996,0
2016-04-13,25.95,26.81,25.795,26.67,1614273,0
2016-04-14,26.66,27.07,26.39,26.66,1701045,0
2016-04-15,26.74,27.25,26.58,27.15,1746406,0
2016-04-18,27.07,27.49,26.8001,27.24,1029963,0
2016-04-19,27.37,27.55,26.61,26.8,2456495,0
2016-04-20,26.78,27.64,26.72,27.04,3772202,0
2016-04-21,29.4,29.58,27.05,28.05,6462861,0
2016-04-22,28.32,29.02,27.98,28.69,2201515,0
2016-04-25,28.61,28.665,27.95,28.22,1536446,0
2016-04-26,28.36,28.48,27.71,28.29,1790033,0
2016-04-27,28.24,28.44,27.71,28.38,1849676,0
2016-04-28,28.02,28.43,27.41,27.54,1270677,0
2016-04-29,27.55,27.57,26.31,27.01,2424179,0
2016-05-02,27.18,27.3,26.72,26.98,1734616,0
2016-05-03,26.75,26.82,25.93,26.29,2203847,0
2016-05-04,26.13,26.44,25.84,26.33,1368191,0
2016-05-05,26.44,26.91,26.39,26.82,1309262,0
2016-05-06,26.67,27.14,26.4,26.96,1426610,0
2016-05-09,26.9,27.2399,26.815,27.14,1388783,0
2016-05-10,27.36,28.04,27.18,27.95,1863916,0
2016-05-11,27.93,28.22,27.64,27.82,1300237,0
2016-05-12,28.05,28.43,27.53,27.98,1459776,0
2016-05-13,27.83,28.81,27.73,28.44,3051427,0
2016-05-16,28.47,28.86,28.11,28.24,1772638,0
2016-05-17,28.22,28.66,28,28.48,1605696,0
2016-05-18,28.41,29.495,28.35,28.91,2561550,0
2016-05-19,28.6,28.74,28.22,28.58,1938380,0
2016-05-20,28.71,28.82,28.01,28.71,1931202,0
2016-05-23,28.76,28.76,28.3,28.43,1427921,0
2016-05-24,28.68,29.13,28.47,29.09,1992395,0
2016-05-25,29.26,29.49,29.14,29.29,1037023,0
2016-05-26,29.29,29.57,29.17,29.5,1272724,0
2016-05-27,29.48,29.98,29.18,29.24,1015975,0
2016-05-31,29.21,29.4264,28.73,28.86,1355501,0
2016-06-01,28.64,29.66,28.34,29.52,1814994,0
2016-06-02,29.27,29.27,27.88,28.51,2264746,0
2016-06-03,28.52,28.52,28.02,28.31,968431,0
2016-06-06,28.35,28.36,27.84,28.22,1657473,0
2016-06-07,28.26,28.57,27.54,28.33,1997816,0
2016-06-08,28.33,28.48,27.88,28.13,1553150,0
2016-06-09,28.05,28.31,27.7,28.31,1435417,0
2016-06-10,27.97,27.97,27.49,27.54,1247753,0
2016-06-13,27.28,27.8,27.24,27.26,897731,0
2016-06-14,27.23,27.23,26.29,26.54,1383481,0
2016-06-15,26.52,26.62,25.53,25.8,2979443,0
2016-06-16,25.51,26.08,25.39,26.03,1646475,0
2016-06-17,26.01,26.56,25.95,26.08,1424696,0
2016-06-20,26.47,27.095,26.44,26.58,1257949,0
2016-06-21,26.71,26.79,26.21,26.38,1097352,0
2016-06-22,26.31,26.71,26.09,26.22,962882,0
2016-06-23,26.51,26.74,26.31,26.7,881495,0
2016-06-24,25.7,26.15,25.3,26.04,3374683,0
2016-06-27,25.7,25.77,24.72,24.92,1938612,0
2016-06-28,25.28,25.84,25.28,25.72,1321274,0
2016-06-29,26.06,26.55,25.992,26.43,834897,0
2016-06-30,26.52,26.98,26.2,26.96,723008,0
2016-07-01,26.98,28.17,26.98,27.23,1914008,0
2016-07-05,27.08,27.22,26.28,26.65,1179641,0
2016-07-06,26.73,27.78,26.61,27.77,1918906,0
2016-07-07,27.99,28.44,27.4,27.8,1370982,0
2016-07-08,28.11,28.47,27.96,28.26,1381875,0
2016-07-11,28.45,28.71,28.32,28.48,940999,0
2016-07-12,28.68,29.11,28.3027,28.72,1597173,0
2016-07-13,28.97,29.27,28.7,29.11,1302950,0
2016-07-14,29.08,29.17,28.43,28.83,1716170,0
2016-07-15,29.02,29.02,28.54,28.91,529884,0
2016-07-18,28.93,29.48,28.8901,29.27,1024682,0
2016-07-19,29.22,29.4,29.12,29.35,675279,0
2016-07-20,29.55,30.84,29.5,30.58,2656841,0
2016-07-21,30.5,30.5,29.71,29.85,1325837,0
2016-07-22,29.95,30.2,29.53,30.07,1108339,0
2016-07-25,29.94,30.4,29.79,30.36,1736750,0
2016-07-26,28.3,29.78,28.13,29.19,4498867,0
2016-07-27,29.33,29.88,28.47,28.71,2459897,0
2016-07-28,28.69,29.08,28.545,28.83,1527038,0
2016-07-29,28.85,28.88,28.1,28.16,1685456,0
2016-08-01,28.17,28.41,27.83,28.27,1375064,0
2016-08-02,28.14,28.39,27.66,27.92,1530094,0
2016-08-03,27.84,28.51,27.84,28.35,1591852,0
2016-08-04,28.44,28.515,27.6,27.83,1162103,0
2016-08-05,28.13,28.46,28.01,28.11,723016,0
2016-08-08,28.06,28.51,28,28.12,1252443,0
2016-08-09,28.05,28.25,27.8,27.88,736730,0
2016-08-10,27.9,28.07,27.59,27.74,1281767,0
2016-08-11,27.77,28.03,27.34,27.79,906630,0
2016-08-12,27.81,28.07,27.63,27.75,668738,0
2016-08-15,27.8,28.36,27.76,28.27,1400491,0
2016-08-16,28.19,28.42,27.96,27.97,774762,0
2016-08-17,27.99,28,27.275,27.34,1488656,0
2016-08-18,27.4,27.67,27.11,27.51,628071,0
2016-08-19,27.48,27.52,27.19,27.4,869060,0
2016-08-22,27.33,27.95,27.2,27.9,1050568,0
2016-08-23,27.98,28.6292,27.98,28.39,897790,0
2016-08-24,28.25,28.43,28.045,28.09,743797,0
2016-08-25,28.04,28.27,27.95,28.11,697114,0
2016-08-26,28.24,28.68,27.78,28.06,1199526,0
2016-08-29,29.57,30.8001,29.57,29.94,6478580,0
2016-08-30,29.89,30.05,28.67,28.8,2855888,0
2016-08-31,28.17,28.35,27.172,27.43,3786438,0
2016-09-01,27.45,27.68,27.1,27.49,1714269,0
2016-09-02,27.59,28.11,27.35,27.56,1909994,0
2016-09-06,27.56,27.61,27.08,27.26,1281185,0
2016-09-07,27.24,27.69,27.135,27.38,805342,0
2016-09-08,27.23,27.88,27.23,27.48,1312376,0
2016-09-09,27.24,27.245,25.31,25.72,3149714,0
2016-09-12,25.77,26.54,25.5001,26.42,2267292,0
2016-09-13,26.99,27.07,26.17,26.58,1623050,0
2016-09-14,26.56,26.63,25.83,26.05,1422498,0
2016-09-15,25.5,26.56,25.5,26.33,2076468,0
2016-09-16,26.09,26.155,25.51,25.62,2767129,0
2016-09-19,25.88,26.565,25.81,26.08,1554263,0
2016-09-20,26.071,26.15,25.31,25.63,2129343,0
2016-09-21,25.67,26.2,25.53,26.19,1833813,0
2016-09-22,26.41,26.75,26.21,26.22,1926089,0
2016-09-23,26.82,27.46,26.2,26.92,3864598,0
2016-09-26,26.68,26.99,26.115,26.54,2194443,0
2016-09-27,26.27,26.74,25.94,26,1972313,0
2016-09-28,26.05,26.4,25.73,26.39,1316528,0
2016-09-29,26.22,26.355,25.67,25.74,1539610,0
2016-09-30,25.88,25.995,25.32,25.85,1537529,0
2016-10-03,25.66,25.93,25.19,25.36,1214404,0
2016-10-04,25.48,25.94,25.21,25.25,1544369,0
2016-10-05,25.32,25.59,25.21,25.56,1698550,0
2016-10-06,25.54,26.12,25.36,26.09,1208944,0
2016-10-07,25.91,26.04,25.3,25.41,1105081,0
2016-10-10,25.61,26.09,25.53,26.06,998518,0
2016-10-11,26.02,26.02,25.43,25.65,1057380,0
2016-10-12,25.61,25.83,25.49,25.72,792718,0
2016-10-13,25.46,26.38,25.14,26.18,2422696,0
2016-10-14,26.39,26.78,26.125,26.13,2067102,0
2016-10-17,26.23,26.36,25.91,26.01,1241333,0
2016-10-18,26.31,26.46,25.51,26.46,2197893,0
2016-10-19,26.41,26.43,25.58,25.85,2060988,0
2016-10-20,25.82,26.085,25.591,25.9,1554742,0
2016-10-21,25.77,26.8,25.52,26.73,2421585,0
2016-10-24,26.92,27.74,26.76,27.18,3140996,0
2016-10-25,27.73,28.08,25.77,25.88,3642060,0
2016-10-26,25.72,26.1999,25.71,25.99,2245124,0
2016-10-27,25.85,25.97,24.705,24.8,2349781,0
2016-10-28,24.81,25.59,24.74,25.3,1328204,0
2016-10-31,25.37,25.54,25.13,25.18,1589387,0
2016-11-01,25.15,25.45,24.45,24.72,2244848,0
2016-11-02,24.56,24.86,24.2,24.33,1339618,0
2016-11-03,24.31,24.53,23.805,23.92,1718726,0
2016-11-04,23.9,24.78,23.71,24.36,2148045,0
2016-11-07,24.91,25.28,24.68,25.24,1751956,0
2016-11-08,25.14,25.24,24.73,25.1,1645063,0
2016-11-09,24.85,25.75,24.83,25.57,1568299,0
2016-11-10,25.76,26.9,25.71,26.8,2627958,0
2016-11-11,26.73,27.31,26.7095,26.98,1534423,0
2016-11-14,27.31,27.46,26.89,27.13,1673949,0
2016-11-15,27.29,28,27.14,27.81,1386226,0
2016-11-16,27.57,27.69,27.1,27.31,1398921,0
2016-11-17,27.49,28.215,27.35,28.13,1995676,0
2016-11-18,28.13,28.365,27.97,28.2,1321149,0
2016-11-21,28.47,28.81,28.04,28.27,1191018,0
2016-11-22,27.61,28.06,27.35,27.76,1869048,0
2016-11-23,27.68,27.8938,27.6248,27.81,837142,0
2016-11-25,27.82,28.19,27.475,28.16,473941,0
2016-11-28,28,28.06,27.27,27.47,902543,0
2016-11-29,27.44,28.38,27.29,28.17,1673387,0
2016-11-30,28.25,28.79,28.205,28.64,2170082,0
2016-12-01,28.69,29.38,28.6401,29.25,2710623,0
2016-12-02,29.19,29.9,29.07,29.59,1961467,0
2016-12-05,29.95,30.03,29.52,29.62,2441604,0
2016-12-06,29.8,29.81,29.23,29.78,1614580,0
2016-12-07,29.71,30.33,29.655,30.31,1205744,0
2016-12-08,30.31,31.835,30.26,31.66,2717655,0
2016-12-09,31.7,32.26,31.51,32.19,2904870,0
2016-12-12,31.93,32.15,31.28,31.4,2217715,0
2016-12-13,30.76,31.3,29.85,29.94,3403833,0
2016-12-14,30.01,30.28,29.57,29.6,1701302,0
2016-12-15,29.64,29.995,28.75,28.9,2275512,0
2016-12-16,29.03,29.29,28.875,29.1,3071146,0
2016-12-19,29.08,29.88,29.08,29.49,1631614,0
2016-12-20,29.55,29.79,29.43,29.63,1223265,0
2016-12-21,29.73,30.475,29.66,30.31,1426428,0
2016-12-22,30.3,30.3,29.775,29.85,812270,0
2016-12-23,29.96,30.22,29.9,30.06,536551,0
2016-12-27,30.23,30.33,30.07,30.1,503699,0
2016-12-28,30.2,30.3,29.48,29.51,624216,0
2016-12-29,29.42,29.84,29.25,29.35,1015562,0
2016-12-30,29.56,29.56,28.77,28.88,891784,0
2017-01-03,29.29,29.675,28.83,29.38,1166963,0
2017-01-04,29.56,30.205,29.54,30.16,1327176,0
2017-01-05,30.11,30.32,29.64,29.74,871491,0
2017-01-06,29.15,29.54,28.88,28.92,1245952,0
2017-01-09,28.77,29.15,28.5,28.97,1022629,0
2017-01-10,29.03,29.12,28.69,28.92,925136,0
2017-01-11,29.09,29.205,28.77,29.12,611346,0
2017-01-12,28.96,29,28.14,28.8,1275452,0
2017-01-13,28.99,29.52,28.99,29.38,1047960,0
2017-01-17,29.31,29.38,28.42,28.53,967244,0
2017-01-18,28.51,28.79,28.25,28.71,1179844,0
2017-01-19,28.75,28.9,28.315,28.58,1060520,0
2017-01-20,28.78,29.38,28.48,29.24,1842541,0
2017-01-23,29.16,29.37,28.78,29.27,1367596,0
2017-01-24,29.59,30.47,29.59,30.34,1529980,0
2017-01-25,30.81,31.1,30.46,30.5,1469639,0
2017-01-26,30.55,30.855,30.03,30.09,1403765,0
2017-01-27,30.23,30.32,29.67,29.92,1167967,0
2017-01-30,29.59,30.14,29.39,30.03,2131343,0
2017-01-31,30.05,30.69,29.92,30.59,2420486,0
2017-02-01,30.14,31.2,29.39,31.02,4887569,0
2017-02-02,30.83,31.93,30.66,30.8,4774575,0
2017-02-03,31.1,31.12,30.75,30.85,1848379,0
2017-02-06,30.85,31.23,30.7,31.22,1234381,0
2017-02-07,31.32,31.77,30.91,31.55,2152561,0
2017-02-08,31.32,31.64,31.05,31.49,1497043,0
2017-02-09,31.4,31.9265,31.1849,31.82,1198215,0
2017-02-10,31.97,32.38,31.84,32.02,1214948,0
2017-02-13,32.79,33.23,32.51,32.8,2130617,0
2017-02-14,32.6,33.52,32.2,33.41,3821367,0
2017-02-15,33.58,33.82,33.19,33.35,1522775,0
2017-02-16,33.26,33.47,32.85,33.27,1155090,0
2017-02-17,33,33.1239,32.509,32.74,935528,0
2017-02-21,32.74,33.52,32.7,33.46,827749,0
2017-02-22,33.64,33.79,33.37,33.49,1112510,0
2017-02-23,33.74,33.89,32.95,33.08,920385,0
2017-02-24,32.75,33.11,32.6,32.98,996418,0
2017-02-27,33.05,33.9799,32.95,33.91,1813232,0
2017-02-28,33.86,34,33.55,33.73,1815388,0
2017-03-01,34.04,34.67,34.04,34.34,1599140,0
2017-03-02,34.17,34.39,33.765,33.83,994454,0
2017-03-03,33.84,34.09,33.76,33.95,644776,0
2017-03-06,33.74,33.87,33.47,33.59,959259,0
2017-03-07,33.57,33.77,32.59,32.76,2769536,0
2017-03-08,32.98,33.43,32.74,33.18,1241553,0
2017-03-09,33.18,33.65,32.67,32.86,1190117,0
2017-03-10,33.07,33.39,32.749,33.04,1580445,0
2017-03-13,32.97,33.32,32.95,33.32,791065,0
2017-03-14,33.2,33.74,33.07,33.49,1011926,0
2017-03-15,33.61,34.165,33.61,33.95,923190,0
2017-03-16,34.2,34.49,34.07,34.23,1045227,0
2017-03-17,34.48,34.53,34.1,34.11,905005,0
2017-03-20,34.1,34.344,33.82,34.08,659527,0
2017-03-21,34.12,34.15,33.115,33.15,1278443,0
2017-03-22,33,33.42,32.76,33.12,1086911,0
2017-03-23,33.1,33.67,33.08,33.32,601405,0
2017-03-24,33.36,33.69,32.945,33.12,725505,0
2017-03-27,32.66,33.48,32.3,33.42,894019,0
2017-03-28,33.21,33.83,33.21,33.75,784678,0
2017-03-29,32.22,32.77,31.57,31.95,4005743,0
2017-03-30,31.98,32.33,31.6,31.85,1814093,0
2017-03-31,31.88,32.07,31.64,31.8,1234666,0
2017-04-03,31.91,32.09,31.12,31.31,1107126,0
2017-04-04,31.18,31.66,31.12,31.38,1316849,0
2017-04-05,31.56,31.645,30.51,30.71,2364821,0
2017-04-06,30.7,31.07,30.665,30.77,865366,0
2017-04-07,30.68,31.08,30.63,30.98,948384,0
2017-04-10,30.98,31.47,30.98,31.16,586547,0
2017-04-11,31.15,31.69,31.1,31.69,1113249,0
2017-04-12,31.61,31.61,30.95,31.02,1015329,0
2017-04-13,30.86,31.54,30.86,31.08,1210425,0
2017-04-17,31.25,31.625,31.15,31.53,1360833,0
2017-04-18,31.35,31.72,31.31,31.54,654099,0
2017-04-19,31.69,31.9,31.4,31.51,998179,0
2017-04-20,31.73,32.12,31.47,32.02,998980,0
2017-04-21,31.87,31.9,31.32,31.37,1258862,0
2017-04-24,31.84,31.9,31.45,31.73,903583,0
2017-04-25,31.95,32.18,31.7,31.9,974815,0
2017-04-26,31.9,32.97,31.83,32.65,2239444,0
2017-04-27,30.61,31.74,30.34,30.68,4723607,0
2017-04-28,30.4,30.62,30.14,30.3,2085389,0
2017-05-01,30.37,30.6,30.13,30.14,1312269,0
2017-05-02,30.23,30.23,29.66,29.73,1364220,0
2017-05-03,29.51,29.82,29.1742,29.32,1005352,0
2017-05-04,29.4,29.4549,28.88,28.99,1167005,0
2017-05-05,29.19,29.48,28.9,29.48,1768756,0
2017-05-08,29.48,29.56,29.31,29.45,978272,0
2017-05-09,29.49,30.53,29.46,30.37,2024853,0
2017-05-10,30.3,30.57,30.25,30.51,1150241,0
2017-05-11,30.39,30.91,30.24,30.75,1082588,0
2017-05-12,30.67,30.95,30.49,30.6,1404273,0
2017-05-15,30.74,31.195,30.7,30.93,981459,0
2017-05-16,30.99,30.99,29.88,29.9,1088462,0
2017-05-17,29.44,29.44,28.525,28.69,1835707,0
2017-05-18,28.6,28.96,28.16,28.7,984045,0
2017-05-19,28.8,29,28.61,28.63,1401419,0
2017-05-22,28.71,29.1,28.665,29.04,764853,0
2017-05-23,29.12,29.2899,28.88,28.9,577183,0
2017-05-24,28.91,28.97,28.37,28.95,1680783,0
2017-05-25,29.11,29.17,28.2779,28.35,1029705,0
2017-05-26,28.31,28.57,28.19,28.51,777004,0
2017-05-30,28.46,28.56,28.32,28.5,740494,0
2017-05-31,28.58,28.6,27.89,28.44,1413698,0
2017-06-01,28.52,28.95,28.37,28.85,763977,0
2017-06-02,29,29.42,29,29.17,961224,0
2017-06-05,29.17,29.49,29.07,29.1,1159297,0
2017-06-06,28.93,28.93,28.07,28.55,1694207,0
2017-06-07,28.54,28.89,28.31,28.32,1413868,0
2017-06-08,28.44,28.655,28.25,28.3,803771,0
2017-06-09,28.34,28.78,28.28,28.61,695945,0
2017-06-12,28.56,29.47,28.56,29.31,1503148,0
2017-06-13,29.31,29.79,29.27,29.53,1187682,0
2017-06-14,29.52,29.75,29.1,29.28,948767,0
2017-06-15,28.87,28.98,28.31,28.53,1299703,0
2017-06-16,28.5,28.655,28.32,28.61,1425909,0
2017-06-19,28.76,29.3,28.74,29.21,1188778,0
2017-06-20,29.24,29.54,29.16,29.38,1047004,0
2017-06-21,29.41,29.43,28.84,28.94,780954,0
2017-06-22,29.02,29.63,28.99,29.29,1488357,0
2017-06-23,28.79,28.91,28.05,28.6,1883610,0
2017-06-26,28.66,28.96,28.39,28.82,1292209,0
2017-06-27,28.86,29.41,28.86,28.96,1255484,0
2017-06-28,29.24,29.93,29.17,29.75,820933,0
2017-06-29,29.73,29.79,28.02,28.44,2226527,0
2017-06-30,28.55,29.32,28.44,29.02,1674784,0
2017-07-03,29.21,29.36,29.1,29.17,547875,0
2017-07-05,29.16,29.36,28.99,29.3,808088,0
2017-07-06,29.09,29.09,28.24,28.25,1622765,0
2017-07-07,28.4,28.72,28.25,28.45,2192968,0
2017-07-10,28.49,28.49,28.2,28.29,1116940,0
2017-07-11,28.21,28.21,27.93,28.05,1905396,0
2017-07-12,28.23,28.6499,28.2,28.53,1641157,0
2017-07-13,28.53,28.88,28.53,28.76,864971,0
2017-07-14,28.77,29.44,28.77,29.11,1369415,0
2017-07-17,29.08,29.25,28.7,28.87,970656,0
2017-07-18,28.85,29.24,28.81,29.17,1044098,0
2017-07-19,29.13,29.64,29.13,29.63,1852295,0
2017-07-20,29.57,29.8,29.13,29.31,1407008,0
2017-07-21,29.29,29.41,29.01,29.07,1317059,0
2017-07-24,28.58,28.75,28.305,28.44,1773709,0
2017-07-25,28.43,29.15,28.43,29.11,1881143,0
2017-07-26,27.04,28,26.7,27.03,5184651,0
2017-07-27,26.09,27.84,26.06,27.43,2674596,0
2017-07-28,27.42,27.55,26.88,27.07,3134460,0
2017-07-31,27.16,27.26,26.68,27.04,1444147,0
2017-08-01,27.24,27.24,26.81,27.02,1272270,0
2017-08-02,26.96,27.09,26.58,26.69,1145319,0
2017-08-03,26.57,26.89,26.42,26.74,1077897,0
2017-08-04,26.78,27.67,26.755,27.65,1100669,0
2017-08-07,27.53,27.72,27.14,27.15,1160352,0
2017-08-08,27.11,27.25,26.84,26.89,1041155,0
2017-08-09,26.64,26.88,26.615,26.8,852209,0
2017-08-10,26.58,26.655,26.17,26.24,1782884,0
2017-08-11,26.11,26.81,26.11,26.67,1117830,0
2017-08-14,26.88,26.98,26.65,26.73,665130,0
2017-08-15,26.8,26.94,26.42,26.43,479380,0
2017-08-16,26.5,26.595,26.19,26.34,684267,0
2017-08-17,26.21,26.41,25.77,25.78,1362360,0
2017-08-18,25.7,26.54,25.6,26.31,1740441,0
2017-08-21,26.24,26.41,26.11,26.37,1336829,0
2017-08-22,26.44,26.65,26.3,26.57,1017831,0
2017-08-23,26.4,26.54,25.85,25.85,806285,0
2017-08-24,25.97,26.53,25.85,26.42,869020,0
2017-08-25,26.57,26.88,26.44,26.74,942593,0
2017-08-28,27.53,28.29,27.2433,27.9,3874586,0
2017-08-29,28.01,28.69,27.58,28.4,4075577,0
2017-08-30,29.51,30.6,29.27,30.11,6611134,0
2017-08-31,31.44,31.45,29.81,30,4531661,0
2017-09-01,30.19,30.36,29.3,29.72,2661003,0
2017-09-05,30,30.04,29.18,29.86,3006435,0
2017-09-06,30.21,32,30.18,31.96,6536132,0
2017-09-07,32.35,32.8,31.835,32,4734477,0
2017-09-08,32.14,32.85,32.14,32.18,6133726,0
2017-09-11,31.65,31.79,30.2,30.82,6152295,0
2017-09-12,30.93,32.065,30.915,31.98,2487819,0
2017-09-13,32,32.13,30.15,30.5,5691450,0
2017-09-14,30.18,30.5017,30.1499,30.21,2241268,0
2017-09-15,30.18,30.595,30.165,30.38,1902980,0
2017-09-18,30.5,30.58,29.85,30.1,2401373,0
2017-09-19,30.07,30.29,29.285,29.42,2516950,0
2017-09-20,29.74,31.83,29.61,31.26,8286533,0
2017-09-21,30.69,31.36,30.35,31.22,2726169,0
2017-09-22,31.21,31.565,31.12,31.45,1667772,0
2017-09-25,31.56,31.975,31.3,31.61,1803920,0
2017-09-26,31.72,32.33,31.72,31.97,2137657,0
2017-09-27,32.02,32.5,31.54,32.36,1666745,0
2017-09-28,32.33,32.75,32.22,32.69,1218949,0
2017-09-29,32.68,32.96,32.33,32.65,2047654,0
2017-10-02,32.07,32.5,32.015,32.13,2029493,0
2017-10-03,32.09,32.19,31.701,31.92,2172340,0
2017-10-04,31.97,32.21,31.76,32.01,1424555,0
2017-10-05,32,32.22,31.9,32,3583566,0
2017-10-06,31.9,32.24,31.8,32.23,1174565,0
2017-10-09,32.82,33.05,32.64,32.96,2745307,0
2017-10-10,33.05,33.22,32.58,32.8,1375339,0
2017-10-11,32.89,33.17,32.765,33.07,1011905,0
2017-10-12,32.96,33.47,32.8,33.24,1236048,0
2017-10-13,33.33,33.37,32.85,32.88,796833,0
2017-10-16,32.99,33.05,32.4,33,1174454,0
2017-10-17,33.14,33.57,33.03,33.16,1376724,0
2017-10-18,33.16,33.34,32.461,32.76,1465554,0
2017-10-19,32.65,33.32,32.48,33.13,1066960,0
2017-10-20,33.25,33.88,33.25,33.74,1134859,0
2017-10-23,33.75,33.84,33.45,33.54,1026276,0
2017-10-24,33.51,33.77,33.39,33.53,1076391,0
2017-10-25,32.96,33.22,31.83,32.37,3636797,0
2017-10-26,33.5,34.8,32.67,34.38,3614545,0
2017-10-27,34.01,34.41,33.28,34.11,1774315,0
2017-10-30,34.01,34.36,33.95,34.19,1829545,0
2017-10-31,34.41,34.74,34.33,34.33,1252401,0
2017-11-01,34.49,35.02,34.285,34.45,1123697,0
2017-11-02,34.34,34.77,33.68,33.95,1170249,0
2017-11-03,33.86,34.43,33.86,34.08,914511,0
2017-11-06,34.06,34.24,33.87,33.9,986608,0
2017-11-07,33.85,34.18,33.45,33.5,1025423,0
2017-11-08,33.55,33.62,33.08,33.25,1824057,0
2017-11-09,33,33.6,32.8647,33.46,1267558,0
2017-11-10,33.36,34,33.23,33.91,1818614,0
