Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.87,6,5.855,5.975,634992,0
2005-02-28,5.94,5.96,5.79,5.84,638780,0
2005-03-01,5.775,5.825,5.475,5.68,1735408,0
2005-03-02,5.64,5.66,5.5,5.53,1076668,0
2005-03-03,5.555,5.625,5.48,5.48,656728,0
2005-03-04,5.475,5.58,5.125,5.275,1882112,0
2005-03-07,5.26,5.545,5.235,5.255,2206956,0
2005-03-08,5.255,5.28,5.105,5.135,1500924,0
2005-03-09,5.125,5.145,4.945,5.095,1400488,0
2005-03-10,5.14,5.205,5.02,5.09,971812,0
2005-03-11,5.055,5.125,4.96,5.08,2634188,0
2005-03-14,5.23,5.565,5.2,5.475,3110768,0
2005-03-15,5.515,5.65,5.32,5.395,1490680,0
2005-03-16,5.345,5.5,5.315,5.34,1046084,0
2005-03-17,5.32,5.395,5.3,5.31,600480,0
2005-03-18,5.29,5.355,5.235,5.285,1361004,0
2005-03-21,5.265,5.4,5.265,5.36,443644,0
2005-03-22,5.36,5.575,5.35,5.375,612504,0
2005-03-23,5.35,5.7,5.325,5.49,1428128,0
2005-03-24,5.515,5.64,5.465,5.525,874504,0
2005-03-28,5.525,5.565,5.385,5.41,574828,0
2005-03-29,5.38,5.395,5.2,5.23,1294108,0
2005-03-30,5.25,5.395,5.205,5.385,1243604,0
2005-03-31,5.38,5.415,5.305,5.415,1617000,0
2005-04-01,5.465,5.57,5.17,5.235,1071188,0
2005-04-04,5.21,5.215,5,5.02,2348504,0
2005-04-05,5.02,5.09,4.99,5.06,1149708,0
2005-04-06,5.08,5.27,5.06,5.125,1906596,0
2005-04-07,5.135,5.18,5.05,5.15,2023956,0
2005-04-08,5.15,5.18,5.06,5.13,705068,0
2005-04-11,5.155,5.235,5.03,5.135,778672,0
2005-04-12,5.135,5.325,5.04,5.3,1315256,0
2005-04-13,5.305,5.33,5.2,5.27,846752,0
2005-04-14,5.26,5.375,5.15,5.165,1108264,0
2005-04-15,5.185,5.2,5.02,5.115,1163760,0
2005-04-18,5.09,5.19,5.015,5.105,1191712,0
2005-04-19,5.11,5.27,5.1,5.25,1094736,0
2005-04-20,5.23,5.275,5.13,5.17,1229440,0
2005-04-21,5.19,5.4,5.175,5.33,2158692,0
2005-04-22,5.34,5.38,5.25,5.355,1293164,0
2005-04-25,5.425,5.425,5.265,5.32,991916,0
2005-04-26,5.35,5.435,5.265,5.315,511904,0
2005-04-27,5.285,5.33,5.24,5.26,375568,0
2005-04-28,5.235,5.295,5.17,5.175,1425964,0
2005-04-29,5.18,5.2,5.055,5.185,700180,0
2005-05-02,5.16,5.31,5.07,5.16,894180,0
2005-05-03,5.16,5.275,5.14,5.215,813140,0
2005-05-04,5.195,5.32,5.19,5.285,918056,0
2005-05-05,5.275,5.435,5.25,5.42,765984,0
2005-05-06,5.44,5.55,5.415,5.465,726036,0
2005-05-09,5.5,5.77,5.465,5.77,1369636,0
2005-05-10,5.77,5.815,5.61,5.695,708740,0
2005-05-11,5.73,5.735,5.55,5.7,559816,0
2005-05-12,5.705,5.835,5.53,5.605,457540,0
2005-05-13,5.63,5.845,5.63,5.81,1730400,0
2005-05-16,5.77,6,5.77,5.945,1241368,0
2005-05-17,5.9,5.995,5.77,5.835,722264,0
2005-05-18,5.86,5.975,5.85,5.875,2398768,0
2005-05-19,5.88,5.985,5.855,5.95,1456312,0
2005-05-20,5.9,5.9,5.74,5.765,1009588,0
2005-05-23,5.765,5.83,5.655,5.675,2443264,0
2005-05-24,5.69,5.765,5.62,5.7,1657148,0
2005-05-25,5.695,5.7,5.56,5.63,889188,0
2005-05-26,5.65,5.76,5.615,5.675,778860,0
2005-05-27,5.7,5.81,5.63,5.75,576568,0
2005-05-31,5.77,5.77,5.625,5.69,1019312,0
2005-06-01,5.67,5.87,5.63,5.69,1067636,0
2005-06-02,5.685,5.695,5.605,5.65,606556,0
2005-06-03,5.675,5.825,5.565,5.795,1595700,0
2005-06-06,5.81,5.81,5.5,5.595,2025128,0
2005-06-07,5.62,5.62,5.47,5.47,1447172,0
2005-06-08,5.465,5.505,5.43,5.435,632628,0
2005-06-09,5.425,5.595,5.36,5.495,1922584,0
2005-06-10,5.51,5.51,5.38,5.44,532656,0
2005-06-13,5.435,5.545,5.395,5.48,589492,0
2005-06-14,5.49,5.545,5.455,5.5,693244,0
2005-06-15,5.52,5.535,5.38,5.44,793116,0
2005-06-16,5.465,5.68,5.405,5.645,1653472,0
2005-06-17,5.66,5.795,5.64,5.685,2156632,0
2005-06-20,5.675,5.88,5.675,5.825,1178532,0
2005-06-21,5.82,5.905,5.805,5.865,495444,0
2005-06-22,5.865,5.95,5.795,5.93,1006276,0
2005-06-23,5.91,6.025,5.775,5.785,1506824,0
2005-06-24,5.785,5.935,5.74,5.845,431228,0
2005-06-27,5.835,6,5.78,5.805,694472,0
2005-06-28,5.82,5.995,5.795,5.925,1555904,0
2005-06-29,5.93,5.97,5.755,5.78,1106532,0
2005-06-30,5.79,5.82,5.65,5.76,2269872,0
2005-07-01,5.775,5.91,5.76,5.9,1380900,0
2005-07-05,5.92,5.98,5.85,5.88,1089668,0
2005-07-06,5.88,6.045,5.88,5.915,1008428,0
2005-07-07,5.795,6.05,5.78,5.99,659844,0
2005-07-08,6,6.31,5.985,6.265,996540,0
2005-07-11,6.265,6.365,6.125,6.23,1715212,0
2005-07-12,6.225,6.25,6.06,6.22,539420,0
2005-07-13,6.25,6.25,6.065,6.09,374248,0
2005-07-14,6.06,6.26,6.055,6.205,734480,0
2005-07-15,6.16,6.625,6.16,6.435,2947424,0
2005-07-18,6.435,6.48,6.27,6.34,840496,0
2005-07-19,6.345,6.385,6.235,6.305,962248,0
2005-07-20,6.275,6.625,6.275,6.605,1966528,0
2005-07-21,6.6,6.73,6.475,6.565,1742056,0
2005-07-22,6.555,6.645,6.36,6.575,1358260,0
2005-07-25,6.59,6.59,6.465,6.475,416640,0
2005-07-26,6.485,6.575,6.465,6.555,460660,0
2005-07-27,6.56,6.645,6.44,6.465,831052,0
2005-07-28,6.435,6.63,6.415,6.615,421940,0
2005-07-29,6.525,6.53,6.38,6.51,1188844,0
2005-08-01,6.525,6.62,6.46,6.56,819664,0
2005-08-02,6.6,6.925,6.545,6.89,2218300,0
2005-08-03,6.88,6.895,6.75,6.81,925752,0
2005-08-04,6.775,6.8,6.71,6.74,1805724,0
2005-08-05,6.725,6.765,6.545,6.565,1580420,0
2005-08-08,6.57,6.615,6.31,6.435,1547352,0
2005-08-09,6.425,6.575,6.4,6.565,786760,0
2005-08-10,6.62,6.93,6.56,6.875,2447000,0
2005-08-11,6.86,6.91,6.75,6.83,1774296,0
2005-08-12,6.69,6.82,6.675,6.75,3875044,0
2005-08-15,6.735,6.855,6.66,6.845,2274540,0
2005-08-16,6.82,6.895,6.745,6.775,1646436,0
2005-08-17,6.81,6.85,6.65,6.705,1204696,0
2005-08-18,6.675,6.725,6.485,6.615,1004896,0
2005-08-19,6.575,6.685,6.505,6.605,851060,0
2005-08-22,6.62,6.675,6.59,6.655,560924,0
2005-08-23,6.655,6.77,6.635,6.69,629288,0
2005-08-24,6.755,7.07,6.7,6.98,2539980,0
2005-08-25,6.995,7.145,6.95,7.045,1022500,0
2005-08-26,7.05,7.06,6.865,6.94,827196,0
2005-08-29,6.895,7.11,6.895,7.07,1170820,0
2005-08-30,7.075,7.245,7.075,7.165,1347832,0
2005-08-31,7.175,7.25,7.075,7.15,2833672,0
2005-09-01,7.15,7.35,7.135,7.265,1043244,0
2005-09-02,7.27,7.3,7.075,7.145,506664,0
2005-09-06,7.16,7.31,7.145,7.305,926052,0
2005-09-07,7.29,7.43,7.22,7.42,1165336,0
2005-09-08,7.39,7.495,7.31,7.385,589784,0
2005-09-09,7.385,7.5,7.385,7.495,611852,0
2005-09-12,7.44,7.5,7.41,7.455,714448,0
2005-09-13,7.41,7.45,7.26,7.43,715908,0
2005-09-14,7.405,7.425,7.21,7.34,1200884,0
2005-09-15,7.345,7.38,7.125,7.215,1610676,0
2005-09-16,7.26,7.27,7.09,7.1,1173444,0
2005-09-19,7.065,7.115,7.055,7.09,603068,0
2005-09-20,7.075,7.325,7.005,7.095,885448,0
2005-09-21,7.06,7.095,6.855,6.895,1200400,0
2005-09-22,6.88,6.955,6.795,6.925,1512388,0
2005-09-23,6.88,7.065,6.84,6.9,720948,0
2005-09-26,6.95,7.02,6.81,6.91,816996,0
2005-09-27,6.875,6.88,6.74,6.755,795856,0
2005-09-28,6.735,6.77,6.665,6.745,819788,0
2005-09-29,6.745,6.95,6.725,6.85,934864,0
2005-09-30,6.84,6.945,6.81,6.91,2771064,0
2005-10-03,6.94,7.07,6.73,7.01,2015156,0
2005-10-04,7.06,7.27,6.915,7.02,3143992,0
2005-10-05,6.96,7,6.705,6.74,3335180,0
2005-10-06,6.695,6.805,6.5,6.645,2665184,0
2005-10-07,6.77,6.8,6.56,6.61,1503616,0
2005-10-10,6.61,6.735,6.49,6.615,1242696,0
2005-10-11,6.625,6.625,6.2,6.215,3091384,0
2005-10-12,6.195,6.235,6.11,6.175,2475628,0
2005-10-13,6.205,6.3,6.1,6.25,1897064,0
2005-10-14,6.325,6.535,6.265,6.515,4736436,0
2005-10-17,6.54,6.54,6.33,6.495,1515168,0
2005-10-18,6.49,6.55,6.4,6.525,3287888,0
2005-10-19,6.49,6.695,6.425,6.68,2393056,0
2005-10-20,6.665,6.665,6.43,6.485,2111436,0
2005-10-21,6.475,6.6,6.465,6.59,1565044,0
2005-10-24,6.645,7.065,6.58,6.725,3173424,0
2005-10-25,6.705,6.925,6.685,6.81,1516000,0
2005-10-26,6.8,6.905,6.685,6.74,894348,0
2005-10-27,6.715,6.785,6.605,6.7,2105908,0
2005-10-28,6.685,6.925,6.61,6.73,1424964,0
2005-10-31,6.74,7.05,6.715,6.85,2663408,0
2005-11-01,6.8,6.905,6.7,6.755,2672936,0
2005-11-02,6.745,6.95,6.685,6.925,3633072,0
2005-11-03,6.935,7.05,6.845,6.865,2700680,0
2005-11-04,6.875,7.11,6.875,6.94,1793076,0
2005-11-07,6.97,7.11,6.955,7.04,2310180,0
2005-11-08,7.04,7.11,6.965,7.01,2208876,0
2005-11-09,7.025,7.03,6.86,6.895,1514796,0
2005-11-10,6.895,6.975,6.805,6.895,1376656,0
2005-11-11,6.88,6.905,6.785,6.825,1125188,0
2005-11-14,6.845,6.995,6.79,6.95,3288852,0
2005-11-15,6.95,7.225,6.935,7.17,3558376,0
2005-11-16,7.21,7.225,7.025,7.1,1493968,0
2005-11-17,7.12,7.155,7.005,7.12,1182212,0
2005-11-18,7.18,7.23,7.05,7.065,2666996,0
2005-11-21,7.075,7.48,7.01,7.445,6343512,0
2005-11-22,7.45,7.455,7.375,7.39,2220068,0
2005-11-23,5.395,5.81,5.275,5.385,60097248,0
2005-11-25,5.43,5.5,5.195,5.265,5838536,0
2005-11-28,5.255,5.35,4.745,4.955,15945108,0
2005-11-29,4.95,4.96,4.595,4.655,11377728,0
2005-11-30,4.695,4.93,4.64,4.88,6920348,0
2005-12-01,4.89,4.94,4.81,4.91,2706224,0
2005-12-02,4.9,5.06,4.85,5.005,4097032,0
2005-12-05,4.995,5.135,4.98,5.09,3689776,0
2005-12-06,5.15,5.165,4.975,5.015,5001404,0
2005-12-07,4.98,5.03,4.78,4.905,2920028,0
2005-12-08,4.9,4.92,4.785,4.825,1750376,0
2005-12-09,4.805,4.94,4.785,4.935,1362864,0
2005-12-12,5.025,5.035,4.85,4.95,3217744,0
2005-12-13,4.94,5,4.89,4.925,1851988,0
2005-12-14,4.93,4.975,4.855,4.9,2318464,0
2005-12-15,4.95,5.075,4.925,4.975,3471600,0
2005-12-16,4.985,5.065,4.975,5.035,3126036,0
2005-12-19,5.02,5.075,4.8,4.86,1993768,0
2005-12-20,4.855,5.58,4.805,4.87,36507720,0
2005-12-21,4.85,5.12,4.85,5.08,2809584,0
2005-12-22,5.075,5.125,5,5.1,978060,0
2005-12-23,5.125,5.175,5.05,5.15,976784,0
2005-12-27,5.18,5.23,4.99,5.05,1372204,0
2005-12-28,5.085,5.085,4.98,5,2241276,0
2005-12-29,4.985,5.145,4.985,5.06,1801616,0
2005-12-30,5.02,5.105,4.955,5.06,1540156,0
2006-01-03,5.105,5.105,4.975,5.07,1576296,0
2006-01-04,5.07,5.15,5.035,5.105,2853360,0
2006-01-05,5.12,5.145,5.02,5.06,2049792,0
2006-01-06,5.12,5.12,5.045,5.105,2402264,0
2006-01-09,5.125,5.185,5.05,5.18,1699152,0
2006-01-10,5.145,5.2,5.095,5.16,2105420,0
2006-01-11,5.18,5.18,5.06,5.09,2732292,0
2006-01-12,5.06,5.12,4.99,5.015,2258076,0
2006-01-13,5.005,5.27,5.005,5.235,2873376,0
2006-01-17,5.24,5.355,5.19,5.33,2215368,0
2006-01-18,5.34,5.53,5.315,5.49,4664848,0
2006-01-19,5.51,5.515,5.355,5.475,3340168,0
2006-01-20,5.485,5.505,5.255,5.33,3148448,0
2006-01-23,5.375,5.52,5.35,5.495,3677368,0
2006-01-24,5.525,5.62,5.425,5.505,3931848,0
2006-01-25,5.54,5.54,5.395,5.485,2624164,0
2006-01-26,7.05,7.06,6.53,6.6,33716672,0
2006-01-27,6.605,7.115,6.505,7.005,7278840,0
2006-01-30,6.98,7.485,6.85,7.3,6719228,0
2006-01-31,7.3,7.385,7.125,7.205,5591168,0
2006-02-01,7.245,7.63,7.16,7.63,5795456,0
2006-02-02,7.63,7.74,7.43,7.645,6844332,0
2006-02-03,7.645,7.73,7.55,7.66,3213924,0
2006-02-06,7.67,7.735,7.465,7.525,2941340,0
2006-02-07,7.525,7.93,7.51,7.825,4424852,0
2006-02-08,7.875,8.61,7.84,8.45,10318776,0
2006-02-09,8.54,8.59,8.275,8.5,3312160,0
2006-02-10,8.51,8.6,8.205,8.545,2712876,0
2006-02-13,8.53,8.58,8.365,8.425,3340460,0
2006-02-14,8.425,8.685,8.28,8.525,2911156,0
2006-02-15,8.555,8.79,8.445,8.76,2886340,0
2006-02-16,8.8,8.905,8.79,8.865,3126724,0
2006-02-17,8.865,9.035,8.815,8.98,2310792,0
2006-02-21,8.915,9.16,8.91,9.105,2363688,0
2006-02-22,9.1,9.23,9.035,9.23,1943428,0
2006-02-23,9.225,9.305,9.155,9.285,2344200,0
2006-02-24,9.265,9.565,9.25,9.555,2600988,0
2006-02-27,9.58,9.66,9.4,9.59,3553520,0
2006-02-28,9.57,9.63,9.15,9.395,3345432,0
2006-03-01,9.39,9.435,9.18,9.385,2240592,0
2006-03-02,9.335,9.335,9.03,9.15,2245136,0
2006-03-03,9.125,9.135,9.005,9.06,1704072,0
2006-03-06,9.03,9.25,8.81,9,1618172,0
2006-03-07,9.1,9.25,9.035,9.15,1588608,0
2006-03-08,9.07,9.33,8.975,9.315,1121696,0
2006-03-09,9.28,9.42,9.225,9.31,1614040,0
2006-03-10,9.285,9.955,9.08,9.6,3299060,0
2006-03-13,9.6,9.85,9,9.445,4748488,0
2006-03-14,9.385,9.455,9.245,9.33,1410444,0
2006-03-15,9.355,9.465,9.255,9.335,985664,0
2006-03-16,9.385,9.47,9.25,9.29,1077540,0
2006-03-17,9.35,9.36,9.165,9.17,1920372,0
2006-03-20,9.205,9.32,9.165,9.25,1441512,0
2006-03-21,9.215,9.25,8.83,8.84,2461232,0
2006-03-22,8.84,8.93,8.535,8.74,2490960,0
2006-03-23,8.75,8.86,8.615,8.725,1290360,0
2006-03-24,8.665,8.74,8.57,8.73,574100,0
2006-03-27,8.695,8.855,8.58,8.7,965528,0
2006-03-28,8.7,8.865,8.65,8.725,654092,0
2006-03-29,8.75,8.94,8.7,8.9,1213920,0
2006-03-30,8.855,9.035,8.855,8.92,1876288,0
2006-03-31,8.92,8.965,8.705,8.855,1098088,0
2006-04-03,8.84,8.905,8.625,8.655,1231668,0
2006-04-04,8.645,8.785,8.505,8.58,710756,0
2006-04-05,8.695,8.91,8.6,8.69,805204,0
2006-04-06,8.825,8.91,8.625,8.65,2753632,0
2006-04-07,8.6,8.75,8.44,8.5,1053988,0
2006-04-10,8.535,8.605,8.425,8.49,2806344,0
2006-04-11,8.5,8.51,8.225,8.305,1508608,0
2006-04-12,8.33,8.51,8.265,8.465,850384,0
2006-04-13,8.475,8.475,8.325,8.35,1046068,0
2006-04-17,8.32,8.455,8.205,8.32,1101828,0
2006-04-18,8.385,8.475,8.305,8.475,1886432,0
2006-04-19,8.475,8.5,8.32,8.47,640728,0
2006-04-20,8.43,8.57,8.385,8.56,636028,0
2006-04-21,8.635,8.77,8.43,8.65,1331672,0
2006-04-24,8.615,8.695,8.525,8.69,824236,0
2006-04-25,8.69,8.69,8.395,8.43,1053036,0
2006-04-26,8.415,8.465,8.19,8.405,895528,0
2006-04-27,8.455,8.69,8.25,8.5,2435604,0
2006-04-28,8.45,8.615,8.365,8.5,716328,0
2006-05-01,8.555,8.64,8.33,8.345,1880108,0
2006-05-02,8.4,8.495,8.14,8.19,1097836,0
2006-05-03,8.15,8.2,7.965,8.065,1400380,0
2006-05-04,8.055,8.245,8.055,8.15,660428,0
2006-05-05,8.205,8.305,8.115,8.225,739276,0
2006-05-08,8.22,8.24,8.15,8.24,1096496,0
2006-05-09,8.215,8.33,8.215,8.255,633164,0
2006-05-10,8.27,8.35,8.19,8.215,637576,0
2006-05-11,8.195,8.205,7.995,8.07,759800,0
2006-05-12,8.055,8.26,7.875,8.14,3576832,0
2006-05-15,8.125,8.205,7.895,7.92,1268676,0
2006-05-16,7.91,7.98,7.755,7.82,1720320,0
2006-05-17,7.765,7.93,7.655,7.78,877848,0
2006-05-18,7.785,7.965,7.48,7.525,3012648,0
2006-05-19,7.495,7.755,7.485,7.75,1978164,0
2006-05-22,7.695,7.755,7.57,7.65,1396112,0
2006-05-23,7.71,7.84,7.52,7.555,1158920,0
2006-05-24,7.535,7.785,7.45,7.59,1716812,0
2006-05-25,7.69,7.94,7.63,7.895,1197924,0
2006-05-26,7.96,8.225,7.93,8.21,1279424,0
2006-05-30,8.21,8.305,8,8,1208644,0
2006-05-31,8,8.25,8,8.125,1596720,0
2006-06-01,8.125,8.45,8.1,8.44,1509584,0
2006-06-02,8.475,8.63,8.405,8.5,1127984,0
2006-06-05,8.455,8.49,8.19,8.24,943724,0
2006-06-06,8.285,8.35,8.04,8.16,767776,0
2006-06-07,8.185,8.4,8.11,8.175,1403032,0
2006-06-08,8.135,8.31,7.985,8.23,1375196,0
2006-06-09,8.23,8.35,8.125,8.125,1022984,0
2006-06-12,8.24,8.31,8.155,8.175,1873012,0
2006-06-13,8.23,8.295,7.91,7.95,3973432,0
2006-06-14,7.935,8.07,7.875,7.985,2680448,0
2006-06-15,8.02,8.17,8.02,8.135,1748708,0
2006-06-16,8.095,8.22,8.035,8.155,2984696,0
2006-06-19,8.19,8.245,7.975,8.16,1940576,0
2006-06-20,8.135,8.285,8.125,8.17,1196616,0
2006-06-21,8.18,8.365,8.18,8.285,870576,0
2006-06-22,8.26,8.455,8.215,8.4,1660420,0
2006-06-23,8.385,8.81,8.34,8.785,2743596,0
2006-06-26,8.84,8.96,8.725,8.855,2153716,0
2006-06-27,8.89,8.935,8.66,8.69,2604328,0
2006-06-28,8.715,8.785,8.65,8.76,1673336,0
2006-06-29,8.625,9.005,8.625,8.945,2530512,0
2006-06-30,8.995,9.195,8.975,9.03,1891216,0
2006-07-03,9.03,9.08,8.9,9.06,602344,0
2006-07-05,9,9.035,8.81,9.01,2080336,0
2006-07-06,9,9.02,8.865,8.955,1878152,0
2006-07-07,8.92,9.025,8.77,8.93,1544168,0
2006-07-10,8.945,9.045,8.75,8.81,665188,0
2006-07-11,8.79,8.84,8.58,8.75,1092424,0
2006-07-12,8.715,8.855,8.655,8.675,398848,0
2006-07-13,8.635,8.705,8.5,8.525,859168,0
2006-07-14,8.51,8.56,8.305,8.315,1503988,0
2006-07-17,8.305,8.445,8.09,8.25,1188208,0
2006-07-18,8.275,8.34,8.045,8.145,1778808,0
2006-07-19,8.125,8.595,8.125,8.465,1081280,0
2006-07-20,8.495,8.55,8.23,8.25,865240,0
2006-07-21,8.225,8.295,8.035,8.23,697552,0
2006-07-24,8.26,8.42,8.26,8.34,932708,0
2006-07-25,8.315,8.65,8.305,8.49,1132532,0
2006-07-26,8.45,8.67,8.285,8.535,681824,0
2006-07-27,8.6,8.62,8.395,8.49,612784,0
2006-07-28,8.555,8.65,8.34,8.605,886516,0
2006-07-31,8.585,8.74,8.51,8.59,1067672,0
2006-08-01,8.535,8.73,8.52,8.625,1461944,0
2006-08-02,8.67,8.69,8.475,8.525,1184868,0
2006-08-03,8.465,8.67,8.4,8.575,1055468,0
2006-08-04,8.635,8.705,8.445,8.56,1188732,0
2006-08-07,8.545,8.545,8.3,8.475,1204052,0
2006-08-08,8.465,8.465,8.155,8.19,1805604,0
2006-08-09,8.215,8.26,7.93,7.955,1625704,0
2006-08-10,7.93,8.125,7.9,8.02,748568,0
2006-08-11,8,8.08,7.91,7.975,995704,0
2006-08-14,7.995,8.07,7.855,7.865,834760,0
2006-08-15,7.965,8.24,7.905,8.21,1140360,0
2006-08-16,8.25,8.305,8.15,8.305,780028,0
2006-08-17,8.27,8.525,8.25,8.375,850760,0
2006-08-18,8.42,8.735,8.32,8.635,2845696,0
2006-08-21,8.65,8.78,8.6,8.66,1536132,0
2006-08-22,8.635,8.775,8.59,8.74,1057800,0
2006-08-23,8.715,8.85,8.625,8.685,1188712,0
2006-08-24,8.675,8.795,8.59,8.765,576044,0
2006-08-25,8.73,8.84,8.715,8.75,736768,0
2006-08-28,8.775,9.125,8.765,9.115,1890896,0
2006-08-29,9.125,9.715,9.035,9.67,4177212,0
2006-08-30,9.715,9.715,9.34,9.41,2772540,0
2006-08-31,9.44,9.535,9.365,9.385,1863032,0
2006-09-01,9.42,9.5,9.365,9.385,891532,0
2006-09-05,9.35,9.395,9.15,9.225,2352412,0
2006-09-06,9.16,9.175,8.85,8.85,2125636,0
2006-09-07,8.825,8.99,8.775,8.805,2507012,0
2006-09-08,8.85,8.965,8.755,8.92,784504,0
2006-09-11,8.875,8.93,8.695,8.775,1613572,0
2006-09-12,8.76,9,8.7,8.88,2207528,0
2006-09-13,8.9,8.975,8.76,8.775,1385908,0
2006-09-14,8.735,8.795,8.585,8.605,1524268,0
2006-09-15,8.65,8.705,8.305,8.365,3022468,0
2006-09-18,8.33,8.455,8.315,8.34,2151940,0
2006-09-19,8.305,8.41,8.115,8.305,2126024,0
2006-09-20,8.375,8.43,8.27,8.355,2079872,0
2006-09-21,8.41,8.465,8.14,8.195,2329524,0
2006-09-22,8.18,8.18,8.01,8.15,1604524,0
2006-09-25,8.18,8.42,8.1,8.355,1619172,0
2006-09-26,8.385,8.465,8.3,8.36,932204,0
2006-09-27,8.32,8.605,8.275,8.58,1779284,0
2006-09-28,8.605,8.655,8.465,8.58,1324864,0
2006-09-29,8.595,8.635,8.485,8.495,856544,0
2006-10-02,8.47,8.965,8.47,8.71,2907820,0
2006-10-03,8.67,8.85,8.545,8.85,2189416,0
2006-10-04,8.86,9.24,8.785,9.135,3247232,0
2006-10-05,9.115,9.275,9.035,9.24,1856880,0
2006-10-06,9.19,9.485,9.085,9.34,3222788,0
2006-10-09,9.305,9.425,9.245,9.25,1284396,0
2006-10-10,9.275,9.37,9.165,9.21,1334956,0
2006-10-11,9.155,9.305,9.025,9.12,949232,0
2006-10-12,9.15,9.24,9.135,9.215,634656,0
2006-10-13,9.25,9.45,9.16,9.415,2397936,0
2006-10-16,9.39,9.525,9.35,9.505,1352164,0
2006-10-17,9.41,9.745,9.41,9.6,3275176,0
2006-10-18,9.665,9.72,9.4,9.49,2938208,0
2006-10-19,9.465,9.6,9.34,9.38,1807592,0
2006-10-20,9.41,9.565,9.26,9.49,2215496,0
2006-10-23,9.49,9.525,9.32,9.43,771792,0
2006-10-24,9.435,9.465,9.275,9.34,800972,0
2006-10-25,9.33,9.38,9.19,9.33,865196,0
2006-10-26,9.38,9.51,9.295,9.475,844804,0
2006-10-27,9.475,9.715,9.385,9.395,1516072,0
2006-10-30,9.465,9.51,9.275,9.42,979664,0
2006-10-31,9.48,9.495,9.27,9.34,979972,0
2006-11-01,9.36,9.89,9.31,9.645,4790664,0
2006-11-02,9.6,9.68,9.375,9.655,2133840,0
2006-11-03,9.695,9.73,9.435,9.545,1178340,0
2006-11-06,9.57,9.84,9.57,9.695,2400020,0
2006-11-07,9.715,9.835,9.7,9.775,1448792,0
2006-11-08,9.75,9.94,9.735,9.92,1422688,0
2006-11-09,9.91,10.295,9.81,10.285,4051480,0
2006-11-10,10.33,10.82,10.33,10.775,5850828,0
2006-11-13,10.75,10.935,10.645,10.695,4877220,0
2006-11-14,10.74,10.74,10.195,10.455,3813180,0
2006-11-15,10.195,10.86,10.125,10.84,3663244,0
2006-11-16,10.985,11.295,10.935,11.26,8858684,0
2006-11-17,11.275,11.43,11.025,11.35,3173868,0
2006-11-20,11.365,11.395,11.175,11.32,1696316,0
2006-11-21,11.325,11.335,11.04,11.17,2210208,0
2006-11-22,11.21,11.24,11.035,11.135,1443468,0
2006-11-24,11.065,11.065,10.915,11,526060,0
2006-11-27,11.025,11.025,10.57,10.76,3029396,0
2006-11-28,10.72,10.84,10.66,10.75,5350716,0
2006-11-29,10.84,11,10.795,10.81,3250836,0
2006-11-30,10.82,10.975,10.705,10.805,3386424,0
2006-12-01,10.805,10.92,10.625,10.73,1819036,0
2006-12-04,10.78,11.045,10.74,10.91,2605348,0
2006-12-05,10.95,10.95,10.73,10.89,3289564,0
2006-12-06,10.905,11.195,10.885,11.135,2674724,0
2006-12-07,11.145,11.23,10.94,11.025,1412104,0
2006-12-08,11.025,11.225,10.945,11.15,1717600,0
2006-12-11,11.195,11.24,11.035,11.17,2427780,0
2006-12-12,11.135,11.195,10.97,11.055,1516160,0
2006-12-13,11.125,11.18,10.945,10.975,1316016,0
2006-12-14,10.955,11.015,10.785,10.855,1933268,0
2006-12-15,10.885,11,10.805,10.85,1571448,0
2006-12-18,10.82,10.89,10.455,10.465,2193604,0
2006-12-19,10.43,10.45,10.215,10.25,2708404,0
2006-12-20,10.285,10.485,10.23,10.335,1372752,0
2006-12-21,10.33,10.49,10.205,10.23,1316452,0
2006-12-22,10.265,10.515,10.24,10.335,1252984,0
2006-12-26,10.32,10.445,10.29,10.355,1108088,0
2006-12-27,10.335,10.455,10.235,10.26,1118892,0
2006-12-28,10.275,10.315,10.055,10.1,1463612,0
2006-12-29,10.135,10.145,10.065,10.1,1048220,0
2007-01-03,10.125,10.33,9.97,10.15,3269816,0
2007-01-04,10.125,10.23,10.005,10.18,1786216,0
2007-01-05,10.15,10.365,10.055,10.115,3026552,0
2007-01-08,10.09,10.135,9.82,9.84,2313280,0
2007-01-09,9.86,9.87,9.655,9.76,3556172,0
2007-01-10,9.72,10.12,9.695,10.095,3366068,0
2007-01-11,10.115,10.275,10.04,10.22,2340532,0
2007-01-12,10.24,10.32,10.18,10.285,1527380,0
2007-01-16,10.32,10.475,10.295,10.42,1849640,0
2007-01-17,10.41,10.67,10.385,10.63,2997724,0
2007-01-18,10.625,10.66,10.465,10.505,1518508,0
2007-01-19,10.48,10.74,10.475,10.715,1551604,0
2007-01-22,10.69,10.715,10.49,10.54,2526748,0
2007-01-23,10.525,10.625,10.455,10.59,1521948,0
2007-01-24,10.615,10.69,10.525,10.58,1351296,0
2007-01-25,10.625,10.625,10.475,10.495,1373800,0
2007-01-26,10.535,10.565,10.33,10.395,1149308,0
2007-01-29,10.395,10.58,10.31,10.33,1411836,0
2007-01-30,10.35,10.41,10.265,10.275,901444,0
2007-01-31,10.275,10.455,10.19,10.395,860140,0
2007-02-01,10.445,10.67,10.4,10.605,2680108,0
2007-02-02,10.645,10.675,10.4,10.485,945348,0
2007-02-05,10.51,10.72,10.195,10.225,2563220,0
2007-02-06,10.235,10.35,10.2,10.34,3530792,0
2007-02-07,10.335,10.4,10.21,10.305,1947852,0
2007-02-08,10.265,10.33,10.1,10.17,1744332,0
2007-02-09,10.18,10.19,9.95,9.975,1710864,0
2007-02-12,10.01,10.08,9.795,9.91,2264928,0
2007-02-13,9.895,10.045,9.83,9.91,1282188,0
2007-02-14,9.91,10.035,9.835,9.855,1485308,0
2007-02-15,9.945,10,9.805,9.895,2841496,0
2007-02-16,9.81,9.815,9.6,9.76,3585684,0
2007-02-20,9.76,9.84,9.57,9.75,2679556,0
2007-02-21,9.715,9.795,9.625,9.735,1041404,0
2007-02-22,9.74,9.815,9.565,9.72,1549196,0
2007-02-23,9.73,9.79,9.6,9.725,1482920,0
2007-02-26,9.725,9.75,9.57,9.655,1279888,0
2007-02-27,9.57,9.785,9.26,9.325,3759476,0
2007-02-28,9.375,9.375,9.12,9.22,2059152,0
2007-03-01,9.125,9.285,9.045,9.26,3526424,0
2007-03-02,9.25,9.335,8.94,8.98,2004112,0
2007-03-05,8.915,9.175,8.885,8.945,1907016,0
2007-03-06,8.98,9.09,8.785,9.07,2990780,0
2007-03-07,9.07,9.225,9.06,9.145,2311268,0
2007-03-08,9.25,9.455,9.145,9.35,2114340,0
2007-03-09,9.445,9.445,9.195,9.27,1196264,0
2007-03-12,9.23,9.41,9.23,9.375,1575024,0
2007-03-13,9.33,9.4,9.06,9.07,2249504,0
2007-03-14,9.07,9.27,8.955,9.25,2996024,0
2007-03-15,9.26,9.385,9.225,9.34,1870304,0
2007-03-16,9.34,10.1,9.275,10.035,18148448,0
2007-03-19,10.085,10.175,9.69,9.75,5557772,0
2007-03-20,9.725,9.98,9.705,9.84,2828972,0
2007-03-21,9.895,9.93,9.785,9.82,2887972,0
2007-03-22,9.835,10.18,9.76,10.135,5110148,0
2007-03-23,10.155,10.195,9.75,10.02,2109328,0
2007-03-26,11.375,11.445,10.91,10.945,24500472,0
2007-03-27,10.875,11,10.75,10.87,5686216,0
2007-03-28,10.8,10.895,10.745,10.795,3983092,0
2007-03-29,10.82,10.945,10.815,10.915,3796720,0
2007-03-30,10.88,11,10.755,10.81,3409960,0
2007-04-02,10.785,10.87,10.56,10.72,3885552,0
2007-04-03,10.74,11.08,10.625,10.885,3692964,0
2007-04-04,10.855,10.985,10.815,10.955,2126632,0
2007-04-05,11.02,11.25,10.955,11.115,2601488,0
2007-04-09,11.09,11.1,10.955,11.005,1707724,0
2007-04-10,10.975,11.195,10.95,11.095,1675804,0
2007-04-11,11.06,11.065,10.88,11.045,2855308,0
2007-04-12,10.99,11.15,10.885,11.14,3518652,0
2007-04-13,11.125,11.25,11.09,11.24,2489676,0
2007-04-16,11.25,11.25,11.18,11.215,1617724,0
2007-04-17,11.245,11.245,10.965,10.98,2664672,0
2007-04-18,11.005,11.065,10.865,10.895,1834856,0
2007-04-19,10.88,11.04,10.795,10.85,1375896,0
2007-04-20,10.92,10.99,10.895,10.95,1296568,0
2007-04-23,10.95,11.085,10.95,10.99,1102864,0
2007-04-24,11.055,11.095,10.78,10.87,2948716,0
2007-04-25,10.92,10.925,10.685,10.73,2101012,0
2007-04-26,10.735,10.755,10.535,10.75,2467984,0
2007-04-27,10.855,10.93,10.59,10.635,2203412,0
2007-04-30,10.62,10.725,10.43,10.465,2348500,0
2007-05-01,10.625,10.725,10.24,10.68,4076784,0
2007-05-02,10.68,10.955,10.68,10.895,2931428,0
2007-05-03,10.915,10.935,10.77,10.84,1499596,0
2007-05-04,10.895,11.725,10.84,11.475,6998664,0
2007-05-07,11.4,11.575,11.31,11.51,4085848,0
2007-05-08,11.51,11.86,11.475,11.84,5524940,0
2007-05-09,11.76,12.08,11.76,12.045,4464320,0
2007-05-10,11.975,12.1,11.545,11.56,4263592,0
2007-05-11,11.57,11.785,11.5,11.76,3089228,0
2007-05-14,11.73,11.85,11.625,11.67,2030640,0
2007-05-15,11.66,11.83,11.505,11.595,2087960,0
2007-05-16,11.635,11.725,11.495,11.675,2102612,0
2007-05-17,11.67,11.74,11.545,11.59,1341164,0
2007-05-18,11.63,11.83,11.43,11.81,2558564,0
2007-05-21,11.785,11.99,11.67,11.93,1892124,0
2007-05-22,11.91,12.09,11.81,11.865,1685092,0
2007-05-23,11.875,12.125,11.76,11.82,1902060,0
2007-05-24,11.8,11.945,11.65,11.745,1897032,0
2007-05-25,11.76,11.865,11.705,11.835,919028,0
2007-05-29,11.815,12.035,11.755,11.795,2266160,0
2007-05-30,11.755,12.115,11.68,12.11,3308068,0
2007-05-31,12.11,12.145,11.94,12.145,3416960,0
2007-06-01,12.15,12.35,12.035,12.305,3317340,0
2007-06-04,12.24,12.555,12.16,12.535,2877936,0
2007-06-05,12.5,12.59,12.42,12.5,1853324,0
2007-06-06,12.43,12.525,12.33,12.34,1664484,0
2007-06-07,12.345,12.345,11.88,11.895,3055684,0
2007-06-08,11.885,12.125,11.785,11.98,1631736,0
2007-06-11,11.975,11.975,11.725,11.76,2360756,0
2007-06-12,11.705,11.76,11.35,11.6,4130200,0
2007-06-13,11.62,11.755,11.525,11.725,1674628,0
2007-06-14,11.725,11.96,11.725,11.915,1433740,0
2007-06-15,11.99,12.19,11.875,12.135,2655460,0
2007-06-18,12.175,12.195,11.85,11.9,1260080,0
2007-06-19,11.835,12.08,11.745,12.07,1832724,0
2007-06-20,12.09,12.125,11.66,11.675,2327504,0
2007-06-21,11.64,11.685,11.505,11.58,1808952,0
2007-06-22,11.56,11.58,11.255,11.33,2873124,0
2007-06-25,11.32,11.32,11.035,11.16,3069972,0
2007-06-26,11.17,11.215,10.93,11,2076516,0
2007-06-27,10.93,11.445,10.875,11.44,4366524,0
2007-06-28,11.4,11.41,11.195,11.365,2566532,0
2007-06-29,11.385,11.465,11.205,11.265,2195996,0
2007-07-02,11.32,11.615,11.32,11.595,1803096,0
2007-07-03,11.58,11.73,11.58,11.67,997300,0
2007-07-05,11.705,11.705,11.4,11.48,1569076,0
2007-07-06,11.465,11.57,11.36,11.545,1030108,0
2007-07-09,11.625,11.715,11.58,11.71,2033032,0
2007-07-10,11.75,12.08,11.66,11.99,4019020,0
2007-07-11,12.005,12.055,11.85,11.915,1656924,0
2007-07-12,11.965,12.21,11.895,12.195,1702608,0
2007-07-13,12.18,12.55,11.97,12.51,3142816,0
2007-07-16,12.555,12.705,12.31,12.395,3035456,0
2007-07-17,12.475,12.65,12.27,12.49,2616896,0
2007-07-18,12.52,12.725,12.275,12.715,5686520,0
2007-07-19,12.735,12.995,12.62,12.82,6655692,0
2007-07-20,12.795,12.82,12.49,12.625,3280032,0
2007-07-23,12.67,12.87,12.595,12.705,3426080,0
2007-07-24,12.76,12.83,12.38,12.42,4693472,0
2007-07-25,14.215,14.805,13.88,14.595,25020500,0
2007-07-26,14.57,14.58,14.08,14.295,7455648,0
2007-07-27,14.215,15.035,14.025,14.655,9396284,0
2007-07-30,14.59,14.94,14.51,14.84,5233076,0
2007-07-31,14.965,15.06,14.49,14.54,5156960,0
2007-08-01,14.5,14.9,14.465,14.73,3906364,0
2007-08-02,14.82,15.295,14.575,15.285,4814196,0
2007-08-03,15.25,15.775,15.125,15.32,5994516,0
2007-08-06,15.375,15.535,14.935,15.5,4447736,0
2007-08-07,15.445,16.29,15.405,16.03,6108304,0
2007-08-08,15.45,16.49,15.45,16.295,10078304,0
2007-08-09,16.135,16.99,15.93,16.295,7772900,0
2007-08-10,16.025,16.38,15.17,15.49,7015284,0
2007-08-13,15.625,15.75,15.055,15.18,3606184,0
2007-08-14,15.185,15.285,14.695,14.76,4414756,0
2007-08-15,14.77,15.02,14.625,14.695,3393936,0
2007-08-16,14.68,14.79,14.135,14.475,4340832,0
2007-08-17,14.92,15.25,14.445,14.585,3719448,0
2007-08-20,14.62,14.665,14.08,14.555,5319588,0
2007-08-21,14.545,14.885,14.48,14.725,3391488,0
2007-08-22,14.785,14.955,14.72,14.82,1690128,0
2007-08-23,14.895,15.06,14.51,14.56,2195276,0
2007-08-24,14.6,14.725,14.44,14.715,1094116,0
2007-08-27,14.7,14.73,14.425,14.445,1087768,0
2007-08-28,14.32,14.395,14,14,1768040,0
2007-08-29,14.11,14.615,13.95,14.6,2433512,0
2007-08-30,14.46,14.75,14.46,14.59,1478228,0
2007-08-31,14.635,15.2,14.625,15.115,2900868,0
2007-09-04,15.205,16.155,15.195,16.04,5208128,0
2007-09-05,15.94,16.39,15.82,16.325,3738700,0
2007-09-06,16.35,16.365,16.105,16.275,2432340,0
2007-09-07,16.05,16.275,15.85,16.26,2780080,0
2007-09-10,16.295,16.495,15.935,16.215,2748384,0
2007-09-11,16.33,16.465,16.17,16.275,1564352,0
2007-09-12,16.18,16.405,15.885,15.915,2426780,0
2007-09-13,15.945,16,15.73,15.83,1542884,0
2007-09-14,15.695,15.705,15.24,15.44,3792100,0
2007-09-17,15.375,15.645,15.31,15.38,2154560,0
2007-09-18,15.495,16.345,15.425,16.04,3763512,0
2007-09-19,16.15,16.32,16.095,16.225,2060324,0
2007-09-20,16.135,16.265,15.85,15.915,1070264,0
2007-09-21,16.065,16.065,15.82,15.85,1842432,0
2007-09-24,15.85,16.475,15.75,16.34,1883076,0
2007-09-25,16.23,16.725,16.19,16.54,2430152,0
2007-09-26,16.545,16.955,16.505,16.675,2268032,0
2007-09-27,16.89,16.9,16.33,16.37,1298420,0
2007-09-28,16.385,16.575,16.21,16.29,1321824,0
2007-10-01,16.21,16.975,16.19,16.705,2907252,0
2007-10-02,16.87,16.875,16.535,16.775,1948888,0
2007-10-03,16.66,17.345,16.635,16.88,3318956,0
2007-10-04,17,17.47,16.995,17.08,2231728,0
2007-10-05,17.33,17.44,17.17,17.245,2377260,0
2007-10-08,17.415,17.775,17.26,17.65,2810884,0
2007-10-09,17.67,18.015,17.57,17.75,2572888,0
2007-10-10,17.705,18.135,17.705,18.115,2236096,0
2007-10-11,18.17,18.545,17.45,17.69,6802872,0
2007-10-12,18.245,18.245,17.765,17.845,3027528,0
2007-10-15,17.835,17.92,17.015,17.23,3906392,0
2007-10-16,17.15,17.365,16.89,17.01,2177316,0
2007-10-17,17.13,17.24,16.875,17.12,2439268,0
2007-10-18,17.085,17.76,17.06,17.45,2902392,0
2007-10-19,17.455,17.495,17.065,17.1,2581368,0
2007-10-22,17.025,17.51,16.715,17.35,2283632,0
2007-10-23,17.56,17.78,17.155,17.665,1947460,0
2007-10-24,17.51,17.82,17.065,17.49,3798356,0
2007-10-25,18.7,19.365,18.38,19.28,12400296,0
2007-10-26,19.64,20.03,19.385,19.95,6266632,0
2007-10-29,19.935,20,19.51,19.67,3093112,0
2007-10-30,19.65,19.865,19.19,19.22,2839848,0
2007-10-31,19.18,19.31,18.99,19.125,3444288,0
2007-11-01,19.045,19.3,18.635,18.8,3569644,0
2007-11-02,19,19.12,18.69,19.08,2391700,0
2007-11-05,18.755,19.07,18.665,18.975,1703696,0
2007-11-06,18.965,19.245,18.88,19.225,2097056,0
2007-11-07,19.025,19.24,18.99,19.065,2444752,0
2007-11-08,19.165,19.305,18.63,19.075,2054412,0
2007-11-09,19.005,19.09,18.67,18.79,1705256,0
2007-11-12,18.75,18.99,18.145,18.345,2624388,0
2007-11-13,18.48,18.48,18.035,18.37,2512124,0
2007-11-14,18.525,18.55,18.005,18.05,3003732,0
2007-11-15,18.075,18.39,17.93,18.12,2348420,0
2007-11-16,18.16,18.5,18.06,18.45,2478972,0
2007-11-19,18.31,18.435,17.73,17.87,3575760,0
2007-11-20,17.835,18.225,17.565,17.825,2209700,0
2007-11-21,17.64,17.75,17.17,17.19,1744204,0
2007-11-23,17.32,17.6,16.99,17.41,1054120,0
2007-11-26,17.365,17.885,17.31,17.4,1952856,0
2007-11-27,17.42,18.135,17.39,18.115,2664572,0
2007-11-28,18.22,18.74,18.15,18.735,2528784,0
2007-11-29,18.725,18.97,18.38,18.5,2650196,0
2007-11-30,18.69,18.75,18.035,18.18,2075240,0
2007-12-03,18.255,18.42,17.825,18.03,2322072,0
2007-12-04,17.905,18.06,17.525,17.53,3200948,0
2007-12-05,17.72,17.91,17.69,17.83,1658524,0
2007-12-06,17.775,18.46,17.775,18.46,2014344,0
2007-12-07,18.41,18.735,18.41,18.7,1964096,0
2007-12-10,18.73,18.99,18.61,18.975,3270788,0
2007-12-11,19.085,19.29,18.665,18.725,1995036,0
2007-12-12,18.99,19.05,18.84,19.02,1993684,0
2007-12-13,18.895,19.045,18.515,18.675,1459744,0
2007-12-14,18.535,18.71,18.465,18.595,1226888,0
2007-12-17,18.525,18.62,18.315,18.405,1656864,0
2007-12-18,18.525,18.705,18.415,18.67,1483456,0
2007-12-19,18.605,18.665,18.34,18.5,1148688,0
2007-12-20,18.525,18.89,18.315,18.865,1627976,0
2007-12-21,19.085,19.19,18.705,18.92,2683336,0
2007-12-24,18.925,19.35,18.835,19.275,964676,0
2007-12-26,19.25,19.465,19.1,19.42,1055996,0
2007-12-27,19.3,19.385,18.99,19.1,1583812,0
2007-12-28,19.24,19.275,18.99,19.13,777680,0
2007-12-31,19.075,19.275,18.625,18.76,1359388,0
2008-01-02,18.81,19.205,18.635,18.88,2582668,0
2008-01-03,18.88,19.5,18.88,19.275,2545916,0
2008-01-04,19.145,19.465,18.6,18.65,2841796,0
2008-01-07,18.78,18.8,17.49,17.87,7292256,0
2008-01-08,17.9,18.5,17.775,17.81,5932780,0
2008-01-09,17.765,18.15,17.425,17.645,3861288,0
2008-01-10,17.475,17.485,17.025,17.175,4655192,0
2008-01-11,17.05,17.11,16.245,16.69,5359036,0
2008-01-14,16.725,17.015,16.45,17.015,3416376,0
2008-01-15,16.86,17,16.35,16.54,2613036,0
2008-01-16,16.46,17,16.46,16.87,4335696,0
2008-01-17,16.875,17.025,16.6,16.735,3411492,0
2008-01-18,16.74,16.74,16.375,16.545,2610504,0
2008-01-22,16.03,16.545,15.905,16.2,2563424,0
2008-01-23,15.805,16.595,15.445,16.58,5065764,0
2008-01-24,16.565,16.875,16.14,16.31,1677620,0
2008-01-25,16.54,16.615,15.93,16.05,1470260,0
2008-01-28,16.05,16.47,15.68,15.865,5758576,0
2008-01-29,15.995,16.38,15.875,16.34,2620948,0
2008-01-30,16.21,16.525,16.13,16.21,3522436,0
2008-01-31,16.13,16.525,15.94,16.33,3665088,0
2008-02-01,16.39,17.3,16.39,17.21,3479252,0
2008-02-04,17.14,17.31,17.015,17.08,2556228,0
2008-02-05,16.94,17.23,16.755,16.92,2139912,0
2008-02-06,16.935,17.275,16.62,16.9,3411000,0
2008-02-07,16.835,17.295,16.47,17.15,2442440,0
2008-02-08,17.115,17.325,16.495,16.635,3492760,0
2008-02-11,16.655,17.205,16.63,17.045,3017784,0
2008-02-12,17.08,17.615,17.08,17.52,3339424,0
2008-02-13,17.705,17.83,17.075,17.405,3473408,0
2008-02-14,18.56,18.615,17.345,17.92,12632896,0
2008-02-15,17.41,17.6,16.225,16.495,11986672,0
2008-02-19,16.755,16.92,15.475,15.635,6370376,0
2008-02-20,15.43,15.625,14.44,14.74,10211240,0
2008-02-21,14.75,15.385,14.5,15.19,11664560,0
2008-02-22,15.18,15.465,15,15.19,5160088,0
2008-02-25,15.16,15.41,15,15.24,3382336,0
2008-02-26,15.205,15.875,15.2,15.715,3550292,0
2008-02-27,15.555,16,15.555,15.825,2664260,0
2008-02-28,15.84,15.92,15.57,15.855,2496712,0
2008-02-29,15.66,15.75,14.9,15.15,3958668,0
2008-03-03,14.99,15.24,14.675,14.99,4286972,0
2008-03-04,14.845,15.15,14.605,15.05,4091388,0
2008-03-05,15.025,15.215,14.5,14.8,2836532,0
2008-03-06,14.775,14.955,14.385,14.41,1688204,0
2008-03-07,14.25,14.325,13.79,14.015,3428188,0
2008-03-10,14.01,14.035,13.045,13.1,5774472,0
2008-03-11,13.465,13.475,12.805,13,6647472,0
2008-03-12,13.01,13.295,12.815,13.035,4561528,0
2008-03-13,12.965,13.93,12.815,13.82,5442808,0
2008-03-14,13.81,14.105,13.225,13.555,4453968,0
2008-03-17,13.145,13.41,12.315,12.74,5404268,0
2008-03-18,13.11,14.015,13.035,13.885,5724760,0
2008-03-19,13.875,14.555,13.52,13.805,4913700,0
2008-03-20,14.33,14.445,13.56,14.35,5889128,0
2008-03-24,14.375,15.105,14.335,14.975,3305260,0
2008-03-25,15.09,15.15,14.76,14.965,4160040,0
2008-03-26,14.865,14.965,14.49,14.69,2219832,0
2008-03-27,14.63,14.83,14.375,14.575,1886992,0
2008-03-28,14.535,14.93,14.5,14.58,1229012,0
2008-03-31,14.92,14.945,14.475,14.825,1815856,0
2008-04-01,14.8,15.275,14.795,15.255,2487028,0
2008-04-02,15.205,15.91,15.16,15.725,3867868,0
2008-04-03,15.705,15.765,15.42,15.645,2274116,0
2008-04-04,15.69,16.31,15.5,16.12,2852348,0
2008-04-07,16.17,16.39,16.015,16.225,1886832,0
2008-04-08,16.3,16.56,16.085,16.345,1620572,0
2008-04-09,16.375,16.42,15.58,15.795,1929224,0
2008-04-10,15.885,16.975,15.835,16.71,6538988,0
2008-04-11,16.545,16.75,16.26,16.315,2031084,0
2008-04-14,16.22,16.51,16.13,16.275,1672556,0
2008-04-15,16.385,16.51,16.11,16.425,1302348,0
2008-04-16,16.53,17.095,16.365,17.065,4535720,0
2008-04-17,17,17,16.62,16.775,2664908,0
2008-04-18,17,17.325,16.885,17.04,3413540,0
2008-04-21,17.03,17.385,16.94,17.235,1464744,0
2008-04-22,17.12,17.35,17.095,17.17,2248024,0
2008-04-23,17.24,17.72,17.155,17.585,1860776,0
2008-04-24,17.65,17.735,17.26,17.34,2486852,0
2008-04-25,17.445,17.75,17.06,17.275,1973688,0
2008-04-28,17.39,17.54,17.225,17.435,2046676,0
2008-04-29,17.515,17.53,17.125,17.165,2612128,0
2008-04-30,17.59,17.875,17.44,17.595,8394364,0
2008-05-01,17.745,18.045,17.31,18.01,4825616,0
2008-05-02,18.06,18.555,18,18.23,4092720,0
2008-05-05,18.135,18.3,17.715,17.735,1877036,0
2008-05-06,17.69,17.85,17.525,17.63,2026780,0
2008-05-07,17.72,18.05,17.545,17.635,2677372,0
2008-05-08,17.725,18.155,17.55,18.115,6004804,0
2008-05-09,17.935,18.1,17.72,18.01,1924500,0
2008-05-12,18.08,18.18,17.945,18.06,1797716,0
2008-05-13,18.06,18.205,17.86,18.025,1194084,0
2008-05-14,18.025,18.19,17.675,17.74,1520800,0
2008-05-15,17.635,17.8,17.545,17.67,1377712,0
2008-05-16,17.75,17.915,17.63,17.745,2564744,0
2008-05-19,17.705,17.845,17.25,17.26,1796096,0
2008-05-20,17.255,17.38,16.88,17.02,2179228,0
2008-05-21,17.065,17.295,16.66,16.75,1913316,0
2008-05-22,16.835,17.22,16.76,16.9,3365528,0
2008-05-23,16.845,17.08,16.675,16.695,1729948,0
2008-05-27,16.675,17.215,16.65,17.04,1534188,0
2008-05-28,17.055,17.385,16.94,17.33,1798912,0
2008-05-29,17.445,17.995,17.365,17.81,3358232,0
2008-05-30,17.765,17.92,17.695,17.835,2514540,0
2008-06-02,17.75,17.75,17.29,17.525,1667292,0
2008-06-03,17.56,17.6,17.025,17.37,3024664,0
2008-06-04,17.335,17.69,17.15,17.495,1335436,0
2008-06-05,17.565,18.08,17.5,17.83,2017396,0
2008-06-06,17.705,18,17.56,17.56,1506788,0
2008-06-09,17.54,17.675,17.31,17.53,1368904,0
2008-06-10,17.42,17.585,17.17,17.54,1547492,0
2008-06-11,17.46,17.585,17.155,17.26,1943408,0
2008-06-12,17.335,17.455,16.815,16.915,2032924,0
2008-06-13,17.075,17.645,16.915,17.46,2241332,0
2008-06-16,17.365,17.745,17.205,17.62,1302156,0
2008-06-17,17.64,17.64,17.22,17.26,1271740,0
2008-06-18,17.115,17.31,17.005,17.19,1372856,0
2008-06-19,17.19,17.35,16.71,17.345,2890700,0
2008-06-20,17.205,17.34,16.85,17.2,2458448,0
2008-06-23,17.3,17.725,17.255,17.275,2068008,0
2008-06-24,17.12,17.435,17.12,17.315,1557604,0
2008-06-25,17.295,18.025,17.295,17.87,4669084,0
2008-06-26,17.725,17.995,17.62,17.865,1567396,0
2008-06-27,17.86,18.35,17.795,18.2,4009896,0
2008-06-30,18.24,18.475,18.025,18.125,1804432,0
2008-07-01,18.06,18.64,17.865,18.64,4915224,0
2008-07-02,18.645,19,18.455,18.51,5040964,0
2008-07-03,18.595,18.595,18.085,18.34,1697996,0
2008-07-07,18.49,18.745,18.085,18.33,1704196,0
2008-07-08,18.4,19.08,18.33,19.055,2387536,0
2008-07-09,19.095,19.365,18.85,18.925,2476144,0
2008-07-10,18.94,19.245,18.675,18.895,1715696,0
2008-07-11,18.675,19.15,18.67,18.975,1869568,0
2008-07-14,19.12,19.25,18.615,18.705,2014656,0
2008-07-15,18.555,19.315,18.54,19.29,2380032,0
2008-07-16,19.29,19.885,19.28,19.76,2965612,0
2008-07-17,19.875,19.92,18.775,19.18,5025708,0
2008-07-18,19.17,19.26,18.38,18.71,2073700,0
2008-07-21,18.745,19.575,18.72,19.455,2315332,0
2008-07-22,19.435,20.04,19.435,19.9,3577176,0
2008-07-23,19.97,20,19.24,19.32,2750692,0
2008-07-24,19.36,19.36,18.98,19.085,2017760,0
2008-07-25,19.36,20.5,19.215,20.245,3946752,0
2008-07-28,20.31,20.49,19.725,19.99,3182384,0
2008-07-29,21.345,22.42,21.19,21.69,12698788,0
2008-07-30,21.905,23.25,21.905,22.49,9042788,0
2008-07-31,22.185,23.725,21.595,23.44,11416716,0
2008-08-01,23.5,23.5,22.625,23.055,4614268,0
2008-08-04,22.96,23.06,22.64,22.97,4383168,0
2008-08-05,23.065,23.245,22.75,23.125,3844704,0
2008-08-06,23.11,23.35,22.935,23.255,3085896,0
2008-08-07,23.495,23.815,22.425,22.58,3999444,0
2008-08-08,22.5,23.14,22.455,23.11,3096964,0
2008-08-11,23.135,23.795,22.945,23.755,3138960,0
2008-08-12,23.75,23.81,23.105,23.25,2735396,0
2008-08-13,23.255,23.955,23.075,23.675,3955428,0
2008-08-14,23.905,23.975,23.075,23.6,4303116,0
2008-08-15,23.835,23.95,23.12,23.19,4000720,0
2008-08-18,23.125,23.365,22.625,22.79,2794172,0
2008-08-19,22.59,22.92,22.26,22.625,5090988,0
2008-08-20,22.67,22.82,22.145,22.435,4461948,0
2008-08-21,22.315,22.575,21.545,22,4869920,0
2008-08-22,21.915,22.27,21.895,21.95,2318604,0
2008-08-25,21.96,22.44,21.085,21.82,1985578,0
2008-08-26,21.97,22.085,21.355,21.605,1878636,0
2008-08-27,21.73,22.035,21.63,22.005,1774654,0
2008-08-28,21.955,22.665,21.83,22.495,2000618,0
2008-08-29,22.405,22.605,22.29,22.54,1094878,0
2008-09-02,22.82,23,22.44,22.59,2222558,0
2008-09-03,22.535,23.385,22.515,23,1793940,0
2008-09-04,22.91,23.15,21.84,21.88,1972192,0
2008-09-05,21.575,21.615,20.73,20.9,4190130,0
2008-09-08,21.405,21.765,20.885,21.38,2265850,0
2008-09-09,21.38,21.5,20.32,20.345,2596662,0
2008-09-10,20.48,20.66,20.27,20.39,1797502,0
2008-09-11,20.2,21.065,20,21.005,1950578,0
2008-09-12,21.005,21.07,20.555,20.765,1560290,0
2008-09-15,20.455,20.74,19.75,19.87,2037268,0
2008-09-16,19.675,20.95,19.22,20.75,3274258,0
2008-09-17,20.285,20.96,18.595,18.625,5084330,0
2008-09-18,19,20.48,17.96,20.15,6434674,0
2008-09-19,21.795,22.605,20.56,20.56,6309484,0
2008-09-22,20.5,21.655,20.055,20.21,3296286,0
2008-09-23,20.3,20.655,19.755,20.355,1780826,0
2008-09-24,21.1,21.47,20.495,20.925,2234034,0
2008-09-25,21.425,21.735,21.025,21.46,1656472,0
2008-09-26,21.22,22.085,20.625,21.16,3016392,0
2008-09-29,21,21.09,19,19.66,2645522,0
2008-09-30,19.645,19.79,19.125,19.65,2191400,0
2008-10-01,19.54,19.73,19.17,19.58,2222338,0
2008-10-02,19.5,19.89,19.285,19.38,2904030,0
2008-10-03,19.575,20.345,19.155,19.51,1675732,0
2008-10-06,19.165,19.875,17.71,19.345,3570950,0
2008-10-07,19.575,19.925,19.035,19.495,2430626,0
2008-10-08,19.265,20.5,18.545,19.655,2721552,0
2008-10-09,20.015,20.48,18.075,18.235,2555854,0
2008-10-10,17.63,18.235,16.5,17.105,4554652,0
2008-10-13,17.375,19.475,17.375,19.445,3276128,0
2008-10-14,19.75,20,18.515,18.765,2310718,0
2008-10-15,18.6,19,17.725,18.03,1911452,0
2008-10-16,17.93,19.435,17.325,19.39,2724004,0
2008-10-17,18.77,20.695,18.43,20.515,4121454,0
2008-10-20,20.825,21.645,20.42,20.95,2145592,0
2008-10-21,20.705,21.415,20.255,20.5,1604718,0
2008-10-22,20.02,20.18,18.89,19.83,3799226,0
2008-10-23,20.355,21,18.545,19.8,5727272,0
2008-10-24,18.6,19.105,18.1,18.665,2552406,0
2008-10-27,18.315,18.81,17.915,18.06,1560834,0
2008-10-28,18.42,18.835,16.75,18.435,3132432,0
2008-10-29,18.515,19.96,17.935,19.255,3001416,0
2008-10-30,19.74,20.29,19.49,20.245,1504252,0
2008-10-31,20.185,20.885,19.89,20.375,1855084,0
2008-11-03,20.365,20.92,19.96,20.34,1391738,0
2008-11-04,20.82,21.5,20.63,21.02,2272592,0
2008-11-05,20.76,20.915,19.635,19.74,1846262,0
2008-11-06,19.52,20.125,19.475,19.585,1326896,0
2008-11-07,19.775,20.645,19.27,20.5,1274696,0
2008-11-10,20.5,21.115,20.5,20.875,1167712,0
2008-11-11,20.735,21.25,19.975,20.35,1281012,0
2008-11-12,20.04,20.675,18.9,18.985,1891530,0
2008-11-13,19.05,19.705,17.75,19.675,4173762,0
2008-11-14,19.415,19.895,19.08,19.12,1858400,0
2008-11-17,19.045,20.115,18.84,19.845,2124030,0
2008-11-18,19.86,20.685,19.04,19.755,2154326,0
2008-11-19,19.705,20.13,18.77,18.795,1609088,0
2008-11-20,18.67,19.285,16.595,17.215,4602028,0
2008-11-21,17.165,17.585,14.08,15.5,7835296,0
2008-11-24,15.715,16.68,15.06,16.64,4048058,0
2008-11-25,17,17.13,16.37,16.47,8102348,0
2008-11-26,16.05,17.005,16.05,16.98,1784242,0
2008-11-28,16.79,16.975,15.875,16.83,863820,0
2008-12-01,16.42,17.495,15.505,15.575,1847150,0
2008-12-02,15.885,15.99,15,15.72,2435564,0
2008-12-03,15.26,16.145,15.03,15.51,2267090,0
2008-12-04,15.395,16.115,15.105,15.95,2268302,0
2008-12-05,15.69,16.64,15.075,16.64,2188598,0
2008-12-08,16.925,17.71,16.21,17.185,3648518,0
2008-12-09,17.025,17.39,16.405,16.65,1813812,0
2008-12-10,16.815,17.135,16.44,16.725,1009546,0
2008-12-11,16.575,17.21,16.27,16.455,1001462,0
2008-12-12,16.17,16.685,15.885,16.455,1785634,0
2008-12-15,16.5,16.57,15.7,15.915,1502994,0
2008-12-16,16.25,17.195,15.735,17.155,1768844,0
2008-12-17,16.99,18.05,16.875,17.575,1663640,0
2008-12-18,17.635,18,17.23,17.43,1081342,0
2008-12-19,17.625,17.925,17.245,17.74,1978002,0
2008-12-22,18.215,18.215,16.785,17.31,1203956,0
2008-12-23,17.395,17.525,16.9,17.085,1521336,0
2008-12-24,17.06,17.215,16.875,17.055,232342,0
2008-12-26,17.135,17.39,17.06,17.3,339008,0
2008-12-29,17.305,17.33,16.855,16.965,1057550,0
2008-12-30,17.13,17.34,16.775,17.225,693886,0
2008-12-31,17.29,18.165,17.29,18.095,1505614,0
2009-01-02,17.705,18.215,17.705,18.065,933410,0
2009-01-05,18.145,18.635,17.945,18.5,1157256,0
2009-01-06,18.665,18.995,18.325,18.41,1281256,0
2009-01-07,18.105,18.565,17.57,17.9,1958264,0
2009-01-08,17.81,18.23,17.805,18.11,1074176,0
2009-01-09,18.055,18.055,17.045,17.075,1890990,0
2009-01-12,17.105,17.51,17.02,17.155,1617008,0
2009-01-13,17.2,18.685,17.155,18.505,2542786,0
2009-01-14,18.495,18.785,18.05,18.195,2182322,0
2009-01-15,18.175,18.55,17.72,18.52,1420092,0
2009-01-16,18.635,18.775,18.36,18.75,1404702,0
2009-01-20,18.525,18.74,17.87,17.895,1927412,0
2009-01-21,18.05,18.75,17.875,18.675,7523996,0
2009-01-22,18.29,18.895,18.185,18.635,1999498,0
2009-01-23,18.43,18.5,17.935,18.185,1585454,0
2009-01-26,18.265,18.35,17.76,17.975,1500802,0
2009-01-27,17.965,18.095,17.5,17.57,1584594,0
2009-01-28,17.87,18.285,17.79,17.915,2074214,0
2009-01-29,17.825,18.69,17.76,18.185,1181468,0
2009-01-30,18.39,18.825,18.19,18.435,1514846,0
2009-02-02,18.24,18.635,18.145,18.43,1246604,0
2009-02-03,18.475,18.76,18.22,18.65,1485290,0
2009-02-04,18.595,19.39,18.525,18.91,1716928,0
2009-02-05,18.74,19.775,18.625,19.59,2093288,0
2009-02-06,19.555,19.895,18.99,19.215,1814658,0
2009-02-09,19.39,19.445,18.845,19.09,1668682,0
2009-02-10,19.215,19.24,18.37,18.47,2023574,0
2009-02-11,18.6,18.75,17.98,18.44,2567318,0
2009-02-12,18.43,20.19,17.955,20.085,6224942,0
2009-02-13,20.055,20.295,19.805,19.955,1959998,0
2009-02-17,19.805,19.945,19.325,19.71,2509378,0
2009-02-18,20,20.005,19.475,19.785,1980716,0
2009-02-19,19.785,19.99,19.125,19.21,1686620,0
2009-02-20,18.885,19.18,18.49,18.99,1873868,0
2009-02-23,19.09,19.305,18.06,18.075,1843394,0
2009-02-24,18.29,19.05,18.035,18.94,1870256,0
2009-02-25,18.855,19.425,18.645,18.84,1548634,0
2009-02-26,19.05,19.815,18.35,18.49,3190464,0
2009-02-27,18,18.145,16.96,17.1,4070388,0
2009-03-02,17,17.15,15.975,16.03,2674948,0
2009-03-03,16.265,16.72,15.875,16.23,1741282,0
2009-03-04,16.53,17.365,16.3,16.97,2378878,0
2009-03-05,16.785,16.84,15.97,16.02,1557130,0
2009-03-06,16.185,16.4,15.78,16.14,1508902,0
2009-03-09,16.055,16.605,15.69,15.825,2770728,0
2009-03-10,16.045,16.81,15.99,16.615,2285936,0
2009-03-11,16.655,17.27,15.39,15.835,3741572,0
2009-03-12,16.22,17.4,15.755,17.355,2821048,0
2009-03-13,17.38,17.88,17.165,17.685,1615442,0
2009-03-16,17.775,17.775,17.17,17.275,1137090,0
2009-03-17,17.25,18,17.12,18,1425440,0
2009-03-18,17.985,18.96,17.88,18.25,2653892,0
2009-03-19,18.55,19.15,18.25,19.01,2653630,0
2009-03-20,19.185,19.25,18.55,18.55,2589738,0
2009-03-23,18.825,19.645,18.705,19.395,2564682,0
2009-03-24,19.21,19.445,18.79,18.895,928650,0
2009-03-25,18.975,19.42,18.3,18.975,1385966,0
2009-03-26,19.15,19.755,18.715,19.7,1894222,0
2009-03-27,19.36,19.61,19.02,19.2,1334414,0
2009-03-30,18.95,19.185,18.435,19.125,1181166,0
2009-03-31,19.385,19.595,18.72,18.83,2332306,0
2009-04-01,18.455,18.51,17.695,18.47,3590854,0
2009-04-02,18.825,19.16,18.615,18.755,2386420,0
2009-04-03,18.775,18.95,18.58,18.88,1005276,0
2009-04-06,18.615,18.615,18.1,18.35,1845062,0
2009-04-07,18.155,18.315,17.645,17.645,1463744,0
2009-04-08,17.69,18.11,17.47,18.09,1194418,0
2009-04-09,18.255,18.745,18.095,18.575,2563142,0
2009-04-13,18.435,18.825,18.425,18.595,928820,0
2009-04-14,18.6,18.6,17.65,17.795,1386286,0
2009-04-15,17.635,17.7,17.075,17.355,2276306,0
2009-04-16,17.38,17.58,17.155,17.41,1602072,0
2009-04-17,17.17,17.695,17.17,17.47,2368402,0
2009-04-20,17.2,17.635,17.115,17.15,1868948,0
2009-04-21,17.125,17.21,16.695,16.99,2762092,0
2009-04-22,17.515,18.08,17.43,17.655,2995812,0
2009-04-23,16.875,17.575,16.44,17.495,7559492,0
2009-04-24,17.275,17.725,17.01,17.095,3657280,0
2009-04-27,16.84,17.33,16.71,16.88,2720882,0
2009-04-28,16.745,17.635,16.745,17.445,1910150,0
2009-04-29,17.485,17.73,17.32,17.525,2360134,0
2009-04-30,17.6,17.665,16.695,16.71,2246054,0
2009-05-01,16.725,16.75,16.18,16.295,2738856,0
2009-05-04,16.39,16.66,16.13,16.61,2505934,0
2009-05-05,16.795,17.19,16.63,16.885,1891450,0
2009-05-06,16.64,16.87,16.5,16.87,2310330,0
2009-05-07,16.97,17.5,16.765,17.2,3072750,0
2009-05-08,17.48,17.485,16.895,17.13,2836354,0
2009-05-11,17.1,17.715,16.965,17.51,1932020,0
2009-05-12,17.62,17.62,17.095,17.36,1518332,0
2009-05-13,17.075,17.24,16.72,16.83,1578132,0
2009-05-14,16.945,17.115,16.34,16.36,2567488,0
2009-05-15,16.535,17.23,16.5,16.85,2400034,0
2009-05-18,16.85,17.005,16.505,16.66,2202094,0
2009-05-19,16.565,16.635,16.32,16.45,3138406,0
2009-05-20,16.61,16.785,16.335,16.46,3117948,0
2009-05-21,16.835,16.84,16.335,16.53,2330046,0
2009-05-22,16.58,17.645,16.5,17.33,3208104,0
2009-05-26,17.08,18.03,17.08,17.86,2324110,0
2009-05-27,17.77,18.225,17.76,17.83,2195304,0
2009-05-28,17.895,18.155,17.575,17.89,1335492,0
2009-05-29,17.885,18.25,17.525,18.25,2205684,0
2009-06-01,18.385,18.72,18.08,18.19,2269726,0
2009-06-02,18.17,19.115,18.055,18.955,3242080,0
2009-06-03,18.725,19.48,18.63,19.455,2749082,0
2009-06-04,19.38,19.72,18.59,18.745,2726136,0
2009-06-05,18.95,18.95,18.41,18.61,1995556,0
2009-06-08,18.4,18.62,18.18,18.27,1243166,0
2009-06-09,18.405,19.08,18.335,18.945,2354134,0
2009-06-10,19.135,19.23,18.28,18.66,1555324,0
2009-06-11,18.625,19.22,18.46,18.955,1869086,0
2009-06-12,18.885,19.66,18.77,19.645,3403962,0
2009-06-15,19.215,19.5,18.775,18.92,2220800,0
2009-06-16,19.05,19.27,18.565,18.66,1460062,0
2009-06-17,18.61,19.52,18.595,19.355,1560350,0
2009-06-18,19.475,19.96,19.25,19.96,1927644,0
2009-06-19,20.14,20.185,19.2,19.255,3123126,0
2009-06-22,19.235,19.395,18.9,18.905,1964972,0
2009-06-23,18.965,19.03,18.51,18.77,2175738,0
2009-06-24,18.795,19.54,18.775,19.465,2140572,0
2009-06-25,19.32,20.545,19.07,20.515,3177814,0
2009-06-26,20.5,20.685,19.475,19.485,26624770,0
2009-06-29,19.78,20.07,19.275,20.01,3757430,0
2009-06-30,20.125,20.575,19.705,20.555,3183322,0
2009-07-01,20.395,20.51,19.765,19.785,3171228,0
2009-07-02,20.36,20.36,19.28,19.54,1459258,0
2009-07-06,19.47,19.54,19.04,19.445,1390402,0
2009-07-07,19.5,19.5,18.72,18.735,2447182,0
2009-07-08,19.04,19.18,18.38,18.5,2142720,0
2009-07-09,18.64,18.755,18.395,18.435,2042358,0
2009-07-10,18.465,18.785,18.355,18.75,1535514,0
2009-07-13,18.845,19.45,18.73,19.13,1983922,0
2009-07-14,19.115,19.685,19.005,19.475,2117776,0
2009-07-15,19.57,19.685,19.2,19.365,2372968,0
2009-07-16,19.235,19.63,19.045,19.575,1177422,0
2009-07-17,19.27,19.405,19.035,19.245,1627166,0
2009-07-20,19.39,19.545,19.045,19.295,1157130,0
2009-07-21,19.45,19.55,19.23,19.41,1349362,0
2009-07-22,19.46,19.465,18.97,19.095,2636806,0
2009-07-23,20.205,20.685,19.625,20.49,5307806,0
2009-07-24,20.565,21.79,20.465,21.6,4448428,0
2009-07-27,20.03,21.545,20.015,21.475,3786670,0
2009-07-28,21.275,21.745,21.275,21.735,2414262,0
2009-07-29,21.235,22.12,21.15,21.98,2903252,0
2009-07-30,22.25,22.345,21.715,22.095,2234514,0
2009-07-31,22.02,22.245,21.95,22.025,2428254,0
2009-08-03,22.18,22.365,21.72,22.365,1478814,0
2009-08-04,22.375,22.53,22.215,22.5,1862136,0
2009-08-05,22.465,22.465,21.89,22.17,1445658,0
2009-08-06,22.31,22.395,21.785,22.07,1697188,0
2009-08-07,22.38,22.465,22.045,22.24,1478504,0
2009-08-10,22.1,23.115,21.715,22.235,958060,0
2009-08-11,22.26,22.26,21.64,21.655,1767152,0
2009-08-12,21.815,21.925,21.425,21.635,1744272,0
2009-08-13,21.8,21.8,21.18,21.29,1455962,0
2009-08-14,21.38,21.53,20.97,21.485,808692,0
2009-08-17,21.265,21.425,20.895,21.075,797448,0
2009-08-18,21.035,21.445,20.835,21.225,1147760,0
2009-08-19,21.17,21.9,21.11,21.81,1067184,0
2009-08-20,21.775,22.07,21.595,22.02,616598,0
2009-08-21,22.175,22.475,22.12,22.45,1070660,0
2009-08-24,22.46,22.565,22.21,22.555,1276480,0
2009-08-25,22.47,22.665,22.245,22.35,886734,0
2009-08-26,22.47,22.6,22.305,22.49,819436,0
2009-08-27,22.595,22.595,21.96,22.33,562428,0
2009-08-28,22.7,22.7,21.995,22.325,527250,0
2009-08-31,22.215,22.575,21.96,22.565,2058734,0
2009-09-01,22.955,23.045,22.265,22.325,2715340,0
2009-09-02,22.2,22.33,21.975,22.075,1128050,0
2009-09-03,22.19,22.31,21.94,22.265,1101164,0
2009-09-04,22.37,23.04,22.33,22.975,1233858,0
2009-09-08,22.95,23.05,22.73,23.025,722314,0
2009-09-09,23.045,23.25,22.615,22.7,1404136,0
2009-09-10,22.69,22.74,22.43,22.43,1582304,0
2009-09-11,22.41,22.885,22.41,22.795,1617174,0
2009-09-14,22.625,22.965,22.555,22.905,572186,0
2009-09-15,22.85,22.995,22.615,22.72,679768,0
2009-09-16,22.72,23.05,22.57,23.05,721596,0
2009-09-17,23.03,23.32,22.995,23.225,1431682,0
2009-09-18,23.28,23.395,22.86,22.945,1644848,0
2009-09-21,22.895,23.4,22.855,23.335,734876,0
2009-09-22,23.31,23.5,22.81,22.9,1377884,0
2009-09-23,22.935,23.095,22.55,22.695,1066656,0
2009-09-24,22.82,22.82,22.03,22.275,1124834,0
2009-09-25,22.115,22.535,22.005,22.455,625808,0
2009-09-28,22.685,22.885,22.155,22.58,822284,0
2009-09-29,22.74,22.74,21.96,21.99,1681606,0
2009-09-30,22.11,22.305,21.755,22.27,1235654,0
2009-10-01,22.145,22.29,21.535,21.555,1134620,0
2009-10-02,21.58,22.315,21.575,22.03,1538590,0
2009-10-05,22.215,22.215,21.54,21.645,938428,0
2009-10-06,21.85,22.435,21.61,22.15,1172974,0
2009-10-07,22.295,22.355,21.81,21.88,833490,0
2009-10-08,22.06,22.305,21.83,22.24,1253488,0
2009-10-09,22.145,22.44,22.145,22.33,350612,0
2009-10-12,22.265,22.475,22.195,22.255,441064,0
2009-10-13,22.21,22.6,21.93,21.99,651168,0
2009-10-14,22.305,22.465,21.91,22.455,1264502,0
2009-10-15,22.265,23.08,22.22,22.935,1069574,0
2009-10-16,22.78,23.08,22.72,23.01,799520,0
2009-10-19,22.96,23.39,22.835,22.995,1156310,0
2009-10-20,22.94,23.09,22.255,22.4,1024274,0
2009-10-21,22.45,22.585,21.905,22.065,1682786,0
2009-10-22,23.55,24.015,23.005,23.905,5870682,0
2009-10-23,23.995,24.465,23.935,23.985,2595820,0
2009-10-26,24.13,24.4,23.875,23.995,2028722,0
2009-10-27,24.105,24.45,24.025,24.03,2305362,0
2009-10-28,24.105,24.185,22.5,22.57,2912256,0
2009-10-29,23.02,23.02,22.41,22.45,1851840,0
2009-10-30,22.475,22.875,22.195,22.205,1325896,0
2009-11-02,22.39,22.45,21.52,21.77,2647642,0
2009-11-03,21.55,22.245,21.5,22.245,1679774,0
2009-11-04,22.255,22.345,21.755,21.825,1350404,0
2009-11-05,21.88,22.595,21.88,22.595,1639262,0
2009-11-06,22.275,22.72,22.275,22.515,1051076,0
2009-11-09,22.505,22.73,22.13,22.23,1501156,0
2009-11-10,22.105,22.555,21.885,22.275,1719258,0
2009-11-11,22.2,22.52,21.97,22.1,1116050,0
2009-11-12,21.97,22.08,21.63,21.77,1559760,0
2009-11-13,21.695,22.045,21.65,21.95,1066930,0
2009-11-16,21.955,22.745,21.92,22.68,1424946,0
2009-11-17,22.53,22.685,22.51,22.685,931456,0
2009-11-18,22.565,22.655,22.45,22.605,662430,0
2009-11-19,22.535,22.58,21.975,22.08,976786,0
2009-11-20,22.08,22.135,21.815,21.85,858700,0
2009-11-23,21.985,22.2,21.72,21.855,1185326,0
2009-11-24,21.98,22.36,21.78,22.355,698300,0
2009-11-25,22.445,22.6,22.33,22.57,478346,0
2009-11-27,21.845,22.5,21.845,22.31,402462,0
2009-11-30,22.445,22.855,22.395,22.69,1498654,0
2009-12-01,22.73,23.33,22.73,23.05,1693888,0
2009-12-02,23.17,23.305,23.02,23.155,833334,0
2009-12-03,23.09,23.24,22.82,22.825,1085896,0
2009-12-04,22.785,22.925,22.275,22.475,1240944,0
2009-12-07,22.555,22.785,22.475,22.65,1369586,0
2009-12-08,22.615,22.885,22.24,22.735,667366,0
2009-12-09,22.825,22.855,22.3,22.8,564448,0
2009-12-10,22.89,23.135,22.695,22.99,731834,0
2009-12-11,22.98,23.435,22.875,23.385,1056822,0
2009-12-14,23.415,23.615,23.31,23.33,1253838,0
2009-12-15,23.31,23.585,23.16,23.585,753298,0
2009-12-16,23.5,23.815,23.395,23.51,706886,0
2009-12-17,23.48,23.76,23.425,23.51,1007596,0
2009-12-18,23.645,23.94,23.57,23.875,1071204,0
2009-12-21,23.895,24.2,23.875,23.905,808944,0
2009-12-22,23.905,24.34,23.86,24.28,719970,0
2009-12-23,24.165,24.43,23.91,24.14,459230,0
2009-12-24,24.155,24.315,24.13,24.235,153890,0
2009-12-28,24.25,24.305,24.11,24.22,213970,0
2009-12-29,24.395,24.395,24.075,24.14,416418,0
2009-12-30,24.16,24.335,24,24.325,367728,0
2009-12-31,24.39,24.76,24.155,24.41,471530,0
2010-01-04,24.505,24.785,23.935,24.125,1128190,0
2010-01-05,24.245,24.25,23.625,23.78,927534,0
2010-01-06,23.865,24.05,23.755,23.84,1173824,0
2010-01-07,23.94,23.95,23.65,23.93,710520,0
2010-01-08,23.83,24.025,23.76,23.975,734768,0
2010-01-11,23.915,24,23.675,23.83,675656,0
2010-01-12,23.705,23.705,23.455,23.5,1194552,0
2010-01-13,23.475,23.635,23.465,23.57,939666,0
2010-01-14,23.635,24.015,23.46,23.835,935416,0
2010-01-15,23.965,24.125,23.51,23.705,1420906,0
2010-01-19,23.82,23.99,23.575,23.815,1174450,0
2010-01-20,23.71,23.975,23.31,23.465,1186722,0
2010-01-21,23.355,23.625,23.25,23.415,1524464,0
2010-01-22,23.635,23.635,23.05,23.1,1183034,0
2010-01-25,23.28,23.355,22.91,23.095,869974,0
2010-01-26,23.13,23.13,22.73,22.75,951966,0
2010-01-27,22.725,22.9,22.43,22.87,2101468,0
2010-01-28,22.9,23.025,22.6,22.9,1563914,0
2010-01-29,23.08,23.415,22.99,23.185,918456,0
2010-02-01,23.15,23.71,23.15,23.675,1055354,0
2010-02-02,23.64,24.385,23.555,24.325,1816890,0
2010-02-03,24.19,24.62,24.19,24.56,1631848,0
2010-02-04,24.535,24.6,23.83,24.01,1346100,0
2010-02-05,23.93,23.93,22.995,23.39,1472146,0
2010-02-08,23.335,23.335,22.91,22.985,815270,0
2010-02-09,23.05,23.51,23.05,23.455,893256,0
2010-02-10,23.55,23.97,23.405,23.74,1081412,0
2010-02-11,23.345,23.55,22.85,23.185,3931442,0
2010-02-12,23.005,23.365,22.865,23.335,1551226,0
2010-02-16,23.43,24.02,23.125,23.96,1161754,0
2010-02-17,23.915,24.475,23.915,24.36,1554350,0
2010-02-18,24.355,24.96,24.3,24.755,1816754,0
2010-02-19,24.725,24.995,24.545,24.875,785350,0
2010-02-22,24.975,25.155,24.83,24.985,1459844,0
2010-02-23,24.875,24.99,24.29,24.36,1160684,0
2010-02-24,24.35,24.705,24.275,24.585,942608,0
2010-02-25,24.445,24.61,24.15,24.47,852928,0
2010-02-26,24.585,24.875,24.21,24.76,936732,0
2010-03-01,24.735,25.61,24.665,25.535,1211274,0
2010-03-02,25.46,26.045,25.455,25.885,1609296,0
2010-03-03,25.965,25.99,25.83,25.965,1065114,0
2010-03-04,26.06,26.475,25.795,26.235,3742040,0
2010-03-05,26.355,26.89,26.27,26.865,1500976,0
2010-03-08,26.88,26.89,26.655,26.84,841494,0
2010-03-09,26.72,26.94,26.68,26.74,737244,0
2010-03-10,26.89,27.04,26.75,26.88,1354748,0
2010-03-11,26.88,26.88,26.535,26.775,560736,0
2010-03-12,26.805,26.855,26.27,26.42,965476,0
2010-03-15,26.405,26.55,26.22,26.425,834704,0
2010-03-16,27.01,27.07,26.63,26.915,2096030,0
2010-03-17,27.06,27.075,26.54,26.73,692400,0
2010-03-18,26.69,26.765,26.44,26.625,621858,0
2010-03-19,26.54,27.225,26.505,27.13,1676404,0
2010-03-22,26.895,27.235,26.79,27.005,1177206,0
2010-03-23,27.105,27.49,26.965,27.3,864956,0
2010-03-24,27.25,27.405,26.535,26.875,1193788,0
2010-03-25,27.39,28.15,26.86,27.695,3112642,0
2010-03-26,27.815,27.995,27.175,27.465,885566,0
2010-03-29,27.555,27.85,27.49,27.6,624772,0
2010-03-30,27.51,27.765,27.375,27.45,766598,0
2010-03-31,27.47,27.57,27.135,27.185,849674,0
2010-04-01,27.265,27.585,27,27.28,458100,0
2010-04-05,27.29,27.45,27.1,27.25,881172,0
2010-04-06,27.33,27.525,27.22,27.26,783210,0
2010-04-07,27.325,27.41,27.11,27.29,694152,0
2010-04-08,27.19,27.245,26.93,27,578680,0
2010-04-09,27.145,27.485,26.89,27.48,952732,0
2010-04-12,27.65,27.72,27.15,27.55,736134,0
2010-04-13,27.48,27.65,27.05,27.145,696916,0
2010-04-14,27.22,27.77,27.05,27.74,900282,0
2010-04-15,27.74,27.975,27.45,27.47,684032,0
2010-04-16,27.55,27.715,27.22,27.435,1131694,0
2010-04-19,27.475,27.69,27.08,27.345,654048,0
2010-04-20,27.58,28.425,27.58,28.34,1364562,0
2010-04-21,28.34,28.6,27.675,27.925,1934516,0
2010-04-22,27.93,28.355,27.1,28.135,2895864,0
2010-04-23,28.09,28.29,27.515,28.135,1349700,0
2010-04-26,28.14,28.54,27.75,27.835,1117824,0
2010-04-27,27.595,28,27.18,27.26,1010766,0
2010-04-28,27.195,27.495,26.82,27.2,1141938,0
2010-04-29,27.43,27.695,27.125,27.425,949550,0
2010-04-30,27.37,27.675,27.355,27.44,914540,0
2010-05-03,27.485,27.9,27.365,27.475,796590,0
2010-05-04,27.32,27.36,26.885,27.21,1164014,0
2010-05-05,26.785,27.155,25.93,27.055,1995178,0
2010-05-06,26.92,27.245,22.59,26.065,2915038,0
2010-05-07,25.87,26.17,24.9,25.125,3452268,0
2010-05-10,26,26.89,26,26.16,2661118,0
2010-05-11,26.005,26.595,25.7,26.46,1966434,0
2010-05-12,26.575,26.78,26.26,26.64,1283272,0
2010-05-13,26.63,26.85,26.45,26.57,929680,0
2010-05-14,26.42,26.575,25.515,26.06,1869736,0
2010-05-17,25.99,26.295,25.495,25.715,1025168,0
2010-05-18,25.84,25.995,25.06,25.225,1682040,0
2010-05-19,25.075,25.685,24.995,25.22,1506254,0
2010-05-20,24.74,25.03,24.425,24.7,1703590,0
2010-05-21,24.475,25.11,24.36,24.92,1864740,0
2010-05-24,24.72,25.225,24.675,24.74,1219306,0
2010-05-25,24.17,24.37,23.58,24.305,1894982,0
2010-05-26,24.55,25.34,24.51,24.69,2050328,0
2010-05-27,25.14,25.34,24.75,25.335,2341834,0
2010-05-28,25.28,25.45,24.81,25.015,979816,0
2010-06-01,24.745,25.165,24.42,24.42,1355220,0
2010-06-02,24.555,26.31,24.555,26.17,3645216,0
2010-06-03,26.605,26.775,26.36,26.675,2813162,0
2010-06-04,26.345,26.895,25.845,25.885,1718994,0
2010-06-07,25.905,26.06,25.3,25.415,1560676,0
2010-06-08,25.365,25.555,24.7,25.21,1545714,0
2010-06-09,25.425,25.84,25.055,25.115,1559094,0
2010-06-10,25.305,25.83,25.065,25.79,1395034,0
2010-06-11,25.535,26.265,25.285,25.975,986640,0
2010-06-14,25.935,26.87,25.935,26.46,1564464,0
2010-06-15,26.49,27.085,26.345,26.925,1680828,0
2010-06-16,26.91,27.25,26.59,26.665,2104784,0
2010-06-17,26.625,27.155,26.62,27.11,1157776,0
2010-06-18,27.13,27.4,27.015,27.195,1518886,0
2010-06-21,27.405,27.57,27.08,27.19,979310,0
2010-06-22,27.185,27.29,26.91,26.965,1750998,0
2010-06-23,26.78,27.115,26.705,26.945,625276,0
2010-06-24,26.745,26.865,26.325,26.34,1184032,0
2010-06-25,26.38,27.015,26.35,26.78,1318158,0
2010-06-28,26.885,27.15,26.66,26.975,817910,0
2010-06-29,26.745,26.77,26.14,26.235,1133890,0
2010-06-30,26.31,26.53,25.54,25.6,1634326,0
2010-07-01,25.595,25.595,24.305,24.82,3449914,0
2010-07-02,24.715,25.5,24.715,25.225,1844526,0
2010-07-06,25.58,25.865,25.025,25.215,953110,0
2010-07-07,25.18,25.305,24.645,25.2,2550286,0
2010-07-08,25.285,25.775,25.225,25.675,1141912,0
2010-07-09,25.55,26.125,25.55,26.08,820664,0
2010-07-12,25.955,26.14,24.745,24.99,2064100,0
2010-07-13,25.25,25.765,25.025,25.425,1581412,0
2010-07-14,25.54,25.7,25.27,25.635,901948,0
2010-07-15,25.585,25.82,25.415,25.685,1230788,0
2010-07-16,25.54,25.705,25.125,25.2,1082222,0
2010-07-19,25.2,25.415,25,25.125,726710,0
2010-07-20,24.9,25.44,24.73,25.375,923304,0
2010-07-21,25.415,26.08,25.415,25.56,2262294,0
2010-07-22,25.755,26.865,25.75,26.6,3293702,0
2010-07-23,26.57,26.57,25.5,26.4,2326504,0
2010-07-26,26.605,27.495,26.52,27.21,1268454,0
2010-07-27,27.345,27.345,26.81,27.215,1434096,0
2010-07-28,27.26,27.42,26.58,26.61,883488,0
2010-07-29,26.54,27.155,26.525,26.95,1116624,0
2010-07-30,26.77,27.35,26.61,27.18,1637132,0
2010-08-02,27.355,28,27.355,27.97,1093536,0
2010-08-03,27.94,28.435,27.78,28.29,1292074,0
2010-08-04,28.3,28.8,28.29,28.755,1384680,0
2010-08-05,28.65,28.84,28.505,28.645,968352,0
2010-08-06,28.52,28.655,27.93,28.36,1859276,0
2010-08-09,28.55,28.695,28.315,28.475,521668,0
2010-08-10,28.225,28.385,27.825,28.16,961140,0
2010-08-11,27.755,27.755,27.085,27.5,1651154,0
2010-08-12,27.37,28.745,27.03,28.345,1687666,0
2010-08-13,28.285,28.46,28.075,28.12,491322,0
2010-08-16,27.895,29,27.795,28.86,1870790,0
2010-08-17,28.995,29.335,28.9,28.99,1057494,0
2010-08-18,28.855,29.07,28.625,28.88,1010644,0
2010-08-19,28.75,28.75,28.05,28.375,1463156,0
2010-08-20,28.23,28.23,27.635,27.825,1617712,0
2010-08-23,28.055,28.495,27.98,28.08,891160,0
2010-08-24,27.915,28.055,27.54,27.73,1224484,0
2010-08-25,27.655,28.295,27.62,28.22,890984,0
2010-08-26,28.335,28.475,27.885,27.97,738476,0
2010-08-27,28.195,28.845,27.66,28.76,1137810,0
2010-08-30,28.765,29.03,28.415,28.57,697574,0
2010-08-31,28.36,28.77,28.11,28.24,820394,0
2010-09-01,28.73,29.33,28.665,28.995,1014058,0
2010-09-02,28.935,29.15,28.81,29.06,769806,0
2010-09-03,29.18,29.35,28.735,29.09,675906,0
2010-09-07,28.995,29.085,28.785,28.855,529196,0
2010-09-08,28.99,29.68,28.985,29.515,1415338,0
2010-09-09,29.745,29.75,29.29,29.425,935320,0
2010-09-10,29.515,30.39,29.44,30.32,2521218,0
2010-09-13,30.46,30.685,29.88,29.935,1622256,0
2010-09-14,30.005,30.185,29.75,29.875,1021382,0
2010-09-15,29.745,30.055,29.745,30.035,921634,0
2010-09-16,29.925,30.1,29.845,29.89,522964,0
2010-09-17,30,30.155,29.705,30.035,991592,0
2010-09-20,30.17,30.825,30.085,30.655,886374,0
2010-09-21,30.525,30.85,30.36,30.6,1189898,0
2010-09-22,30.98,32.04,30.91,31.485,4533476,0
2010-09-23,31.435,31.86,31.35,31.505,1315372,0
2010-09-24,31.875,31.965,31.44,31.77,885618,0
2010-09-27,31.79,32.165,31.56,32.035,1762688,0
2010-09-28,32.08,32.545,31.165,32.49,2210396,0
2010-09-29,32.535,32.69,32.06,32.155,1424764,0
2010-09-30,32.25,32.32,31.88,32.18,1526412,0
2010-10-01,32.285,32.315,31.43,32.095,976956,0
2010-10-04,31.875,32.25,31.72,31.78,1310150,0
2010-10-05,32.09,33.225,32.015,33.155,1911934,0
2010-10-06,33.245,33.84,33.245,33.5,3038864,0
2010-10-07,33.62,33.805,33.37,33.535,1110754,0
2010-10-08,33.495,33.705,33.285,33.7,967782,0
2010-10-11,33.695,33.785,33.5,33.675,1003462,0
2010-10-12,33.735,34.325,33.405,34.2,1364938,0
2010-10-13,34.275,34.46,33.54,33.6,2044632,0
2010-10-14,33.705,33.855,33.43,33.74,2907996,0
2010-10-15,33.885,34.12,33.58,33.885,1821090,0
2010-10-18,34.045,34.205,33.945,34.155,1285498,0
2010-10-19,33.695,34.005,33.575,33.755,2028832,0
2010-10-20,33.765,34.305,33.575,34.035,2386440,0
2010-10-21,35.85,36.225,33.775,34.205,7057534,0
2010-10-22,33.86,33.97,33.07,33.51,3871790,0
2010-10-25,33.845,34.32,33.725,33.93,1873712,0
2010-10-26,33.85,34.125,33.615,33.805,848028,0
2010-10-27,33.71,34.28,33.565,33.94,980112,0
2010-10-28,34.105,34.455,34.055,34.115,997856,0
2010-10-29,34.19,34.44,34.04,34.15,979306,0
2010-11-01,34.295,34.365,33.48,33.7,951424,0
2010-11-02,34.075,34.665,34.02,34.635,1306512,0
2010-11-03,34.67,35.36,34.635,35.24,2153188,0
2010-11-04,35.59,36.385,35.505,36.385,2914888,0
2010-11-05,36.355,36.44,35.95,36.36,2320168,0
2010-11-08,36.29,36.42,35.925,36.365,1345914,0
2010-11-09,36.3,36.34,36,36.02,1966184,0
2010-11-10,36.085,36.36,35.745,36.23,1452156,0
2010-11-11,35.9,36.365,35.9,36.205,1532970,0
2010-11-12,35.935,36.41,35.895,36.245,1309648,0
2010-11-15,36.315,36.795,36.16,36.615,1211456,0
2010-11-16,36.325,36.63,35.88,36.36,1353366,0
2010-11-17,36.245,36.6,36.035,36.13,1255344,0
2010-11-18,36.25,37.165,36.165,37.04,1495240,0
2010-11-19,36.93,37.5,36.69,37.5,1574246,0
2010-11-22,37.565,38.115,37.125,37.99,1911480,0
2010-11-23,37.835,38,37.4,37.64,1345298,0
2010-11-24,37.75,38.34,37.75,38.085,1720992,0
2010-11-26,37.765,38.8,37.625,38.8,1145928,0
2010-11-29,38.275,38.33,37.28,37.77,2539994,0
2010-11-30,37.88,38.82,37.59,38.23,10344606,0
2010-12-01,38.39,38.47,37.93,38.12,2861652,0
2010-12-02,38,38.24,37.76,38.075,2070756,0
2010-12-03,37.94,38.21,37.7,38,1831046,0
2010-12-06,38.07,38.265,37.805,38.015,2173426,0
2010-12-07,38.28,38.675,37.855,38.46,1585056,0
2010-12-08,38.58,38.725,38.265,38.605,1922440,0
2010-12-09,38.705,38.705,37.565,37.85,2126000,0
2010-12-10,37.825,38.31,37.725,38.12,1538674,0
2010-12-13,38.21,38.21,37.465,37.58,1703912,0
2010-12-14,37.515,39.285,37.515,39.115,2321644,0
2010-12-15,39.75,39.915,38.75,39.505,1626574,0
2010-12-16,39.73,40.49,39.425,40.415,1871956,0
2010-12-17,40.5,41.81,40.5,41.17,3906784,0
2010-12-20,41.215,41.215,40.3,40.855,1605388,0
2010-12-21,41.065,41.14,40.475,40.855,808910,0
2010-12-22,40.88,40.98,40.485,40.725,610466,0
2010-12-23,40.57,40.67,40.325,40.59,690492,0
2010-12-27,40.44,40.825,40.265,40.595,507814,0
2010-12-28,40.56,40.745,40.45,40.59,446032,0
2010-12-29,40.59,40.61,40.32,40.43,469254,0
2010-12-30,40.33,40.5,40.18,40.33,545044,0
2010-12-31,40.17,40.58,40.1,40.28,710596,0
2011-01-03,40.68,40.905,40.555,40.665,771954,0
2011-01-04,40.685,40.975,40.48,40.735,707846,0
2011-01-05,40.695,41.74,40.525,41.38,1057366,0
2011-01-06,41.45,41.72,41,41.28,931182,0
2011-01-07,41.245,41.45,40.04,41.17,1343516,0
2011-01-10,40.635,41.57,40.57,41.4,766790,0
2011-01-11,41.61,42,41.505,41.755,743588,0
2011-01-12,41.89,42.145,41.58,42.125,775374,0
2011-01-13,42.16,42.485,42.045,42.32,638436,0
2011-01-14,42,42,40.67,41.185,1919694,0
2011-01-18,41.33,43.57,41.33,43.185,2459256,0
2011-01-19,43.22,43.305,42.16,42.34,1611920,0
2011-01-20,42.085,42.8,41.985,42.585,1201402,0
2011-01-21,42.775,42.96,42.135,42.215,853018,0
2011-01-24,42.265,43.17,42.255,42.3,1245132,0
2011-01-25,42.3,42.67,42.095,42.62,999176,0
2011-01-26,42.545,43.2,42.495,42.75,871946,0
2011-01-27,42.725,43.195,42.145,42.515,1244100,0
2011-01-28,42.63,42.695,40.71,41.17,1642266,0
2011-01-31,41.24,42.41,40.91,41.91,1310988,0
2011-02-01,42.205,43.025,42.005,42.825,1091918,0
2011-02-02,42.525,42.98,42.255,42.655,1597274,0
2011-02-03,42.64,42.765,41.67,41.845,1282996,0
2011-02-04,41.85,42.625,41.645,42.49,705158,0
2011-02-07,42.5,42.755,42,42.145,1021056,0
2011-02-08,42.145,43.33,41.73,43.2,1524416,0
2011-02-09,43.2,43.25,42.415,43.06,1626614,0
2011-02-10,42.25,45.145,42.04,44.97,3298174,0
2011-02-11,44.36,45.09,44.04,45.025,1351280,0
2011-02-14,44.54,45.025,44.54,44.965,1027400,0
2011-02-15,44.93,45.11,44.64,45.04,656898,0
2011-02-16,45.225,46.405,45.125,46.205,1208194,0
2011-02-18,47.175,47.33,46.775,47.32,1227842,0
2011-02-22,47.43,47.75,46.5,46.715,1804468,0
2011-02-23,46.83,47.11,46.035,46.175,1683614,0
2011-02-24,46.045,46.325,45.5,46.085,1990218,0
2011-02-25,46.5,47.515,46.3,47.46,966418,0
2011-02-28,47.51,48.47,47.33,48.14,1408382,0
2011-03-01,48.465,48.515,47.625,48.515,1790532,0
2011-03-02,48.5,50.18,48.25,49.21,2576484,0
2011-03-03,49.57,49.76,49.155,49.735,1181670,0
2011-03-04,49.81,49.9,48.955,49.17,1551618,0
2011-03-07,49.33,49.875,48.835,49.205,1547558,0
2011-03-08,49.205,50,49.065,49.805,1607354,0
2011-03-09,49.62,50,49.62,49.865,876992,0
2011-03-10,49.46,49.535,48.5,48.63,1951048,0
2011-03-11,48.595,49.515,48.5,49.11,1249480,0
2011-03-14,48.695,49.075,48.405,48.875,1268996,0
2011-03-15,47.595,48,46.645,47.625,2754188,0
2011-03-16,47.495,47.985,46.75,46.995,1868500,0
2011-03-17,47.14,47.67,46.74,46.84,1395948,0
2011-03-18,47.48,47.485,46.785,46.885,1794246,0
2011-03-21,47.475,47.8,47.22,47.3,1173382,0
2011-03-22,47.49,47.54,46.88,47.205,1146228,0
2011-03-23,47.09,47.17,46.48,46.855,1405268,0
2011-03-24,47,47.38,46.805,47.2,1198354,0
2011-03-25,47.415,48.175,47.13,47.41,1258532,0
2011-03-28,47.385,47.385,46.405,46.755,1398812,0
2011-03-29,46.815,48.635,46.81,48.57,1212084,0
2011-03-30,49.21,50,49.005,49.73,1939048,0
2011-03-31,49.42,49.96,49.05,49.34,1502518,0
2011-04-01,49.695,50.31,49.1,50,7426584,0
2011-04-04,49.95,50.84,49.665,50.395,1823604,0
2011-04-05,50.665,52.445,50.435,52.195,2571470,0
2011-04-06,52.5,52.5,50.9,51,1568316,0
2011-04-07,51.345,51.735,50.39,51.555,1292034,0
2011-04-08,51.765,51.765,50.385,51.19,1160922,0
2011-04-11,49.9,50.13,49.03,49.43,2830850,0
2011-04-12,49.4,49.55,49,49.44,1377186,0
2011-04-13,50.61,50.66,49.035,50.65,1515802,0
2011-04-14,50.525,50.61,49.75,50.565,1949920,0
2011-04-15,50.52,50.74,50.055,50.645,1249590,0
2011-04-18,50.26,50.26,48.54,49.01,1694436,0
2011-04-19,48.935,49.21,48.815,49.085,1373860,0
2011-04-20,49.645,50.9,49.53,50.885,1415240,0
2011-04-21,50.885,50.98,48.585,49.88,1794840,0
2011-04-25,49.05,49.085,47.5,47.8,2514714,0
2011-04-26,48.115,48.115,46.47,46.88,3432516,0
2011-04-27,47,48.365,46.7,48.285,2100904,0
2011-04-28,48.09,48.97,47.995,48.535,1760572,0
2011-04-29,48.44,49.22,48.34,48.44,2220916,0
2011-05-02,48.47,49.815,48.46,48.805,1658598,0
2011-05-03,48.75,49.05,47.97,48.44,1151046,0
2011-05-04,48.49,49.1,46.875,47.53,1383312,0
2011-05-05,47.09,47.89,46.85,47.07,1141844,0
2011-05-06,47.36,48.4,47.25,47.95,1150336,0
2011-05-09,48.095,48.845,47.76,48.79,891238,0
2011-05-10,48.89,49.855,48.795,49.805,1394998,0
2011-05-11,49.55,49.9,49.06,49.43,1336704,0
2011-05-12,49.43,50.5,48.75,50.435,866292,0
2011-05-13,50.5,50.98,49.74,49.77,927756,0
2011-05-16,49.61,50.075,47.805,48.16,1442544,0
2011-05-17,47.52,48.82,47.03,48.6,1633402,0
2011-05-18,48.27,48.39,47.65,48.33,1448546,0
2011-05-19,48.53,48.97,47.3,47.6,1695478,0
2011-05-20,47.4,48.09,47.06,47.79,1072950,0
2011-05-23,47.12,47.67,44.36,47.33,1181517,0
2011-05-24,47.25,47.44,45.87,45.99,1645178,0
2011-05-25,46.09,46.44,45.35,46.06,1289797,0
2011-05-26,45.99,46.56,45.64,46.3,1281590,0
2011-05-27,46.14,46.52,45.52,46.18,1886035,0
2011-05-31,47.69,48.69,46.64,47.42,1967401,0
2011-06-01,48.7,48.99,47.73,48.14,1929158,0
2011-06-02,47.97,48.92,47.61,48.11,980606,0
2011-06-03,47.52,47.91,47.14,47.35,897835,0
2011-06-06,47.46,47.95,46.98,47.35,897972,0
2011-06-07,47.66,48.44,47.14,47.94,1002957,0
2011-06-08,47.89,48.86,47.72,48.44,1364022,0
2011-06-09,48.2,48.2,46.97,47.03,1147528,0
2011-06-10,47.21,47.21,45.45,45.52,1204569,0
2011-06-13,44.61,46.77,44.58,45.47,1300681,0
2011-06-14,45.59,45.65,44.45,45.44,1592255,0
2011-06-15,45.13,46.42,45.08,45.42,1337319,0
2011-06-16,45.29,45.66,44.38,44.93,1097219,0
2011-06-17,45.82,45.99,44.5,44.61,1272806,0
2011-06-20,44.6,45.21,43.84,45.01,813074,0
2011-06-21,44.98,45.44,44.19,45.31,865652,0
2011-06-22,45.09,45.5,44.17,44.84,988399,0
2011-06-23,44.5,45.36,43.78,45.29,1310677,0
2011-06-24,45.24,45.36,44.42,44.82,1293171,0
2011-06-27,44.58,45.83,44.51,45.59,1269168,0
2011-06-28,45.65,47.03,45.35,46.86,1130653,0
2011-06-29,46.92,47.16,46.3,46.78,1121851,0
2011-06-30,46.86,47.58,46.86,47.03,805048,0
2011-07-01,46.91,47.51,46.91,47.51,846696,0
2011-07-05,47.37,48,46.73,47.96,1018700,0
2011-07-06,47.94,48.1,47.62,47.81,771360,0
2011-07-07,48.08,48.49,47.52,48.46,1021668,0
2011-07-08,48.23,50.35,48.13,50.3,2087658,0
2011-07-11,50,50.68,49.59,50.37,2302331,0
2011-07-12,50.48,50.72,50.04,50.41,1731426,0
2011-07-13,50.52,52.66,50.39,51.25,1522781,0
2011-07-14,51.3,51.66,50.61,51.27,1314353,0
2011-07-15,51.43,52.47,51.15,52.37,1760683,0
2011-07-18,52.24,52.25,51.38,51.71,1484534,0
2011-07-19,52.11,53.21,52.06,53.2,1263842,0
2011-07-20,53.24,53.35,51.82,52.04,1662619,0
2011-07-21,53,57.73,52.78,56.77,3345513,0
2011-07-22,57,59.07,56.78,58.98,2201668,0
2011-07-25,58.52,58.98,57.62,57.74,1620674,0
2011-07-26,57.75,58.32,57.23,57.7,947376,0
2011-07-27,57.19,57.48,55.8,56.49,1385541,0
2011-07-28,56.5,57.57,56.27,56.49,1296567,0
2011-07-29,55.9,57.18,55.62,56.8,1334427,0
2011-08-01,57.89,57.95,55.1,56.01,1356913,0
2011-08-02,55.54,56.4,54.4,54.51,1012841,0
2011-08-03,54.68,55.05,52.06,54.9,1266953,0
2011-08-04,53.73,54.31,50.92,50.99,2380116,0
2011-08-05,50.74,51.67,48.33,50.7,2742983,0
2011-08-08,48.8,50.3,46.9,48.05,2197269,0
2011-08-09,48.32,50.9,46.56,49.85,2974278,0
2011-08-10,51.04,51.04,47.29,48.74,2172760,0
2011-08-11,48.96,51.28,48.01,50.58,2148419,0
2011-08-12,50.67,53.15,49.67,52.59,1592423,0
2011-08-15,52.88,53.66,52.03,53.13,1017981,0
2011-08-16,52.93,53.02,51.65,52.45,1497819,0
2011-08-17,52.65,53.4,50.84,51.74,1140746,0
2011-08-18,50.66,50.85,49.67,50.31,1624747,0
2011-08-19,49.77,51.74,49.73,50.46,1509155,0
2011-08-22,51.31,51.49,49.91,50.41,1026521,0
2011-08-23,50.49,52,49.5,51.73,1712987,0
2011-08-24,51.17,53.58,50.7,53.51,1761030,0
2011-08-25,53.35,54,52.65,52.99,1120095,0
2011-08-26,52.63,54.89,52.23,54.68,1110248,0
2011-08-29,55.49,57.29,55.03,57.02,1151628,0
2011-08-30,56.93,58.05,56.16,57.59,1029053,0
2011-08-31,57.92,59.41,57.21,57.95,1259357,0
2011-09-01,57.66,57.77,55.92,56.63,993544,0
2011-09-02,55.82,58.07,55.24,56.89,841705,0
2011-09-06,55.98,60.09,55.43,59.84,2096008,0
2011-09-07,60.25,60.81,59.08,59.54,1833397,0
2011-09-08,59.42,60.14,58.32,59.69,1244884,0
2011-09-09,59.25,59.56,57.6,58.07,981029,0
2011-09-12,57.09,58.9,56.85,58.81,1073697,0
2011-09-13,59.13,59.93,58.34,59.87,1172593,0
2011-09-14,60.09,60.72,58.75,60.09,1270732,0
2011-09-15,62.28,64.17,61.82,64.08,2230114,0
2011-09-16,63.74,63.74,61.62,62.07,2319318,0
2011-09-19,61.57,64.4,61,63.85,1167087,0
2011-09-20,64.12,66.9,63.71,66.2,2212582,0
2011-09-21,66.1,67.75,65.45,65.71,2181191,0
2011-09-22,64.29,64.96,62.2,63.37,1734176,0
2011-09-23,62.8,67.58,62.47,66.15,2715563,0
2011-09-26,67.41,68.46,64.84,66.18,2160302,0
2011-09-27,67.48,68.5,66.76,66.99,1979201,0
2011-09-28,67.87,68.31,65.81,65.9,1361201,0
2011-09-29,66.68,67,62.5,64.23,1871700,0
2011-09-30,63.59,65.12,62.49,64.06,1722057,0
2011-10-03,63.8,64.12,59.42,60.87,2615028,0
2011-10-04,60.1,62.99,59.98,62.68,2772719,0
2011-10-05,63.16,65,60.92,64.71,2757866,0
2011-10-06,65,65.87,64.29,65.64,1182694,0
2011-10-07,65.45,66.04,63.49,65.18,751703,0
2011-10-10,66.11,68.16,65.62,67.88,909378,0
2011-10-11,67.72,70.2,67.42,68.83,1545634,0
2011-10-12,69.11,69.45,65.43,65.97,1959118,0
2011-10-13,65.99,67.98,65.41,67.38,1182542,0
2011-10-14,68.17,68.18,66.03,66.8,927533,0
2011-10-17,66.77,67.79,65.68,66.21,634312,0
2011-10-18,66.39,67.23,64.67,66.72,896530,0
2011-10-19,66.52,67.82,65.64,66.06,1072140,0
2011-10-20,68.72,69.79,65.28,66.76,2379065,0
2011-10-21,67.67,69.41,67.22,68.38,1828207,0
2011-10-24,68.24,70.42,68.2,69.56,1681994,0
2011-10-25,69.6,69.95,66.73,66.91,958999,0
2011-10-26,66.77,67.6,65.28,66.85,1191972,0
2011-10-27,67.84,68.15,66.83,67.54,990966,0
2011-10-28,67.25,68.49,67,67.93,906145,0
2011-10-31,68,68.98,67.44,67.51,1477069,0
2011-11-01,65.77,66.75,63.5,66.27,1509423,0
2011-11-02,66.88,67.32,64.98,66.11,1007800,0
2011-11-03,66.73,67.05,64.81,65.2,1085215,0
2011-11-04,65.24,66.42,64.76,66.04,1058657,0
2011-11-07,66.02,66.6,64.25,65.64,823268,0
2011-11-08,65.7,66.18,64.47,64.84,1336344,0
2011-11-09,63.86,65.22,62.77,64.07,1383982,0
2011-11-10,64.69,65.05,62.73,63.6,934286,0
2011-11-11,64,64.72,63,64.25,1096041,0
2011-11-14,64.37,68.16,63.51,66.81,2403401,0
2011-11-15,66.86,67.7,66.1,67.32,1822970,0
2011-11-16,66.9,67.36,65.99,66.17,1247901,0
2011-11-17,66.19,66.71,64.3,64.69,1210565,0
2011-11-18,64.3,65.12,63.98,64.12,1046890,0
2011-11-21,63.33,64.74,62.02,64.41,1179572,0
2011-11-22,64.31,66.29,63.64,66.18,839862,0
2011-11-23,66,66,64.82,64.87,836559,0
2011-11-25,64.53,64.88,63.53,63.87,355812,0
2011-11-28,65.92,67.53,64.61,67.47,951832,0
2011-11-29,67.47,67.62,65.47,65.97,1200353,0
2011-11-30,67.26,68.71,66.51,68.66,1474789,0
2011-12-01,68.51,69.27,67.8,69.26,798721,0
2011-12-02,69.45,69.72,66.65,66.98,1216659,0
2011-12-05,68.31,68.34,64.74,65.1,1641447,0
2011-12-06,65.28,66.05,64.95,65.05,977629,0
2011-12-07,64.97,64.99,63.6,64.45,1353877,0
2011-12-08,64.32,65.09,63.81,64.18,837304,0
2011-12-09,64.54,65.34,63.91,65.06,1115404,0
2011-12-12,65.1,65.28,64.61,65.11,840256,0
2011-12-13,65.13,65.92,63.34,63.82,1333824,0
2011-12-14,63.59,64.16,62.5,63.03,854040,0
2011-12-15,63.14,63.96,62.55,63.67,834759,0
2011-12-16,64.17,66.48,63.84,66.37,1862801,0
2011-12-19,66.86,68.17,66.51,67.24,1327952,0
2011-12-20,68.16,69.13,67.88,68.99,1164231,0
2011-12-21,68.93,69.95,66.62,67.54,1322822,0
2011-12-22,67.65,68.13,67.07,67.36,680330,0
2011-12-23,67.49,69.25,67.25,69.08,880280,0
2011-12-27,69.24,72.18,69.01,71.55,1466058,0
2011-12-28,71.5,71.78,70.63,70.92,698379,0
2011-12-29,69.97,71.29,69,70.98,1289391,0
2011-12-30,71.46,72.25,70.83,71.5,1051496,0
2012-01-03,72.55,72.67,70.14,70.57,1489785,0
2012-01-04,70.38,71.05,69.82,70.29,751020,0
2012-01-05,70.95,73.05,70.37,72.41,1462991,0
2012-01-06,72.5,74.68,72,74.45,1776146,0
2012-01-09,75.26,76.2,74.12,74.27,1323306,0
2012-01-10,75,75.71,74.05,74.68,1651158,0
2012-01-11,74.76,75.03,73.16,73.64,1291298,0
2012-01-12,73.65,74.38,73.12,74.32,681014,0
2012-01-13,74.09,75.06,73.31,74.62,864033,0
2012-01-17,75.48,77.32,74.65,77.11,1371887,0
2012-01-18,77.34,77.58,76.5,76.99,1110720,0
2012-01-19,77.19,77.19,75.57,75.69,1255650,0
2012-01-20,75.57,75.65,73.04,73.58,1682658,0
2012-01-23,73.86,75.67,73.78,74.33,1329559,0
2012-01-24,74.32,74.96,73.87,73.98,1094129,0
2012-01-25,74.39,75.26,73.76,74.94,1592780,0
2012-01-26,75.38,75.38,73.69,74.95,949573,0
2012-01-27,74.41,75.97,74.41,75.4,684466,0
2012-01-30,74.66,75.62,73.73,75.01,707672,0
2012-01-31,75.53,76.83,74.68,76.76,1325324,0
2012-02-01,76.95,78.08,76.33,77.35,851544,0
2012-02-02,77.25,78.51,76.81,77.78,917242,0
2012-02-03,80.35,80.97,78.38,78.88,1163197,0
2012-02-06,78.75,80.08,78.2,79.75,897214,0
2012-02-07,79.87,79.96,78.4,78.81,921918,0
2012-02-08,78.86,78.86,75.04,76.69,2023932,0
2012-02-09,79,83.1,76.81,80.41,2365202,0
2012-02-10,81.39,83.88,81.07,83.44,2100704,0
2012-02-13,83.98,84.83,83.54,84.35,1221296,0
2012-02-14,84,85.48,83,83.39,1432389,0
2012-02-15,83.29,84,82.51,83,957557,0
2012-02-16,83.27,84,82.23,83,982756,0
2012-02-17,82.93,82.94,80.25,81,1225924,0
2012-02-21,81.27,82.5,80,81.81,1175536,0
2012-02-22,81.53,83.94,81.16,83.46,1700546,0
2012-02-23,84.88,87.63,84.32,85.91,1810438,0
2012-02-24,86,86.48,84.23,84.63,984864,0
2012-02-27,84.01,84.6,83.47,83.76,1036394,0
2012-02-28,83.76,84.86,82.13,84.85,1337481,0
2012-02-29,84.63,84.94,83.46,83.73,1108275,0
2012-03-01,84.15,84.68,83.01,84.54,1039592,0
2012-03-02,84.31,85.28,83.52,85.26,1256882,0
2012-03-05,84.9,85.84,83.68,84.2,889563,0
2012-03-06,83.9,84.73,82.7,83.28,964835,0
2012-03-07,83.06,84.13,82.63,83.85,538442,0
2012-03-08,84.04,85.46,83.9,84.91,954181,0
2012-03-09,84.9,85.39,84,84.73,1050977,0
2012-03-12,85.27,88.5,84.86,87.87,2116048,0
2012-03-13,89.1,89.85,88,89.51,1426738,0
2012-03-14,89.32,89.48,88.33,89.17,1357516,0
2012-03-15,89.16,89.77,89.01,89.52,1133431,0
2012-03-16,89.08,89.54,88.1,89.01,1607872,0
2012-03-19,89.32,89.9,88.53,89.81,912333,0
2012-03-20,89.5,90.53,88.9,90.02,1509747,0
2012-03-21,90.25,93.47,90.02,92.8,1707612,0
2012-03-22,92.34,94.22,91.64,94.02,1565954,0
2012-03-23,94.1,94.9,92.45,93.82,889364,0
2012-03-26,92.46,95.01,92,94.31,1259397,0
2012-03-27,93.98,94.41,92.99,93.28,1293274,0
2012-03-28,92.97,93.83,87.03,90.22,3962243,0
2012-03-29,89.23,91.5,88.74,91.26,1369863,0
2012-03-30,91.95,93.05,91.52,92.86,1694760,0
2012-04-02,93,93.54,92.26,93.05,1529146,0
2012-04-03,92.75,93.87,92.5,93.87,1010719,0
2012-04-04,93.35,93.74,91.88,92.83,814191,0
2012-04-05,92.18,93.86,91.93,93.59,511867,0
2012-04-09,92.57,92.72,91.53,91.88,886181,0
2012-04-10,92.11,92.17,88.24,89.22,1238304,0
2012-04-11,89.85,91.13,89.42,89.81,899708,0
2012-04-12,90.19,90.92,89.77,90.1,675328,0
2012-04-13,89.4,90.43,88.82,89.02,811337,0
2012-04-16,89.41,89.6,87.01,88.67,1257798,0
2012-04-17,88.86,90.2,88.49,89.71,959473,0
2012-04-18,89.52,91.21,89.02,90.36,677307,0
2012-04-19,90.34,92.38,90.31,90.97,792847,0
2012-04-20,91.52,92.59,91.01,91.76,921273,0
2012-04-23,90.81,91.94,89.34,91.94,1215657,0
2012-04-24,93.57,93.97,88.01,88.9,2273584,0
2012-04-25,89.37,90.98,88.33,90.46,1370699,0
2012-04-26,90.74,90.74,89.28,89.38,1218732,0
2012-04-27,89.37,91.74,88.44,90.56,1031398,0
2012-04-30,90.67,91.17,89.83,90.32,909506,0
2012-05-01,90.7,92.39,90.1,91.73,1027915,0
2012-05-02,91,92.56,90.22,92.26,830439,0
2012-05-03,92.53,92.57,90.61,90.99,673938,0
2012-05-04,90.4,90.44,86.66,87.28,1616501,0
2012-05-07,85.32,87.47,81.28,86.39,1954261,0
2012-05-08,85.62,85.99,83.77,85.75,1536829,0
2012-05-09,85.15,85.25,83.62,84.34,1069610,0
2012-05-10,84.62,86.75,84.62,86.22,1292066,0
2012-05-11,85.94,87.47,85.5,86.29,1072000,0
2012-05-14,85.96,86.39,85.31,86.02,905671,0
2012-05-15,86.13,87.67,86,86.73,1075858,0
2012-05-16,86.79,87.73,86.54,86.99,1518558,0
2012-05-17,86.8,87.4,84.34,84.35,1304136,0
2012-05-18,84.58,84.77,82.95,84.26,1746223,0
2012-05-21,84.86,89.17,84.7,88.76,1767144,0
2012-05-22,91.8,94.36,91.8,92.54,5568837,0
2012-05-23,90.58,91.36,89.46,90.57,3207761,0
2012-05-24,90.87,93.17,90.77,93.1,15693417,0
2012-05-25,93.04,93.36,91.38,92.42,2832049,0
2012-05-29,92.78,92.98,90.89,92.07,2642383,0
2012-05-30,91.7,92.06,90.18,91.69,1935816,0
2012-05-31,91.57,92.21,89.615,90.57,4854645,0
2012-06-01,88.59,89.87,87.36,87.6,2407706,0
2012-06-04,87.5,88.48,86.64,88.39,1989688,0
2012-06-05,88.48,89.96,87.71,89.8,1212321,0
2012-06-06,90.23,90.98,89.27,90.84,1177017,0
2012-06-07,91.84,92,90.19,90.38,949775,0
2012-06-08,90.26,92.57,89.7,92.43,1358537,0
2012-06-11,92.7,92.98,90.34,90.45,1356465,0
2012-06-12,90.96,93.75,90.6,93.72,1917073,0
2012-06-13,93.63,93.74,91.17,91.66,1258371,0
2012-06-14,91.9,93.71,91.54,92.96,1393708,0
2012-06-15,93.31,94.38,92.55,93.31,3724992,0
2012-06-18,93.23,94.34,92.72,94.06,1419330,0
2012-06-19,95.32,99.2,95.3,98.7,2789144,0
2012-06-20,99.2,99.41,96.49,97.82,1585044,0
2012-06-21,98.15,98.87,94.7,94.99,1811558,0
2012-06-22,94.8,96.19,92.75,95.95,1648625,0
2012-06-25,95.49,96.13,94.25,95.9,822489,0
2012-06-26,96.03,98.45,96.02,97.38,1022648,0
2012-06-27,97.47,99.7,97.4,99.46,1153996,0
2012-06-28,98.57,98.79,94.62,96.49,1341366,0
2012-06-29,98.65,99.49,98.353,99.3,1245261,0
2012-07-02,100,104.38,99.39,103.83,2252449,0
2012-07-03,104.25,104.31,102.5,103.74,711578,0
2012-07-05,103.88,104.27,103.21,103.39,1463299,0
2012-07-06,103.23,103.85,100.31,101.25,1101782,0
2012-07-09,101.03,102.17,99.59,100.43,1269653,0
2012-07-10,101.22,101.85,97.9,98.11,1392748,0
2012-07-11,98.11,98.28,95.8,96.68,1544931,0
2012-07-12,96.02,97.52,94.8,97.19,1125062,0
2012-07-13,97.37,98.33,96.62,97.35,1139378,0
2012-07-16,96.87,98.34,96.62,97.5,976100,0
2012-07-17,98.13,99.18,97.18,98.97,826322,0
2012-07-18,98.8,100.35,98.35,100.11,1292582,0
2012-07-19,100.14,101,98.82,100.32,1384614,0
2012-07-20,100.7,100.8,99.1,99.35,1697645,0
2012-07-23,97.71,98.64,95.17,98.44,1853190,0
2012-07-24,98.83,98.94,97.31,97.62,2089661,0
2012-07-25,103.56,105.32,98,105.13,3182980,0
2012-07-26,105.36,108.87,103.95,106.14,2631212,0
2012-07-27,106.14,109.96,105.19,108.97,2024507,0
2012-07-30,108.68,109.9,104.29,104.59,2138926,0
2012-07-31,104.44,107.06,104.29,104.85,1639370,0
2012-08-01,105.56,106.42,102.53,102.72,1548906,0
2012-08-02,101.55,103.21,101,102.3,1158962,0
2012-08-03,104.4,109.14,103.59,106.96,3111998,0
2012-08-06,107.14,107.76,103.31,106.13,1484886,0
2012-08-07,105.42,105.96,104.14,105.1,854294,0
2012-08-08,105.28,105.5,104.03,104.72,709029,0
2012-08-09,104.48,105.46,103.47,103.63,739422,0
2012-08-10,103.48,104.31,102.16,103.42,622981,0
2012-08-13,103.54,104.03,102.25,103.68,500116,0
2012-08-14,104.37,104.68,103.06,104.03,725611,0
2012-08-15,103.75,105.59,102.98,105.35,682299,0
2012-08-16,105.14,105.24,103.46,103.61,838083,0
2012-08-17,103.82,103.82,100.56,102.31,1210416,0
2012-08-20,102.2,102.4,100.59,101.59,854875,0
2012-08-21,101.78,102.33,101.14,101.65,827394,0
2012-08-22,101.3,104.42,101.07,104.23,1027956,0
2012-08-23,103.87,104.5,102.63,103.7,671877,0
2012-08-24,103.76,107,103.54,106.74,1009089,0
2012-08-27,106.55,107.58,105.81,106.94,1016571,0
2012-08-28,106.67,108.31,105.82,107.54,1475041,0
2012-08-29,107.78,107.94,106.01,106.57,913046,0
2012-08-30,105.75,106.16,104.89,105.6,778594,0
2012-08-31,106.53,107.49,105.03,107.21,1034858,0
2012-09-04,106.76,108.74,105.7,108.4,879782,0
2012-09-05,108.6,108.68,106.08,106.81,927209,0
2012-09-06,107.79,109.25,107.31,109.03,743383,0
2012-09-07,109.63,111.06,108.12,110.61,1080538,0
2012-09-10,110.72,111.04,109.42,110.07,920015,0
2012-09-11,109.86,110.42,109.17,109.65,644912,0
2012-09-12,110.17,110.36,108.35,109.06,474222,0
2012-09-13,108.97,110.79,107.4,110.46,779709,0
2012-09-14,110.64,111.77,109.83,110.47,1113044,0
2012-09-17,110.54,112.2,110.3,111.73,786000,0
2012-09-18,111.83,113.09,111.36,113.08,786814,0
2012-09-19,113.59,114.37,112.76,113.97,1113096,0
2012-09-20,113.89,114.24,112.9,113.73,571894,0
2012-09-21,113.5,114.96,113.21,114.21,1978304,0
2012-09-24,114.18,114.7,112.59,112.92,751730,0
2012-09-25,113.54,116.43,113.23,113.9,1279275,0
2012-09-26,113.92,114.81,111.31,111.96,1051854,0
2012-09-27,112.09,113.54,111.44,113.25,755092,0
2012-09-28,113.5,115,112,114.4,1100934,0
2012-10-01,114.52,117.65,114.52,116,1519958,0
2012-10-02,116.56,116.87,115.43,116.63,901293,0
2012-10-03,116.97,117.95,116.02,117.82,837349,0
2012-10-04,118.25,119.48,117.46,117.72,680995,0
2012-10-05,118.44,119.54,117.78,118.15,719627,0
2012-10-08,118,118.08,115.05,115.24,941539,0
2012-10-09,114.93,114.93,110.81,111.3,1372350,0
2012-10-10,110.06,112.62,110.01,111.41,937234,0
2012-10-11,112.22,113.33,111.55,112.16,829329,0
2012-10-12,112.06,112.38,110.98,111.19,610251,0
2012-10-15,112,112.36,110.11,111.42,931460,0
2012-10-16,111.75,112.62,110.84,111.74,781033,0
2012-10-17,111.42,115.06,111.42,114.59,861009,0
2012-10-18,116.41,116.85,113.54,113.67,821496,0
2012-10-19,113.68,113.95,107.58,107.62,2000076,0
2012-10-22,107,107.18,100.81,104.03,2633823,0
2012-10-23,101.6,102.99,98.12,100.94,2034633,0
2012-10-24,101.09,101.97,93.33,93.56,4690761,0
2012-10-25,94.32,97,94.11,96.45,2808650,0
2012-10-26,96.26,97.175,95.24,95.26,1670936,0
2012-10-31,95.37,95.55,90.24,90.38,2522386,0
2012-11-01,90.43,93.75,89.22,92.4,2366860,0
2012-11-02,93.16,93.16,88.86,89.09,2239809,0
2012-11-05,89,91.84,88.7,90.59,1533711,0
2012-11-06,90.46,91.56,89.88,90.32,1598674,0
2012-11-07,89.75,90.23,86.76,87.97,1949671,0
2012-11-08,87.53,89.33,86.2,88.69,2980171,0
2012-11-09,88.4,91.79,88,90.8,1970312,0
2012-11-12,90.92,93.8,90.9,91.98,1396228,0
2012-11-13,91.93,92.43,90.9,91.37,1079443,0
2012-11-14,92.14,92.17,89.25,89.44,1206926,0
2012-11-15,89.27,89.4,86.8,88.25,1838787,0
2012-11-16,88.44,91.49,88.26,90.91,1540300,0
2012-11-19,92,92.86,90.44,92.47,1328221,0
2012-11-20,92.37,94.09,91.83,94.06,1124505,0
2012-11-21,94.03,94.7,93.06,93.46,839691,0
2012-11-23,94.03,94.8,93.85,94.71,360939,0
2012-11-26,94.39,94.65,93.35,94.07,913131,0
2012-11-27,93.68,94.9,93.45,93.91,1122312,0
2012-11-28,93.53,96.15,93.06,96.02,1425020,0
2012-11-29,96.28,97.16,95.3,95.65,684398,0
2012-11-30,96.11,96.34,94.66,96.02,954112,0
2012-12-03,96.24,97.07,94.96,95.19,1020670,0
2012-12-04,95.78,96.36,94.86,95.16,824232,0
2012-12-05,95.42,95.58,93.82,94.11,1020556,0
2012-12-06,94.18,95.1,92.852,93.59,983874,0
2012-12-07,93.78,94.1,90.08,91.5,1718321,0
2012-12-10,91.74,94.12,91.52,92.65,1611707,0
2012-12-11,93.08,95.72,93.05,95.23,953481,0
2012-12-12,95.5,95.65,93.55,95.09,903077,0
2012-12-13,94.61,95.2,92.95,94.12,1060357,0
2012-12-14,94.1,95,93.04,93.4,1606532,0
2012-12-17,93.74,95.21,92.9,95.19,800314,0
2012-12-18,95.44,97.8,95.07,97.29,1265677,0
2012-12-19,96,97.3,94.55,95.05,1367146,0
2012-12-20,95.61,96.43,94.85,95.86,889930,0
2012-12-21,95.08,95.08,92.06,93.88,2297266,0
2012-12-24,94,95.9,93.35,95.39,653855,0
2012-12-26,95.09,95.23,93,93.77,735091,0
2012-12-27,93.72,94.71,92.03,93.62,1217827,0
2012-12-28,92.95,93.8,92.22,92.36,548589,0
2012-12-31,92.21,93.83,91.44,93.74,1528779,0
2013-01-02,96.25,100.06,96.01,100.05,2003658,0
2013-01-03,99.34,99.84,98.06,98.48,1041975,0
2013-01-04,98.54,99.45,97.54,97.62,1219608,0
2013-01-07,97.21,97.4,96.63,97.31,1386885,0
2013-01-08,97.3,97.83,96.39,97.49,1821329,0
2013-01-09,97.67,100.66,96.93,100.31,1283616,0
2013-01-10,100.73,102.74,100.09,102.57,1721839,0
2013-01-11,102.9,103.2,99.73,100.39,1178930,0
2013-01-14,100.14,100.17,98.36,99.35,929185,0
2013-01-15,98.68,99.92,97.74,98.22,1126947,0
2013-01-16,98.08,98.39,97.08,97.39,803571,0
2013-01-17,98.24,98.53,97.31,97.41,929878,0
2013-01-18,97.39,97.84,96.53,97.42,1215356,0
2013-01-22,97.42,98.2,96.99,97.4,1295264,0
2013-01-23,97.46,97.8,91.3,92.96,5158199,0
2013-01-24,93.65,95.91,92.33,94.55,3010198,0
2013-01-25,94.9,95.44,93.7,94.68,1437977,0
2013-01-28,95.18,95.46,93.06,94.5,1243802,0
2013-01-29,94.32,95.03,93.33,95,1416639,0
2013-01-30,95.19,96.98,94.71,95.35,1582291,0
2013-01-31,94.73,95.38,93.62,93.99,1104038,0
2013-02-01,94.06,98.59,94.02,97.87,1890461,0
2013-02-04,96.1,96.86,94.41,95.22,1278579,0
2013-02-05,95.99,96.16,94.7,95.32,1297147,0
2013-02-06,94.85,95.3,92.87,93.83,2042288,0
2013-02-07,94.08,94.33,91.68,92.67,1691987,0
2013-02-08,93.11,93.99,92.9,93.66,1059844,0
2013-02-11,93.66,93.97,91.98,92.3,1707183,0
2013-02-12,92.34,92.43,89.81,90.21,3115852,0
2013-02-13,90.12,92.21,89.85,92.01,2496834,0
2013-02-14,94.5,95.25,84.52,87.63,5936469,0
2013-02-15,87.93,88.47,85.53,86.01,3690421,0
2013-02-19,82.77,85.47,81.82,83.39,3996771,0
2013-02-20,84.44,85.28,83.3,84.46,4062371,0
2013-02-21,84.38,87.979,83.62,87.28,3895591,0
2013-02-22,87.28,87.8,86.93,87.44,2005904,0
2013-02-25,87.07,87.89,86.18,86.29,1949996,0
2013-02-26,86.41,86.75,85.17,85.36,2840012,0
2013-02-27,85.31,87.32,84.465,86.54,1455350,0
2013-02-28,86.24,87.75,86,86.74,1324733,0
2013-03-01,86.74,87.07,86.09,86.77,1506792,0
2013-03-04,86.69,89.93,86.11,89.9,2328466,0
2013-03-05,90.17,91.9,90.03,91.01,2383543,0
2013-03-06,91.38,93.5,91,93.18,2446283,0
2013-03-07,92.7,93.17,91.46,92.24,1289377,0
2013-03-08,92.69,92.99,90.76,91.06,1466183,0
2013-03-11,90.8,92.35,90.46,91.67,1151039,0
2013-03-12,91.58,92.01,90.69,91.75,998059,0
2013-03-13,91.74,92.16,91,91.51,1060900,0
2013-03-14,91.64,92.05,91.41,91.84,875456,0
2013-03-15,91.41,94.41,91.41,93.66,2874530,0
2013-03-18,92.44,94.35,91.22,93.64,1853697,0
2013-03-19,93.58,94.06,91.93,92.74,1365757,0
2013-03-20,93.51,94.48,92.79,93.88,1151819,0
2013-03-21,93.2,93.8,91.85,92.34,834525,0
2013-03-22,92.71,93.51,92.42,93.48,724307,0
2013-03-25,93.54,94.09,91.82,92.35,816572,0
2013-03-26,92.8,93.06,91.32,91.37,1115785,0
2013-03-27,90.77,94.04,89.75,93.92,1489079,0
2013-03-28,91.69,93,90.29,92.14,2555273,0
2013-04-01,91.07,95.86,91.07,95.6,2537960,0
2013-04-02,96.18,100.25,96,99.03,3116353,0
2013-04-03,98.68,99.59,96.525,97.27,2286221,0
2013-04-04,97.98,99.14,97.1,98.9,1720610,0
2013-04-05,98.04,99.7,97.46,99.2,1501872,0
2013-04-08,98.99,99.42,97.01,98.18,1066118,0
2013-04-09,97.36,99.02,97.27,98.32,1099769,0
2013-04-10,98.3,100.55,98.3,100.05,1394835,0
2013-04-11,100.21,100.78,99.78,100.42,1013441,0
2013-04-12,100.43,100.43,99.28,100.1,1182475,0
2013-04-15,99.71,100.04,96.09,96.22,1381689,0
2013-04-16,97.38,97.38,95.52,96.2,1884500,0
2013-04-17,95.84,95.85,93.83,94.75,1634836,0
2013-04-18,94.72,94.72,91.43,92.02,1365403,0
2013-04-19,92.29,93.41,91.16,92.6,3864610,0
2013-04-22,92.61,93.17,88.86,90.45,2651646,0
2013-04-23,90.79,92.43,90.34,91.69,1625962,0
2013-04-24,92.09,92.28,89.12,89.23,2063142,0
2013-04-25,92.31,99.07,91.1,98.82,4363556,0
2013-04-26,98.67,99.79,97.5,99.34,1490811,0
2013-04-29,99.55,99.58,98.27,98.66,1399016,0
2013-04-30,98.16,98.46,96.06,98,1461520,0
2013-05-01,98,98.37,96.09,96.67,1237538,0
2013-05-02,96.38,97.65,95.68,96.2,1171131,0
2013-05-03,97.68,98.62,96.86,98.17,1137416,0
2013-05-06,98.25,98.635,96.95,97.07,902308,0
2013-05-07,97.12,97.83,95.94,96.35,820599,0
2013-05-08,96.28,98.05,95.73,96.6,812385,0
2013-05-09,96.74,99.84,96.7,98.19,1853685,0
2013-05-10,98.52,104.21,97.9,104.14,2346155,0
2013-05-13,103.61,105.02,102.06,104.86,1256528,0
2013-05-14,104.86,108.13,104.61,107.86,1896096,0
2013-05-15,107.87,108,103.32,105.21,1283036,0
2013-05-16,104.84,104.85,100.03,101.82,1670443,0
2013-05-17,102.57,104.29,101.77,102.9,977654,0
2013-05-20,102.79,103.53,99.84,100.03,914398,0
2013-05-21,100.52,102.87,100.03,102.67,1020276,0
2013-05-22,103,104.5,99.35,100.57,1131564,0
2013-05-23,99.74,101.28,98,99.88,779971,0
2013-05-24,98.83,99.71,98.045,99.17,684979,0
2013-05-28,100.5,102.14,99.9,101.19,996887,0
2013-05-29,100.21,100.37,98.8,99.24,767820,0
2013-05-30,99.58,101.71,99.44,101.13,725991,0
2013-05-31,100.37,101.07,97.51,97.58,1336910,0
2013-06-03,97.89,98.44,91.94,95.48,2311063,0
2013-06-04,95.44,95.74,91.28,92.56,1640147,0
2013-06-05,92.5,94.13,89.56,90.81,1520728,0
2013-06-06,90.59,92.94,90.34,92.92,1437576,0
2013-06-07,93.59,95.97,93.5,94.38,1271744,0
2013-06-10,94.66,94.66,91.06,91.91,1429165,0
2013-06-11,90.73,95.4,90.5,93.03,1126441,0
2013-06-12,93.84,94.71,91,91.35,945162,0
2013-06-13,91.31,93.73,90.61,93.41,811240,0
2013-06-14,92.95,93.43,91.13,92.22,940812,0
2013-06-17,93.13,93.16,90.69,91.32,1058438,0
2013-06-18,91.47,93.58,91.35,92.39,949242,0
2013-06-19,93.79,95.85,90.86,91.09,2793694,0
2013-06-20,90.17,91.01,87.39,88.47,1678734,0
2013-06-21,89.17,90.74,87.36,88.492,3600671,0
2013-06-24,88.02,89.399,87.012,87.99,1774412,0
2013-06-25,88.7,89.14,87.02,88.38,1586236,0
2013-06-26,89.41,93.23,89.16,92.75,1753984,0
2013-06-27,93.67,94.2,92.845,93.79,968854,0
2013-06-28,93.14,93.92,92.07,92.24,1272851,0
2013-07-01,93.73,99.04,93.33,95.86,2096836,0
2013-07-02,95.44,96.405,94.21,95.35,869287,0
2013-07-03,94.54,96.42,94.11,96.04,444630,0
2013-07-05,96.31,96.585,95.52,96.45,514962,0
2013-07-08,97,97,93.72,94.34,1109707,0
2013-07-09,95.08,96.17,94.002,95.73,1018973,0
2013-07-10,95.75,101.25,95.45,100.12,1718175,0
2013-07-11,101.19,102.37,100.5,101.44,1347565,0
2013-07-12,101.51,125.65,100.54,114.26,10847366,0
2013-07-15,115,115.15,107.39,107.93,4661495,0
2013-07-16,108.38,108.85,106.36,107.04,2103555,0
2013-07-17,107.13,110.19,106.74,108.69,1777244,0
2013-07-18,108.9,112.12,108.55,111.58,2019738,0
2013-07-19,113.58,113.58,111.39,112.17,2219956,0
2013-07-22,113.5,113.88,110.21,112.8,1718077,0
2013-07-23,112.75,113.03,109.23,109.42,1175182,0
2013-07-24,109.5,111.5,108.9,109.76,1463738,0
2013-07-25,107.87,110.88,105.32,107.56,2636867,0
2013-07-26,107.88,112.61,107.49,112.5,2226952,0
2013-07-29,110.7,111.5,109.49,110.05,1529455,0
2013-07-30,110.86,121.47,108.97,117.08,5469116,0
2013-07-31,115.64,117.36,114.66,116.19,1672039,0
2013-08-01,117.55,118.4,116.44,117.21,1235004,0
2013-08-02,117,117.31,114.63,117.28,1286632,0
2013-08-05,116.87,117.9,116.07,117.17,703325,0
2013-08-06,116.06,116.46,113.88,114.37,920936,0
2013-08-07,114.32,115.92,113.11,114.65,944870,0
2013-08-08,114.93,115.25,112.74,114.13,678625,0
2013-08-09,114.78,115.85,113.52,114.09,579093,0
2013-08-12,112.07,112.07,108.25,109.26,1288700,0
2013-08-13,109.74,110.34,108.06,110.12,799843,0
2013-08-14,110.2,111.23,109.43,109.69,589821,0
2013-08-15,108.87,109,105.79,106.15,908048,0
2013-08-16,105.45,106.29,104.25,105,1121286,0
2013-08-19,104.52,106.02,104.25,104.43,595657,0
2013-08-20,103.02,106.21,103.02,105.1,754844,0
2013-08-21,104.47,106.9,104.04,105.32,620933,0
2013-08-22,105.08,106.95,104.31,106.77,429663,0
2013-08-23,107,107,104.84,105.46,929133,0
2013-08-26,106.01,109.3,105.68,107.19,748385,0
2013-08-27,106.16,106.59,105,105.7,613946,0
2013-08-28,105.97,107.83,104.95,107.56,665996,0
2013-08-29,107.31,109.98,107.05,109.3,755859,0
2013-08-30,109.67,109.99,107.29,107.76,507993,0
2013-09-03,109.34,111.18,108.27,110.17,733114,0
2013-09-04,110.65,113.57,109.58,112.65,945306,0
2013-09-05,112.65,113.23,111.52,112.49,433972,0
2013-09-06,113.05,113.05,109.45,111.56,551836,0
2013-09-09,111.84,113.05,111.38,112.78,581705,0
2013-09-10,112.92,113.86,111.49,113.62,1064604,0
2013-09-11,113.91,114.79,109.75,114.74,1478544,0
2013-09-12,114.71,114.74,113.42,114.21,500510,0
2013-09-13,114.33,114.57,113.52,114.14,591983,0
2013-09-16,115,115.45,113.24,113.74,524846,0
2013-09-17,113.83,114.94,113.01,114.24,418470,0
2013-09-18,114.2,116.74,112.54,115.93,837161,0
2013-09-19,116.07,116.24,112.57,114.03,1064143,0
2013-09-20,114.22,115.58,113.47,113.65,1463059,0
2013-09-23,113.94,114.37,112.28,112.5,890907,0
2013-09-24,112.54,114.44,112,113.59,764367,0
2013-09-25,113.85,115.19,112.83,113.05,663230,0
2013-09-26,113.63,116.01,113.32,115.97,1084500,0
2013-09-27,114.84,116.91,114.4,116.42,743251,0
2013-09-30,115.32,116.31,114.5,116.16,1277600,0
2013-10-01,116.8,118.29,115.06,117.39,1060000,0
2013-10-02,117.09,117.74,115.79,116.75,703300,0
2013-10-03,116.24,116.44,112.72,114.22,895200,0
2013-10-04,113.85,116.72,113.37,116.44,890500,0
2013-10-07,115,115.77,114.34,114.49,592100,0
2013-10-08,114.24,114.38,108.35,108.47,1230700,0
2013-10-09,108.71,109.23,104.42,105.48,1480403,0
2013-10-10,106.94,109.08,106.25,108.67,744934,0
2013-10-11,108,109.75,107.57,108.81,699649,0
2013-10-14,107.91,108.02,105.74,107.01,962773,0
2013-10-15,106.84,109.13,106.53,108.24,901900,0
2013-10-16,109.27,111.7,108.75,110.96,923208,0
2013-10-17,110.75,110.92,109.47,110.79,937900,0
2013-10-18,111.04,111.04,108.25,108.43,1033000,0
2013-10-21,108.45,108.97,105.52,105.88,956200,0
2013-10-22,106.27,108.02,100.89,107.72,902100,0
2013-10-23,107.39,110.07,106.82,109.66,1092400,0
2013-10-24,111.22,117,110.67,116.7,2090800,0
2013-10-25,118.1,125.26,117.77,125.17,2626550,0
2013-10-28,123.93,124.78,121.5,124.2,1688500,0
2013-10-29,124.24,124.44,122,124.08,789500,0
2013-10-30,124.2,126.39,123.65,125.5,1290100,0
2013-10-31,125,125.67,122.94,122.95,1253700,0
2013-11-01,124.06,124.5,122.23,123.36,905400,0
2013-11-04,123.76,124.73,122.15,122.93,916630,0
2013-11-05,122.61,122.77,117.76,119.54,1435000,0
2013-11-06,120,120.24,116.23,116.32,978600,0
2013-11-07,117,118.32,113.92,114.1,1456000,0
2013-11-08,114.54,118.56,114.54,117.43,1054000,0
2013-11-11,118.2,118.4,114.62,116.17,871847,0
2013-11-12,115.54,116.26,113.14,115.72,974300,0
2013-11-13,115.45,116.65,114,116.6,815900,0
2013-11-14,116.94,120.11,116.35,119.97,1222300,0
2013-11-15,119.85,124.08,118.49,124.07,1768900,0
2013-11-18,124.52,124.69,120.38,120.97,861900,0
2013-11-19,120.36,121.14,117.33,118.45,885475,0
2013-11-20,118.99,121.68,117.74,119.06,779500,0
2013-11-21,119.69,122.04,119.69,121.3,708800,0
2013-11-22,121.97,123.29,120.43,122.79,1013687,0
2013-11-25,123.66,123.93,121.35,122.17,696400,0
2013-11-26,122.26,122.87,120.22,121.9,639300,0
2013-11-27,122.99,123.19,120.2,121.24,484400,0
2013-11-29,121.67,124.8,121.12,124.5,622379,0
2013-12-02,124.58,124.8,122.22,123.8,740000,0
2013-12-03,122.42,122.82,120.87,122.16,838979,0
2013-12-04,121.04,123.18,120.14,122.65,875000,0
2013-12-05,122.19,123.08,121.07,122.17,831200,0
2013-12-06,124.1,129.22,122.23,125.45,1023000,0
2013-12-09,127.14,128.09,125.24,125.84,1598394,0
2013-12-10,125.64,126.84,123.31,125.25,1128800,0
2013-12-11,124.55,125.48,121.37,121.6,1208000,0
2013-12-12,120.99,123.42,120.87,122.35,1038951,0
2013-12-13,124.33,124.62,122.1,123.69,1341832,0
2013-12-16,124.14,125.38,122.02,123.78,992490,0
2013-12-17,123.31,124.12,121.44,123.06,1342500,0
2013-12-18,123.51,128.9,122.69,128.65,1986900,0
2013-12-19,129.24,131.11,126.08,130.75,1523200,0
2013-12-20,131.48,131.68,128.52,130.64,2245600,0
2013-12-23,131.38,132.43,130.12,130.9,901400,0
2013-12-24,130.81,131.99,129.47,131.06,319770,0
2013-12-26,132,133.75,130.01,132.91,531003,0
2013-12-27,133.47,133.47,131.01,131.57,652600,0
2013-12-30,131.72,133.04,130.15,132.7,685100,0
2013-12-31,133.06,133.48,131.22,132.88,455600,0
2014-01-02,132.46,133.82,130.54,133.44,760197,0
2014-01-03,133,134.27,131.65,131.72,683980,0
2014-01-06,131.66,132,127.7,129.86,1087937,0
2014-01-07,130.51,133.42,128.51,133.17,1455100,0
2014-01-08,133.67,135.18,131.69,134,957600,0
2014-01-09,134.54,135.46,132.22,134.07,991500,0
2014-01-10,135.51,135.53,132.87,135.21,991000,0
2014-01-13,135.59,136.43,128.85,130.61,1354100,0
2014-01-14,131.07,137.76,130.91,137.66,1467600,0
2014-01-15,137.73,138.32,133.99,137.03,1025865,0
2014-01-16,137.04,139.88,136.87,139.81,936655,0
2014-01-17,139,140.98,136.88,139.71,1535200,0
2014-01-21,141.29,142.69,139.16,142.58,1224800,0
2014-01-22,140.64,142.98,140.12,140.75,1263200,0
2014-01-23,139.35,141.23,136.33,137.94,1137400,0
2014-01-24,136.43,139.02,133.48,133.64,1327400,0
2014-01-27,133.38,135.07,126.76,129.82,1911300,0
2014-01-28,129.14,133.39,128.89,133.01,1146200,0
2014-01-29,131.51,135.21,129.8,133.73,1411400,0
2014-01-30,155.06,169.98,154,162,5802012,0
2014-01-31,155.88,161.87,155.88,158.73,3063800,0
2014-02-03,158.38,159.36,153.48,154.67,2086581,0
2014-02-04,153.63,158.23,150.7,156.21,2120547,0
2014-02-05,157.4,157.67,152.22,154.49,1416879,0
2014-02-06,154.33,157.59,153.72,157.4,1249182,0
2014-02-07,157.88,164.29,155.48,163.63,1951791,0
2014-02-10,165,171.09,164.07,170.11,2359160,0
2014-02-11,170.75,174.78,168.21,174.43,2365772,0
2014-02-12,174.76,176,173.5,175.86,1937567,0
2014-02-13,174.23,180.34,173.2,180,1608893,0
2014-02-14,181,183.32,178.08,180.55,1611874,0
2014-02-18,183.43,184.73,179.29,181.06,1734482,0
2014-02-19,181.73,183.88,178.51,180.41,1174452,0
2014-02-20,180.5,180.99,176,179.06,2073117,0
2014-02-21,178.49,184.22,176.11,181.52,1353957,0
2014-02-24,185.06,185.06,181.56,183.55,1294091,0
2014-02-25,183.99,185.43,181,182.63,1021212,0
2014-02-26,183.96,185.19,181.16,182.57,929199,0
2014-02-27,182.27,184.84,181.65,183.89,781931,0
2014-02-28,184.45,184.45,173.07,176.8,1802456,0
2014-03-03,174.77,177.51,171.47,172.43,1781051,0
2014-03-04,176.49,176.77,170.89,173.44,1996646,0
2014-03-05,173.05,174.25,170.56,171,1890145,0
2014-03-06,173.27,173.99,167.24,168.55,2112914,0
2014-03-07,169.86,170.1,163.77,168.05,2116411,0
2014-03-10,171.98,180.82,170.83,180,2597215,0
2014-03-11,179.77,180.2,175.06,175.95,1492933,0
2014-03-12,174.69,179.1,173.22,177.9,1317454,0
2014-03-13,178.73,179.23,173.4,175.17,1467084,0
2014-03-14,173.36,177.85,172.26,175.28,1100920,0
2014-03-17,177.5,179.18,176.11,177.99,1501755,0
2014-03-18,178.51,181.5,177.99,180.94,1079240,0
2014-03-19,180.85,181.58,174.75,175.92,1366415,0
2014-03-20,175.71,175.74,172.28,173.66,1041477,0
2014-03-21,174.85,177.07,157.76,159.79,6734252,0
2014-03-24,159.67,159.88,145.64,149.76,4549683,0
2014-03-25,149.77,156.68,148.4,153.08,2489265,0
2014-03-26,154.74,158,150.07,150.55,2290300,0
2014-03-27,151.79,153.52,146.1,151.1,2106644,0
2014-03-28,152.18,155.76,149.34,149.42,2331361,0
2014-03-31,150.54,152.66,148.81,152.13,1708699,0
2014-04-01,153.16,161.5,151.86,155.35,1781557,0
2014-04-02,156.52,158.52,152.79,154.51,1373704,0
2014-04-03,153.09,155.08,148.3,151.46,1864252,0
2014-04-04,153.12,153.9,139.52,142.5,2807779,0
2014-04-07,141.2,148.57,139.65,145.66,1921882,0
2014-04-08,146.52,149.17,143.37,147.66,2032615,0
2014-04-09,148.25,156.31,147.35,155.86,1909074,0
2014-04-10,154.23,155.24,142.31,144.19,3058807,0
2014-04-11,141.95,147.5,138.73,139.61,2465123,0
2014-04-14,141.21,145.46,139.06,141.97,1644231,0
2014-04-15,142.66,146.37,136.37,145.42,2178780,0
2014-04-16,146.67,150.79,145.24,149.05,1455492,0
2014-04-17,149.27,154.11,147.3,149.8,2298989,0
2014-04-21,150.25,152.61,147.78,152.19,1062535,0
2014-04-22,153.05,159.41,152.5,156.1,1415176,0
2014-04-23,155.97,156.98,150.21,152.23,1353819,0
2014-04-24,158.35,163.5,150.1,156.01,3373819,0
2014-04-25,156,157.98,152.07,153.19,1997240,0
2014-04-28,152.7,155.52,148.39,151.64,2829175,0
2014-04-29,153.06,157.81,150.07,157.32,1367469,0
2014-04-30,159.64,159.65,156.01,158.2,1474846,0
2014-05-01,157.56,162.92,156.29,159.8,1314028,0
2014-05-02,159.93,161.08,153.53,155.12,1783718,0
2014-05-05,153.54,160.5,153.28,159.7,889242,0
2014-05-06,157.68,158.87,154.83,155.66,1055085,0
2014-05-07,156.93,158.46,151.02,153.68,1154382,0
2014-05-08,153.04,157.07,150.68,151.05,1043145,0
2014-05-09,151.71,154.32,147.81,152.87,1103119,0
2014-05-12,153.14,161.52,153.14,161.1,1281966,0
2014-05-13,160.99,164.71,159.95,161.5,1359946,0
2014-05-14,160.85,163.98,158.86,159.72,873934,0
2014-05-15,159.28,159.65,154,157.71,1175078,0
2014-05-16,157.87,158.6,155.49,157.93,1071502,0
2014-05-19,156.79,159.5,155.74,158.42,583177,0
2014-05-20,158.96,159.13,154.45,155.85,971805,0
2014-05-21,156.68,157.69,155.04,156.6,573424,0
2014-05-22,156.53,164.5,156.53,160.48,1292783,0
2014-05-23,160.91,163,158.03,162.3,898609,0
2014-05-27,163.59,168.25,163.32,168.2,1306788,0
2014-05-28,168.49,168.88,165.64,167.65,989928,0
2014-05-29,168.12,171.03,166.2,167.52,1108438,0
2014-05-30,168.02,168.32,163.95,166.32,981448,0
2014-06-02,164.99,167.49,163.75,167.05,745803,0
2014-06-03,166.2,168.56,165.63,168.22,809532,0
2014-06-04,168.12,170.45,166.61,169.59,1233493,0
2014-06-05,169.85,170.35,165.76,169.5,945454,0
2014-06-06,172.45,172.5,167.17,170.2,659817,0
2014-06-09,170.02,170.3,166.8,167.81,801216,0
2014-06-10,167.09,169.19,165.16,166.9,829200,0
2014-06-11,165.7,168.21,164.15,167.46,982987,0
2014-06-12,167.23,168.97,165.18,165.97,806874,0
2014-06-13,166.1,166.68,162.63,163.73,1032123,0
2014-06-16,163.93,166.16,161.66,162.82,1032172,0
2014-06-17,162.56,163.74,160.05,160.15,1009118,0
2014-06-18,159.86,161.58,157.59,160.43,1258732,0
2014-06-19,160.91,160.92,157.8,159.69,968763,0
2014-06-20,160.49,166.51,159.3,165.46,1975973,0
2014-06-23,166.22,166.22,161.51,161.66,968394,0
2014-06-24,161,163.21,158.21,158.79,1279513,0
2014-06-25,159,161.58,156,159.13,1603405,0
2014-06-26,160.01,160.38,157.09,160.14,1296626,0
2014-06-27,159.52,160.95,156.02,157.6,3871598,0
2014-06-30,157.59,159.12,154.78,156.25,1813138,0
2014-07-01,157.81,163.18,157.06,162.79,1559824,0
2014-07-02,162.12,164.99,159.71,164.22,1147600,0
2014-07-03,164.79,165.96,162.49,164.21,719057,0
2014-07-07,164.39,164.92,160.05,160.66,766165,0
2014-07-08,159.98,160.99,157,159.08,1285360,0
2014-07-09,159.66,164.95,155.56,164.52,1505941,0
2014-07-10,161.62,163.44,160,162.89,1208344,0
2014-07-11,162.75,163.75,160.89,163.21,724261,0
2014-07-14,164.32,165.42,162.6,163.76,780240,0
2014-07-15,164.33,164.66,160.26,160.32,1215404,0
2014-07-16,161.13,162.24,157.47,158.77,1175300,0
2014-07-17,157.66,158.94,154.38,155.06,1557152,0
2014-07-18,156.46,161.74,155.8,161.25,1083771,0
2014-07-21,160.17,163.92,158.59,163.37,1048483,0
2014-07-22,164.26,168.41,164.26,167.97,1588528,0
2014-07-23,168.65,173.49,168.23,173.08,1752377,0
2014-07-24,171.43,173.7,163.02,167.48,2882576,0
2014-07-25,166.64,168.42,164.57,167.04,1176719,0
2014-07-28,167.2,167.2,160.38,162.74,1632114,0
2014-07-29,164.12,165.02,161.7,163.78,1172535,0
2014-07-30,165.65,167.76,162.66,163.68,936143,0
2014-07-31,161.03,163.49,158.35,158.99,1445131,0
2014-08-01,158.62,161.11,156.21,159.12,1160307,0
2014-08-04,159.35,160.57,157.22,158.87,1026595,0
2014-08-05,156.98,159.75,154.56,156.46,1300759,0
2014-08-06,155.91,159.57,154.73,158.71,781158,0
2014-08-07,159.05,159.43,155.37,155.96,1131453,0
2014-08-08,156.77,159.6,155.55,159.11,678279,0
2014-08-11,160.04,162.18,158.24,161.78,969004,0
2014-08-12,160.99,161.39,159.23,160.62,861678,0
2014-08-13,161.56,164.36,160.4,164.01,783042,0
2014-08-14,164.29,169.02,164.29,168.9,1158815,0
2014-08-15,169.5,171.44,167.24,171.3,1608959,0
2014-08-18,173,173.25,169.28,170.24,1177207,0
2014-08-19,170.67,170.98,168.7,169.76,693451,0
2014-08-20,168.45,169.91,167.55,168.74,743918,0
2014-08-21,169.73,170.45,166.02,166.47,820652,0
2014-08-22,167.37,168.98,164.62,168.22,734288,0
2014-08-25,169.81,171.71,169.07,170.56,968277,0
2014-08-26,170.39,172.96,169.42,172.27,763135,0
2014-08-27,172.33,172.72,168.76,169.17,837764,0
2014-08-28,168.59,169.55,167.14,168.31,578994,0
2014-08-29,169.58,169.8,167.18,169.29,703599,0
2014-09-02,169.44,170.45,168.42,169.14,839795,0
2014-09-03,170.44,171.35,169.24,169.96,797652,0
2014-09-04,170.87,171.16,164.79,165.64,938675,0
2014-09-05,165.79,165.93,161.3,165.3,1075733,0
2014-09-08,164.7,165.64,162.89,164.16,935717,0
2014-09-09,163.1,163.87,160.5,161.37,1056739,0
2014-09-10,161.02,165.74,161,165.65,947321,0
2014-09-11,164.87,167.11,164.41,166.95,917511,0
2014-09-12,166.59,166.94,161.8,162.72,879326,0
2014-09-15,162.02,162.02,157.3,160.42,1145789,0
2014-09-16,160.03,164.06,159.11,163.41,928828,0
2014-09-17,164.31,164.62,160.51,161.53,968119,0
2014-09-18,161.83,163.32,160.45,161.56,674051,0
2014-09-19,162.8,163.5,159.28,161.44,3092096,0
2014-09-22,162.19,162.45,157.44,159.59,830085,0
2014-09-23,159.4,161.47,158.58,158.67,884957,0
2014-09-24,158.67,168.98,158.67,168.7,1613731,0
2014-09-25,167.6,168.61,164.56,165.86,1394550,0
2014-09-26,165.98,168.34,164.22,167.65,1071126,0
2014-09-29,165.76,168.48,164.58,167.95,929948,0
2014-09-30,168,168.28,164.41,165.82,1285799,0
2014-10-01,166.71,167.67,164.94,167.2,1248097,0
2014-10-02,167.23,169.49,164.68,167.86,1051373,0
2014-10-03,169.51,178.6,168.49,177.98,2276555,0
2014-10-06,178.73,179.59,173.02,173.66,1289069,0
2014-10-07,172.52,172.99,167.93,167.96,1224421,0
2014-10-08,166.37,177.38,165.91,176.42,1301029,0
2014-10-09,175.41,175.79,169.75,170.3,1372774,0
2014-10-10,170.65,173.58,167.75,167.8,1211408,0
2014-10-13,167.67,168.21,161.11,162.77,1524845,0
2014-10-14,163.74,166.17,159.23,159.46,1437727,0
2014-10-15,157.82,161.7,155.48,160.73,1827200,0
2014-10-16,155.5,166.25,155.01,163.25,1796176,0
2014-10-17,164.85,168.96,164.03,164.75,1546085,0
2014-10-20,164.49,169.58,164.27,168.2,1179649,0
2014-10-21,169.88,174.5,167.97,174.48,1271754,0
2014-10-22,175.09,175.09,170.22,173.27,1420045,0
2014-10-23,179.74,186.47,177.72,185.92,2388986,0
2014-10-24,185.01,190.85,185.01,190.29,1812764,0
2014-10-27,189.74,191,187.32,190.55,1217853,0
2014-10-28,192.65,193.9,190.58,192.2,1060169,0
2014-10-29,192.21,193.39,187.85,190.49,987201,0
2014-10-30,190.21,194.2,189.15,192.93,1146377,0
2014-10-31,196.13,197.23,190.3,191.36,1237877,0
2014-11-03,192.01,193.75,189.5,191.04,914876,0
2014-11-04,191.4,193.19,189.26,191.3,612220,0
2014-11-05,193.01,197.64,188.54,189.89,1053225,0
2014-11-06,191.42,195.95,190.53,193.14,1380954,0
2014-11-07,194.49,195.26,190.65,193.81,695553,0
2014-11-10,194.55,195.84,191.34,195.8,754824,0
2014-11-11,195.32,197,193.26,194.92,762372,0
2014-11-12,194.71,195.21,192.76,193.69,613324,0
2014-11-13,194.3,194.96,191.21,193.59,636872,0
2014-11-14,193.95,193.95,187.06,188.76,974624,0
2014-11-17,188.6,191.34,185.8,186.78,929165,0
2014-11-18,187.25,193.04,187.24,192.37,823543,0
2014-11-19,190.37,194.26,189.37,191.96,633924,0
2014-11-20,190.9,193.23,189.45,192.55,554249,0
2014-11-21,194.98,195.87,190.29,191.02,1086558,0
2014-11-24,192.55,195.01,192.31,194.15,810256,0
2014-11-25,194.08,194.18,191.5,192.77,659807,0
2014-11-26,193.28,194.99,191.52,194.72,704468,0
2014-11-28,195.58,196.49,193.52,194.9,576622,0
2014-12-01,195.17,195.68,191.13,192.51,826797,0
2014-12-02,193.07,202.04,193.07,200.79,1829471,0
2014-12-03,201.25,203.3,194.62,198.88,1128377,0
2014-12-04,196.25,199.97,195.55,197.66,512866,0
2014-12-05,197.74,198.88,195.58,198.61,627916,0
2014-12-08,198.02,200.85,196.03,197.13,993825,0
2014-12-09,194.57,200.06,192,199.78,1027132,0
2014-12-10,197.14,198.71,191,191.44,1480808,0
2014-12-11,194.06,197.32,190.16,191.62,1038443,0
2014-12-12,188.29,191.96,186.58,186.9,1041028,0
2014-12-15,188.06,190.22,183.02,183.21,1375952,0
2014-12-16,181.36,184.44,177.16,177.73,1930966,0
2014-12-17,178.78,182.82,176.01,182.08,1953673,0
2014-12-18,184.03,189.01,184,188.96,1291520,0
2014-12-19,189.04,191.56,187.68,189.53,2088291,0
2014-12-22,189.33,189.97,184.86,188.15,945677,0
2014-12-23,189.24,189.89,176.61,178.87,2353981,0
2014-12-24,179.35,185.78,179.34,181.96,433756,0
2014-12-26,182.8,187.84,182.23,187.49,645591,0
2014-12-29,188.28,189.43,185.93,188.71,862914,0
2014-12-30,187.04,188.24,184.35,184.94,678834,0
2014-12-31,185.81,188.12,184.45,185.03,1569849,0
2015-01-02,186.64,189.41,184.88,186.6,690814,0
2015-01-05,181.3,185.32,180.01,182.17,1511813,0
2015-01-06,183.66,186.46,177.21,177.95,1411670,0
2015-01-07,181.26,188.61,180.01,187.93,1642191,0
2015-01-08,183.34,188.5,183.02,183.8,1980482,0
2015-01-09,181.67,184.59,179.54,184.27,1345066,0
2015-01-12,185.32,186.96,182.78,183.36,752958,0
2015-01-13,185.96,186.14,177.06,179.21,1598461,0
2015-01-14,177.85,179,174.63,175.4,1462881,0
2015-01-15,176.22,177.83,171.68,172.87,1680510,0
2015-01-16,172.49,180.88,172.27,180.44,1791791,0
2015-01-20,181.77,183.25,177.95,183.06,2127131,0
2015-01-21,181.96,183.18,178.47,179.26,1225603,0
2015-01-22,180.58,181.89,174.57,180.32,1665163,0
2015-01-23,180.53,183.37,180.26,183.32,1787931,0
2015-01-26,182.96,183.86,182.01,182.76,799983,0
2015-01-27,179.7,182.78,178.79,180.36,783132,0
2015-01-28,181.42,183.02,177.38,177.78,1624303,0
2015-01-29,172.58,189.03,172.35,188.05,3015202,0
2015-01-30,186.81,189.72,181.67,183.24,2144043,0
2015-02-02,184.01,184.99,175.66,178.17,1935653,0
2015-02-03,178.67,179.28,173.3,177.51,1428290,0
2015-02-04,174.38,180.24,171.08,178.29,1616518,0
2015-02-05,178.96,181.38,176.35,178.17,1339437,0
2015-02-06,178.78,180.44,174.8,175.63,1199519,0
2015-02-09,178.09,178.09,171.24,171.42,1188056,0
2015-02-10,171.2,177.37,171.11,176.39,1334985,0
2015-02-11,176.48,178.33,171.92,173.5,1220231,0
2015-02-12,175.35,176.36,172.55,176.27,1173914,0
2015-02-13,176.87,182.42,175.94,182.29,1286248,0
2015-02-17,181.93,181.93,178.32,178.97,1055718,0
2015-02-18,178.46,180.72,178.02,180.29,713990,0
2015-02-19,180.04,182.98,179.92,182.28,723016,0
2015-02-20,182.63,186.3,180.1,186.02,1054422,0
2015-02-23,186,188.35,182.59,184.14,767740,0
2015-02-24,184.3,184.3,180.01,182.29,847427,0
2015-02-25,182.33,186.7,180.16,184.9,922413,0
2015-02-26,185.7,186,181,183.11,757501,0
2015-02-27,183.88,183.99,179.44,180.37,944706,0
2015-03-02,180.34,184.73,180.09,184.62,970900,0
2015-03-03,184.01,184.6,178.65,182.51,957400,0
2015-03-04,180.26,183.76,179.25,182.53,716500,0
2015-03-05,182.81,186.89,182.78,185.79,1085200,0
2015-03-06,184.61,184.61,180.51,181.65,1001600,0
2015-03-09,182.28,184.99,180.81,184.91,897600,0
2015-03-10,183.48,184.18,180.37,181.28,1498100,0
2015-03-11,181.29,181.75,177.38,178.81,1171900,0
2015-03-12,180,180.2,176.27,178,1021300,0
2015-03-13,176.98,181.97,174.93,176.89,1377300,0
2015-03-16,178.4,180.58,177.12,178.5,1539300,0
2015-03-17,178.09,184.75,176.76,184.12,1576000,0
2015-03-18,183.92,189.06,182.04,188.16,1426700,0
2015-03-19,189.04,189.97,187.02,189.07,1168900,0
2015-03-20,191.48,193.27,186.58,187.71,3077100,0
2015-03-23,186.52,187.62,182.52,185.44,992900,0
2015-03-24,184.99,188.98,183.07,183.44,815900,0
2015-03-25,183.54,185.8,175.46,175.63,1399600,0
2015-03-26,174.08,178.14,171.53,176.04,1593300,0
2015-03-27,175.62,183,175.43,180.59,1450600,0
2015-03-30,182.78,183.73,178.31,180.26,1180200,0
2015-03-31,180,180,173.12,173.3,1824138,0
2015-04-01,173.12,173.12,167.45,169.5,2865900,0
2015-04-02,169.15,170.81,166.72,169.94,1178500,0
2015-04-06,168.49,172.1,167.55,170.63,1014500,0
2015-04-07,171.19,177.96,170.78,176,1348445,0
2015-04-08,176.06,179.93,174.36,178.24,1336000,0
2015-04-09,178.33,180,174.52,177.37,908006,0
2015-04-10,178.08,182.76,177.45,182.68,1340400,0
2015-04-13,182.47,184.5,182.17,182.9,873500,0
2015-04-14,182.8,185,181.19,182.72,879600,0
2015-04-15,183.74,184.87,181.98,183.83,777200,0
2015-04-16,183.65,185.25,182.29,184.28,611753,0
2015-04-17,182,184.6,179.17,181.34,1063600,0
2015-04-20,181.19,185.98,180.51,185.71,919361,0
2015-04-21,186.39,188.79,184.57,186.78,1313957,0
2015-04-22,187.56,189.18,185.66,188.19,1307493,0
2015-04-23,185.6,186.99,179.18,184.58,2348800,0
2015-04-24,183.04,183.98,179.52,180.08,1644938,0
2015-04-27,181.68,182.35,173.88,174.75,1479900,0
2015-04-28,174.75,176.83,169.46,171.08,1826313,0
2015-04-29,171.47,174.89,170,173.61,1703800,0
2015-04-30,172.99,174.61,167.51,169.23,1407500,0
2015-05-01,170.66,175,170.42,172.5,955100,0
2015-05-04,172.51,174.82,170.65,171.3,1212500,0
2015-05-05,171.16,171.64,167.89,168.55,1477500,0
2015-05-06,159.73,160.99,150.06,155.01,15789337,0
2015-05-07,156.77,163.81,156.65,162.96,7102309,0
2015-05-08,164.09,167.65,161.75,163.02,3714100,0
2015-05-11,163.52,164.41,160.6,161.04,1914400,0
2015-05-12,161.01,162.44,159.01,161.08,1656708,0
2015-05-13,161.18,162.13,158.53,159.41,1909615,0
2015-05-14,160.33,161.96,156.54,161.69,1869900,0
2015-05-15,162.26,163.26,159.78,160.56,1523335,0
2015-05-18,160.35,163.37,159.39,163.16,1727720,0
2015-05-19,162.96,163.94,160.76,161.96,1851968,0
2015-05-20,162.4,165.51,160.79,164.44,1765109,0
2015-05-21,163.9,169.26,162.15,168.57,2653300,0
2015-05-22,167.69,172.65,167.31,171.94,2570600,0
2015-05-26,171.8,171.94,165.07,165.94,2002188,0
2015-05-27,166.84,168.24,164.6,168.12,1605800,0
2015-05-28,167.22,168.05,164.77,166.19,1211439,0
2015-05-29,165.59,166.66,162.27,163.84,1724600,0
2015-06-01,165.3,166,161.77,164.78,1988402,0
2015-06-02,163.12,165,162.5,163.91,1830121,0
2015-06-03,164.65,164.69,160.69,161.53,1657200,0
2015-06-04,160,161.67,158.05,159.06,1616300,0
2015-06-05,159.48,161.27,157.43,160.26,1261900,0
2015-06-08,159.87,161.15,158.34,159.38,1020900,0
2015-06-09,159.07,160.98,157.13,159.04,1309646,0
2015-06-10,160.35,170.38,159.21,169.88,2633801,0
2015-06-11,170,171.02,167.32,168.77,1368776,0
2015-06-12,167.55,172.91,167.22,169.04,1916600,0
2015-06-15,169.95,173.74,168.17,173.22,2390000,0
2015-06-16,172.4,178,172,177.14,2280600,0
2015-06-17,177.45,181.05,176.39,179.81,1974900,0
2015-06-18,180.95,184.89,180.16,184.01,2418400,0
2015-06-19,184.92,186.49,181.72,184.4,7552000,0
2015-06-22,185,188.88,184.95,188.24,2733800,0
2015-06-23,188.21,191,186.63,190.92,2048614,0
2015-06-24,186.14,189.58,184.4,184.98,3454400,0
2015-06-25,184.46,187.6,184,185.9,2486000,0
2015-06-26,186.83,186.96,181.86,184.45,2315500,0
2015-06-29,183.25,183.55,177.38,177.76,2370100,0
2015-06-30,180.5,181.52,175.83,180.77,2956040,0
2015-07-01,182.59,184.63,181,183.86,1516000,0
2015-07-02,184,185.25,183.18,185.22,1501800,0
2015-07-06,183.4,187.53,182.91,186.24,1476700,0
2015-07-07,187.05,188.73,185.01,187.33,1809000,0
2015-07-08,186.65,187.54,184.52,184.66,1361600,0
2015-07-09,187.92,189.24,186.36,188.16,1299300,0
2015-07-10,190,193,187.18,192.53,1697500,0
2015-07-13,193.79,199.25,193.41,199.11,1905700,0
2015-07-14,199.36,205.08,199.36,205,3043774,0
2015-07-15,206.01,208.83,202.8,203.8,2290877,0
2015-07-16,204.67,205.87,202.83,204.26,1595200,0
2015-07-17,204.61,204.98,201.49,204.3,1147800,0
2015-07-20,205.54,206.01,203.35,204.46,857600,0
2015-07-21,203.6,205.83,201.31,204.88,916600,0
2015-07-22,204.4,206.73,204.09,206.16,1041300,0
2015-07-23,206.66,208.88,205.51,207.84,1012000,0
2015-07-24,205.11,205.11,199.92,200.99,1827200,0
2015-07-27,200.53,201.68,196.71,198.1,1671500,0
2015-07-28,200.22,203.68,198.6,203.55,1536100,0
2015-07-29,204.44,205.29,198.46,198.76,2190900,0
2015-07-30,200.41,203.06,189.4,199.29,2578700,0
2015-07-31,200,200,196.32,197.44,1697900,0
2015-08-03,196.88,199,193.52,195.73,1364859,0
2015-08-04,196.52,198.91,195.45,197.15,872500,0
2015-08-05,199.48,200.97,196.77,197.94,649100,0
2015-08-06,197.73,198.23,189.5,189.73,1132560,0
2015-08-07,190.01,190.95,185,189.62,1519500,0
2015-08-10,191.5,193.91,189.7,190.43,810300,0
2015-08-11,189.34,189.92,184.76,186.31,1408897,0
2015-08-12,185.13,191.38,182.3,191.01,1815500,0
2015-08-13,190.09,191.89,188.32,188.83,980400,0
2015-08-14,187.6,188.75,183.77,186.58,882900,0
2015-08-17,186.75,191.52,185.03,191.22,980100,0
2015-08-18,191.2,191.2,186.84,187.42,1106600,0
2015-08-19,185.62,186.43,183.25,184.96,1306300,0
2015-08-20,184.25,186.04,178.24,178.62,1333300,0
2015-08-21,176,180.69,173.74,173.81,2234300,0
2015-08-24,163.66,173.09,156.71,166.85,3579100,0
2015-08-25,171.82,173.66,165.19,165.44,2587100,0
2015-08-26,170.72,173.76,164.83,173.54,1813800,0
2015-08-27,175.32,179.98,174.23,179.82,2027000,0
2015-08-28,178.4,180,176.32,178.86,1477800,0
2015-08-31,178.02,180.26,171.68,172.19,1636400,0
2015-09-01,168.62,174.78,168.08,170.85,2551100,0
2015-09-02,175.32,176.29,170.03,176.24,1839500,0
2015-09-03,177.95,179,173.51,175.28,1537700,0
2015-09-04,170.01,175.76,168.37,171.98,2184100,0
2015-09-08,175.31,177.35,170.58,176.93,1557700,0
2015-09-09,179.55,180.2,171.05,171.76,1137100,0
2015-09-10,169.15,173.75,169.15,171.65,2180314,0
2015-09-11,171.22,172.42,169.32,171.93,1106300,0
2015-09-14,170.56,172.57,165.03,168.8,1956900,0
2015-09-15,169.84,170.12,166.38,169.03,1139300,0
2015-09-16,169.07,170.37,165.12,167.79,1206700,0
2015-09-17,168.6,170,165.17,167.99,2178304,0
2015-09-18,166.11,169.12,165.5,166.58,3989800,0
2015-09-21,167.59,168.25,158.54,160.51,2215300,0
2015-09-22,158.04,159.79,156,159.24,2251000,0
2015-09-23,159.65,160.26,155.17,159.63,1794702,0
2015-09-24,157.87,159.47,152.72,157.05,2090006,0
2015-09-25,159.92,160.68,147.34,149.25,2526000,0
2015-09-28,148.82,149.98,142.02,145.6,2786459,0
2015-09-29,145.63,152.26,142.16,147.75,2981200,0
2015-09-30,150.72,156.59,150.02,156.39,3029500,0
2015-10-01,155.92,158.8,154.03,157.82,1848200,0
2015-10-02,158.54,166.22,156.51,166.07,2750200,0
2015-10-05,167.28,168.19,161.6,163.42,1437374,0
2015-10-06,162.43,163.33,155.05,160,2052800,0
2015-10-07,161.4,166.25,158.94,164.78,2113317,0
2015-10-08,163.91,165.68,156.75,164.31,2190700,0
2015-10-09,164.12,165.46,159.6,161.08,1935800,0
2015-10-12,162.11,162.11,158.37,159.86,1175725,0
2015-10-13,159.08,161.95,152.25,153.25,1711600,0
2015-10-14,153.84,157.16,151.93,152.66,1653400,0
2015-10-15,152.12,161.15,150.69,161.07,2019500,0
2015-10-16,161.96,163.28,158.07,160.72,1407800,0
2015-10-19,160.05,164.82,158.18,162.11,1217531,0
2015-10-20,161.47,162.03,157.5,159.02,1185100,0
2015-10-21,161.09,164.11,155.62,160.31,1669700,0
2015-10-22,160.09,168.39,159.11,166.76,2357900,0
2015-10-23,168.24,172,165.54,171.16,1689500,0
2015-10-26,172.01,172.9,166.63,170.01,1593700,0
2015-10-27,169.19,177.15,168.25,176.59,1677200,0
2015-10-28,176,179,173,177.41,1703100,0
2015-10-29,174.55,179.51,170.12,175.95,2177000,0
2015-10-30,176.36,178.85,173.3,176,1971100,0
2015-11-02,177.24,180.98,176.07,180.76,1518107,0
2015-11-03,179.85,180.76,176.05,177.67,1346386,0
2015-11-04,177.48,179.75,171.13,175.46,1916895,0
2015-11-05,175.54,175.86,170.3,173.44,1080400,0
2015-11-06,172.47,173.61,169.23,172.15,1182100,0
2015-11-09,171.63,173.95,170,172.64,1287699,0
2015-11-10,173.36,174.82,171.6,172.38,1151800,0
2015-11-11,172.9,173.71,169.51,169.54,969300,0
2015-11-12,169.53,170.6,165.98,166.13,1083200,0
2015-11-13,166.17,168.98,164.58,166.44,983300,0
2015-11-16,166.87,170.03,164.62,168.91,1046000,0
2015-11-17,168.76,171.87,167.62,171.21,772600,0
2015-11-18,171.84,176.76,170.52,176.65,966200,0
2015-11-19,176.5,177.63,174.03,174.48,882400,0
2015-11-20,176.53,176.63,172.61,173.59,907500,0
2015-11-23,173.21,177.5,173.01,175.97,961200,0
2015-11-24,174.5,177.99,172.68,177.8,822300,0
2015-11-25,177.88,182.98,177.05,182.24,1156800,0
2015-11-27,182.32,183.1,179.84,182.46,478100,0
2015-11-30,181.99,182.46,178.22,178.44,1367000,0
2015-12-01,179.96,181.47,177.57,180.28,969868,0
2015-12-02,179.74,179.84,175.83,176.58,1128220,0
2015-12-03,176.46,177.36,167.02,168.79,1717999,0
2015-12-04,169.16,175.94,169.1,175.76,1226100,0
2015-12-07,177,183.25,176.63,179.15,1944800,0
2015-12-08,183.82,190.71,180.17,188.72,2652472,0
2015-12-09,186.75,188.61,180.82,183.16,2063400,0
2015-12-10,183.6,189.74,182.19,187.63,1257100,0
2015-12-11,182.65,189.06,182.65,188.06,2508400,0
2015-12-14,187.81,190.99,186,187.79,2040524,0
2015-12-15,188.46,190.77,185.2,186.21,1634200,0
2015-12-16,188.28,189.16,185.02,188.91,1180800,0
2015-12-17,189.72,190.74,185.43,185.79,1366600,0
2015-12-18,184.61,186.67,182.13,182.13,1976800,0
2015-12-21,183.79,185.12,182.09,185.07,763000,0
2015-12-22,186.19,187.39,183.83,187.07,833885,0
2015-12-23,188.82,189.52,186.74,187.39,746200,0
2015-12-24,187.96,190.22,186.99,189.41,335362,0
2015-12-28,188.16,190.34,187.86,189.1,559657,0
2015-12-29,190.09,193.39,189.4,191.88,684241,0
2015-12-30,191.76,192.77,190.05,191.31,546255,0
2015-12-31,190.18,193.45,189.94,190.75,658565,0
2016-01-04,187.01,187.07,182.5,184.68,1312101,0
2016-01-05,185.36,187.59,184,184.9,841737,0
2016-01-06,183.72,186.92,182.566,184.07,1249248,0
2016-01-07,180.51,181.13,174.37,174.37,1675237,0
2016-01-08,175.01,175.01,167.76,168.13,1470822,0
2016-01-11,169.6,169.6,158.97,161.65,1905514,0
2016-01-12,162.99,167.3,160.57,166.12,1160154,0
2016-01-13,166.61,167,156.74,157.92,1264439,0
2016-01-14,158.39,169.84,155.28,167.29,2200598,0
2016-01-15,156.27,163.77,156.27,158.68,2086584,0
2016-01-19,162.59,163.71,152.23,156.75,2396000,0
2016-01-20,153.9,162.65,149.645,159.89,2438845,0
2016-01-21,159.68,161.35,155.275,155.52,1477319,0
2016-01-22,158.69,159.48,155.38,159.15,917411,0
2016-01-25,158.65,160.15,154.21,154.56,940529,0
2016-01-26,155.12,156.29,150.06,152.64,1250994,0
2016-01-27,152.96,157.37,149.23,151.12,1744760,0
2016-01-28,151.96,155,143.03,145.61,2398726,0
2016-01-29,147.68,147.68,141.16,145.93,2764832,0
2016-02-01,144.18,146.8,139.34,143.5,2270442,0
2016-02-02,141.64,143.65,137.05,137.36,2089340,0
2016-02-03,132.5,147.3,130.51,145.97,4896323,0
2016-02-04,143.81,152.41,143.81,146.02,2381526,0
2016-02-05,146.2,146.9,139.13,142.28,1961794,0
2016-02-08,138.02,141.4,136.44,139.14,1603968,0
2016-02-09,136.97,142.07,134,136.46,1954393,0
2016-02-10,138.2,144.43,136.76,138.82,1484355,0
2016-02-11,134.52,137.63,134.25,135.36,1078963,0
2016-02-12,136.91,141.26,134.31,141.11,1358371,0
2016-02-16,143.1,144.546,140.42,142.39,1325781,0
2016-02-17,143.93,149.16,141.79,148.6,1882171,0
2016-02-18,148.52,149.27,142.78,143.15,1417644,0
2016-02-19,142.28,146.13,140.5,145.89,1114370,0
2016-02-22,147.79,148.67,144.5,145.32,928206,0
2016-02-23,144.22,147.67,141.86,142.06,1091746,0
2016-02-24,140.66,142.55,135.76,141.97,1369072,0
2016-02-25,142.09,144.99,139.03,140.54,1145713,0
2016-02-26,141.4,141.825,137.95,140.16,1198186,0
2016-02-29,138.91,142.81,138.91,140.8,1150557,0
2016-03-01,142.47,151.19,140.11,150.83,1898266,0
2016-03-02,149.55,152.49,149,151.59,1611610,0
2016-03-03,150.75,151.19,145.67,145.85,1084867,0
2016-03-04,146.49,148.23,144.12,144.46,1112747,0
2016-03-07,143.16,150.12,142.2,149.6,912990,0
2016-03-08,147.15,147.59,140.8,141.03,1625323,0
2016-03-09,141.62,142.89,137.27,140.52,1671586,0
2016-03-10,141.73,141.73,135.01,136.76,1803068,0
2016-03-11,138.22,139.79,136.71,139.27,1440831,0
2016-03-14,139.15,139.15,134.49,134.5,1644690,0
2016-03-15,133.75,134.59,130.52,134.44,2163323,0
2016-03-16,134.44,136.74,129.71,130.84,1499721,0
2016-03-17,130.56,131.59,124.16,127.91,2838930,0
2016-03-18,128.58,129.52,124.77,128.45,2608231,0
2016-03-21,128.38,131.8,128.07,131.06,1500609,0
2016-03-22,129.91,135.92,129.82,135.71,2203652,0
2016-03-23,134.96,136.75,131.25,133.63,2333273,0
2016-03-24,132.88,136.37,130.37,133.19,1222032,0
2016-03-28,133.95,135.2,131.93,132.5,958671,0
2016-03-29,131.61,134.74,129.61,134.54,952888,0
2016-03-30,135.88,138.07,133.81,134.82,992975,0
2016-03-31,135.32,140.41,134.305,139.22,1400232,0
2016-04-01,135.87,143.2,135.87,142.94,1902919,0
2016-04-04,143.48,148.74,143.09,147.1,1678925,0
2016-04-05,145.98,149.71,145.47,148.03,1460792,0
2016-04-06,148.29,157.19,148.29,157.02,1714008,0
2016-04-07,154.97,156.48,147.67,148.03,1622658,0
2016-04-08,150,150.625,145.79,148.89,1289272,0
2016-04-11,150,150.98,146.93,147.88,1070314,0
2016-04-12,148.49,153.91,147.87,153.55,1247209,0
2016-04-13,154.59,155.83,151.13,152.88,1362070,0
2016-04-14,153.55,155.99,152.02,154.75,787516,0
2016-04-15,155.13,155.29,151.65,153.09,1396214,0
2016-04-18,153.76,157.71,152.43,155.71,722104,0
2016-04-19,155.93,156.84,153.66,155.44,620923,0
2016-04-20,156.24,158.12,154.92,157.04,645838,0
2016-04-21,157.07,161.64,156.78,161.38,882716,0
2016-04-22,161.04,162,157.36,159.1,998655,0
2016-04-25,158.86,159.93,156.73,158.02,685636,0
2016-04-26,158.08,158.08,151.96,154.01,1251496,0
2016-04-27,154.47,155.48,150.75,150.78,1593193,0
2016-04-28,142.99,146.48,139.12,142.53,2838308,0
2016-04-29,141.88,142.305,137.4,139.28,1711941,0
2016-05-02,140.07,140.78,138.5,140.53,1071645,0
2016-05-03,141.71,147.79,141,144.37,1857251,0
2016-05-04,143.7,144.46,140.865,141.41,863609,0
2016-05-05,142.16,143.74,140.36,142.58,819370,0
2016-05-06,141.32,143.52,139.67,140.99,739643,0
2016-05-09,141.59,145.32,141.485,143.52,675525,0
2016-05-10,144.75,145.7,141.52,145.48,724605,0
2016-05-11,145.72,146.44,138.69,138.86,921673,0
2016-05-12,139.58,140.46,136.68,139.11,931167,0
2016-05-13,138.65,140.27,138,139.74,914029,0
2016-05-16,139.19,144.88,138.64,144.57,976616,0
2016-05-17,143.81,144.39,139.38,139.96,1196906,0
2016-05-18,139.7,142.45,139.571,142.33,1042716,0
2016-05-19,140.9,142.3,137.64,139.03,1069356,0
2016-05-20,139.29,143,139.22,142.52,795406,0
2016-05-23,142.42,144.5,141.73,142.52,666622,0
2016-05-24,143.93,146.93,142.53,146.67,947891,0
2016-05-25,146.73,150,146.705,149.61,1138994,0
2016-05-26,148.97,149.7,147.02,148.17,738450,0
2016-05-27,148.2,150.65,146.55,150.42,835400,0
2016-05-31,151.07,153.44,149.8,150.9,871963,0
2016-06-01,150.87,153.61,149.89,152.67,814255,0
2016-06-02,152.69,157.02,152.69,156.77,1332791,0
2016-06-03,156,156.25,150.6,153.86,1164193,0
2016-06-06,154.02,155.78,152.14,154.99,559946,0
2016-06-07,139.97,140.75,136.14,138.13,5135821,0
2016-06-08,138.14,139.79,137.91,138.88,2573186,0
2016-06-09,138.26,141.48,137.75,138.24,2021942,0
2016-06-10,136.7,137.86,134.02,135.66,1638895,0
2016-06-13,135.72,137.63,133.18,133.32,1335437,0
2016-06-14,133.19,134.05,130.27,131.22,1616478,0
2016-06-15,131.67,132.2,129.35,129.55,1267734,0
2016-06-16,128.74,129.55,127.2,127.49,1850331,0
2016-06-17,126.98,127.49,124.8,125.2,3053760,0
2016-06-20,128.33,128.55,123.79,123.96,2910176,0
2016-06-21,124.57,124.83,122.65,124.14,2305087,0
2016-06-22,123.92,126.055,121.07,121.4,3232310,0
2016-06-23,123.08,123.71,121.43,123.57,1645135,0
2016-06-24,117.5,119.51,110.56,112.93,6441070,0
2016-06-27,113.63,115.39,111.02,111.89,2801839,0
2016-06-28,113,115.69,113,114.94,1969762,0
2016-06-29,115.8,116.785,112.2,114.16,2204819,0
2016-06-30,114.1,116.89,113.24,116.76,2237849,0
2016-07-01,116.68,119.76,115.835,118.59,2289113,0
2016-07-05,117.35,118.21,116,117.64,1143035,0
2016-07-06,117.27,121.63,116.4,121.12,2319758,0
2016-07-07,122.2,125.54,121.9,123.34,2322086,0
2016-07-08,124.63,125.11,123.29,124.42,2269351,0
2016-07-11,126.03,126.47,124.01,125.3,1376291,0
2016-07-12,125.98,127.2,124.22,125.35,2173776,0
2016-07-13,126.37,126.78,123.24,123.47,1365967,0
2016-07-14,125,125.715,123.97,125.15,1097389,0
2016-07-15,126.37,126.87,124.96,125.56,1262198,0
2016-07-18,125.62,125.98,124.001,125.46,799578,0
2016-07-19,125,125.86,123.14,124.16,1214690,0
2016-07-20,124.15,128,123.96,126.93,1587455,0
2016-07-21,128.24,129.95,126.34,127.3,1972179,0
2016-07-22,127.74,127.98,125.34,125.8,1192502,0
2016-07-25,125.71,127.93,125.34,127.46,1186153,0
2016-07-26,126.77,127.81,125.39,126.65,1098164,0
2016-07-27,126.63,130.32,125.81,129.78,1834163,0
2016-07-28,134,135,129.525,130.4,2589957,0
2016-07-29,130.41,131.3,127.7,128.6,1738256,0
2016-08-01,128.87,135.14,128.76,133.5,2744025,0
2016-08-02,133.54,135.51,130.965,133.61,1984183,0
2016-08-03,133.23,138.24,132.58,137.66,1710904,0
2016-08-04,138.18,138.4,135.205,135.43,1383816,0
2016-08-05,135.84,138.26,135.43,137.07,1183590,0
2016-08-08,137.14,138.05,135.69,136.08,916318,0
2016-08-09,135.55,137.01,134.61,135,676657,0
2016-08-10,135.31,135.49,131.89,132.67,1404259,0
2016-08-11,132.86,134.46,132.28,133.67,547599,0
2016-08-12,132.94,133.5,131.31,133.44,940029,0
2016-08-15,134.18,136.71,133.829,136.07,1012743,0
2016-08-16,135.36,135.37,133.68,133.76,519330,0
2016-08-17,134.35,134.431,132.77,133.03,797822,0
2016-08-18,132.72,133.32,132.04,132.43,654609,0
2016-08-19,132.03,133.325,131.971,132.135,632233,0
2016-08-22,133.72,136.62,133.06,136.53,1125845,0
2016-08-23,137.22,137.7,135.94,137.42,729351,0
2016-08-24,137.07,138.25,131.74,132.12,1160731,0
2016-08-25,132.19,133.425,127.46,129.17,1462707,0
2016-08-26,130,131.6,128.26,129.63,844214,0
2016-08-29,129.59,130.382,127.71,127.99,776620,0
2016-08-30,127.77,129.2,127.28,128.22,670380,0
2016-08-31,127.77,128.72,125.69,125.86,1010635,0
2016-09-01,125.9,126.42,123.79,125.63,1077065,0
2016-09-02,126.29,126.29,123.56,123.67,905384,0
2016-09-06,123.79,126.05,122.02,125.85,1112778,0
2016-09-07,125.6,127.235,124.41,125.09,664135,0
2016-09-08,124.97,130.49,124.93,130.06,1668519,0
2016-09-09,128.32,129.27,123.95,124.92,1230561,0
2016-09-12,124.2,129.52,124.2,129.29,957145,0
2016-09-13,127.84,129.045,125.75,126.79,942752,0
2016-09-14,126.91,130.39,126.591,129.42,775091,0
2016-09-15,126.99,131.22,126.99,129.7,1333908,0
2016-09-16,129.99,132.54,128.42,131.46,2649537,0
2016-09-19,131.6,133.03,130.29,131.18,1014928,0
2016-09-20,132.47,132.95,130.375,131.71,883856,0
2016-09-21,132.26,132.83,128.1,130.36,943829,0
2016-09-22,131.09,133.88,129.85,133.69,808420,0
2016-09-23,131.6,132.3,127.18,127.24,1644688,0
2016-09-26,127.22,127.64,124.21,124.51,1226984,0
2016-09-27,124.25,126.52,123.66,125.98,1132581,0
2016-09-28,127.45,127.45,123.26,123.76,1175916,0
2016-09-29,124.23,125.2,120.02,120.06,1672107,0
2016-09-30,120.11,123.05,119.23,122.54,1562840,0
2016-10-03,122.41,122.8,120.36,122.14,1228026,0
2016-10-04,122.41,123.91,121.85,123.41,1035372,0
2016-10-05,123.78,126.82,123.01,125.51,867778,0
2016-10-06,124.61,125.3,122.58,122.89,732654,0
2016-10-07,123.51,125.33,122.01,125.05,828514,0
2016-10-10,125.95,126.81,125.23,126.05,749666,0
2016-10-11,125.24,125.985,120.95,121.77,1139546,0
2016-10-12,122.04,122.1,118.59,118.75,1071959,0
2016-10-13,117.72,120.75,117.26,119.61,916528,0
2016-10-14,120.28,121.39,118.26,118.34,787353,0
2016-10-17,118.63,119.82,116.75,119.47,1020303,0
2016-10-18,121.56,124.47,120.61,121.34,931566,0
2016-10-19,121.11,121.845,119.95,120.31,804656,0
2016-10-20,120.31,123.22,119.99,122.47,594517,0
2016-10-21,121.96,122.29,119.78,120.26,713514,0
2016-10-24,121.35,123.03,119.335,121.61,1269660,0
2016-10-25,121.79,123.23,120.74,121.41,875614,0
2016-10-26,121.55,122.65,119.03,121.59,3759740,0
2016-10-27,126.16,133.48,126.16,131.37,4432834,0
2016-10-28,132.69,136.25,130.41,135.59,3191224,0
2016-10-31,135.37,135.54,129.84,130.5,2284761,0
2016-11-01,130.57,133.385,128.64,131.42,1907084,0
2016-11-02,131.02,131.22,127.59,127.74,1786764,0
2016-11-03,128.93,131.03,127.28,127.52,1917007,0
2016-11-04,137.01,145.415,121.55,129,11384510,0
2016-11-07,130.57,130.57,118.4,120.05,6065867,0
2016-11-08,119.79,122.665,117.33,119.35,3815384,0
2016-11-09,125.49,138,123.07,127.16,5848333,0
2016-11-10,126.25,128.91,125.46,126.88,7250909,0
2016-11-11,125.76,126.699,111.665,113.6,6188383,0
2016-11-14,115.1,122.59,114.5,118.89,4026608,0
2016-11-15,118.85,120.45,117.23,120.36,2120171,0
2016-11-16,119.88,123.46,119.22,122.51,2809867,0
2016-11-17,122.35,123.55,121.02,122.97,1862223,0
2016-11-18,122.49,124.04,119.7,119.85,1478176,0
2016-11-21,119.93,120.81,117.59,117.68,1629087,0
2016-11-22,118.44,118.5,114.86,117.02,1561768,0
2016-11-23,115.46,119.35,114.6,118.92,1619752,0
2016-11-25,118.84,119.04,117.31,118.83,450713,0
2016-11-28,118.48,119.95,116.63,119.38,1604894,0
2016-11-29,121,127.55,118.583,125.59,3197929,0
2016-11-30,125.56,126.21,122.16,122.59,1593401,0
2016-12-01,122.78,123.49,121.32,122.01,1627560,0
2016-12-02,122.5,123.45,121.34,122.96,1227389,0
2016-12-05,124.09,127.55,123.85,124.93,2364454,0
2016-12-06,124.69,125.55,123.67,124.17,1097626,0
2016-12-07,122.71,127,120.75,125.62,2537542,0
2016-12-08,125.45,126.69,123.13,126,1891778,0
2016-12-09,126.26,134.06,126.06,132.07,2449760,0
2016-12-12,118.61,120.36,109.8,115.08,14141599,0
2016-12-13,113.61,113.85,109.12,110.01,6684020,0
2016-12-14,109.42,114.43,109.31,113.57,5144136,0
2016-12-15,113.66,116.91,112.68,116.7,4487640,0
2016-12-16,118.15,120.93,117.35,120.04,5326450,0
2016-12-19,119.76,121.91,113.54,114.56,4725020,0
2016-12-20,115.14,121.7,114.57,116.72,4384423,0
2016-12-21,117.2,120.015,115.41,118.99,2504450,0
2016-12-22,119.75,126.31,118.4,125.85,5164653,0
2016-12-23,125.75,127.871,124.82,127.19,2376690,0
2016-12-27,127.19,128.133,124.83,126.06,1811419,0
2016-12-28,125.98,125.98,123.6,123.73,1175191,0
2016-12-29,123.52,123.84,121.92,123.65,953556,0
2016-12-30,123.62,124.23,121.81,122.35,1433072,0
2017-01-03,123.19,125.28,122.13,122.63,1651032,0
2017-01-04,123.6,128.61,123.2,127.11,3010948,0
2017-01-05,133,141.41,133,139.18,8480563,0
2017-01-06,139.98,144.75,137.59,143.61,3493178,0
2017-01-09,143.7,145,141.23,144.77,2579260,0
2017-01-10,144.99,145,140.5,143.67,1882680,0
2017-01-11,143.04,143.23,134.02,136.66,4381289,0
2017-01-12,137.85,138.36,135.13,137.35,1921689,0
2017-01-13,137.03,139.97,135.41,136.93,1629529,0
2017-01-17,136.19,136.8,134.57,135.3,1758840,0
2017-01-18,136.25,138.47,134.97,135.87,1733701,0
2017-01-19,135.45,135.6,133.67,134.35,1448518,0
2017-01-20,135.18,135.18,131.19,131.97,1768062,0
2017-01-23,132.23,133.09,130.697,131.49,1523318,0
2017-01-24,131.59,132.4,129.25,129.87,1570941,0
2017-01-25,130.61,131.29,128.73,129.46,2011696,0
2017-01-26,130.05,132.48,128.05,128.2,1800624,0
2017-01-27,128.81,129.56,128.02,129.23,1237119,0
2017-01-30,128.21,128.864,127.18,128.05,1314950,0
2017-01-31,128.01,131.07,126.1,130.68,2004995,0
2017-02-01,128.5,132.84,128.5,132.32,2298712,0
2017-02-02,130.86,132,127.955,128.38,2772832,0
2017-02-03,129.11,129.11,126.74,126.98,3027628,0
2017-02-06,125.69,128.3,125.31,128.19,1653685,0
2017-02-07,128.09,128.65,126.23,127.72,1236091,0
2017-02-08,127.12,128.58,125.69,126.37,1711318,0
2017-02-09,126.84,127.67,125.79,127.08,2139600,0
2017-02-10,127.49,127.981,125.85,126.51,1642221,0
2017-02-13,127.22,128.15,126.04,127.77,2669819,0
2017-02-14,128.22,130.47,127.75,129.49,2393008,0
2017-02-15,129.06,132.38,129.05,132,2529674,0
2017-02-16,137.71,138.21,130.18,130.39,5153963,0
2017-02-17,130,130.228,125.2,128.82,2891419,0
2017-02-21,129.71,132.78,129.42,129.89,2496336,0
2017-02-22,129.38,131.99,129.36,130.83,1207148,0
2017-02-23,130.51,131.56,128.93,130.44,1710369,0
2017-02-24,131.37,132.46,130,131.54,1629590,0
2017-02-27,131.2,132.53,130.66,132.2,1286917,0
2017-02-28,131.71,132.169,130.61,131.26,1469626,0
2017-03-01,132.5,135.11,131.43,134.21,1821194,0
2017-03-02,133.8,134.41,132.53,132.94,1160018,0
2017-03-03,132.4,135.38,132.24,134.99,1680302,0
2017-03-06,134.86,135.86,133.065,133.33,1167676,0
2017-03-07,132.37,133.19,128.9,129.18,1280256,0
2017-03-08,129.6,131.34,126.17,127.41,2921554,0
2017-03-09,127.41,127.81,124.16,126.55,2156943,0
2017-03-10,127.53,128.2,125.44,127.32,1614840,0
2017-03-13,125.94,126.94,124.13,124.74,1459714,0
2017-03-14,124.67,124.85,121.5,121.6,1757468,0
2017-03-15,121.74,122.73,121.02,122.12,1909055,0
2017-03-16,122.14,124.05,121.76,122.41,1476942,0
2017-03-17,123.07,123.64,121.34,122.08,2178312,0
2017-03-20,122.18,122.29,119.61,120.2,1392905,0
2017-03-21,120.89,120.98,116.96,118.7,2073255,0
2017-03-22,118.72,120.22,118.09,120.08,1394955,0
2017-03-23,119.79,121.07,119.55,120.26,1409885,0
2017-03-24,120.94,121.43,118.73,119.26,1251325,0
2017-03-27,117.67,119.05,115.58,118.83,2387934,0
2017-03-28,118.64,119.5,118.04,118.53,1068793,0
2017-03-29,118.53,121.44,118.03,120.72,1842003,0
2017-03-30,120.7,122.93,120,122.08,1644259,0
2017-03-31,121.49,121.87,119.22,121.24,1966791,0
2017-04-03,121.52,122.29,119.15,119.29,1497989,0
2017-04-04,119.35,120.33,117.86,118.3,1490973,0
2017-04-05,118.17,119.88,115.94,116.21,1838039,0
2017-04-06,116.3,116.7,114.16,115.49,3323226,0
2017-04-07,115.78,116.26,113.42,115.62,2706981,0
2017-04-10,115.92,118.09,115.01,117.41,1172734,0
2017-04-11,117.05,118.24,115.66,116.89,771860,0
2017-04-12,117.09,117.73,114.32,114.57,1293506,0
2017-04-13,114.76,118.64,114.73,118.35,1681902,0
2017-04-17,118.35,119.57,117.24,118.83,1195900,0
2017-04-18,118.07,118.94,117.35,118.22,999667,0
2017-04-19,118.75,121,118.023,120.49,2082841,0
2017-04-20,121,121,117.99,118.72,1368648,0
2017-04-21,118.64,119.3,115.57,116.82,2008022,0
2017-04-24,117.99,120.42,117.505,119.54,2812887,0
2017-04-25,120.02,122.07,119.47,120.55,1722989,0
2017-04-26,120.6,122.93,120.12,120.73,1646401,0
2017-04-27,125,127.94,121.7,126.91,3823879,0
2017-04-28,127.67,128.74,125.64,127.78,3167438,0
2017-05-01,128,131.76,127.15,131.59,2375157,0
2017-05-02,130.91,133.674,130.06,133.41,2621961,0
2017-05-03,133.04,133.04,129.47,130.43,1401135,0
2017-05-04,130.5,131.355,128.86,130.15,1180812,0
2017-05-05,130.63,130.63,128.6,128.82,1383018,0
2017-05-08,129.12,129.99,122.02,124.48,5197312,0
2017-05-09,124.1,125.8,123.19,124.7,1491339,0
2017-05-10,124.99,125.37,120.57,120.95,1492608,0
2017-05-11,120.6,121.117,118.58,119.04,3006845,0
2017-05-12,119,121.39,118.11,120.08,2307983,0
2017-05-15,120.5,121.45,120.301,120.93,1319538,0
2017-05-16,120.75,121.095,119.85,120.3,1101772,0
2017-05-17,119.28,119.562,116.1,116.15,1413245,0
2017-05-18,116.44,117.84,115.84,116.67,2014148,0
2017-05-19,117.16,117.16,113.49,113.84,2570991,0
2017-05-22,113.95,115.54,112.58,115.42,2187879,0
2017-05-23,111.41,112.65,102.47,104.64,18835282,0
2017-05-24,104.5,105,98.63,101.08,9759245,0
2017-05-25,104.36,104.49,98.4,98.5,8367942,0
2017-05-26,98.77,99.4399,96.18,97.7,6660771,0
2017-05-30,98.04,98.5999,96.84,97.78,5594035,0
2017-05-31,98.28,99,97.56,98.03,3985066,0
2017-06-01,97.87,101.25,97.87,100.58,3584166,0
2017-06-02,101.24,104.68,100.77,101.83,3308614,0
2017-06-05,101.53,102.14,100.02,101.61,1564381,0
2017-06-06,101.51,102.32,100.26,101.47,2624762,0
2017-06-07,101.5,103.82,99.9,100.14,3056688,0
2017-06-08,100.57,104.05,100.57,102.92,2822875,0
2017-06-09,103.09,106.06,103.03,105.38,2972648,0
2017-06-12,105.51,108.25,105.51,106.88,3173366,0
2017-06-13,106.25,108.87,105.75,108,2274930,0
2017-06-14,114.59,118.09,113.95,118,10326112,0
2017-06-15,116.5,118.03,115.94,117.98,6260866,0
2017-06-16,118.02,118.55,113.13,113.98,4622152,0
2017-06-19,114.51,117.075,113.22,116.16,2692265,0
2017-06-20,117,120.79,116.66,119.05,3592151,0
2017-06-21,118.94,123.72,118.88,123.58,2929880,0
2017-06-22,124.01,126.68,124.01,126.23,2797900,0
2017-06-23,129.84,130.02,124.95,126.07,4529980,0
2017-06-26,126.59,126.99,124.88,125.09,2928887,0
2017-06-27,125.2,126.39,122,122.11,2832438,0
2017-06-28,122.35,126.52,121.51,125.81,2473409,0
2017-06-29,125.55,125.86,120.61,122.43,2568260,0
2017-06-30,123.75,123.75,121.37,121.67,1831666,0
2017-07-03,121.83,122.78,121.02,121.08,1067421,0
2017-07-05,121.15,126.19,120.45,125.05,2455266,0
2017-07-06,124.21,126.1,117.17,121.11,4462047,0
2017-07-07,122.31,123.97,121.21,123.06,1975111,0
2017-07-10,123.56,124.32,121.5,123.77,1413058,0
2017-07-11,123.51,124.72,122.11,124.32,1304697,0
2017-07-12,124.97,126.05,123.77,124.94,1357633,0
2017-07-13,124.6,127.39,123.78,126.91,1644698,0
2017-07-14,127.7,128.67,126.176,126.71,1132244,0
2017-07-17,126.54,128.5,125.69,125.78,927047,0
2017-07-18,126.11,127.065,125.32,126.77,886453,0
2017-07-19,126.65,129.19,126.4,127.3,1857697,0
2017-07-20,127.91,129.99,127.35,129.83,1438022,0
2017-07-21,129.42,132.01,129.01,131.79,1910277,0
2017-07-24,132.03,132.22,130.19,130.74,1749501,0
2017-07-25,131.75,132,129.09,129.35,1527570,0
2017-07-26,128.89,131.71,128.77,131.07,2050223,0
2017-07-27,139,142.47,132.24,133.84,5174952,0
2017-07-28,134.63,139.02,133.4,137.99,2474973,0
2017-07-31,137.74,138.52,135.82,137.34,1695971,0
2017-08-01,138.33,138.78,136.75,137.79,1738590,0
2017-08-02,136.9,138.39,136.401,137.97,1677588,0
2017-08-03,138.13,138.44,135.59,136.72,1057928,0
2017-08-04,136.49,137.14,134.74,136.64,1490783,0
2017-08-07,136.33,139.07,135.32,138.33,1357248,0
2017-08-08,137.78,138,135.745,136.04,1356811,0
2017-08-09,135.96,137.7,135.08,136.85,1091843,0
2017-08-10,136.02,136.47,132.15,132.3,1471962,0
2017-08-11,132.68,134.02,131.15,132.93,1312700,0
2017-08-14,133.64,134.6,133.28,133.96,922250,0
2017-08-15,134.01,135.84,133.26,135.21,1033348,0
2017-08-16,135.92,137.61,135.29,136.55,1169095,0
2017-08-17,135.88,137.64,134.51,134.64,1181528,0
2017-08-18,134.28,134.92,132.99,133.4,1416384,0
2017-08-21,133.55,135.96,132.86,133.43,1752769,0
2017-08-22,133.85,138.75,133.25,138.2,1354275,0
2017-08-23,137.83,137.83,135.5,135.67,1025682,0
2017-08-24,135.91,138,135.62,137.78,1094113,0
2017-08-25,138,138.98,136.41,137.54,1479861,0
2017-08-28,138.54,140.92,137.51,139,1340608,0
2017-08-29,137.95,138.91,136.553,138.38,908488,0
2017-08-30,137.95,140.25,137.67,138.45,1251451,0
2017-08-31,138.82,142.98,137.32,142.41,2157221,0
2017-09-01,142,144.695,141.01,144.08,1845927,0
2017-09-05,145.81,149.34,142.43,144.72,2361679,0
2017-09-06,145.12,146.97,143.02,145.12,1718650,0
2017-09-07,144.75,145.21,142.59,143.49,1656014,0
2017-09-08,143.1,143.86,140.69,141.19,1277161,0
2017-09-11,143,143.97,139.839,142.93,1781701,0
2017-09-12,145.8,145.8,139.3,144.07,1957981,0
2017-09-13,144.11,146.66,142,146.46,1684779,0
2017-09-14,146.3,146.85,143.02,144.62,1511571,0
2017-09-15,147.06,147.29,145,146.69,3702793,0
2017-09-18,146.98,146.98,143.47,143.65,1269032,0
2017-09-19,143.9,144.455,141.82,142.83,1280950,0
2017-09-20,142.66,143.51,141.92,142.92,1346435,0
2017-09-21,142.99,143.88,142.2,142.92,1288831,0
2017-09-22,142.43,143.21,141.46,142.82,985622,0
2017-09-25,143.11,144.635,142.37,143.96,2056769,0
2017-09-26,143.85,144.09,139.27,139.7,1470072,0
2017-09-27,139.71,140.49,138.85,139.45,1457487,0
2017-09-28,139.14,139.4,136.82,138.34,1458452,0
2017-09-29,137.95,140.57,137.38,140.29,1267865,0
2017-10-02,140,143.49,139.02,140.92,1415099,0
2017-10-03,141.73,142.59,140.19,141.48,1142114,0
2017-10-04,141.3,142.95,140.61,141.93,1283999,0
2017-10-05,141.93,144.62,141.06,143.79,1280803,0
2017-10-06,143.75,144.035,141.2,141.3,1104673,0
2017-10-09,141.4,141.52,139.58,141.14,1033031,0
2017-10-10,141.34,143.92,141.07,143.84,1251154,0
2017-10-11,144.07,144.07,140.95,141.23,1554532,0
2017-10-12,141.35,142.14,140.71,141.46,866951,0
2017-10-13,141.29,143,140.44,140.61,718296,0
2017-10-16,140.9,142.42,140.22,140.84,897382,0
2017-10-17,140.44,144.91,140.22,143.16,1388508,0
2017-10-18,143.4,144.67,139.86,140.24,1353171,0
2017-10-19,140.04,141.29,139.011,140.46,1436254,0
2017-10-20,140.48,140.48,137.48,139.02,2079611,0
2017-10-23,138.48,139.39,134.81,135.2,2458621,0
2017-10-24,141.31,142.24,136.13,136.66,4905786,0
2017-10-25,134.18,136.525,131.59,132.01,3259978,0
2017-10-26,130.85,131.63,125.79,126.07,4878053,0
2017-10-27,125.46,129.4,124.1,128.62,3536540,0
2017-10-30,127.99,131.39,126.9,127.81,2888633,0
2017-10-31,125.54,126.04,119.15,119.66,5093852,0
2017-11-01,119.97,120.49,114.79,116.06,3603987,0
2017-11-02,117.33,117.47,115,115.63,2117840,0
2017-11-03,115.31,118.13,115.12,117.95,1367865,0
2017-11-06,117.26,118.86,115.44,115.94,1822486,0
2017-11-07,115.71,117.57,113.52,117.42,1940807,0
2017-11-08,117.96,118.74,114.1,115.39,2197098,0
2017-11-09,114.52,117.01,114.485,116.37,1364350,0
2017-11-10,115.49,116.14,114.91,115.17,1521766,0
