Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.46,5.5,5.32,5.5,205485,0
2005-02-28,5.47,5.49,5.1,5.37,425224,0
2005-03-01,5.41,5.48,5.19,5.43,295239,0
2005-03-02,5.47,5.48,5.22,5.34,294582,0
2005-03-03,5.37,5.37,5.16,5.2,407714,0
2005-03-04,5.32,5.32,5.05,5.08,285334,0
2005-03-07,5.19,5.21,4.79,4.8,476302,0
2005-03-08,4.8,5.01,4.8,4.84,607119,0
2005-03-09,5.01,5.04,4.86,4.96,527209,0
2005-03-10,5.01,5.01,4.91,4.98,510577,0
2005-03-11,5.01,5.03,4.73,4.74,496441,0
2005-03-14,4.88,5,4.61,4.81,879580,0
2005-03-15,4.82,4.83,4.4,4.44,595138,0
2005-03-16,4.55,4.69,4.4,4.43,560982,0
2005-03-17,4.51,4.82,4.51,4.7,296348,0
2005-03-18,4.68,4.87,4.65,4.69,685691,0
2005-03-21,4.77,4.82,4.62,4.79,280861,0
2005-03-22,4.78,4.86,4.7,4.78,259986,0
2005-03-23,4.74,4.78,4.57,4.69,275081,0
2005-03-24,4.79,4.86,4.72,4.78,84871,0
2005-03-28,4.76,4.83,4.59,4.67,104258,0
2005-03-29,4.76,4.93,4.4,4.44,221958,0
2005-03-30,4.66,4.92,4.66,4.9,299143,0
2005-03-31,4.79,5.15,4.71,5.15,336466,0
2005-04-01,4.94,5.1,4.8,4.88,411292,0
2005-04-04,4.85,5.11,4.8,4.96,514238,0
2005-04-05,4.91,5.2,4.75,5.12,477788,0
2005-04-06,5,5.21,4.98,5.14,375282,0
2005-04-07,5.13,5.31,5.03,5.25,239090,0
2005-04-08,5.13,5.22,4.91,4.91,187563,0
2005-04-11,5.02,5.19,4.93,5.11,173526,0
2005-04-12,5.09,5.32,4.94,5.3,199199,0
2005-04-13,5.14,5.29,5,5.08,215084,0
2005-04-14,5.04,5.15,4.95,4.98,229683,0
2005-04-15,5.01,5.31,5,5.24,434399,0
2005-04-18,5.11,5.55,5.01,5.37,376415,0
2005-04-19,5.42,5.46,5.3,5.36,283374,0
2005-04-20,5.32,5.33,5.12,5.17,245791,0
2005-04-21,5.29,5.75,5.22,5.75,1124936,0
2005-04-22,5.68,5.74,5.56,5.72,316223,0
2005-04-25,5.56,5.89,5.56,5.8,339977,0
2005-04-26,5.76,6.01,5.73,5.93,548957,0
2005-04-27,5.88,6.14,5.79,6,504457,0
2005-04-28,5.94,6.03,5.87,5.92,309218,0
2005-04-29,5.84,6,5.76,5.93,240705,0
2005-05-02,5.89,6.1,5.79,6.1,241161,0
2005-05-03,6.01,6.31,5.95,6.18,274956,0
2005-05-04,6.21,6.36,6.1,6.32,343030,0
2005-05-05,6.35,6.38,6.14,6.3,718598,0
2005-05-06,6.25,6.43,5.9,6.36,738238,0
2005-05-09,6.31,6.4,6.25,6.4,479620,0
2005-05-10,6.32,6.48,6.28,6.41,311033,0
2005-05-11,6.35,6.59,6.29,6.46,588211,0
2005-05-12,6.7,7.11,6.65,6.98,1608972,0
2005-05-13,6.92,7.1,6.7,7.02,759109,0
2005-05-16,7.1,7.17,6.86,7.07,408419,0
2005-05-17,6.89,7.17,6.82,7.09,423711,0
2005-05-18,7,7.13,6.89,7.1,759752,0
2005-05-19,7.04,7.13,6.93,7.13,376109,0
2005-05-20,7.03,7.1,6.98,7.02,224447,0
2005-05-23,7,7.09,6.95,6.98,253046,0
2005-05-24,6.95,6.95,6.61,6.78,382938,0
2005-05-25,6.7,6.7,6.37,6.37,359920,0
2005-05-26,6.38,6.8,6.38,6.7,492280,0
2005-05-27,6.7,6.75,6.54,6.67,365649,0
2005-05-31,6.7,6.91,6.7,6.8,415864,0
2005-06-01,6.98,7.03,6.39,6.63,1455832,0
2005-06-02,6.68,6.68,6.25,6.46,565821,0
2005-06-03,6.45,6.65,6.45,6.56,352411,0
2005-06-06,6.56,6.69,6.51,6.55,336761,0
2005-06-07,6.41,6.6,6.35,6.41,251458,0
2005-06-08,6.4,6.4,6.08,6.18,579734,0
2005-06-09,6.15,6.55,6.1,6.51,286268,0
2005-06-10,6.45,6.5,6.36,6.41,107888,0
2005-06-13,6.43,6.58,6.38,6.44,212562,0
2005-06-14,6.4,6.56,6.38,6.5,291760,0
2005-06-15,6.5,6.5,6.3,6.49,234045,0
2005-06-16,6.41,7,6.35,6.92,515003,0
2005-06-17,6.9,7,6.76,6.98,666545,0
2005-06-20,6.95,7.24,6.85,7.16,740986,0
2005-06-21,7.16,7.21,6.94,6.96,462379,0
2005-06-22,7.09,7.11,6.86,6.93,316281,0
2005-06-23,6.89,7.15,6.89,7.1,476171,0
2005-06-24,7.1,7.4,7.05,7.33,1242320,0
2005-06-27,7.32,7.59,7.3,7.39,1049512,0
2005-06-28,7.36,7.75,7.36,7.72,1145028,0
2005-06-29,7.77,7.77,7.44,7.49,863386,0
2005-06-30,7.58,7.74,7.45,7.48,385200,0
2005-07-01,7.52,7.52,7.09,7.16,615297,0
2005-07-05,7.11,7.2,7.05,7.19,531839,0
2005-07-06,7.07,7.71,7.02,7.38,824829,0
2005-07-07,7.32,7.52,7.2,7.39,448414,0
2005-07-08,7.44,7.7,7.3,7.61,400792,0
2005-07-11,7.57,7.77,7.42,7.53,568195,0
2005-07-12,7.51,7.6,7.25,7.46,337040,0
2005-07-13,7.46,7.59,7.41,7.56,189239,0
2005-07-14,7.6,7.61,7.2,7.5,710230,0
2005-07-15,7.38,8.2,7.38,8.03,2123512,0
2005-07-18,7.9,8.33,7.8,8.05,584383,0
2005-07-19,8.09,8.2,8,8.16,364317,0
2005-07-20,8.16,8.93,8.1,8.69,1269363,0
2005-07-21,8.69,8.9,8.47,8.72,714199,0
2005-07-22,8.73,8.73,8.44,8.64,552529,0
2005-07-25,8.6,8.64,8.32,8.55,617641,0
2005-07-26,8.55,8.78,8.46,8.51,531587,0
2005-07-27,8.51,8.67,8.33,8.61,571897,0
2005-07-28,8.75,8.76,8.41,8.75,608654,0
2005-07-29,8.68,8.75,8.37,8.5,471844,0
2005-08-01,8.59,8.7,8.41,8.55,324141,0
2005-08-02,8.44,8.64,8.07,8.13,849091,0
2005-08-03,8.07,8.13,7.67,7.94,763437,0
2005-08-04,7.69,8.1,7.68,8,541285,0
2005-08-05,8.01,8.11,7.87,8.01,395413,0
2005-08-08,8.11,8.19,7.99,8.08,518394,0
2005-08-09,8,8.17,7.95,8.05,322335,0
2005-08-10,7.96,8.29,7.92,8.02,380900,0
2005-08-11,8,8.25,7.98,8.22,204774,0
2005-08-12,8.25,8.25,7.97,8.04,207701,0
2005-08-15,7.96,8.23,7.96,8.08,261082,0
2005-08-16,7.99,8.13,7.99,8.02,221723,0
2005-08-17,8,8.09,7.95,7.95,128061,0
2005-08-18,7.8,8.05,7.8,8.05,412536,0
2005-08-19,8.01,8.03,7.93,7.99,203842,0
2005-08-22,7.99,8.19,7.99,8.19,221528,0
2005-08-23,8.2,8.25,7.99,8.04,212609,0
2005-08-24,8.02,8.22,8,8.14,188262,0
2005-08-25,8.13,8.18,8,8.13,230816,0
2005-08-26,8.09,8.1,7.78,7.82,426877,0
2005-08-29,7.78,8.01,7.75,8.01,112851,0
2005-08-30,8.01,8.04,7.91,7.98,133442,0
2005-08-31,8.1,8.65,8.03,8.63,714486,0
2005-09-01,8.65,8.65,8.34,8.41,257377,0
2005-09-02,8.35,8.47,8.26,8.34,172686,0
2005-09-06,8.4,8.87,8.4,8.61,487787,0
2005-09-07,8.65,9.08,8.51,9.03,500021,0
2005-09-08,8.92,9.05,8.68,8.84,249642,0
2005-09-09,8.84,9.33,8.79,9.23,259428,0
2005-09-12,9.1,9.47,8.86,9.46,271856,0
2005-09-13,9.41,9.41,9,9.23,349032,0
2005-09-14,9.22,9.3,8.93,8.93,230440,0
2005-09-15,9.07,9.14,8.83,8.99,198798,0
2005-09-16,9.05,9.05,8.33,8.79,922456,0
2005-09-19,8.77,8.98,8.65,8.75,167998,0
2005-09-20,8.76,9.25,8.73,9.1,326265,0
2005-09-21,9.03,9.18,8.56,8.62,259368,0
2005-09-22,8.6,9.09,8.37,8.89,279023,0
2005-09-23,8.82,9.01,8.65,8.96,209532,0
2005-09-26,9,9.02,8.61,9,227848,0
2005-09-27,8.92,8.92,8.56,8.79,202005,0
2005-09-28,8.85,8.85,8.4,8.41,230018,0
2005-09-29,8.39,8.69,8.35,8.68,255764,0
2005-09-30,8.64,8.8,8.42,8.73,407735,0
2005-10-03,8.72,8.74,8.25,8.41,688391,0
2005-10-04,8.38,8.56,8.25,8.34,328927,0
2005-10-05,8.32,8.54,8.01,8.07,507283,0
2005-10-06,8.03,8.34,7.51,7.62,526358,0
2005-10-07,7.83,8,7.5,7.71,288980,0
2005-10-10,7.75,7.84,7.51,7.65,289303,0
2005-10-11,7.57,7.62,7.11,7.12,563617,0
2005-10-12,7.14,7.43,6.94,7.1,1078488,0
2005-10-13,7.05,7.52,7.02,7.4,406548,0
2005-10-14,7.46,7.63,7.22,7.6,763818,0
2005-10-17,7.64,7.69,7.38,7.52,232673,0
2005-10-18,7.56,7.85,7.53,7.66,456076,0
2005-10-19,7.64,7.9,7.36,7.88,307001,0
2005-10-20,7.86,7.95,7.66,7.87,258725,0
2005-10-21,7.79,7.98,7.79,7.87,190167,0
2005-10-24,7.84,8.22,7.77,8.19,218441,0
2005-10-25,8.18,8.39,7.97,8.35,169895,0
2005-10-26,8.2,8.58,8.14,8.2,249450,0
2005-10-27,8.13,8.2,8.02,8.12,242975,0
2005-10-28,8.11,8.25,8.04,8.19,241391,0
2005-10-31,8.19,8.52,8.18,8.4,421105,0
2005-11-01,8.36,8.39,8.09,8.14,233405,0
2005-11-02,8.28,9.12,8.17,9.1,872569,0
2005-11-03,8.74,9.39,8.74,9.37,880733,0
2005-11-04,9.26,9.4,8.87,8.94,437608,0
2005-11-07,8.85,9.2,8.51,9.06,426704,0
2005-11-08,8.89,9.24,8.87,9.19,512243,0
2005-11-09,9.2,9.88,9.11,9.53,793598,0
2005-11-10,9.53,9.77,9.41,9.75,359088,0
2005-11-11,9.57,9.9,9.45,9.86,225192,0
2005-11-14,9.79,9.87,9.17,9.26,385616,0
2005-11-15,9.25,9.49,9.2,9.4,452321,0
2005-11-16,9.42,9.58,9.37,9.55,405407,0
2005-11-17,9.58,9.76,9.4,9.74,354032,0
2005-11-18,9.82,9.98,9.7,9.89,330562,0
2005-11-21,9.88,10.5,9.82,10.48,638482,0
2005-11-22,10.34,10.43,10.1,10.13,385864,0
2005-11-23,10.18,10.24,9.94,9.99,270001,0
2005-11-25,10.19,10.19,9.9,10.07,69123,0
2005-11-28,10.18,10.18,9.61,9.71,227061,0
2005-11-29,9.8,9.86,9.51,9.65,186501,0
2005-11-30,9.67,10,9.55,9.74,441674,0
2005-12-01,9.89,10.43,9.89,10.38,590190,0
2005-12-02,10.36,10.53,10.23,10.48,402092,0
2005-12-05,10.45,10.74,10.4,10.52,1434801,0
2005-12-06,10.5,10.5,10.29,10.36,782950,0
2005-12-07,10.3,10.45,10.16,10.24,642809,0
2005-12-08,10.29,10.39,10.15,10.23,268683,0
2005-12-09,10.26,10.3,10.15,10.22,405620,0
2005-12-12,10.25,10.3,10.17,10.22,408749,0
2005-12-13,10.25,10.42,10.14,10.34,394754,0
2005-12-14,10.28,10.45,10.28,10.33,294108,0
2005-12-15,10.3,10.57,10.3,10.55,413708,0
2005-12-16,10.5,10.74,10.35,10.72,789085,0
2005-12-19,10.71,10.71,10.29,10.32,579465,0
2005-12-20,10.3,10.51,10.15,10.4,269185,0
2005-12-21,10.43,10.9,10.37,10.88,494333,0
2005-12-22,10.79,11.08,10.65,11.02,418546,0
2005-12-23,11.07,11.48,11.04,11.41,464213,0
2005-12-27,11.46,11.7,11.05,11.05,649479,0
2005-12-28,11.03,11.24,10.99,11.2,262683,0
2005-12-29,11.17,11.3,10.69,10.7,392377,0
2005-12-30,10.62,10.89,10.45,10.78,474839,0
2006-01-03,10.76,11,10.55,10.99,402549,0
2006-01-04,11.03,11.35,10.94,11.29,537354,0
2006-01-05,11.29,11.74,11.24,11.74,412748,0
2006-01-06,11.77,12.04,11.65,11.74,766533,0
2006-01-09,11.8,12.09,11.71,12.06,388915,0
2006-01-10,11.98,11.98,11.62,11.77,387868,0
2006-01-11,11.94,12.15,11.66,12.11,518026,0
2006-01-12,11.87,12.07,11.55,11.72,472180,0
2006-01-13,11.77,11.96,11.59,11.77,239443,0
2006-01-17,11.63,11.85,11.4,11.57,304522,0
2006-01-18,11.34,11.79,11.34,11.7,272655,0
2006-01-19,11.81,12.28,11.65,12.11,475509,0
2006-01-20,12.06,12.14,11.69,11.76,298945,0
2006-01-23,11.76,11.84,11.35,11.43,261580,0
2006-01-24,11.5,11.55,11.31,11.45,249873,0
2006-01-25,11.5,11.5,11.08,11.12,429717,0
2006-01-26,11.27,11.4,11.15,11.21,678548,0
2006-01-27,11.22,11.34,11.09,11.15,445710,0
2006-01-30,11.15,11.21,10.95,10.96,314658,0
2006-01-31,11.89,12.07,11.61,11.73,3171352,0
2006-02-01,11.72,11.8,11.2,11.74,430714,0
2006-02-02,11.74,11.74,11.35,11.46,334152,0
2006-02-03,11.42,11.63,11.18,11.6,275274,0
2006-02-06,11.61,11.61,11.11,11.26,326213,0
2006-02-07,11.25,11.67,11.1,11.17,437202,0
2006-02-08,11.26,11.65,11.12,11.49,471824,0
2006-02-09,11.57,11.79,11.25,11.4,313654,0
2006-02-10,11.32,11.49,11.1,11.29,195472,0
2006-02-13,11.29,11.48,11.09,11.39,270547,0
2006-02-14,11.48,11.98,11.39,11.7,742586,0
2006-02-15,11.64,12.06,11.49,12,381579,0
2006-02-16,11.86,12.06,11.8,12,507739,0
2006-02-17,12.08,12.08,11.84,11.9,252804,0
2006-02-21,12.01,12.15,11.73,11.79,243091,0
2006-02-22,11.78,12.23,11.77,12.07,278484,0
2006-02-23,12,12.19,11.88,12.18,410781,0
2006-02-24,12.06,13.26,12.04,12.92,1216172,0
2006-02-27,12.96,13.25,12.91,13.01,463341,0
2006-02-28,12.99,13.2,12.69,13.08,651478,0
2006-03-01,13.02,13.32,12.84,13.14,578606,0
2006-03-02,13.06,13.53,13.06,13.51,448913,0
2006-03-03,13.39,13.39,12.89,13.05,419046,0
2006-03-06,13,13.05,12.59,12.75,299265,0
2006-03-07,12.61,12.7,11.82,12.3,688736,0
2006-03-08,12.46,12.99,12.43,12.59,741908,0
2006-03-09,12.66,12.7,12.32,12.39,1069798,0
2006-03-10,12.4,12.68,12.21,12.56,480022,0
2006-03-13,12.6,13.07,12.56,12.81,425641,0
2006-03-14,12.8,13.12,12.7,12.94,623734,0
2006-03-15,12.98,12.99,12.37,12.45,1846327,0
2006-03-16,14.99,15.29,13.63,13.92,11494985,0
2006-03-17,13.88,14.6,13.75,14.43,3028989,0
2006-03-20,13.8,14.05,13.69,14,2478901,0
2006-03-21,13.99,13.99,13.34,13.35,1459085,0
2006-03-22,13.41,13.41,13.02,13.35,1214673,0
2006-03-23,13.3,13.7,12.95,13.13,2127833,0
2006-03-24,13.55,13.67,13.17,13.32,8794958,0
2006-03-27,13.39,13.5,13.22,13.39,1047587,0
2006-03-28,13.39,13.52,13.26,13.45,1660652,0
2006-03-29,13.49,13.5,13.2,13.33,1681177,0
2006-03-30,13.34,13.77,13.29,13.47,1832392,0
2006-03-31,13.49,13.57,13.3,13.42,2413405,0
2006-04-03,13.39,13.42,12.85,12.89,1496027,0
2006-04-04,12.89,13.1,12.65,12.99,1343984,0
2006-04-05,12.98,13.07,12.75,13,1358210,0
2006-04-06,12.99,13.02,12.37,12.52,1145930,0
2006-04-07,12.52,12.63,11.76,12.04,2255540,0
2006-04-10,12.05,12.24,11.85,11.98,1338655,0
2006-04-11,12,12.05,11.55,11.64,796997,0
2006-04-12,11.69,12.13,11.57,12.11,1242141,0
2006-04-13,12.06,12.25,11.97,12.07,1018510,0
2006-04-17,12.05,12.16,11.72,11.93,745285,0
2006-04-18,11.98,12.32,11.96,12.29,907169,0
2006-04-19,12.2,12.55,12.13,12.44,850879,0
2006-04-20,12.44,12.5,12.18,12.44,744947,0
2006-04-21,12.52,12.54,12.12,12.27,629007,0
2006-04-24,12.21,12.27,11.75,12.11,538257,0
2006-04-25,12.15,12.19,11.85,12.07,993400,0
2006-04-26,12.03,12.21,12.01,12.16,640580,0
2006-04-27,12.11,12.52,11.99,12.47,1770916,0
2006-04-28,12.37,12.59,12.19,12.3,710975,0
2006-05-01,12.3,12.65,12.06,12.2,721937,0
2006-05-02,12.2,12.25,11.92,12.2,749833,0
2006-05-03,12.19,12.28,11.85,12.03,1496631,0
2006-05-04,12.17,13.24,12.17,13.03,1635077,0
2006-05-05,13.15,13.35,13.04,13.1,775791,0
2006-05-08,13.1,13.11,12.75,12.86,471994,0
2006-05-09,12.81,13,12.7,12.95,597862,0
2006-05-10,12.95,13.35,12.95,13.32,799930,0
2006-05-11,13.34,13.42,12.9,12.99,929629,0
2006-05-12,12.86,12.89,12.3,12.48,668625,0
2006-05-15,12.35,12.77,12.25,12.41,1064651,0
2006-05-16,12.41,12.43,12.1,12.41,437253,0
2006-05-17,12.26,12.32,11.99,12.07,683433,0
2006-05-18,12.06,12.23,11.92,12.03,666503,0
2006-05-19,12.1,12.64,11.89,12.63,1206324,0
2006-05-22,12.54,13,12.53,12.76,1527241,0
2006-05-23,12.76,13.15,12.46,12.54,516740,0
2006-05-24,12.5,12.9,12.08,12.73,891179,0
2006-05-25,12.9,13.1,12.77,13,968558,0
2006-05-26,13.28,13.45,13,13.33,784490,0
2006-05-30,13.3,13.4,12.74,12.84,1114622,0
2006-05-31,12.88,13.29,12.85,12.99,1412485,0
2006-06-01,13.05,13.68,12.99,13.57,1356581,0
2006-06-02,13.53,14,13.47,13.83,1061785,0
2006-06-05,13.83,14.27,13.6,13.66,1468691,0
2006-06-06,13.66,14.1,13.56,13.92,914710,0
2006-06-07,13.93,14.29,13.67,13.75,1260202,0
2006-06-08,13.62,14.01,13.34,13.83,899988,0
2006-06-09,13.98,14.34,13.94,14.03,1002835,0
2006-06-12,14.13,14.15,13.5,13.68,785835,0
2006-06-13,13.46,13.99,13.14,13.7,1153348,0
2006-06-14,13.68,13.72,13.06,13.25,954926,0
2006-06-15,13.38,14.06,13.3,13.99,833076,0
2006-06-16,13.99,14.17,13.76,13.9,1797290,0
2006-06-19,13.95,14.06,13.39,13.92,691241,0
2006-06-20,13.98,14.17,13.75,13.86,710334,0
2006-06-21,13.84,14.09,13.75,14,696260,0
2006-06-22,14,14.01,13.63,13.9,510011,0
2006-06-23,13.85,14.06,13.59,13.96,636626,0
2006-06-26,13.94,14.55,13.88,14.38,1083681,0
2006-06-27,14.4,14.43,14.07,14.19,991182,0
2006-06-28,14.17,14.3,13.84,14.21,534697,0
2006-06-29,14.28,14.62,14.09,14.6,954676,0
2006-06-30,14.6,14.73,14.31,14.37,1186137,0
2006-07-03,14.47,14.53,14.35,14.5,261326,0
2006-07-05,14.35,14.54,14.26,14.47,756158,0
2006-07-06,14.51,15.1,14.5,14.92,2255756,0
2006-07-07,14.85,15.1,14.66,14.7,1008688,0
2006-07-10,14.67,14.89,14.31,14.5,535923,0
2006-07-11,14.42,14.89,14.3,14.89,565981,0
2006-07-12,14.85,14.99,14.6,14.93,678464,0
2006-07-13,14.8,14.88,14.54,14.65,1123547,0
2006-07-14,14.49,14.64,14.2,14.49,655888,0
2006-07-17,14.37,14.47,14.1,14.26,720662,0
2006-07-18,14.19,14.47,14.02,14.35,627825,0
2006-07-19,14.25,14.78,14.25,14.63,796603,0
2006-07-20,14.67,14.67,14.04,14.08,658426,0
2006-07-21,14,14.2,13.38,14.14,1015811,0
2006-07-24,14.13,14.56,14.03,14.4,386704,0
2006-07-25,14.34,14.8,14.27,14.56,479300,0
2006-07-26,14.47,14.75,14.25,14.6,493291,0
2006-07-27,14.67,14.96,14.47,14.59,626743,0
2006-07-28,14.74,14.96,14.67,14.79,760004,0
2006-07-31,14.82,14.82,14.26,14.61,354600,0
2006-08-01,14.5,14.73,14.15,14.56,519557,0
2006-08-02,14.67,14.73,14.26,14.42,750097,0
2006-08-03,14.98,15.55,14.58,15.54,3679041,0
2006-08-04,15.6,15.7,15.27,15.61,940568,0
2006-08-07,15.49,15.54,15.12,15.32,456991,0
2006-08-08,15.41,15.67,15.13,15.37,719084,0
2006-08-09,15.43,15.75,15.3,15.34,625550,0
2006-08-10,15.26,15.37,15.11,15.29,559317,0
2006-08-11,15.22,15.29,14.98,15.08,376022,0
2006-08-14,15.16,15.4,14.96,15,359864,0
2006-08-15,15.2,15.35,15.07,15.28,327477,0
2006-08-16,15.38,15.44,15.1,15.43,533601,0
2006-08-17,15.35,15.69,15.18,15.48,644225,0
2006-08-18,15.52,15.55,15.24,15.44,283040,0
2006-08-21,15.39,15.61,15.22,15.42,297527,0
2006-08-22,15.38,15.67,15.33,15.58,320423,0
2006-08-23,15.56,15.7,15.45,15.62,323223,0
2006-08-24,15.65,15.79,15.59,15.74,769667,0
2006-08-25,15.66,15.83,15.52,15.7,199711,0
2006-08-28,15.75,15.98,15.73,15.97,730519,0
2006-08-29,15.99,16.37,15.91,16.34,1874199,0
2006-08-30,16.2,16.74,16.2,16.57,950158,0
2006-08-31,16.53,16.9,16.44,16.64,1513798,0
2006-09-01,16.57,16.71,16.48,16.52,476912,0
2006-09-05,16.6,16.82,16.33,16.4,735453,0
2006-09-06,16.3,16.34,15.6,15.75,729050,0
2006-09-07,15.65,15.82,15.4,15.54,1108854,0
2006-09-08,15.55,15.75,15.19,15.26,472644,0
2006-09-11,15.15,15.38,14.89,15.31,522653,0
2006-09-12,14.6,15.54,14.55,15.35,856443,0
2006-09-13,15.35,16.28,15.35,15.86,869865,0
2006-09-14,15.8,15.95,15.52,15.85,880175,0
2006-09-15,15.97,16.18,15.69,15.75,2028061,0
2006-09-18,15.67,15.7,15.38,15.5,601733,0
2006-09-19,15.63,15.69,15.26,15.41,584765,0
2006-09-20,15.52,15.9,15.52,15.83,719768,0
2006-09-21,16,16.1,15.06,15.19,786517,0
2006-09-22,15.42,15.5,14.94,15.12,466981,0
2006-09-25,15.19,15.43,15.13,15.28,513227,0
2006-09-26,15.34,15.45,14.93,15.12,701470,0
2006-09-27,15.06,15.13,14.84,14.95,878925,0
2006-09-28,15.01,15.01,14.17,14.45,1174575,0
2006-09-29,14.41,14.54,14.07,14.23,1284991,0
2006-10-02,15,16,14.97,15.45,1931718,0
2006-10-03,15.32,15.63,15.04,15.5,819192,0
2006-10-04,15.4,15.98,15.1,15.86,1456853,0
2006-10-05,15.81,16.17,15.8,16.17,1223636,0
2006-10-06,16.08,16.25,15.95,16.03,778721,0
2006-10-09,15.97,16.16,15.85,16.13,593340,0
2006-10-10,16.14,16.25,15.78,16.09,786642,0
2006-10-11,16.06,16.59,15.96,16.46,1077455,0
2006-10-12,16.48,16.89,16.23,16.88,1282509,0
2006-10-13,16.84,16.96,16.65,16.93,686795,0
2006-10-16,16.9,16.95,16.67,16.76,713370,0
2006-10-17,16.6,16.74,16.27,16.5,616938,0
2006-10-18,16.5,16.83,16.32,16.52,864600,0
2006-10-19,16.47,16.58,15.96,16.19,2022722,0
2006-10-20,16.26,16.32,15.96,16.08,869922,0
2006-10-23,16.07,16.15,15.89,16.11,421124,0
2006-10-24,16.09,16.16,15.68,15.74,377366,0
2006-10-25,15.75,16.04,15.53,15.81,462011,0
2006-10-26,15.83,16.12,15.66,16.11,716550,0
2006-10-27,16.01,16.56,16.01,16.14,719747,0
2006-10-30,16.12,16.27,15.86,15.97,620199,0
2006-10-31,15.9,16.24,15.87,16.03,817061,0
2006-11-01,16.1,16.22,15.64,15.71,523023,0
2006-11-02,15.86,16.67,15.7,16.31,1486680,0
2006-11-03,16.41,16.54,16.25,16.44,810581,0
2006-11-06,16.6,17,16.58,16.96,1342322,0
2006-11-07,17.03,17.45,17.01,17.18,1688222,0
2006-11-08,17.15,17.25,16.75,17.09,1157963,0
2006-11-09,17.17,17.23,16.54,16.75,635758,0
2006-11-10,16.72,16.97,16.37,16.95,763026,0
2006-11-13,17,17.4,16.93,17.28,1011630,0
2006-11-14,17.35,17.35,16.95,17.21,1230435,0
2006-11-15,17.22,17.6,17.11,17.56,648077,0
2006-11-16,17.57,17.78,17.46,17.55,663267,0
2006-11-17,17.51,17.69,17.35,17.56,632233,0
2006-11-20,17.55,17.62,17.3,17.54,384690,0
2006-11-21,17.53,17.53,17.05,17.16,453620,0
2006-11-22,17.14,17.23,16.9,17.11,677648,0
2006-11-24,17.11,17.34,16.92,17.26,189014,0
2006-11-27,17.26,17.47,16.9,17.21,1108977,0
2006-11-28,17.22,17.42,16.85,17.18,2159663,0
2006-11-29,17.31,17.5,17.05,17.36,574237,0
2006-11-30,17.39,17.39,17.01,17.11,772033,0
2006-12-01,17.06,17.37,16.87,17.34,683012,0
2006-12-04,17.4,18,17.38,17.82,1010714,0
2006-12-05,17.98,18,17.58,17.69,1232231,0
2006-12-06,17.65,18.1,17.23,17.91,1626484,0
2006-12-07,18.17,18.4,17.92,18.04,1592587,0
2006-12-08,18.05,18.21,17.92,18.01,666598,0
2006-12-11,18.01,18.05,17.78,17.9,939142,0
2006-12-12,17.81,17.95,17.25,17.39,585527,0
2006-12-13,17.52,17.58,16.92,16.97,795623,0
2006-12-14,17,17.07,16.75,16.92,948886,0
2006-12-15,16.87,17.27,16.87,16.93,1272833,0
2006-12-18,17,17.25,16.64,16.72,645882,0
2006-12-19,16.82,17.07,16.52,16.66,1123415,0
2006-12-20,16.7,16.82,16.6,16.69,1058627,0
2006-12-21,16.74,16.91,16.6,16.73,530214,0
2006-12-22,16.78,16.78,16.4,16.49,789823,0
2006-12-26,16.49,16.5,16.07,16.37,587470,0
2006-12-27,16.43,16.76,16.42,16.52,505110,0
2006-12-28,16.49,16.65,16.19,16.56,657037,0
2006-12-29,16.55,16.68,16.33,16.39,559374,0
2007-01-03,16.53,16.64,15.95,16.1,1951961,0
2007-01-04,16.05,16.63,15.98,16.55,1619409,0
2007-01-05,16.51,16.57,16.33,16.51,1590727,0
2007-01-08,16.46,16.52,16.22,16.47,1392842,0
2007-01-09,16.51,16.72,16.33,16.63,1206720,0
2007-01-10,16.51,16.86,16.49,16.84,1486788,0
2007-01-11,16.88,17.49,16.8,17.34,1425744,0
2007-01-12,17.34,17.71,17.25,17.67,873932,0
2007-01-16,18.01,18.3,17.86,17.91,1684732,0
2007-01-17,17.95,18.35,17.91,18.16,1571916,0
2007-01-18,18.18,18.25,17.8,17.94,1050278,0
2007-01-19,17.86,18.17,17.68,18.14,910506,0
2007-01-22,18.2,18.2,17.64,17.71,1253824,0
2007-01-23,17.63,18,17.49,17.61,1285967,0
2007-01-24,17.64,18.46,17.59,18.37,2851961,0
2007-01-25,18.42,18.42,17.99,18.11,621913,0
2007-01-26,18,18.29,17.9,18.21,484298,0
2007-01-29,18.18,19.18,18.15,19.08,2617976,0
2007-01-30,19,19.02,18.66,18.84,1003786,0
2007-01-31,18.9,19.2,18.68,18.94,908006,0
2007-02-01,19.06,19.37,18.95,19.04,663295,0
2007-02-02,19.13,19.38,18.98,19.33,721161,0
2007-02-05,19.39,19.58,18.98,19.02,838304,0
2007-02-06,19.04,19.29,18.77,18.86,738189,0
2007-02-07,18.83,19.26,18.83,19.21,1293245,0
2007-02-08,19.12,19.26,19.02,19.15,505688,0
2007-02-09,19.15,19.48,19.1,19.41,827583,0
2007-02-12,19.45,19.45,19.06,19.14,1303643,0
2007-02-13,19.37,19.74,19.27,19.53,1183941,0
2007-02-14,19.53,20.4,19.53,20.29,1757840,0
2007-02-15,20.23,20.26,20,20.05,795115,0
2007-02-16,20.1,20.53,19.84,20.45,1085163,0
2007-02-20,16.95,18.68,16.5,18,11859366,0
2007-02-21,17.82,18.03,17.5,18,2677311,0
2007-02-22,18.09,18.62,17.8,18.46,2788676,0
2007-02-23,18.4,18.41,17.74,18.07,1227360,0
2007-02-26,18.05,18.7,17.82,17.98,1445201,0
2007-02-27,17.76,17.92,17,17.11,3155765,0
2007-02-28,17.24,17.25,16.71,17.03,1972851,0
2007-03-01,16.73,16.86,15.8,16.62,2358365,0
2007-03-02,16.51,16.58,15.96,15.96,1616292,0
2007-03-05,15.73,16.08,15.53,15.71,2372024,0
2007-03-06,15.89,16.43,15.89,16.36,1660708,0
2007-03-07,16.42,16.42,15.92,16.29,1277045,0
2007-03-08,16.45,16.87,16.41,16.63,2131535,0
2007-03-09,16.79,16.89,16.44,16.63,702743,0
2007-03-12,16.67,16.7,16.17,16.25,1060109,0
2007-03-13,16.2,16.31,16,16.07,1452806,0
2007-03-14,16,16.37,15.72,16.22,1446878,0
2007-03-15,16.25,16.59,16.17,16.54,929534,0
2007-03-16,16.53,16.76,16.44,16.59,1627323,0
2007-03-19,16.7,16.86,16.66,16.76,1116202,0
2007-03-20,16.7,17.29,16.66,17.13,1267827,0
2007-03-21,17.22,17.68,17.1,17.58,1042404,0
2007-03-22,17.65,17.68,17.16,17.2,845089,0
2007-03-23,17.26,17.41,17.02,17.26,884943,0
2007-03-26,17.36,17.5,17.05,17.14,1064834,0
2007-03-27,17.07,17.21,16.79,16.9,1043249,0
2007-03-28,16.75,17.02,16.62,17,1892410,0
2007-03-29,17.05,17.4,16.91,17.4,1655398,0
2007-03-30,17.27,17.49,17.04,17.26,929546,0
2007-04-02,17.37,17.51,17.16,17.2,666966,0
2007-04-03,17.26,17.98,17.25,17.8,1228562,0
2007-04-04,17.8,18.12,17.64,18.09,921355,0
2007-04-05,18.09,18.11,17.89,17.89,497229,0
2007-04-09,17.86,17.91,17.64,17.67,808185,0
2007-04-10,17.63,17.93,17.44,17.54,1049183,0
2007-04-11,17.47,17.64,17.28,17.59,606863,0
2007-04-12,17.52,17.66,17.33,17.59,746111,0
2007-04-13,17.56,17.8,17.5,17.7,1009821,0
2007-04-16,17.75,18,17.75,17.83,658191,0
2007-04-17,17.04,17.18,16.61,16.62,6022321,0
2007-04-18,16.5,16.5,16.3,16.37,6861433,0
2007-04-19,16.3,16.4,16.13,16.2,1872277,0
2007-04-20,16.38,16.45,16.1,16.31,2096493,0
2007-04-23,16.31,16.56,16.27,16.56,1684040,0
2007-04-24,16.52,16.75,16.32,16.49,1205006,0
2007-04-25,16.55,16.55,16.1,16.42,2405371,0
2007-04-26,16.58,16.67,16.33,16.47,2329583,0
2007-04-27,16.41,16.43,16.04,16.22,1675662,0
2007-04-30,16.16,16.33,15.95,16.16,1595098,0
2007-05-01,16.4,16.56,16.29,16.41,2516222,0
2007-05-02,16.36,16.85,16.36,16.75,2446152,0
2007-05-03,16.83,16.95,16.67,16.76,1361525,0
2007-05-04,16.9,17,16.55,16.69,1099414,0
2007-05-07,16.67,16.71,16.4,16.48,1215217,0
2007-05-08,16.47,16.47,15.99,16.37,2658191,0
2007-05-09,16.23,16.32,16.05,16.18,1356966,0
2007-05-10,16.06,17.13,16.06,16.89,4933945,0
2007-05-11,16.88,17.16,16.72,17.12,2682597,0
2007-05-14,17.15,17.74,17.13,17.28,2953228,0
2007-05-15,17.2,17.37,17.03,17.09,1561147,0
2007-05-16,17.12,18.18,17.03,18.16,3402584,0
2007-05-17,18.04,18.6,18.04,18.5,4482164,0
2007-05-18,18.53,18.67,18.24,18.57,2315815,0
2007-05-21,18.55,19,18.47,18.88,2646818,0
2007-05-22,18.97,19,18.62,18.65,1700301,0
2007-05-23,18.67,18.72,18.28,18.39,1290839,0
2007-05-24,18.62,18.76,17.82,18.11,3050623,0
2007-05-25,18.16,18.2,17.83,18.11,1054565,0
2007-05-29,18.05,18.26,17.92,18.17,1025281,0
2007-05-30,18.12,18.17,17.86,18.07,985536,0
2007-05-31,17.96,18.05,17.72,17.84,2708048,0
2007-06-01,17.94,18.44,17.79,18.35,2184100,0
2007-06-04,18.33,18.5,18.13,18.46,1041901,0
2007-06-05,18.33,18.37,18.05,18.1,1361715,0
2007-06-06,18,18.02,17.55,17.65,1749161,0
2007-06-07,17.61,17.78,17.28,17.33,1813356,0
2007-06-08,17.33,17.46,17.13,17.38,2338786,0
2007-06-11,17.38,17.66,17.22,17.42,845304,0
2007-06-12,17.31,17.33,17.08,17.14,1711442,0
2007-06-13,17.23,17.61,17.1,17.37,1802563,0
2007-06-14,17.4,17.84,17.35,17.42,1096770,0
2007-06-15,17.68,17.9,17.43,17.78,1452020,0
2007-06-18,18,18.17,17.77,18.01,1086665,0
2007-06-19,17.92,18,17.68,17.91,834063,0
2007-06-20,17.99,17.99,17.48,17.52,1282212,0
2007-06-21,17.5,17.64,17.3,17.6,1063739,0
2007-06-22,17.68,17.89,17.4,17.77,1390483,0
2007-06-25,17.75,17.88,17.56,17.64,1226906,0
2007-06-26,17.75,17.75,17.37,17.41,816967,0
2007-06-27,17.45,17.9,17.29,17.89,1318622,0
2007-06-28,17.8,18.28,17.8,17.97,822972,0
2007-06-29,17.97,18.14,17.75,17.94,891597,0
2007-07-02,18.09,18.5,17.93,18.45,1108950,0
2007-07-03,18.5,18.66,18.37,18.52,862912,0
2007-07-05,18.5,18.5,18.09,18.28,878955,0
2007-07-06,18.31,18.44,17.81,18.04,1567115,0
2007-07-09,18,18.13,17.75,17.96,1315466,0
2007-07-10,17.93,18.31,17.65,18.12,1207084,0
2007-07-11,18.15,18.9,17.87,18.89,2082746,0
2007-07-12,18.95,18.95,18.45,18.72,1472401,0
2007-07-13,18.73,19.35,18.68,19.18,2258618,0
2007-07-16,19.21,19.36,18.76,18.94,1358572,0
2007-07-17,19.03,19.03,18.5,18.6,1029106,0
2007-07-18,18.59,18.59,18.07,18.49,1599995,0
2007-07-19,18.5,18.52,18.13,18.5,771933,0
2007-07-20,18.46,18.46,18.04,18.21,1027333,0
2007-07-23,18.25,18.59,17.98,18.29,850916,0
2007-07-24,18.4,18.42,17.97,18.03,1383472,0
2007-07-25,18.09,18.17,17.76,18.13,1514688,0
2007-07-26,18.41,18.8,18.06,18.62,3070396,0
2007-07-27,18.81,18.94,18.27,18.46,1898751,0
2007-07-30,18.77,18.79,18.15,18.44,1830344,0
2007-07-31,18.67,18.67,17.91,18.06,1146974,0
2007-08-01,18.02,18.3,17.63,17.95,1208070,0
2007-08-02,18.06,18.17,17.7,18.07,845038,0
2007-08-03,18.03,18.5,17.86,17.89,1360332,0
2007-08-06,18.18,19.04,17.95,18.87,2074396,0
2007-08-07,19.1,20.12,18.85,19.83,6046028,0
2007-08-08,19.9,21.54,19.85,20.98,6823992,0
2007-08-09,20.14,22.03,20.12,21.48,5974162,0
2007-08-10,21.08,21.13,19.95,20.03,3119901,0
2007-08-13,20.25,20.35,19.57,19.98,1637833,0
2007-08-14,20,20.22,19.4,19.62,1086344,0
2007-08-15,19.55,20.58,19.55,19.82,2042424,0
2007-08-16,19.72,20.67,19.52,20.35,2375814,0
2007-08-17,21,21.25,20.04,20.69,2280891,0
2007-08-20,20.75,21.04,20.57,20.96,937842,0
2007-08-21,21,21.24,20.75,20.83,957829,0
2007-08-22,21.07,21.2,20.75,21,1417195,0
2007-08-23,21.11,21.67,20.95,21.65,1903873,0
2007-08-24,21.62,21.65,21.06,21.5,1629819,0
2007-08-27,21.39,21.69,21.12,21.55,1031176,0
2007-08-28,21.36,21.45,20.56,20.59,1220209,0
2007-08-29,20.75,21.35,20.63,21.3,857377,0
2007-08-30,21.3,21.7,20.97,21.09,1145136,0
2007-08-31,21.4,21.58,20.98,21.48,728686,0
2007-09-04,21.39,22.21,21.3,22,2304890,0
2007-09-05,21.82,22.48,21.56,22.42,1795985,0
2007-09-06,22.45,22.74,22.21,22.44,1057179,0
2007-09-07,22.2,22.67,21.83,22.52,1196352,0
2007-09-10,22.66,22.66,22.1,22.41,928056,0
2007-09-11,22.49,22.65,22.1,22.63,1063650,0
2007-09-12,22.44,22.79,22.41,22.51,1879609,0
2007-09-13,22.67,22.95,22,22.62,2148052,0
2007-09-14,22.39,22.89,22.25,22.75,858260,0
2007-09-17,22.59,22.7,21.67,22.16,2594401,0
2007-09-18,22.32,22.75,22.05,22.71,1014329,0
2007-09-19,22.82,23.29,22.82,23.06,1728739,0
2007-09-20,22.99,23.42,22.83,22.99,1376291,0
2007-09-21,23.18,23.5,22.97,22.99,1011362,0
2007-09-24,23.12,23.63,23.01,23.42,1000133,0
2007-09-25,23.38,24.15,23.05,24.11,1917837,0
2007-09-26,24.2,24.55,24.01,24.3,1309069,0
2007-09-27,24.35,24.56,23.8,24.06,734799,0
2007-09-28,24.14,25,24.09,24.9,2580331,0
2007-10-01,25.11,25.35,24.81,25.22,2556388,0
2007-10-02,25.17,25.5,24.96,25.47,973225,0
2007-10-03,25.27,25.5,24.99,25.04,920167,0
2007-10-04,25.09,25.25,24.75,25.09,1865013,0
2007-10-05,25.15,25.74,25.01,25.55,1690205,0
2007-10-08,25.6,26.25,25.5,26.18,805696,0
2007-10-09,26.4,26.88,26.22,26.58,2187652,0
2007-10-10,26.63,26.74,26.02,26.73,1416724,0
2007-10-11,27.34,27.96,26.81,26.91,4458645,0
2007-10-12,27.12,27.12,26.18,26.51,1379139,0
2007-10-15,26.75,27.2,26.26,26.37,1331938,0
2007-10-16,26.35,26.54,25.59,26.1,1872755,0
2007-10-17,26.23,26.75,25.85,26.5,1221484,0
2007-10-18,26.43,26.53,25.91,26,682630,0
2007-10-19,26,26.2,25.23,25.26,1240763,0
2007-10-22,25.14,25.74,24.88,25.43,1751713,0
2007-10-23,25.74,25.82,25.38,25.81,1520864,0
2007-10-24,25.71,26.15,25.3,25.75,1173945,0
2007-10-25,25.8,26.56,25.63,26.34,1596550,0
2007-10-26,26.45,27.45,26.4,27.43,1891372,0
2007-10-29,27.43,28.37,27.37,28.02,1642523,0
2007-10-30,28.04,28.5,27.49,27.62,1161061,0
2007-10-31,27.5,27.73,26.51,27.73,1173073,0
2007-11-01,27.73,27.78,26.75,27.18,1004739,0
2007-11-02,27.57,28.59,26.82,27.66,2470202,0
2007-11-05,27.55,28.07,27.3,27.85,1149980,0
2007-11-06,28.25,29,27.85,28.8,2529745,0
2007-11-07,28.5,28.84,27.86,27.91,2025845,0
2007-11-08,28.18,28.63,27.02,27.25,1733772,0
2007-11-09,26.85,27.14,25.6,26.18,1883416,0
2007-11-12,25.81,27.65,25.81,26.9,1624260,0
2007-11-13,27.25,28.49,27.01,28.37,2310175,0
2007-11-14,28.3,28.6,27.09,27.58,1686737,0
2007-11-15,27.5,28.35,27.25,27.45,972229,0
2007-11-16,27.37,27.38,26.49,26.72,1691440,0
2007-11-19,26.46,27.06,25.6,26.03,1431669,0
2007-11-20,26.1,26.8,25.71,26.13,1218535,0
2007-11-21,25.98,26.25,25.17,25.56,1429327,0
2007-11-23,25.78,26.32,25.75,26.22,307578,0
2007-11-26,26.24,26.48,25.5,25.55,909758,0
2007-11-27,25.54,26.31,25.35,26.28,884060,0
2007-11-28,26.66,27.19,26.22,26.87,1054462,0
2007-11-29,26.81,28.08,26.76,27.66,787190,0
2007-11-30,28.11,28.41,27.29,27.5,897690,0
2007-12-03,27.67,27.75,27.22,27.35,1095807,0
2007-12-04,27.25,27.45,26.41,26.54,1552462,0
2007-12-05,26.92,27.23,26.75,26.94,2020597,0
2007-12-06,26.84,28.85,26.81,28.78,2163707,0
2007-12-07,28.9,29.16,27.73,27.99,1468490,0
2007-12-10,28.02,28.58,27.76,28.27,1526721,0
2007-12-11,28.32,29.09,27.72,28.68,2047435,0
2007-12-12,28.64,29,27.87,28.18,2124908,0
2007-12-13,27.89,30.49,26.75,29.76,12003190,0
2007-12-14,35.76,37.17,35.29,36.44,17259574,0
2007-12-17,35.44,36,34.97,35.17,3220622,0
2007-12-18,35.11,35.57,33.55,34.84,3270574,0
2007-12-19,34.32,35.35,33.64,34.67,2960958,0
2007-12-20,34.35,35.42,34.02,35.36,1717579,0
2007-12-21,35.73,36.42,35.52,36.31,2772547,0
2007-12-24,36.42,37,36.16,36.57,669000,0
2007-12-26,36.43,37.01,36.25,36.58,1244469,0
2007-12-27,36.44,36.73,35.93,35.94,1133869,0
2007-12-28,35.95,36.11,35.33,35.6,1057882,0
2007-12-31,35.57,35.8,35.21,35.4,791418,0
2008-01-02,35.49,36.87,35.22,36.64,2147927,0
2008-01-03,36.79,37.8,36.66,37.19,2983801,0
2008-01-04,37.05,38.18,36.9,37.73,2121012,0
2008-01-07,37.78,38.78,37.55,37.81,2993108,0
2008-01-08,37.94,39.72,37.76,39,3246948,0
2008-01-09,38.84,40.56,38.75,40.37,5095527,0
2008-01-10,40.54,40.54,39.07,39.89,2190968,0
2008-01-11,39.5,40.25,37.92,39.35,2369165,0
2008-01-14,39.45,39.88,38.84,38.91,5442717,0
2008-01-15,38.42,39.03,37.34,38.04,2300338,0
2008-01-16,37.28,38.74,37.2,38.03,1576355,0
2008-01-17,37.87,39.32,37.83,38.3,1480095,0
2008-01-18,38.35,38.59,37.15,37.81,1896619,0
2008-01-22,35.19,37.04,31.4,36.52,2652215,0
2008-01-23,36.04,37.46,33.98,36.99,4065806,0
2008-01-24,36.81,38.75,35.76,36.12,3666889,0
2008-01-25,36.5,37.46,34.93,35.23,2908484,0
2008-01-28,35.06,36.6,34.89,36.51,2135753,0
2008-01-29,36.67,36.96,36.2,36.57,2295134,0
2008-01-30,36.38,37.05,35.7,36.05,2408515,0
2008-01-31,36.44,37.34,35.4,37.06,2221163,0
2008-02-01,37.13,38.88,37.13,37.86,1411769,0
2008-02-04,37.97,39.09,37.88,38.68,1362767,0
2008-02-05,38.12,38.13,37,37.17,1265774,0
2008-02-06,37.26,37.96,36.54,36.64,1060252,0
2008-02-07,36.48,36.94,35.77,36.76,1177356,0
2008-02-08,36.74,37.14,35.91,36.6,807449,0
2008-02-11,36.76,37.11,36.07,36.67,1573449,0
2008-02-12,37.53,40.75,37.49,39.47,4875129,0
2008-02-13,39.94,40.77,39.31,40.2,2633019,0
2008-02-14,40.53,41,40.08,40.39,1672663,0
2008-02-15,40.15,40.81,39.65,40.02,1315000,0
2008-02-19,40.31,40.98,39.9,40.12,1200930,0
2008-02-20,39.91,40.1,36.79,37.42,4270066,0
2008-02-21,37.73,38.13,35.63,37.02,2524512,0
2008-02-22,37.05,37.27,35.53,36.71,1455424,0
2008-02-25,36.79,38.39,36.69,38.1,1254818,0
2008-02-26,38.34,39.43,38.01,38.11,2165004,0
2008-02-27,37.5,39.9,37.01,39.67,3550156,0
2008-02-28,39.3,39.61,38.25,39.16,1360671,0
2008-02-29,38.47,38.49,37.46,38.04,2482140,0
2008-03-03,38,38.35,37.25,37.9,1322684,0
2008-03-04,37.43,38.27,37.12,37.88,1625176,0
2008-03-05,37.93,38.83,37.86,38.33,1546662,0
2008-03-06,38.05,38.43,37.13,37.18,1463128,0
2008-03-07,36.86,36.89,34.55,35.58,3494737,0
2008-03-10,35.71,35.8,32.15,32.42,4900365,0
2008-03-11,32.66,34.5,32.64,34.33,2345183,0
2008-03-12,34.27,35.1,33.7,34.31,1717975,0
2008-03-13,33.9,34.91,32.95,34.7,1774819,0
2008-03-14,34.51,34.52,32.44,33.44,1987941,0
2008-03-17,32.32,33.56,31.25,31.9,1943797,0
2008-03-18,32.25,33.49,31.76,33.25,2051967,0
2008-03-19,33.57,35.18,33.5,33.63,2455773,0
2008-03-20,34.11,34.29,32.63,33.87,2701639,0
2008-03-24,34,35.5,33.9,35.34,1620000,0
2008-03-25,35.69,36.49,35.3,36.09,1581903,0
2008-03-26,35.99,36.35,34.94,35.63,1018395,0
2008-03-27,35.34,36.29,34.96,35.51,821857,0
2008-03-28,35.3,36.09,34.79,34.95,990146,0
2008-03-31,34.9,36,34.79,35.37,1058257,0
2008-04-01,35.57,37.16,35.54,36.83,1495076,0
2008-04-02,36.95,37.3,36.36,36.58,1175179,0
2008-04-03,36.63,36.9,35.79,36.5,903780,0
2008-04-04,36.71,37.28,35.91,36.64,1414126,0
2008-04-07,36.97,37.15,36.03,36.15,991649,0
2008-04-08,35.5,36,34.46,34.9,1615575,0
2008-04-09,34.71,35.6,34.54,35.23,1568398,0
2008-04-10,35.15,36.82,35.1,35.72,2068998,0
2008-04-11,35.34,35.41,34.08,34.32,1393085,0
2008-04-14,34.18,34.2,33.26,33.52,1353993,0
2008-04-15,33.68,34,32.25,32.45,1739373,0
2008-04-16,32.49,32.91,32.05,32.4,2124884,0
2008-04-17,32.44,32.73,31.04,32.56,4020225,0
2008-04-18,33.2,35,33.2,33.93,1627281,0
2008-04-21,33.79,34.33,33.79,34.22,996075,0
2008-04-22,34.04,34.31,32.95,33.3,1158836,0
2008-04-23,33.15,35.02,33.11,34.79,1465194,0
2008-04-24,34.74,35.27,34.27,34.97,1842778,0
2008-04-25,34.9,35.03,34.43,34.76,657181,0
2008-04-28,34.54,35,34.43,34.68,1013114,0
2008-04-29,34.7,34.7,33.17,33.77,1504803,0
2008-04-30,35.52,36.86,35.52,36.46,7690214,0
2008-05-01,36.42,38.09,36.32,37.61,1895242,0
2008-05-02,37.24,37.75,36.56,36.77,1569171,0
2008-05-05,36.5,37.58,36.33,37.41,2204915,0
2008-05-06,37.3,37.98,37.02,37.66,1080398,0
2008-05-07,37.12,37.95,37.01,37.54,1263116,0
2008-05-08,37.62,37.97,37,37.51,1119786,0
2008-05-09,37.09,39.5,37.08,39,2989508,0
2008-05-12,39.14,39.53,38.51,39.39,1228225,0
2008-05-13,39.15,39.61,38.99,39.37,1057373,0
2008-05-14,39.4,39.8,38.93,39.4,1496327,0
2008-05-15,39.25,39.57,38.71,38.96,1042093,0
2008-05-16,39.24,39.24,38.4,38.83,1560207,0
2008-05-19,38.72,39.59,38.3,39.37,1611806,0
2008-05-20,38.97,40,38.59,39.72,1542706,0
2008-05-21,39.81,39.92,38,38.69,1495730,0
2008-05-22,38.68,39.1,38.21,38.59,1108409,0
2008-05-23,38.35,38.38,37.65,38,857724,0
2008-05-27,37.96,39.27,37.81,39.16,1440091,0
2008-05-28,39.4,39.6,38.52,38.85,802382,0
2008-05-29,38.8,39.2,38.53,38.57,1432573,0
2008-05-30,38.6,38.8,38.02,38.17,927621,0
2008-06-02,38.13,38.53,37.34,37.7,1034974,0
2008-06-03,37.92,37.96,37.07,37.53,1113642,0
2008-06-04,37.3,38.2,37.11,37.4,1317525,0
2008-06-05,37.3,39.42,36.92,38.69,2076024,0
2008-06-06,38.32,38.88,38.01,38.21,1297762,0
2008-06-09,38.22,38.35,37.25,37.78,1279322,0
2008-06-10,37.37,37.57,36.78,36.92,895529,0
2008-06-11,36.77,37.1,35.54,35.65,1510192,0
2008-06-12,33.51,35.7,32.74,34.47,5241694,0
2008-06-13,34.82,34.82,33.88,34.02,2514738,0
2008-06-16,34.01,34.15,33.48,33.89,1871115,0
2008-06-17,33.86,34.58,33.76,34.22,1278709,0
2008-06-18,33.98,34,32.83,33.25,1953898,0
2008-06-19,33.25,33.73,32.94,33.62,1112906,0
2008-06-20,33.49,33.74,32.41,32.97,1808699,0
2008-06-23,32.96,33.19,28.75,29.12,8678177,0
2008-06-24,29.14,30.05,28.59,29.75,5433636,0
2008-06-25,29.9,30.09,28.96,29.2,3965124,0
2008-06-26,28.95,29.06,28.35,28.92,3220064,0
2008-06-27,28.75,30.15,28.54,30.04,11357340,0
2008-06-30,29.82,30.19,28.96,28.98,2515606,0
2008-07-01,28.44,29.19,27.91,29.03,4962223,0
2008-07-02,29.12,29.18,27.82,28.57,2881264,0
2008-07-03,28.48,28.73,28.23,28.26,1526188,0
2008-07-07,28.26,28.27,26.82,27.35,2542188,0
2008-07-08,27.51,30,27.19,29.73,6142623,0
2008-07-09,29.77,29.95,28.08,28.2,2680015,0
2008-07-10,28.31,28.51,27.67,27.69,2649653,0
2008-07-11,27.46,27.56,26.54,27.25,2584513,0
2008-07-14,27.24,27.97,27.07,27.82,2193679,0
2008-07-15,27.55,30.12,27.35,29.85,4407001,0
2008-07-16,30,30.94,29.82,30.84,2792412,0
2008-07-17,31.15,31.2,30.42,30.87,2553521,0
2008-07-18,30.68,30.81,30.11,30.17,2351115,0
2008-07-21,30.13,30.95,30.01,30.19,1285289,0
2008-07-22,30.19,31.57,30.19,31.4,1594295,0
2008-07-23,31.65,32.65,30.91,30.98,2703641,0
2008-07-24,30.83,31.66,30.53,30.87,2015475,0
2008-07-25,31.12,31.95,31.09,31.46,1157878,0
2008-07-28,31.33,32,30.12,30.25,1239232,0
2008-07-29,30.21,31.17,30.21,30.96,1003964,0
2008-07-30,30.89,32.14,30.89,31.46,1101457,0
2008-07-31,32.08,33.49,32,32.55,3167078,0
2008-08-01,32.5,32.76,32,32.08,2136219,0
2008-08-04,32.26,32.33,31.03,31.1,1548001,0
2008-08-05,31.12,32.1,31.04,31.7,2811308,0
2008-08-06,28.36,30.6,28,30.1,11568613,0
2008-08-07,29.83,30.19,28,28.09,3771552,0
2008-08-08,28.05,28.81,27.92,28.55,3012282,0
2008-08-11,28.54,29.03,28.5,28.88,3392712,0
2008-08-12,28.61,28.8,28.13,28.35,1723672,0
2008-08-13,28.09,28.34,26.15,26.83,7413726,0
2008-08-14,26.59,27.65,26.5,27.46,2490157,0
2008-08-15,27.48,27.72,25.93,26.38,2838394,0
2008-08-18,26.6,26.72,25.59,25.75,2615750,0
2008-08-19,25.76,25.95,25.44,25.6,2331721,0
2008-08-20,25.71,26.02,25.45,25.93,2716813,0
2008-08-21,26.2,26.75,25.66,26.68,4174059,0
2008-08-22,27,28.47,27,28.22,5301795,0
2008-08-25,28.24,28.4,27.74,28.01,1606572,0
2008-08-26,27.82,28.3,27.38,28.14,2315289,0
2008-08-27,28.22,28.51,27.5,28.3,1969039,0
2008-08-28,28.34,29.68,28.25,29.4,2245473,0
2008-08-29,29.49,30.25,29,30.14,2843935,0
2008-09-02,30.25,30.68,29.62,29.87,2756602,0
2008-09-03,30.01,30.24,28.74,29.09,2066334,0
2008-09-04,29.21,29.25,28.22,28.52,2005269,0
2008-09-05,28.09,28.21,27.36,27.84,2410928,0
2008-09-08,28.5,28.78,27.02,27.29,1895492,0
2008-09-09,27.17,27.48,26.23,26.27,2278193,0
2008-09-10,26.49,27.56,26.22,27.45,3485289,0
2008-09-11,27,27.75,26.63,27.39,2651565,0
2008-09-12,27.29,28.01,27.03,27.86,1349224,0
2008-09-15,27.11,27.52,26.34,26.47,1563306,0
2008-09-16,26.18,27.4,26.17,27.19,1844882,0
2008-09-17,26.65,27.93,26.65,27.9,4017870,0
2008-09-18,28,29.58,26.17,28.64,3792149,0
2008-09-19,29.84,30.74,28.05,28.92,3271852,0
2008-09-22,28.25,29.4,26.78,27.01,1489333,0
2008-09-23,27,27.21,26.14,26.19,1106382,0
2008-09-24,26.12,26.64,25.58,25.8,1933313,0
2008-09-25,25.81,27.01,25.7,26.65,1880451,0
2008-09-26,26.49,27.24,25.9,27.02,978086,0
2008-09-29,26.82,26.82,25.39,25.7,1323495,0
2008-09-30,25.93,26.64,25.36,26.49,1092504,0
2008-10-01,26.3,26.49,25.94,26.29,984130,0
2008-10-02,26.2,26.2,24.7,24.98,1325775,0
2008-10-03,25.22,25.92,25.03,25.49,1562568,0
2008-10-06,24.96,25.09,22.03,23.66,2662545,0
2008-10-07,23.6,24.19,22.81,23.11,1475622,0
2008-10-08,22.89,24.85,22.35,24.29,2136421,0
2008-10-09,24.34,24.77,22.24,22.61,1446986,0
2008-10-10,21.82,21.92,18.48,19.91,4622066,0
2008-10-13,20.33,22.85,20.33,22.73,1550084,0
2008-10-14,23.7,24.64,22.1,22.76,1695108,0
2008-10-15,21.2,22.08,20.84,20.93,1671716,0
2008-10-16,21.2,21.75,19.87,20.75,3560284,0
2008-10-17,20,20.82,18.99,19.27,2864091,0
2008-10-20,19.6,20.4,19.34,20.39,1663008,0
2008-10-21,19.87,20.55,19.87,20.24,834716,0
2008-10-22,20,20.11,18.74,19.09,1643961,0
2008-10-23,19.15,19.5,16.3,16.82,3309260,0
2008-10-24,16.95,17.28,15.5,16.94,2127959,0
2008-10-27,16.95,17.09,14.56,14.66,4281326,0
2008-10-28,15.17,15.51,14.22,15.31,3056763,0
2008-10-29,15.33,18.4,15.01,18.01,4190444,0
2008-10-30,18.06,18.78,17.93,18.6,1551749,0
2008-10-31,18.59,19.13,18,18.32,1884859,0
2008-11-03,18.32,20,18.08,19.36,2320112,0
2008-11-04,19.94,20.29,19.17,19.71,1169171,0
2008-11-05,19.62,19.66,18.12,18.3,1242480,0
2008-11-06,18.3,18.53,17.28,17.52,1279485,0
2008-11-07,17.79,18.11,17.49,17.91,551734,0
2008-11-10,18.5,18.69,17.35,17.87,1220642,0
2008-11-11,17.31,17.6,16.66,16.83,1134985,0
2008-11-12,16.5,16.73,15.81,15.87,1777373,0
2008-11-13,15.75,17.39,15.52,17.39,2063767,0
2008-11-14,17.06,18.08,16.51,17.11,1303132,0
2008-11-17,17.05,17.4,16.75,17.04,955223,0
2008-11-18,16.93,17.46,16.18,16.85,880356,0
2008-11-19,16.67,16.83,14.33,14.48,2230020,0
2008-11-20,14.2,14.47,13.27,13.59,1966097,0
2008-11-21,14.42,15.55,13.81,14.77,3766686,0
2008-11-24,15.03,16.28,14.27,16.08,1944322,0
2008-11-25,16.21,16.49,15.67,16.14,1057511,0
2008-11-26,15.84,16.45,15.46,16.37,1309793,0
2008-11-28,16.16,17.21,15.96,17.03,599984,0
2008-12-01,16.38,16.54,14.55,14.6,1419699,0
2008-12-02,15,15.01,13.92,14.66,2785475,0
2008-12-03,14.22,15.61,13.98,15.59,1485983,0
2008-12-04,15.33,16.53,15.01,15.98,2235061,0
2008-12-05,16.06,16.72,15.27,16.55,1997788,0
2008-12-08,16.77,17.79,16.75,17.06,1600214,0
2008-12-09,16.77,17.89,16.51,16.67,1827599,0
2008-12-10,16.98,18,16.6,17.88,1523035,0
2008-12-11,17.7,18.43,16.85,17.2,1317022,0
2008-12-12,16.52,17.12,16.1,17,1452003,0
2008-12-15,17.25,17.47,16.17,16.5,733608,0
2008-12-16,16.74,18.03,16.56,18,1347360,0
2008-12-17,17.65,18.14,17.2,17.86,1149648,0
2008-12-18,18.16,18.19,17.28,17.57,1097674,0
2008-12-19,17.1,17.77,16.5,16.87,2434465,0
2008-12-22,17.25,17.35,16.84,17.31,1584331,0
2008-12-23,17.04,17.27,16.85,17.06,1367291,0
2008-12-24,17.21,17.21,16.65,16.83,343523,0
2008-12-26,16.91,17.25,16.89,17.23,280094,0
2008-12-29,17.01,17.25,16.63,16.88,497027,0
2008-12-30,16.88,17,16.56,16.75,822668,0
2008-12-31,16.88,17.8,16.7,17.8,1187370,0
2009-01-02,17.79,17.96,17.22,17.65,957881,0
2009-01-05,17.55,19.15,17.31,19,1837073,0
2009-01-06,19.23,19.5,18.29,18.31,2332188,0
2009-01-07,19.06,19.24,17.59,18.64,3587587,0
2009-01-08,18.73,19.02,18.09,18.84,1667957,0
2009-01-09,19.2,19.25,18.24,18.63,1105387,0
2009-01-12,18.89,18.89,18.15,18.76,1313033,0
2009-01-13,18.81,19.67,18.63,19.57,1313693,0
2009-01-14,19.51,20.05,18.92,19,2251780,0
2009-01-15,18.75,19.95,18.53,19.75,1986933,0
2009-01-16,20.19,21.23,19.77,20.83,2850242,0
2009-01-20,20.44,20.65,15.88,18.85,3054807,0
2009-01-21,19.23,19.63,18.98,19.57,1667798,0
2009-01-22,19,19.45,18.1,18.97,2455383,0
2009-01-23,18.58,19.06,18.25,18.57,2462598,0
2009-01-26,18.59,19.41,18.38,19.18,1627021,0
2009-01-27,19.42,19.72,19.11,19.38,949703,0
2009-01-28,19.63,20.08,19.61,19.82,1125661,0
2009-01-29,19.69,19.97,19.43,19.5,814082,0
2009-01-30,19.5,19.77,19.23,19.26,738759,0
2009-02-02,19.05,19.91,18.93,19.7,1263058,0
2009-02-03,19.18,19.53,18.66,19.26,2555866,0
2009-02-04,19.37,19.89,19.01,19.26,1219077,0
2009-02-05,19.02,19.67,18.77,19.5,1089174,0
2009-02-06,19.65,20.36,19.33,19.69,877999,0
2009-02-09,19.71,20.12,19.45,19.69,1725121,0
2009-02-10,19.89,20.02,19.01,19.25,1468323,0
2009-02-11,19.21,19.63,18.95,19.43,1143244,0
2009-02-12,18.6,19.52,18.6,19.4,3546328,0
2009-02-13,19.2,19.28,18.29,18.56,2019734,0
2009-02-17,17.54,18.47,17.52,18.11,1901327,0
2009-02-18,18.1,18.11,17.6,17.69,1903857,0
2009-02-19,13.35,13.4,11.82,12.04,30037928,0
2009-02-20,11.79,12.21,11.48,11.81,8549584,0
2009-02-23,11.8,12.19,11.76,11.78,7900778,0
2009-02-24,12.09,13.24,12,13.2,8035879,0
2009-02-25,13.09,13.51,12.61,13.04,5110371,0
2009-02-26,13.07,13.5,12.63,12.68,4954728,0
2009-02-27,12.53,12.55,12,12,3063281,0
2009-03-02,11.74,11.99,11.02,11.05,4268982,0
2009-03-03,11.03,11.4,10.09,10.6,5329956,0
2009-03-04,11.75,11.77,10.51,11,3760568,0
2009-03-05,10.92,10.97,9.96,10.17,3248532,0
2009-03-06,10.22,10.54,9.93,10.22,2168570,0
2009-03-09,10.06,10.6,10.01,10.14,1846591,0
2009-03-10,10.32,10.86,10.32,10.79,2274960,0
2009-03-11,10.92,11.1,10.21,10.25,2442314,0
2009-03-12,10.36,11.05,10,11,2350849,0
2009-03-13,10.93,11.59,10.91,11.46,1543632,0
2009-03-16,11.7,11.96,11.4,11.49,1951141,0
2009-03-17,11.44,12.11,11.42,12.11,1445907,0
2009-03-18,11.97,12.39,11.85,12.05,1740881,0
2009-03-19,12.16,12.66,12.06,12.22,2430473,0
2009-03-20,12.32,12.37,11.92,12.18,2334082,0
2009-03-23,12.32,12.32,12.08,12.25,1854867,0
2009-03-24,12.29,13.18,12.12,12.82,3506556,0
2009-03-25,12.96,13.25,12.2,12.74,1721587,0
2009-03-26,12.8,13.8,12.58,13.74,3349010,0
2009-03-27,13.56,13.7,13,13.2,1292961,0
2009-03-30,12.68,12.71,12.1,12.69,1196736,0
2009-03-31,12.65,12.85,12.25,12.35,1706563,0
2009-04-01,12.05,12.25,11.37,12.1,1558729,0
2009-04-02,12.51,12.56,12.15,12.22,2039897,0
2009-04-03,12.22,12.36,11.98,12.25,1702104,0
2009-04-06,12,12.23,11.66,11.92,1453752,0
2009-04-07,11.85,12.08,11.51,12.01,1585110,0
2009-04-08,12.03,12.15,11.86,12.08,1537700,0
2009-04-09,12.48,13.04,12.29,12.79,1940553,0
2009-04-13,12.78,13.3,12.74,13.26,2608076,0
2009-04-14,13.07,13.24,12.78,13.05,1698602,0
2009-04-15,13.04,13.13,12.56,12.81,2252968,0
2009-04-16,12.86,12.97,12.38,12.68,1952187,0
2009-04-17,12.81,13.07,12.45,12.87,2645288,0
2009-04-20,12.54,12.81,12.16,12.27,1267559,0
2009-04-21,12.26,12.76,12.16,12.68,995454,0
2009-04-22,12.51,12.77,12.31,12.4,1544130,0
2009-04-23,12.6,12.6,12.05,12.13,1605794,0
2009-04-24,12.34,12.55,12.26,12.42,1223641,0
2009-04-27,12.36,13.49,12.22,13.01,3610404,0
2009-04-28,13,13.54,12.82,13.11,1815556,0
2009-04-29,13.09,13.34,12.86,13.11,1774188,0
2009-04-30,12.94,13.59,12.73,12.86,2361722,0
2009-05-01,12.85,14.8,12.66,13.69,3755449,0
2009-05-04,13.75,13.98,13.41,13.94,2183504,0
2009-05-05,14,14.46,13.75,14.39,3399147,0
2009-05-06,14.45,14.98,14.01,14.21,2216207,0
2009-05-07,14.33,14.78,14.32,14.54,2014271,0
2009-05-08,14.61,14.94,14.4,14.66,1082338,0
2009-05-11,14.54,14.71,14.24,14.56,1637653,0
2009-05-12,14.45,14.55,14.24,14.39,1229178,0
2009-05-13,14.1,14.25,13.8,13.95,1243013,0
2009-05-14,13.97,14.32,13.85,14.17,810977,0
2009-05-15,14.02,14.2,13.93,14,1142278,0
2009-05-18,14,14.38,13.91,14.32,1004244,0
2009-05-19,14.34,14.69,14.16,14.56,958810,0
2009-05-20,14.54,14.95,14.49,14.76,2203318,0
2009-05-21,14.25,14.45,14,14.18,1095377,0
2009-05-22,14.21,14.48,14,14.03,647292,0
2009-05-26,13.8,14.25,13.7,14.12,968404,0
2009-05-27,14.1,14.36,13.96,14.07,622873,0
2009-05-28,14.06,14.21,13.89,14.09,800829,0
2009-05-29,14.22,14.23,13.78,13.94,1143020,0
2009-06-01,13.97,14.27,13.96,14.1,989929,0
2009-06-02,13.74,14.27,13.6,14.07,1408804,0
2009-06-03,13.93,14.05,13.73,13.84,1211754,0
2009-06-04,13.9,14.08,13.73,13.82,845941,0
2009-06-05,13.86,13.89,13.47,13.53,1164147,0
2009-06-08,13.59,13.73,12.95,13.6,1959450,0
2009-06-09,13.74,14.23,13.72,14.08,1367237,0
2009-06-10,14.16,14.33,13.9,14.14,1305047,0
2009-06-11,14.16,14.93,14.11,14.73,1890028,0
2009-06-12,14.52,14.9,14.42,14.78,908199,0
2009-06-15,14.74,15.31,14.5,15,3151794,0
2009-06-16,14.72,15,14.68,14.81,2652091,0
2009-06-17,14.9,15.09,14.73,14.79,1244045,0
2009-06-18,14.73,15.05,14.71,15.02,960415,0
2009-06-19,15.22,15.48,15.12,15.36,1909267,0
2009-06-22,15.23,15.44,14.74,14.79,1569898,0
2009-06-23,14.82,14.88,14.54,14.69,1035336,0
2009-06-24,14.84,15.19,14.72,15.16,1366225,0
2009-06-25,15,15.49,14.93,15.48,1859827,0
2009-06-26,15.16,16.01,15.11,15.94,2136269,0
2009-06-29,15.84,15.9,15.16,15.59,1550160,0
2009-06-30,15.6,15.85,15.33,15.61,1251650,0
2009-07-01,15.62,15.72,15.4,15.46,1142316,0
2009-07-02,15.32,15.32,14.77,14.88,1005926,0
2009-07-06,14.65,14.78,14.37,14.59,709557,0
2009-07-07,14.54,14.59,14.05,14.1,810900,0
2009-07-08,14.07,14.24,13.71,13.95,829678,0
2009-07-09,14,14.29,13.89,14.28,1384248,0
2009-07-10,14.08,14.36,14.08,14.25,653118,0
2009-07-13,14.29,14.48,14.07,14.45,718406,0
2009-07-14,14.4,14.83,14.37,14.58,870925,0
2009-07-15,14.61,15.02,14.6,14.91,1714711,0
2009-07-16,14.8,15.07,14.36,14.46,2162582,0
2009-07-17,14.42,14.58,13.97,13.99,1543929,0
2009-07-20,13.99,14.43,13.91,14.1,1785130,0
2009-07-21,14.13,14.38,13.95,14.05,2050909,0
2009-07-22,14.05,14.19,13.82,13.86,1249878,0
2009-07-23,13.9,14.27,13.81,14.2,2741879,0
2009-07-24,14.21,15,14,14.77,2446743,0
2009-07-27,14.92,15.28,14.83,15.06,1803258,0
2009-07-28,15.09,15.19,14.73,15.14,1101855,0
2009-07-29,14.97,15.22,14.83,14.9,1889699,0
2009-07-30,15.23,15.23,14.69,14.81,1665937,0
2009-07-31,15.09,16.41,15,16.41,3625418,0
2009-08-03,16.42,16.45,15.97,16.42,2116793,0
2009-08-04,16.35,16.47,15.95,16.3,1750886,0
2009-08-05,16.2,16.34,15.8,15.98,1364973,0
2009-08-06,16,16.05,15.75,15.8,957242,0
2009-08-07,16,16.02,15.73,15.75,1162249,0
2009-08-10,15.69,15.92,15.65,15.85,908571,0
2009-08-11,15.71,15.97,15.45,15.67,403942,0
2009-08-12,15.8,16.13,15.75,15.79,1709354,0
2009-08-13,15.92,15.92,15.43,15.68,844238,0
2009-08-14,15.75,15.8,15.35,15.57,493014,0
2009-08-17,15.33,15.42,15.05,15.12,1095255,0
2009-08-18,15.24,15.36,14.96,15.09,1182175,0
2009-08-19,15.12,15.73,15,15.59,1371150,0
2009-08-20,15.69,15.9,15.51,15.81,1128781,0
2009-08-21,15.63,16.07,15.63,15.98,1164625,0
2009-08-24,16,16.02,15.71,15.89,559890,0
2009-08-25,15.83,15.93,15.57,15.81,1251258,0
2009-08-26,15.71,16.04,15.59,15.97,1010346,0
2009-08-27,16,16.12,15.66,16.07,821682,0
2009-08-28,16.07,16.54,15.91,16.47,1849975,0
2009-08-31,16.4,16.48,16.02,16.47,1273208,0
2009-09-01,16.3,16.74,15.88,15.97,1183238,0
2009-09-02,16.01,16.18,15.88,16.06,893753,0
2009-09-03,16.19,16.25,15.61,15.82,839353,0
2009-09-04,15.8,16.09,15.8,16.08,336585,0
2009-09-08,16.24,16.38,16.06,16.16,329504,0
2009-09-09,16.1,16.66,16.1,16.44,664367,0
2009-09-10,16.35,18.36,16.27,17.35,9485578,0
2009-09-11,17.42,17.69,17.33,17.45,1804087,0
2009-09-14,17.35,17.6,16.75,17.54,1209866,0
2009-09-15,17.45,17.86,17.4,17.56,2006402,0
2009-09-16,17.65,17.7,17.2,17.48,1345126,0
2009-09-17,17.63,18.59,17.49,18.32,3791076,0
2009-09-18,18.33,18.55,17.97,18.1,2493670,0
2009-09-21,17.88,18.28,17.76,18.16,1005616,0
2009-09-22,18.29,18.33,17.73,17.83,1901775,0
2009-09-23,18,18.5,17.72,17.99,3092090,0
2009-09-24,18,18.22,17.72,17.8,1295286,0
2009-09-25,17.78,18.01,17.75,17.91,966061,0
2009-09-28,18.02,18.19,17.89,18.19,823321,0
2009-09-29,18.14,18.34,17.97,18.33,1081901,0
2009-09-30,18.37,18.39,17.86,18.08,643290,0
2009-10-01,18.16,18.25,17.78,17.79,2057259,0
2009-10-02,17.7,17.7,17.18,17.39,1063417,0
2009-10-05,17.31,17.84,17.19,17.53,1119739,0
2009-10-06,17.55,17.98,17.37,17.81,1075436,0
2009-10-07,17.86,17.91,17.53,17.75,592501,0
2009-10-08,17.75,17.86,17.36,17.44,1467978,0
2009-10-09,17.5,17.54,17.26,17.47,925691,0
2009-10-12,17.46,17.81,17.41,17.57,584973,0
2009-10-13,17.57,17.68,17.03,17.27,1038470,0
2009-10-14,17.35,17.57,17.28,17.51,695987,0
2009-10-15,17.47,17.76,17.38,17.76,553778,0
2009-10-16,17.7,17.89,17.51,17.86,1021480,0
2009-10-19,17.33,17.53,16.71,17,3234637,0
2009-10-20,16.94,17,16.51,16.57,1581985,0
2009-10-21,16.7,17.1,16.7,16.9,2002630,0
2009-10-22,16.86,17.14,16.81,17.05,1044736,0
2009-10-23,17.11,17.27,16.92,17,1175371,0
2009-10-26,17,17.44,16.63,16.66,1652018,0
2009-10-27,16.73,16.9,16.63,16.79,3067716,0
2009-10-28,16.8,16.8,15.61,15.68,2019820,0
2009-10-29,17.56,17.88,15.45,15.49,4120602,0
2009-10-30,15.78,15.78,15.21,15.56,1699206,0
2009-11-02,15.65,15.93,15.4,15.56,1047027,0
2009-11-03,15.49,15.95,15.47,15.93,905839,0
2009-11-04,15.87,16,15.65,15.72,870398,0
2009-11-05,15.98,16.32,15.96,16.3,1541686,0
2009-11-06,16.22,16.6,16.04,16.5,558893,0
2009-11-09,16.67,16.72,16.39,16.67,559022,0
2009-11-10,16.52,16.86,16.52,16.64,749160,0
2009-11-11,16.68,16.95,16.45,16.86,551381,0
2009-11-12,16.84,16.88,16.67,16.67,713653,0
2009-11-13,16.75,16.9,15.62,16.53,2301831,0
2009-11-16,16.49,17.01,16.45,16.86,511889,0
2009-11-17,16.86,17.15,16.86,17.12,595367,0
2009-11-18,17.2,17.42,17.12,17.34,1191717,0
2009-11-19,17.33,17.36,17.04,17.34,1021659,0
2009-11-20,17.25,17.25,16.92,16.97,721377,0
2009-11-23,17.19,17.27,16.91,16.97,517118,0
2009-11-24,17,17.08,16.6,16.67,1034352,0
2009-11-25,16.72,16.84,16.55,16.84,664376,0
2009-11-27,16.5,16.63,16.17,16.46,373181,0
2009-11-30,16.84,16.84,16.13,16.51,1239120,0
2009-12-01,16.65,17.1,16.48,17,865656,0
2009-12-02,16.94,17.5,16.94,17.28,827290,0
2009-12-03,17.33,17.57,17.25,17.32,686147,0
2009-12-04,17.5,17.66,16.94,17.19,804433,0
2009-12-07,17.04,17.16,16.69,16.83,559470,0
2009-12-08,16.77,16.81,16.5,16.62,399940,0
2009-12-09,17.29,17.29,16.63,16.99,976373,0
2009-12-10,16.96,17.39,16.95,17.3,1228025,0
2009-12-11,17.32,17.47,17.03,17.14,441416,0
2009-12-14,17.26,17.7,17.16,17.7,538125,0
2009-12-15,17.56,18.09,17.44,18.04,875423,0
2009-12-16,18.01,18.4,17.95,18.24,1023148,0
2009-12-17,18.04,18.14,17.73,17.98,1023569,0
2009-12-18,18.15,18.68,18.07,18.67,1373355,0
2009-12-21,18.61,18.85,18.43,18.78,702921,0
2009-12-22,18.83,19,18.78,18.98,499644,0
2009-12-23,18.94,19.03,18.86,18.88,915408,0
2009-12-24,18.91,19,18.88,18.9,166683,0
2009-12-28,18.91,19,18.75,18.87,292313,0
2009-12-29,19,19.06,18.63,18.75,457691,0
2009-12-30,18.71,18.83,18.57,18.75,204390,0
2009-12-31,18.79,18.87,18.62,18.81,433984,0
2010-01-04,18.94,19.1,18.79,18.95,782438,0
2010-01-05,19.07,19.27,18.85,19.15,882824,0
2010-01-06,18.98,19.34,18.96,19.18,1884884,0
2010-01-07,19.31,20.54,19.3,20.26,3920827,0
2010-01-08,20.13,20.46,19.52,20.25,2012004,0
2010-01-11,20.25,20.59,20.04,20.11,1257428,0
2010-01-12,19.84,20.11,19.68,19.72,3483416,0
2010-01-13,19.84,20.31,19.68,20.29,1508732,0
2010-01-14,20.25,20.55,20.21,20.42,684906,0
2010-01-15,20.45,20.9,20.45,20.81,1968451,0
2010-01-19,20.89,21.5,20.74,20.99,2080459,0
2010-01-20,20.96,21.17,20.49,21.08,1713269,0
2010-01-21,21.17,21.19,20.5,20.58,635968,0
2010-01-22,20.61,20.65,19.94,19.94,1352145,0
2010-01-25,19.94,20.11,19.7,19.83,1407430,0
2010-01-26,19.75,20.21,19.58,20.17,1370922,0
2010-01-27,20.09,20.5,20.06,20.28,1236387,0
2010-01-28,20.3,20.3,19.3,19.49,2000802,0
2010-01-29,19.55,19.99,19.42,19.43,761512,0
2010-02-01,19.63,20.29,19.49,20.24,2049727,0
2010-02-02,20.41,20.73,20.19,20.71,2223602,0
2010-02-03,20.59,21.27,20.59,21.14,2070495,0
2010-02-04,20.98,21.14,20.33,20.34,2489080,0
2010-02-05,20.24,20.58,18.95,19.49,4019954,0
2010-02-08,18.91,19.21,18.35,19.17,2621636,0
2010-02-09,19.74,20.24,18.97,19.17,2043457,0
2010-02-10,19.11,19.59,18.89,19.28,894772,0
2010-02-11,19.21,19.75,19.07,19.7,2478072,0
2010-02-12,19.57,19.78,19.5,19.74,1445204,0
2010-02-16,19.85,20.08,19.46,20.08,1987741,0
2010-02-17,20.01,20.85,20.01,20.71,1639046,0
2010-02-18,20.74,20.89,20.49,20.57,674518,0
2010-02-19,20.46,20.82,20.31,20.45,663384,0
2010-02-22,20.45,20.73,20.24,20.73,914963,0
2010-02-23,20.5,20.73,20.15,20.22,616922,0
2010-02-24,20.55,20.55,19.93,20.05,1006087,0
2010-02-25,19.92,20.16,19.48,20.11,871098,0
2010-02-26,20.05,20.09,19.76,20,507822,0
2010-03-01,20.1,20.71,20,20.67,741699,0
2010-03-02,20.65,21.38,20.48,21.22,1727542,0
2010-03-03,21.29,21.57,21.11,21.45,864245,0
2010-03-04,21.5,21.7,21.34,21.67,959875,0
2010-03-05,21.55,22.08,21.52,22.04,940024,0
2010-03-08,22.09,22.37,22,22.36,1295586,0
2010-03-09,22.32,22.45,22.05,22.12,984164,0
2010-03-10,22.24,23,22.16,23,2062963,0
2010-03-11,22.99,23.86,22.91,23.81,2165942,0
2010-03-12,23.82,23.83,22.93,23.02,792462,0
2010-03-15,22.87,22.96,22.56,22.63,1087456,0
2010-03-16,22.81,23,22.68,22.92,516410,0
2010-03-17,23,23,22.63,22.68,591265,0
2010-03-18,22.64,22.79,22.42,22.67,460126,0
2010-03-19,22.54,22.85,22.52,22.6,976038,0
2010-03-22,22.56,22.97,22.32,22.78,485739,0
2010-03-23,22.72,22.96,22.64,22.95,514391,0
2010-03-24,22.84,23.2,22.71,23,926403,0
2010-03-25,23.3,24.99,23.3,23.66,6925597,0
2010-03-26,23.61,23.74,23,23.09,1011971,0
2010-03-29,23.11,23.4,23.09,23.28,830791,0
2010-03-30,23.3,23.46,22.98,23.07,1457078,0
2010-03-31,23.2,23.69,23.12,23.37,971088,0
2010-04-01,23.53,24.52,23.53,24.49,1836944,0
2010-04-05,24.51,24.8,24.48,24.71,763613,0
2010-04-06,24.57,24.82,24.52,24.69,421572,0
2010-04-07,24.71,24.9,24.44,24.56,677827,0
2010-04-08,24.44,24.49,23.8,24.19,879586,0
2010-04-09,24.16,24.2,23.86,24,413830,0
2010-04-12,24.07,24.07,23.63,23.8,580860,0
2010-04-13,23.9,24.05,23.37,23.42,846230,0
2010-04-14,23.51,23.89,23.46,23.89,611382,0
2010-04-15,23.75,24.05,23.66,23.94,469566,0
2010-04-16,23.84,23.92,23.11,23.28,952865,0
2010-04-19,23.15,23.54,23.05,23.26,620697,0
2010-04-20,23.29,23.76,23.25,23.7,450778,0
2010-04-21,23.52,23.67,22.88,22.88,730346,0
2010-04-22,22.74,23.47,22.53,23.24,1043740,0
2010-04-23,23.37,23.71,23.12,23.46,775305,0
2010-04-26,23.46,23.75,23.17,23.28,683731,0
2010-04-27,23.18,23.79,23.02,23.29,734268,0
2010-04-28,23.45,23.6,22.75,22.8,788655,0
2010-04-29,22.67,23.44,22.67,23.36,819436,0
2010-04-30,23.3,23.56,22.05,23.37,2339403,0
2010-05-03,23.33,23.46,22.5,22.76,1123443,0
2010-05-04,22.57,22.57,21.41,21.5,1302864,0
2010-05-05,21.06,21.49,20.69,21.01,1692161,0
2010-05-06,20.9,21.25,19.39,20.65,1562987,0
2010-05-07,20.57,20.94,19.57,19.8,1307785,0
2010-05-10,20.75,21.14,20.5,20.78,971909,0
2010-05-11,20.52,21.39,20.51,21.09,918598,0
2010-05-12,21.11,21.67,21.05,21.51,688476,0
2010-05-13,21.54,21.92,21.19,21.33,700943,0
2010-05-14,21.15,21.21,20.33,20.71,783291,0
2010-05-17,20.85,21,20.02,20.57,768681,0
2010-05-18,20.68,20.91,20.03,20.13,676467,0
2010-05-19,20.01,20.15,19.45,19.81,774129,0
2010-05-20,19.27,19.46,18.73,19.07,1161348,0
2010-05-21,18.73,19.22,18.42,18.66,1462473,0
2010-05-24,18.71,18.93,18.49,18.55,739584,0
2010-05-25,18.05,18.4,17.7,18.33,1890923,0
2010-05-26,18.37,19.5,18.32,19.29,2328722,0
2010-05-27,19.52,19.73,19.36,19.65,1043025,0
2010-05-28,19.6,19.85,19.35,19.52,726482,0
2010-06-01,19.32,19.63,19.02,19.18,1237703,0
2010-06-02,19.17,20.01,19.17,20.01,1084409,0
2010-06-03,19.91,20.18,19.8,20.1,387181,0
2010-06-04,19.77,20,19.24,19.27,753485,0
2010-06-07,19.27,19.45,18.9,18.96,1007204,0
2010-06-08,19.07,19.12,18.55,18.77,1481797,0
2010-06-09,18.76,19.4,18.76,18.85,443873,0
2010-06-10,19.11,19.54,18.99,19.53,787281,0
2010-06-11,19.37,19.74,19.34,19.4,581561,0
2010-06-14,19.5,19.99,19.41,19.89,601880,0
2010-06-15,20,20.64,19.9,20.6,830923,0
2010-06-16,20.54,20.59,20.07,20.25,536410,0
2010-06-17,20.41,20.48,20.09,20.24,314969,0
2010-06-18,20.2,20.26,19.97,20.15,675076,0
2010-06-21,20.46,20.62,20.1,20.18,543310,0
2010-06-22,20.08,20.52,19.92,20,594874,0
2010-06-23,20.05,20.06,19.56,19.74,412850,0
2010-06-24,19.58,19.7,19.33,19.35,663075,0
2010-06-25,19.43,19.77,19.12,19.67,1000538,0
2010-06-28,19.66,19.84,19.39,19.66,503164,0
2010-06-29,19.45,19.59,18.74,18.81,899066,0
2010-06-30,18.74,19.14,18.66,18.96,694439,0
2010-07-01,18.88,18.88,18.27,18.3,1135674,0
2010-07-02,18.35,18.67,18.2,18.37,437952,0
2010-07-06,18.58,18.77,18.11,18.24,448805,0
2010-07-07,18.24,18.62,18.04,18.61,473063,0
2010-07-08,18.68,19.06,18.31,19.06,947116,0
2010-07-09,18.99,19.14,18.94,19.05,256754,0
2010-07-12,19.01,19.31,18.74,18.85,182821,0
2010-07-13,19,19.33,18.91,19.31,615259,0
2010-07-14,19.38,19.38,19.1,19.25,429741,0
2010-07-15,19.18,19.7,19.1,19.68,737456,0
2010-07-16,19.71,19.86,19,19.18,1145653,0
2010-07-19,19.25,19.29,18.87,19.15,247766,0
2010-07-20,18.96,19.6,18.52,19.51,611375,0
2010-07-21,19.67,19.88,19.28,19.36,530240,0
2010-07-22,19.56,19.88,19.23,19.38,345597,0
2010-07-23,19.3,20.1,19.05,20,778189,0
2010-07-26,20.09,21.12,20.01,21,3163551,0
2010-07-27,20.98,21.47,20.91,21.38,1364799,0
2010-07-28,21.26,21.47,20.79,20.85,627056,0
2010-07-29,21.02,21.26,20.58,21.26,1333410,0
2010-07-30,21.1,22.06,21,21.85,1665194,0
2010-08-02,22.09,22.2,21.84,21.98,1147656,0
2010-08-03,21,21.83,20.75,21.49,1284631,0
2010-08-04,21.41,21.73,21.2,21.43,1054391,0
2010-08-05,21.18,21.45,21.09,21.36,580114,0
2010-08-06,21.15,21.55,21.07,21.54,659771,0
2010-08-09,21.67,21.84,21.39,21.61,458175,0
2010-08-10,21.29,21.4,20.83,20.98,615902,0
2010-08-11,20.71,20.75,20.4,20.5,555689,0
2010-08-12,20.13,20.96,20.13,20.79,638081,0
2010-08-13,20.76,20.84,20.34,20.35,421522,0
2010-08-16,20.28,20.45,20.06,20.35,499856,0
2010-08-17,20.45,20.75,20.33,20.52,353821,0
2010-08-18,20.43,20.69,20.41,20.55,482625,0
2010-08-19,20.45,20.68,20.36,20.62,626746,0
2010-08-20,20.65,20.68,20.5,20.62,802658,0
2010-08-23,20.78,21,20.28,20.3,405227,0
2010-08-24,20.15,20.2,19.95,20,660981,0
2010-08-25,19.96,20.45,19.89,20.39,419370,0
2010-08-26,20.52,20.61,20.15,20.22,844990,0
2010-08-27,20.47,20.79,20.06,20.77,448067,0
2010-08-30,20.83,20.99,20.45,20.49,417825,0
2010-08-31,20.35,20.6,20.13,20.29,1018129,0
2010-09-01,21,21.06,20.63,20.93,890048,0
2010-09-02,20.89,21.32,20.81,21.29,738815,0
2010-09-03,21.41,21.75,21.41,21.5,408116,0
2010-09-07,21.48,21.65,21.36,21.58,470783,0
2010-09-08,21.7,22.48,21.54,22.48,793007,0
2010-09-09,22.75,22.79,22.38,22.62,595797,0
2010-09-10,22.7,22.88,22.38,22.7,900523,0
2010-09-13,22.79,22.95,22.64,22.7,463450,0
2010-09-14,22.56,22.73,22.21,22.31,1238877,0
2010-09-15,22.26,22.59,21.96,22.58,793261,0
2010-09-16,22.48,23.1,22.37,22.69,1760620,0
2010-09-17,22.78,23.11,22.66,22.99,453908,0
2010-09-20,22.9,23.25,22.84,23.05,371548,0
2010-09-21,22.99,23.26,22.88,23.09,666238,0
2010-09-22,23.12,23.28,22.61,22.7,846442,0
2010-09-23,22.54,22.79,22.3,22.35,799348,0
2010-09-24,22.69,22.69,22.31,22.4,969036,0
2010-09-27,22.37,22.48,22.2,22.31,972993,0
2010-09-28,22.24,22.53,21.89,22.28,1629284,0
2010-09-29,22.14,22.6,22.07,22.36,490738,0
2010-09-30,22.35,22.55,22.04,22.35,646399,0
2010-10-01,22.44,22.53,22.1,22.4,536067,0
2010-10-04,22.39,22.44,22.09,22.19,942268,0
2010-10-05,22.31,22.52,22.31,22.4,791124,0
2010-10-06,22.27,22.4,21.78,21.83,985544,0
2010-10-07,21.97,22.01,21.61,21.86,535615,0
2010-10-08,21.92,22.15,21.86,21.87,725572,0
2010-10-11,21.87,22.01,21.76,21.82,525645,0
2010-10-12,22.04,22.1,21.72,21.92,1744276,0
2010-10-13,22.12,22.19,21.93,21.97,1541427,0
2010-10-14,21.97,22.03,21.7,21.85,495376,0
2010-10-15,22.03,22.16,21.76,21.97,527179,0
2010-10-18,21.88,22.16,21.81,22.12,627218,0
2010-10-19,21.72,22.23,21.7,22.15,3056136,0
2010-10-20,22.09,23.2,22.03,23.03,2967719,0
2010-10-21,23.15,23.65,22.99,23.26,1371189,0
2010-10-22,23.2,23.84,23.2,23.77,857623,0
2010-10-25,23.88,24.48,23.82,24.3,1286227,0
2010-10-26,24.16,24.58,24,24.3,942086,0
2010-10-27,24.09,24.55,24.08,24.29,894880,0
2010-10-28,24.29,24.73,24.21,24.62,805663,0
2010-10-29,24.82,26.17,24.68,26.11,1890961,0
2010-11-01,25.76,25.9,25.45,25.6,2500131,0
2010-11-02,25.72,25.8,25.49,25.64,982425,0
2010-11-03,25.55,25.78,25.03,25.44,947983,0
2010-11-04,25.81,25.98,25.7,25.9,971693,0
2010-11-05,25.85,25.87,25.58,25.71,545200,0
2010-11-08,25.56,25.9,25.53,25.74,479812,0
2010-11-09,25.74,25.8,25.08,25.14,904059,0
2010-11-10,25.01,25.32,24.59,25.32,1888748,0
2010-11-11,25.02,25.48,24.95,25.33,937378,0
2010-11-12,25.25,25.42,24.89,25.09,460171,0
2010-11-15,25.21,25.76,25.17,25.55,752939,0
2010-11-16,25.31,25.49,24.83,25.07,1107157,0
2010-11-17,24.95,25.81,24.95,25.63,1174477,0
2010-11-18,25.8,26.08,25.66,25.79,774485,0
2010-11-19,25.68,26.58,25.65,26.42,944223,0
2010-11-22,26.25,26.99,26.25,26.95,917112,0
2010-11-23,26.83,27.45,26.57,26.72,1400648,0
2010-11-24,26.83,27.54,26.83,27.52,766601,0
2010-11-26,27.26,27.55,27.21,27.52,143014,0
2010-11-29,27.27,27.54,26.93,27.49,645275,0
2010-11-30,27.31,27.31,26.83,27.08,1500073,0
2010-12-01,27.28,27.35,26.97,27.15,1162527,0
2010-12-02,26.42,27.18,26.42,27.11,791349,0
2010-12-03,27,27.43,26.84,27.4,555118,0
2010-12-06,27.3,27.43,27.16,27.31,837232,0
2010-12-07,27.4,27.69,27.17,27.26,844859,0
2010-12-08,27.16,27.34,26.94,26.96,701628,0
2010-12-09,27.08,27.26,26.86,27.09,412941,0
2010-12-10,27.04,27.47,26.96,27.26,308542,0
2010-12-13,27.41,27.76,26.93,27.18,1254836,0
2010-12-14,27.25,27.35,27.07,27.1,479160,0
2010-12-15,27.08,27.27,26.66,26.69,973887,0
2010-12-16,26.82,27.11,26.47,26.6,1018414,0
2010-12-17,26.4,27.55,26.4,27.26,652733,0
2010-12-20,27.32,28.04,27.26,27.89,1018203,0
2010-12-21,27.95,28.28,27.86,28.22,826960,0
2010-12-22,28.15,28.35,28.08,28.25,461739,0
2010-12-23,28.1,28.27,27.81,27.98,592143,0
2010-12-27,27.87,27.87,27.49,27.66,441600,0
2010-12-28,27.65,27.65,27.42,27.46,439811,0
2010-12-29,27.5,27.5,27.26,27.26,156298,0
2010-12-30,27.25,27.37,27.12,27.17,466557,0
2010-12-31,26.99,27.11,26.84,26.93,253011,0
2011-01-03,27,27.25,26.55,26.61,934047,0
2011-01-04,26.63,27.02,26.4,26.45,1343231,0
2011-01-05,26.31,26.98,26.3,26.77,658122,0
2011-01-06,26.8,27,26.54,26.94,554837,0
2011-01-07,26.91,27.04,26.82,26.93,686741,0
2011-01-10,26.85,27.24,26.77,27,564467,0
2011-01-11,27.05,27.23,26.7,26.76,696029,0
2011-01-12,26.87,26.9,26.23,26.53,450574,0
2011-01-13,26.39,26.59,26.24,26.59,435389,0
2011-01-14,26.48,26.65,26.39,26.59,318625,0
2011-01-18,26.58,26.81,26.44,26.78,397918,0
2011-01-19,26.79,26.92,26.48,26.62,975317,0
2011-01-20,26.48,26.68,25.92,25.94,875037,0
2011-01-21,26.12,26.21,25.5,25.55,592156,0
2011-01-24,25.62,25.87,25.51,25.62,303921,0
2011-01-25,25.55,25.65,25.39,25.65,390549,0
2011-01-26,25.62,25.92,25.53,25.86,540767,0
2011-01-27,25.86,25.9,25.33,25.66,538212,0
2011-01-28,25.69,25.73,25.37,25.45,778638,0
2011-01-31,25.45,25.63,25.12,25.42,915180,0
2011-02-01,25.5,26.09,25.38,25.9,1165875,0
2011-02-02,25.77,26.14,25.74,25.95,1145335,0
2011-02-03,25.98,26.12,25.79,26,498202,0
2011-02-04,25.92,26.36,25.92,25.97,406564,0
2011-02-07,26.12,26.27,25.89,25.95,984163,0
2011-02-08,25.97,26.24,25.75,25.95,342694,0
2011-02-09,25.86,26.24,25.73,26.08,1081861,0
2011-02-10,25.92,26.31,25.8,26.24,446691,0
2011-02-11,26.05,26.64,25.82,26.58,656165,0
2011-02-14,26.45,26.7,26.45,26.58,557238,0
2011-02-15,26.51,26.98,26.46,26.94,619102,0
2011-02-16,27.1,27.65,27.03,27.55,1444582,0
2011-02-18,26.79,27.65,26.51,27.23,2603427,0
2011-02-22,27.04,27.04,25.89,25.99,1076526,0
2011-02-23,25.88,26,24.37,24.51,1437517,0
2011-02-24,24.5,25.22,24.26,24.55,1113343,0
2011-02-25,24.49,25.2,24.28,24.58,1597933,0
2011-02-28,24.74,24.77,24.45,24.46,712956,0
2011-03-01,24.52,24.58,24,24.34,1102643,0
2011-03-02,24.27,24.42,23.75,24.11,1682578,0
2011-03-03,24.28,24.62,24.17,24.37,692458,0
2011-03-04,24.35,24.49,23.99,24.29,854178,0
2011-03-07,24.2,24.44,23.66,23.95,748553,0
2011-03-08,23.95,24.56,23.84,24.49,613664,0
2011-03-09,24.42,24.68,24.39,24.57,717686,0
2011-03-10,24.25,24.66,23.85,24.56,1050387,0
2011-03-11,24.46,25,24.44,24.65,775981,0
2011-03-14,24.39,24.53,24.13,24.25,366562,0
2011-03-15,23.73,24.23,23.46,23.96,436547,0
2011-03-16,23.89,24.17,23.74,23.75,508007,0
2011-03-17,24.03,24.13,23.74,23.84,370523,0
2011-03-18,24.07,24.33,23.74,23.9,670436,0
2011-03-21,24.07,24.23,23.2,23.75,802078,0
2011-03-22,23.47,23.72,23.09,23.46,701926,0
2011-03-23,23.34,23.66,23.11,23.57,385054,0
2011-03-24,23.64,23.9,23.49,23.75,312338,0
2011-03-25,23.79,24.12,23.52,24.04,822506,0
2011-03-28,24.02,24.13,23.65,24.03,450611,0
2011-03-29,24,24.47,23.93,24.47,786465,0
2011-03-30,24.44,25.05,24.24,25,1322526,0
2011-03-31,24.98,25.34,24.87,25.13,571775,0
2011-04-01,25.14,25.64,25.14,25.45,624514,0
2011-04-04,25.21,25.79,25.21,25.57,529619,0
2011-04-05,25.37,25.76,25.19,25.28,725556,0
2011-04-06,25.4,25.55,25.12,25.36,318908,0
2011-04-07,25.36,25.76,25.22,25.38,629146,0
2011-04-08,25.42,25.52,24.76,24.93,740271,0
2011-04-11,24.93,25.33,24.93,25.18,1063658,0
2011-04-12,24.97,25.1,24.85,25.01,731880,0
2011-04-13,25.01,26.83,25.01,26.47,1751527,0
2011-04-14,26.43,26.79,26.23,26.37,1102853,0
2011-04-15,26.43,26.9,26.22,26.76,708628,0
2011-04-18,26.23,26.99,26.23,26.98,884598,0
2011-04-19,26.81,26.99,26.31,26.45,417558,0
2011-04-20,26.77,27.01,26.48,26.92,743173,0
2011-04-21,26.92,26.99,26.53,26.72,469199,0
2011-04-25,26.61,26.72,26.12,26.18,485635,0
2011-04-26,26.19,26.45,26.04,26.11,944405,0
2011-04-27,26.23,26.83,26.12,26.81,801967,0
2011-04-28,26.54,26.79,26.26,26.46,418379,0
2011-04-29,26.64,26.98,26.41,26.89,687885,0
2011-05-02,26.89,27.42,26.73,27.3,786838,0
2011-05-03,27.11,27.44,26.19,26.44,521845,0
2011-05-04,26.35,26.68,25.76,25.81,651162,0
2011-05-05,25.7,26.04,25.21,25.24,579205,0
2011-05-06,25.53,25.65,25.21,25.45,577627,0
2011-05-09,25.42,25.71,25.24,25.63,654526,0
2011-05-10,25.62,26.02,25.61,25.91,670430,0
2011-05-11,25.99,26.35,25.87,26.2,717442,0
2011-05-12,26.2,26.54,26.01,26.49,607069,0
2011-05-13,26.5,26.89,26.46,26.64,807238,0
2011-05-16,26.5,26.66,26.14,26.26,469481,0
2011-05-17,26.11,26.15,25.83,25.99,900491,0
2011-05-18,26.08,26.23,25.88,26.11,995564,0
2011-05-19,26.37,26.37,25.77,26.11,850819,0
2011-05-20,26.03,26.23,25.95,26.17,572387,0
2011-05-23,25.89,25.9,25.42,25.63,625436,0
2011-05-24,25.82,26.17,25.4,26.04,1028649,0
2011-05-25,26,27.01,25.8,26.97,1996872,0
2011-05-26,26.87,27.67,26.86,27.47,952358,0
2011-05-27,27.64,28,27.46,27.97,729924,0
2011-05-31,27.8,28.64,27.8,28.23,1333560,0
2011-06-01,28.21,28.56,28.01,28.11,1371419,0
2011-06-02,28.09,28.53,27.99,28.46,949041,0
2011-06-03,28.09,28.39,27.67,28.01,493309,0
2011-06-06,27.98,28,27.09,27.23,504635,0
2011-06-07,27.42,27.59,27.25,27.46,540834,0
2011-06-08,27.73,27.81,27,27.12,861748,0
2011-06-09,27.13,27.33,26.74,27.05,379997,0
2011-06-10,26.94,27.05,25.85,26.03,925506,0
2011-06-13,26.19,26.34,25.76,25.87,581286,0
2011-06-14,26.06,26.24,25.8,25.89,388822,0
2011-06-15,25.81,26.52,25.75,25.89,476783,0
2011-06-16,25.91,25.93,25.3,25.65,786030,0
2011-06-17,25.78,25.79,25.27,25.66,1261862,0
2011-06-20,25.61,25.81,25.41,25.5,479110,0
2011-06-21,25.66,25.99,25.34,25.85,1034866,0
2011-06-22,25.76,26.09,25.55,25.72,395961,0
2011-06-23,25.38,25.87,25.13,25.78,625542,0
2011-06-24,25.74,25.76,25.38,25.55,1116464,0
2011-06-27,25.47,25.72,25.25,25.64,454922,0
2011-06-28,25.65,26.42,25.46,26.29,1469926,0
2011-06-29,26.32,26.99,26.05,26.81,1245397,0
2011-06-30,26.82,27.37,26.75,27.21,1033582,0
2011-07-01,27.13,27.9,26.94,27.86,711108,0
2011-07-05,27.7,27.88,27.56,27.79,456353,0
2011-07-06,27.64,28.16,27.6,28.15,478864,0
2011-07-07,28.25,28.88,28.15,28.72,1076968,0
2011-07-08,28.42,29,28.42,28.88,724990,0
2011-07-11,28.42,28.72,28.33,28.66,1886914,0
2011-07-12,28.66,29,28.56,28.9,1278336,0
2011-07-13,28.95,29.34,28.86,29.25,852507,0
2011-07-14,29.38,30.06,29.32,29.87,1889272,0
2011-07-15,29.92,29.92,29.35,29.69,1221847,0
2011-07-18,29.58,29.69,29.26,29.57,801229,0
2011-07-19,29.75,30.49,29.63,30.46,955300,0
2011-07-20,30.45,30.45,29.65,29.77,1123711,0
2011-07-21,30.01,30.42,29.52,30.28,741369,0
2011-07-22,30.2,30.86,30.1,30.71,722063,0
2011-07-25,30.41,30.41,29.93,30.08,516789,0
2011-07-26,30.08,30.38,29.8,30.28,1118532,0
2011-07-27,30.03,30.15,29.17,29.55,917100,0
2011-07-28,29.57,29.82,28.81,29.29,1474397,0
2011-07-29,30.89,31.68,29.61,31.23,1855209,0
2011-08-01,31.63,31.89,30.44,30.73,1167559,0
2011-08-02,30.23,30.78,29.15,29.19,1087694,0
2011-08-03,29.13,29.45,27.62,28.69,1238040,0
2011-08-04,28.5,28.79,26.62,26.64,1772438,0
2011-08-05,27.14,27.39,25.4,26.17,1687828,0
2011-08-08,25.5,25.67,23.74,24.02,1246783,0
2011-08-09,24,25.68,23.92,25.68,1597929,0
2011-08-10,25.23,26.42,24.94,25.48,2037601,0
2011-08-11,25.69,26.91,25.5,26.64,1933038,0
2011-08-12,26.77,27.5,26.44,27.1,1074269,0
2011-08-15,27.44,27.82,26.86,27.67,729930,0
2011-08-16,27.38,27.89,27.22,27.48,539756,0
2011-08-17,27.63,28.13,27.12,27.87,1668163,0
2011-08-18,27.25,27.33,26.11,26.43,920226,0
2011-08-19,26.16,27.76,25.98,26.69,1383138,0
2011-08-22,27.23,27.48,26.47,27.03,1784608,0
2011-08-23,27.02,27.86,26.72,27.86,661381,0
2011-08-24,27.71,28.14,27.22,28.05,837439,0
2011-08-25,28.3,28.3,27.14,27.21,1237985,0
2011-08-26,27.09,28.08,26.61,28.07,466314,0
2011-08-29,28.35,28.96,28.13,28.91,376790,0
2011-08-30,28.71,29.66,28.48,29.44,708738,0
2011-08-31,29.44,30.1,29.25,29.59,1446637,0
2011-09-01,29.71,29.96,28.76,28.91,763214,0
2011-09-02,28.37,28.9,28.17,28.57,555485,0
2011-09-06,27.77,28.93,27.56,28.12,1407100,0
2011-09-07,28.59,29.03,28.2,29.03,581140,0
2011-09-08,28.77,30.12,28.51,29.94,1966837,0
2011-09-09,29.62,29.74,28.8,29.09,1403567,0
2011-09-12,28.57,29.92,28.57,29.88,1353991,0
2011-09-13,29.88,30.71,29.65,30.59,993434,0
2011-09-14,30.8,31.03,30.1,30.73,652972,0
2011-09-15,30.8,31.19,29.98,30.35,756553,0
2011-09-16,30.56,31.06,30.29,30.65,1162077,0
2011-09-19,30.24,31.87,30.22,31.54,778617,0
2011-09-20,31.6,31.98,31.02,31.53,818104,0
2011-09-21,31.44,31.93,30.97,31,527163,0
2011-09-22,30.14,30.34,29.15,29.9,1528884,0
2011-09-23,29.74,31.05,29.74,30.89,662758,0
2011-09-26,31.05,31.05,29.5,30.61,1044965,0
2011-09-27,30.68,31.35,30.49,30.83,745896,0
2011-09-28,31.83,33.48,31.46,31.8,3097618,0
2011-09-29,32.09,32.15,30.75,31.69,1656360,0
2011-09-30,31.61,32.46,30.98,31.87,1215716,0
2011-10-03,31.57,32.1,30.02,30.07,1150548,0
2011-10-04,29.89,31.67,29.5,31.64,1325689,0
2011-10-05,31.48,32.68,31.13,32.57,1235137,0
2011-10-06,32.47,33.5,32.35,33.47,873154,0
2011-10-07,33.2,33.83,32.66,33.34,420201,0
2011-10-10,33.71,34.5,33.4,33.76,540003,0
2011-10-11,33.4,33.73,33.14,33.38,585372,0
2011-10-12,33.67,34.06,33,33.12,770697,0
2011-10-13,32.51,33.75,32.51,33.42,492794,0
2011-10-14,33.69,34.15,33.21,33.4,803053,0
2011-10-17,33.25,33.54,32.4,32.87,738236,0
2011-10-18,32.39,33.26,32.38,32.94,540363,0
2011-10-19,32.9,33.15,32.42,32.51,691841,0
2011-10-20,32.61,33.09,31.86,32.89,701456,0
2011-10-21,33.13,33.73,32.92,33.7,479708,0
2011-10-24,33.7,33.74,32.95,33.13,777842,0
2011-10-25,32.95,33.09,32.1,32.18,577793,0
2011-10-26,32.59,32.68,31.4,32.12,733285,0
2011-10-27,32.63,34,32.35,33.26,1028749,0
2011-10-28,32.55,35.56,32.55,35.38,1661727,0
2011-10-31,34.66,35.28,33.97,34.11,950432,0
2011-11-01,33.19,33.77,32.61,32.83,1631053,0
2011-11-02,33.1,33.25,32.02,32.28,889659,0
2011-11-03,32.41,32.91,32.02,32.69,911574,0
2011-11-04,32.5,33.25,32.25,33.19,677412,0
2011-11-07,33.12,33.35,31.94,32.54,567053,0
2011-11-08,32.52,32.64,31.78,31.86,811269,0
2011-11-09,31.24,31.63,30.79,30.89,1166177,0
2011-11-10,31.31,31.31,30.1,30.76,854927,0
2011-11-11,30.89,32.05,30.76,31.86,1063945,0
2011-11-14,31.64,32.08,31.44,31.94,552925,0
2011-11-15,31.74,32,31.52,31.65,339126,0
2011-11-16,31.39,31.64,31.01,31.07,420578,0
2011-11-17,31.02,31.23,30.24,30.36,881088,0
2011-11-18,30.33,30.73,30.14,30.62,685161,0
2011-11-21,30.28,31.4,30.06,31.2,784764,0
2011-11-22,31.12,33.2,31.05,32.43,1199048,0
2011-11-23,32.23,32.71,32.16,32.41,882793,0
2011-11-25,32.26,32.49,32.11,32.25,256603,0
2011-11-28,32.95,33.72,32.85,33.72,660675,0
2011-11-29,33.58,33.88,33.3,33.42,581622,0
2011-11-30,33.95,34.63,33,34.62,808789,0
2011-12-01,34.3,35.16,33.91,35.07,683529,0
2011-12-02,35.27,35.47,34.18,34.53,800993,0
2011-12-05,34.83,34.89,33.62,33.69,1085482,0
2011-12-06,33.83,33.97,33.32,33.59,570170,0
2011-12-07,33.51,33.55,32.8,33.01,1000505,0
2011-12-08,33.31,33.49,32.79,33.18,2022761,0
2011-12-09,33.19,33.83,33.15,33.63,942280,0
2011-12-12,33.39,33.48,32.86,33.1,517538,0
2011-12-13,33.28,33.55,32.18,32.31,793967,0
2011-12-14,32.19,32.52,31.52,32.05,721885,0
2011-12-15,32.48,32.58,31.29,31.3,1277319,0
2011-12-16,31.26,31.67,30.98,31.57,1650792,0
2011-12-19,31.91,32.62,31.7,31.86,816362,0
2011-12-20,32.39,33.3,32.22,33.27,1185886,0
2011-12-21,33.08,33.66,33.04,33.64,708959,0
2011-12-22,33.66,33.98,33.61,33.9,402074,0
2011-12-23,33.8,33.91,33.47,33.77,408623,0
2011-12-27,33.51,33.81,33.4,33.49,354439,0
2011-12-28,33.51,33.81,33.25,33.67,404395,0
2011-12-29,33.59,34.12,33.44,34.06,376934,0
2011-12-30,34.08,34.76,33.962,34.38,467125,0
2012-01-03,34.47,35.6,34.23,34.93,1215142,0
2012-01-04,34.88,35.42,34.74,35.31,703872,0
2012-01-05,35.13,35.94,34.76,35.6,859110,0
2012-01-06,35.54,36.66,35.47,36.61,1014821,0
2012-01-09,36.44,37.82,36.04,37.17,1826544,0
2012-01-10,37.3,37.47,36.61,36.74,805388,0
2012-01-11,36.9,36.91,36.09,36.21,993988,0
2012-01-12,36.2,36.38,35.36,35.54,1164752,0
2012-01-13,35.28,35.4,33.93,34.99,1373307,0
2012-01-17,35.12,36.04,34.85,35.86,967272,0
2012-01-18,35.79,36.1,35.4,36.03,493430,0
2012-01-19,35.9,36.05,35.6,35.74,655410,0
2012-01-20,35.75,35.75,34.91,35.2,411785,0
2012-01-23,35.04,35.5,34.51,34.78,553293,0
2012-01-24,34.82,35.54,34.53,35.03,545799,0
2012-01-25,35.4,35.72,34.73,35.49,1304060,0
2012-01-26,35.39,35.91,34.68,34.9,1318259,0
2012-01-27,34.89,35.91,34.76,35.85,2744097,0
2012-01-30,35.61,35.74,35.2,35.6,412646,0
2012-01-31,35.84,35.84,35.36,35.64,787653,0
2012-02-01,36,37.81,35.62,37.74,2919328,0
2012-02-02,37.51,38.11,37.25,37.29,961158,0
2012-02-03,37.61,38.21,37.28,37.53,643583,0
2012-02-06,37.5,38.66,37.32,38.27,733327,0
2012-02-07,38.04,38.41,37.71,38.34,930662,0
2012-02-08,37.01,38.44,37.01,37.76,1607256,0
2012-02-09,37.75,38.32,37.67,38.05,1743043,0
2012-02-10,37.72,37.92,37.13,37.21,1325963,0
2012-02-13,37.77,38.95,37.29,38.03,2050897,0
2012-02-14,38,38.63,37.37,38.07,1961807,0
2012-02-15,38.2,38.4,37.57,37.7,1703674,0
2012-02-16,37.93,38.31,37.54,37.7,880689,0
2012-02-17,35.85,37.17,35.16,36.2,2459603,0
2012-02-21,35.95,36.19,35.03,35.26,1509758,0
2012-02-22,35.75,35.86,34.81,35.03,1866499,0
2012-02-23,35.15,35.9,34.92,35.25,1943367,0
2012-02-24,35.38,35.48,34.53,35,1394929,0
2012-02-27,34.75,36.35,34.71,36.25,1083517,0
2012-02-28,36.16,36.27,35.75,35.79,1055440,0
2012-02-29,35.88,36.38,35.69,35.75,996912,0
2012-03-01,35.85,36.12,35.52,35.64,886009,0
2012-03-02,35.7,35.93,35.3,35.39,558898,0
2012-03-05,35.3,35.47,34.37,34.49,864610,0
2012-03-06,34.16,34.36,33.61,33.68,1454692,0
2012-03-07,33.92,34.45,33.71,34.25,469380,0
2012-03-08,34.34,35.03,34.34,34.63,742056,0
2012-03-09,34.4,34.75,34.15,34.37,599926,0
2012-03-12,34.2,34.59,34,34.14,648041,0
2012-03-13,34.4,34.59,33.82,34.07,982555,0
2012-03-14,34.08,34.23,33.97,34.06,558277,0
2012-03-15,33.98,34.56,33.88,34.45,832407,0
2012-03-16,34.5,34.81,34.32,34.67,778235,0
2012-03-19,35.56,35.98,35.27,35.41,1076116,0
2012-03-20,35.19,35.19,34.37,34.44,1267596,0
2012-03-21,34.37,34.71,33.94,34.48,1024535,0
2012-03-22,34.12,35.07,34.01,34.65,1355561,0
2012-03-23,34.62,34.75,34.12,34.3,1037344,0
2012-03-26,34.5,35.6,34.5,35.22,784361,0
2012-03-27,35.3,35.41,34.88,35.02,503917,0
2012-03-28,34.97,35.58,34.26,34.54,533581,0
2012-03-29,34.45,34.49,33.96,34.25,783998,0
2012-03-30,34.45,34.54,34.1,34.25,708586,0
2012-04-02,34.17,34.3,33.71,33.78,1109970,0
2012-04-03,33.66,34.11,33.29,33.56,1384272,0
2012-04-04,33.31,33.37,32.64,32.73,1838410,0
2012-04-05,32.73,33.67,32.61,33.5,710026,0
2012-04-09,33.36,33.41,32.88,33.01,638332,0
2012-04-10,32.76,33.14,31.91,32.13,749536,0
2012-04-11,32.37,32.91,32.22,32.28,836813,0
2012-04-12,32.87,33.27,32.55,33,956454,0
2012-04-13,33.02,33.04,32.53,32.74,1071778,0
2012-04-16,32.85,33.18,32.2,32.73,816363,0
2012-04-17,32.99,33.68,32.76,33.43,1238420,0
2012-04-18,33.14,33.54,32.96,33.05,848923,0
2012-04-19,32.95,34.52,32.95,34.21,1643760,0
2012-04-20,34.23,35.11,34.22,34.94,1144742,0
2012-04-23,34.54,34.93,34.25,34.9,982453,0
2012-04-24,34.92,35.06,34.58,34.64,485140,0
2012-04-25,35.05,35.55,34.75,35.48,636235,0
2012-04-26,35.4,35.45,35,35.3,667641,0
2012-04-27,34.66,35.36,33.75,35.06,943522,0
2012-04-30,35.11,35.12,34.65,34.7,455862,0
2012-05-01,34.74,35.35,34.45,34.94,584420,0
2012-05-02,34.88,36.41,34.65,36.13,1294319,0
2012-05-03,36.01,37.1,36.01,36.74,2107247,0
2012-05-04,36.65,36.65,35.62,35.79,992082,0
2012-05-07,35.75,36.78,35.5,36.65,890825,0
2012-05-08,36.5,37.52,36.22,37.46,1602411,0
2012-05-09,37.3,37.55,36.48,36.5,1518612,0
2012-05-10,36.68,37.74,36.63,37.49,1200903,0
2012-05-11,37.07,38.5,37.04,38,1503799,0
2012-05-14,37.91,38.68,37.26,38.51,1624395,0
2012-05-15,38.32,38.89,38.19,38.78,1423155,0
2012-05-16,39,39.18,38.04,38.46,1219000,0
2012-05-17,38.41,38.62,37.15,37.18,1102862,0
2012-05-18,37.54,37.54,36.5,36.6,1148799,0
2012-05-21,36.86,37.79,36.11,37.7,1553921,0
2012-05-22,37.68,38.41,37.48,37.98,1246736,0
2012-05-23,37.9,38.15,37.21,38.04,1065905,0
2012-05-24,38.19,38.56,37.84,38.51,1246136,0
2012-05-25,38.61,38.8,38.16,38.64,792216,0
2012-05-29,38.77,39.29,38.39,39.06,1035880,0
2012-05-30,38.76,38.78,38.11,38.29,904980,0
2012-05-31,36.05,36.5,35.12,35.64,5686996,0
2012-06-01,35.26,35.75,34.3,35.53,3402501,0
2012-06-04,36.1,37.07,35.36,36,2567922,0
2012-06-05,35.98,36.85,35.75,36.62,1533776,0
2012-06-06,36.88,38.08,36.65,37.99,1917516,0
2012-06-07,38.11,39.01,36.3,36.35,3927369,0
2012-06-08,36.37,36.78,35.87,36.34,1445413,0
2012-06-11,36.77,36.89,35.57,35.65,1664959,0
2012-06-12,36.34,37.01,35.57,36.27,3721507,0
2012-06-13,36.55,36.62,35.94,36.05,2131744,0
2012-06-14,36.27,37.58,35.97,36.77,1793430,0
2012-06-15,36.75,37.17,36.44,37.04,2057997,0
2012-06-18,37.07,37.73,36.51,36.89,1297634,0
2012-06-19,36.99,37.88,36.81,37.2,1724166,0
2012-06-20,37.47,38.19,37.11,37.67,1364890,0
2012-06-21,37.69,37.69,36.5,36.65,1028946,0
2012-06-22,36.89,37.34,36.46,37.31,1638894,0
2012-06-25,36.85,37.21,35.99,37.04,792418,0
2012-06-26,36.98,37.59,36.79,37.19,737820,0
2012-06-27,37.2,38,36.93,37.89,910011,0
2012-06-28,37.68,39.09,37.06,37.66,2125188,0
2012-06-29,38.39,39.64,37.98,39.58,1840734,0
2012-07-02,39.89,41.7,39.6,41.69,2699186,0
2012-07-03,41.55,42.37,41.18,41.64,937807,0
2012-07-05,41.26,41.83,40.88,41.3,1468371,0
2012-07-06,41.08,41.31,40.49,40.77,1069813,0
2012-07-09,40.76,42.5,40.52,42.32,2836856,0
2012-07-10,42.48,42.97,41.95,41.96,2212876,0
2012-07-11,41.95,42.13,40.79,41.46,1775263,0
2012-07-12,41.72,44.18,41.14,42.39,2926040,0
2012-07-13,43.33,43.56,42.52,43.3,1743136,0
2012-07-16,43.18,43.71,42.31,42.4,2336800,0
2012-07-17,42.67,42.68,40.75,41.53,2736159,0
2012-07-18,41.52,42.36,40.89,40.98,2136681,0
2012-07-19,41.18,41.27,40.33,40.72,1010867,0
2012-07-20,40.69,40.79,39.88,40.25,873501,0
2012-07-23,39.88,40.02,38.99,39.39,1552992,0
2012-07-24,39.5,39.714,38.55,38.87,1365446,0
2012-07-25,38.98,39.57,38.72,39.54,1209772,0
2012-07-26,39.86,40.44,39.24,39.36,1368276,0
2012-07-27,39.75,40.17,39.36,39.53,1682525,0
2012-07-30,39.55,39.94,39.43,39.56,558059,0
2012-07-31,39.99,40.01,39.25,39.29,1302691,0
2012-08-01,39.49,39.75,37.87,38.02,1255914,0
2012-08-02,38.44,39.19,36.91,37.24,1677876,0
2012-08-03,37.64,38.366,37.57,38.11,1230458,0
2012-08-06,37.74,38.03,37.18,37.47,908910,0
2012-08-07,38.01,38.58,37.65,38.36,1222290,0
2012-08-08,38.14,38.7,37.6,38.22,1852667,0
2012-08-09,38.28,38.38,37.84,38.01,821383,0
2012-08-10,37.8,37.92,37.29,37.61,650945,0
2012-08-13,37.33,38.615,37.11,38.54,1380731,0
2012-08-14,38.51,38.96,38.44,38.63,712216,0
2012-08-15,38.51,39,38.43,38.66,943704,0
2012-08-16,38.49,38.69,37.95,38.16,881032,0
2012-08-17,38.23,38.56,37.88,37.95,998903,0
2012-08-20,37.92,37.92,36.5,37.02,1614203,0
2012-08-21,37.05,37.82,36.97,37.48,1412764,0
2012-08-22,37.5,38.11,37.195,37.86,1005978,0
2012-08-23,37.81,38.16,37.75,37.94,697634,0
2012-08-24,38.08,39.13,38.02,38.7,1212920,0
2012-08-27,37.84,38.46,37.18,37.9,1183767,0
2012-08-28,37.85,38.57,37.69,38.35,1602342,0
2012-08-29,38.32,38.49,37.62,37.7,535252,0
2012-08-30,37.59,38.16,37.58,37.62,703663,0
2012-08-31,37.8,37.9,36.85,37.34,4719730,0
2012-09-04,37.45,38.1,37.3,37.93,1130797,0
2012-09-05,37.5,37.73,37.15,37.45,1638142,0
2012-09-06,37.77,39.02,37.26,38.89,1397666,0
2012-09-07,38.96,39.03,38.18,38.36,1199224,0
2012-09-10,38.62,39.36,38.39,38.61,1387364,0
2012-09-11,38.66,38.89,38.36,38.58,703621,0
2012-09-12,38.92,39.25,38.4,38.66,954174,0
2012-09-13,38.63,38.83,38,38.27,784611,0
2012-09-14,38.35,38.38,37.65,38.07,1379607,0
2012-09-17,37.99,38.58,37.99,38.41,1231600,0
2012-09-18,38.38,39.03,38.28,39.01,1260403,0
2012-09-19,38.99,39.8,38.84,39.63,807898,0
2012-09-20,39.49,40.51,39.49,40.13,1050221,0
2012-09-21,40.42,41.22,40.24,41.16,1714383,0
2012-09-24,41.05,41.23,40.25,40.37,621904,0
2012-09-25,40.67,40.96,40.23,40.25,923658,0
2012-09-26,40.11,40.49,39.65,39.8,676017,0
2012-09-27,40.2,40.23,39.74,40.2,1243674,0
2012-09-28,40,40.36,39.83,40.26,653677,0
2012-10-01,40.34,40.34,39.45,39.87,948628,0
2012-10-02,40.16,41.18,39.892,40.97,1365809,0
2012-10-03,41,41.1,40.45,40.75,860291,0
2012-10-04,40.61,41.12,40.59,40.87,588778,0
2012-10-05,40.9,41.72,40.62,41.68,1397433,0
2012-10-08,41.7,42.07,41.03,41.73,1340876,0
2012-10-09,41.49,41.72,41.095,41.5,1205283,0
2012-10-10,41.39,41.56,41,41.4,932440,0
2012-10-11,41.56,41.85,41.05,41.3,993005,0
2012-10-12,41.24,41.66,41.14,41.57,664347,0
2012-10-15,41.73,42.84,41.64,42.38,1618714,0
2012-10-16,42.33,43.46,42.11,42.22,2441084,0
2012-10-17,42.28,43.21,42.18,43.08,1334207,0
2012-10-18,43.07,43.53,42.72,42.82,1419858,0
2012-10-19,42.72,42.89,42.07,42.29,2509290,0
2012-10-22,42.25,42.75,41.15,41.21,3711228,0
2012-10-23,40.69,40.85,38.34,38.54,4274325,0
2012-10-24,38.71,39.13,38.06,38.32,2021722,0
2012-10-25,38.43,38.9,37.78,38.15,2133284,0
2012-10-26,39.84,40,38.395,38.85,3215468,0
2012-10-31,38.81,38.91,36.8,37.01,1623608,0
2012-11-01,37.29,37.65,36.6,36.78,2068752,0
2012-11-02,36.81,37.6,36.28,37.41,2267753,0
2012-11-05,46,49.52,45.99,49.07,13121245,0
2012-11-06,48.52,49.18,48.21,48.64,3887760,0
2012-11-07,47.84,48,46.25,46.5,3573444,0
2012-11-08,46.25,47.98,46.25,47.76,2382307,0
2012-11-09,47.58,48.7,47.45,48.09,1618515,0
2012-11-12,48.17,48.8,47.93,48.13,984357,0
2012-11-13,47.94,48.6,47.57,48.44,1515860,0
2012-11-14,48.35,49.19,47.57,47.84,998449,0
2012-11-15,47.6,52.96,47.02,47.602,2455976,0
2012-11-16,47.65,48.48,47.32,47.9,1863200,0
2012-11-19,48.4,49,47.745,48.275,1124603,0
2012-11-20,48.25,49.42,48.25,49.27,1419854,0
2012-11-21,49.02,49.51,48.74,48.9,555328,0
2012-11-23,48.82,49.17,48.74,49.08,272080,0
2012-11-26,48.8,48.995,48.32,48.59,597743,0
2012-11-27,48.77,48.81,48.12,48.24,654142,0
2012-11-28,48.16,49.18,47.51,49.13,730256,0
2012-11-29,49.23,49.47,48.715,49.05,1047910,0
2012-11-30,48.83,49.28,48.34,48.5,805018,0
2012-12-03,48.97,49.19,48.22,48.69,902558,0
2012-12-04,48.58,48.66,47.6,48.09,819241,0
2012-12-05,48.19,48.415,47.68,47.89,641178,0
2012-12-06,47.81,48.25,47.35,47.86,994369,0
2012-12-07,47.94,48.13,46.53,46.96,1646483,0
2012-12-10,47.05,48.37,47.05,48.3,627654,0
2012-12-11,48.39,49.73,48.05,49.58,1254991,0
2012-12-12,49.57,50.48,49.45,50.17,1304375,0
2012-12-13,49.91,50.04,49,49.37,720184,0
2012-12-14,49.25,49.91,48.84,49.41,523819,0
2012-12-17,49.43,49.71,49.13,49.7,767517,0
2012-12-18,49.48,49.91,49.14,49.27,1097081,0
2012-12-19,49.42,49.43,48.42,48.7,858646,0
2012-12-20,48.79,49.04,48.53,49.02,794674,0
2012-12-21,48.59,49,48.263,48.89,1134308,0
2012-12-24,48.92,49,48.11,48.93,216655,0
2012-12-26,48.55,48.82,48.04,48.16,413445,0
2012-12-27,47.95,49.56,47.95,48.63,769717,0
2012-12-28,48.15,48.85,47.93,47.94,676506,0
2012-12-31,47.79,49.327,47.72,49.2,497337,0
2013-01-02,50,52.67,49.71,51.92,1654330,0
2013-01-03,52.2,53.45,51.25,52.17,1221970,0
2013-01-04,51.93,52.66,51.73,52.54,1081635,0
2013-01-07,52.03,52.41,51.26,52.14,1551440,0
2013-01-08,52.12,52.2,51.62,51.84,1096349,0
2013-01-09,52.07,52.29,51.74,51.93,726152,0
2013-01-10,52.07,52.18,51.42,51.79,686744,0
2013-01-11,51.67,52,51.33,51.56,1043351,0
2013-01-14,51.65,53,51.26,52.98,1264823,0
2013-01-15,52.89,53.84,52.26,53.76,1061980,0
2013-01-16,53.53,53.83,51.78,52.32,1499962,0
2013-01-17,52.6,53.83,52.03,53.56,1250408,0
2013-01-18,53.13,54.09,52.63,54.08,1941565,0
2013-01-22,55,55.45,54.2,55.22,1406874,0
2013-01-23,55.22,55.49,54.34,54.58,1236984,0
2013-01-24,54.56,55.08,53.83,54.88,1114937,0
2013-01-25,54.61,55.51,54.61,55.4,890466,0
2013-01-28,55.37,55.7,54.93,55.15,1250759,0
2013-01-29,55.06,55.17,53.58,54.8,2675086,0
2013-01-30,54.77,55.32,53.93,54.16,595812,0
2013-01-31,53.82,55.46,53.82,54.89,1197619,0
2013-02-01,54.89,56.71,54.89,56,1657932,0
2013-02-04,55.562,56.16,55.505,55.6,868490,0
2013-02-05,55.44,56.46,55.28,55.99,472303,0
2013-02-06,55.75,56.4,55.04,55.68,633267,0
2013-02-07,55.84,55.98,54.2,54.79,638018,0
2013-02-08,55.01,55.25,54.65,55.01,615160,0
2013-02-11,55.25,55.96,54.41,54.84,614319,0
2013-02-12,55.12,55.17,54.68,54.82,600125,0
2013-02-13,55.07,55.23,54.49,54.86,642824,0
2013-02-14,54.79,55.06,54.2,54.97,1153576,0
2013-02-15,54.93,56.44,54.7,56.28,1427945,0
2013-02-19,56.27,57.66,56.13,56.51,1355345,0
2013-02-20,56.3,56.61,55.12,55.17,1009991,0
2013-02-21,55.15,55.34,53.14,53.27,1795607,0
2013-02-22,53.38,56.21,53.35,56.1,2646791,0
2013-02-25,55.89,56.49,55.05,55.19,1280245,0
2013-02-26,55.26,56.14,54.96,55.92,1454060,0
2013-02-27,55.51,57.41,55.51,56.44,1209707,0
2013-02-28,56.55,58.33,56.5,57.97,1289862,0
2013-03-01,58.18,59.94,57.9,59.61,1902437,0
2013-03-04,59.54,60.585,59.11,60.37,1769687,0
2013-03-05,60.12,60.89,60.09,60.63,1240245,0
2013-03-06,61.08,61.64,60.3,61.25,1094908,0
2013-03-07,61.55,62,61.12,61.78,661012,0
2013-03-08,61.98,62.01,61.17,61.46,1334112,0
2013-03-11,61.47,62.07,60.96,61.05,1011681,0
2013-03-12,61.4,62.1,61.23,62.06,1502434,0
2013-03-13,62,62,60.83,61.47,1102200,0
2013-03-14,61.43,62.71,61.43,62.39,1081089,0
2013-03-15,62.09,62.96,61.04,61.25,2093008,0
2013-03-18,61,62.03,60.63,61.48,1072902,0
2013-03-19,61.5,62.28,60.38,60.76,1207900,0
2013-03-20,61.44,61.47,60,61.08,1558841,0
2013-03-21,61.04,61.19,59.5,59.85,1855411,0
2013-03-22,60.13,60.72,59.83,60.35,2449290,0
2013-03-25,60.78,61.1,59.95,60.7,1192781,0
2013-03-26,60.76,61.36,60.37,60.6,790686,0
2013-03-27,60.21,60.618,59.84,60.36,977674,0
2013-03-28,60.44,62.345,60.43,62.26,1606287,0
2013-04-01,62.47,63.57,61.15,61.59,1220795,0
2013-04-02,62.04,63.35,62.02,62.99,1303543,0
2013-04-03,63.45,63.47,60.78,61.24,977404,0
2013-04-04,61.39,61.99,60.27,60.9,852178,0
2013-04-05,60.11,62,60,61.72,990466,0
2013-04-08,61.65,62.23,60.84,62.15,668404,0
2013-04-09,62.21,62.88,61.93,62.5,739514,0
2013-04-10,62.68,64.27,62.45,64.27,1134677,0
2013-04-11,63.97,64.86,63.5,63.68,1322506,0
2013-04-12,63.41,64.95,63.33,64.71,896008,0
2013-04-15,64.51,64.98,63.11,63.21,1235195,0
2013-04-16,63.47,64.84,63.47,64.66,1291679,0
2013-04-17,63.96,64.21,63.15,63.68,888359,0
2013-04-18,64.82,64.82,62.34,62.79,822040,0
2013-04-19,63.14,65.44,62.78,65.44,1311295,0
2013-04-22,65.43,66.13,64.768,65.53,932030,0
2013-04-23,65.99,66.63,64.57,65.02,924199,0
2013-04-24,64.39,64.68,62.26,62.3,1466892,0
2013-04-25,63.45,64.97,62.26,62.87,1910290,0
2013-04-26,62.1,64.704,62.1,63.18,1325137,0
2013-04-29,63.56,65.47,63.13,64.42,1139582,0
2013-04-30,63.29,65.62,63.25,65.6,1108506,0
2013-05-01,65,65.39,63.64,63.68,1168343,0
2013-05-02,63.9,65.79,63.69,65.79,968336,0
2013-05-03,66.68,67.96,66.26,66.71,1575143,0
2013-05-06,66.78,67.15,66.06,66.62,1028526,0
2013-05-07,67.15,67.17,65.08,65.41,1442363,0
2013-05-08,65.22,66.16,64.845,65.32,918248,0
2013-05-09,65.2,66.72,65.07,66.41,1161877,0
2013-05-10,66.58,67.72,66.19,67.68,767799,0
2013-05-13,67.85,69.99,67.68,68.85,1354288,0
2013-05-14,68.76,71.56,68.551,70.3,1702332,0
2013-05-15,69.99,70.3,67.41,67.81,1863698,0
2013-05-16,67.96,68.26,63.345,64.5,2813266,0
2013-05-17,64.58,65.3,63.3,64.01,1459698,0
2013-05-20,63.91,64.47,62.42,62.43,1345417,0
2013-05-21,63.37,65.11,62.71,65,1806197,0
2013-05-22,65.67,69.79,64.94,65.55,2177889,0
2013-05-23,64.67,66.399,63.1,65.76,962127,0
2013-05-24,65.71,65.71,64.1,64.39,954136,0
2013-05-28,65.14,65.945,64.645,65.61,1720915,0
2013-05-29,65.21,65.72,63.45,64.46,974518,0
2013-05-30,63.98,64.31,63.15,63.85,1505081,0
2013-05-31,63.67,63.99,62.09,62.7,7295384,0
2013-06-03,62,62.02,56.54,59.78,4439753,0
2013-06-04,60.42,62.73,59.08,59.82,3221686,0
2013-06-05,59.53,60.16,57.61,57.67,1457560,0
2013-06-06,57.83,59,57.03,59,1901215,0
2013-06-07,59.02,59.88,58.77,58.93,1106257,0
2013-06-10,59.22,59.25,57.75,58.04,972616,0
2013-06-11,57.88,58.98,57.065,58.79,1222761,0
2013-06-12,59.15,59.38,57.44,57.48,1030342,0
2013-06-13,57.26,59.04,57.01,58.97,846871,0
2013-06-14,58.79,59.34,58.07,58.14,1112675,0
2013-06-17,58.75,59.2,57.89,58.17,1000046,0
2013-06-18,58.05,58.78,57.21,58.31,835824,0
2013-06-19,58.3,58.6,57.16,57.21,652642,0
2013-06-20,56.41,56.86,54.89,55.17,1815730,0
2013-06-21,55.61,56.44,55.28,55.6,2576409,0
2013-06-24,54.88,55.4,53.53,54.72,1157764,0
2013-06-25,55.23,55.83,54.5,55.72,925051,0
2013-06-26,56.33,57.34,55.86,57.09,1458761,0
2013-06-27,57.43,57.67,56.24,56.71,787392,0
2013-06-28,56.59,56.81,55.65,55.74,2063576,0
2013-07-01,56.69,61.21,56.31,59.44,2859674,0
2013-07-02,59.2,60.21,58.54,59.72,1095491,0
2013-07-03,59.42,59.94,58.27,59.34,822665,0
2013-07-05,59.48,59.86,58.88,59.63,790462,0
2013-07-08,59.75,60.01,58.41,58.64,727990,0
2013-07-09,58.91,59.74,58.36,59.436,847908,0
2013-07-10,59.62,60.65,59.05,60.55,909117,0
2013-07-11,61.21,61.309,59.59,60.3,1171329,0
2013-07-12,60.29,65.75,60.24,64.81,3210522,0
2013-07-15,64.97,64.97,62.87,64.02,1220373,0
2013-07-16,63.81,64.09,62.09,62.83,1579436,0
2013-07-17,62.87,63.39,62.42,62.64,566476,0
2013-07-18,63.02,63.52,62.46,63.12,709414,0
2013-07-19,62.69,65.06,62.69,64.73,1068168,0
2013-07-22,64.47,65.22,63.86,64.64,738196,0
2013-07-23,64.66,64.99,63,63.17,769532,0
2013-07-24,63.4,64.63,62.59,63.26,586514,0
2013-07-25,63.27,64.22,62.06,63.82,989772,0
2013-07-26,62.96,64.78,62.01,63.91,843802,0
2013-07-29,63.4,64.15,62.32,62.41,794349,0
2013-07-30,62.95,65.5,61.71,64.13,2036499,0
2013-07-31,64.66,65.03,63.85,64.65,1018854,0
2013-08-01,64.65,65.164,63.962,64.67,877049,0
2013-08-02,64.64,64.94,64.02,64.46,582327,0
2013-08-05,64.43,64.7,64.07,64.43,707830,0
2013-08-06,64.4,64.43,62.61,62.62,743260,0
2013-08-07,62.33,64.01,62.27,63.34,880053,0
2013-08-08,64.1,64.29,62.92,63.3,626991,0
2013-08-09,63.4,64.979,63.38,64.25,816808,0
2013-08-12,64.25,64.94,63.83,64.61,718486,0
2013-08-13,64.61,64.88,63.84,64.77,622519,0
2013-08-14,64.98,67.04,64.78,65.94,2189623,0
2013-08-15,65.41,65.885,63.51,63.83,742179,0
2013-08-16,63.79,64.18,63.05,63.33,501284,0
2013-08-19,63.1,64.05,62.42,62.78,466540,0
2013-08-20,62.84,63.99,62.46,63.85,912135,0
2013-08-21,63.74,65.14,63.62,64.51,447647,0
2013-08-22,64.7,65.65,64.01,65.25,451966,0
2013-08-23,65.47,65.49,64.14,64.74,355080,0
2013-08-26,65.18,66.67,64.864,65.63,793294,0
2013-08-27,64.89,65.33,63.79,64.18,638260,0
2013-08-28,64,64.93,63.63,64.72,548125,0
2013-08-29,64.72,66.05,64.51,65.85,493582,0
2013-08-30,65.61,65.85,65.1,65.47,981971,0
2013-09-03,66.5,68.07,66.05,68.06,1071262,0
2013-09-04,68.16,69.57,68.07,69.46,2412103,0
2013-09-05,69.55,70.85,69.48,70.8,1566031,0
2013-09-06,70.88,72.94,70.1,72.7,1746856,0
2013-09-09,72.5,76.16,72.49,76.08,2759638,0
2013-09-10,76.25,76.34,72.91,74.43,3373328,0
2013-09-11,74.64,74.64,70.17,71.44,2359047,0
2013-09-12,71.4,71.99,70.97,71.35,1504514,0
2013-09-13,71.3,71.37,69.73,70.77,1731105,0
2013-09-16,72.54,73.43,72.23,73.4,2137000,0
2013-09-17,73.6,76.3,73.39,75.96,2837363,0
2013-09-18,77.25,78.83,75.08,77.49,3190445,0
2013-09-19,80.29,80.67,78.21,78.39,8144452,0
2013-09-20,78.53,78.9,76.66,76.95,2549913,0
2013-09-23,76.75,77.19,73.12,73.7,2260544,0
2013-09-24,73.7,74.63,73.27,73.61,1194400,0
2013-09-25,73.59,73.81,72.68,72.72,970504,0
2013-09-26,73.49,75.22,73.26,74.13,1294800,0
2013-09-27,74.38,74.6,73.65,74.09,1255126,0
2013-09-30,73.26,73.89,72.09,72.17,1329500,0
2013-10-01,72.41,76.02,72.41,75.92,2023300,0
2013-10-02,75.09,75.54,74.31,75.09,1110200,0
2013-10-03,74.71,75.07,72.77,73.7,1263100,0
2013-10-04,73.81,74.79,73.66,73.82,665200,0
2013-10-07,73.16,73.78,72.24,72.33,812300,0
2013-10-08,71.95,71.95,67.25,67.25,3051000,0
2013-10-09,68.03,69.2,65,65,3817500,0
2013-10-10,66.06,68.87,65.67,68.55,4682600,0
2013-10-11,68.65,68.69,66.8,67.73,1562609,0
2013-10-14,66.76,68.44,66.35,68.08,1099869,0
2013-10-15,68.27,68.3,66.34,66.39,1318615,0
2013-10-16,66.99,68.97,66.89,68.97,1879046,0
2013-10-17,68.55,68.75,67.7,68.18,1193400,0
2013-10-18,68.16,68.22,65.09,66.36,2042500,0
2013-10-21,66.28,67.03,65.69,66.69,1314400,0
2013-10-22,67.1,67.52,66.4,67.33,1637200,0
2013-10-23,66.87,67.83,66.85,67.67,1790200,0
2013-10-24,67.81,69.51,67.81,68.96,1816400,0
2013-10-25,67.58,68,65.6,66.24,3105864,0
2013-10-28,66.34,67,65.97,66.95,1596563,0
2013-10-29,66.98,67.06,65.27,65.6,1279200,0
2013-10-30,65.63,65.92,63.1,63.5,1846000,0
2013-10-31,63.71,63.96,61.83,62.875,2290593,0
2013-11-01,63.26,63.3,61.59,62.28,1670300,0
2013-11-04,62.22,63.43,62.03,62.87,1380222,0
2013-11-05,62.97,63,61.65,62.21,1183300,0
2013-11-06,62.85,62.95,59.87,60.19,2376100,0
2013-11-07,60.43,61.1,58.65,59.3,1978000,0
2013-11-08,61,61.72,60.04,61.47,2349800,0
2013-11-11,61.53,62.96,60.96,62,2284573,0
2013-11-12,61.04,62.03,59.56,61.97,2836900,0
2013-11-13,61.56,64.63,61.06,64.19,3077700,0
2013-11-14,64.68,65.48,63.88,64.33,2004700,0
2013-11-15,63.99,70.17,63.87,69.29,4856400,0
2013-11-18,69.35,70.14,66.1,66.91,2062900,0
2013-11-20,70,71.76,68.5,69.14,4402500,0
2013-11-21,69.5,71,69.34,70.82,1494500,0
2013-11-22,71.03,72.07,70.731,71.04,1706682,0
2013-11-25,71.26,71.87,70.57,70.61,1526200,0
2013-11-26,70.92,71.13,70.1,70.53,1860300,0
2013-11-27,71,71.09,69.05,70.73,962800,0
2013-11-29,70.84,70.84,70.14,70.428,554357,0
2013-12-02,70.53,70.75,69.79,70.17,1175900,0
2013-12-03,69.83,70.75,69.25,70.03,1158001,0
2013-12-04,69.38,70.32,69.01,70.03,810800,0
2013-12-05,69.89,70.16,69.32,69.62,991500,0
2013-12-06,70.19,70.73,69.1,70.16,657500,0
2013-12-09,70,70.9,69.46,70,811930,0
2013-12-10,70.03,70.23,68.12,69.02,849800,0
2013-12-11,69.02,69.3,67.64,67.83,973500,0
2013-12-12,67.93,68.73,67.65,68.22,850196,0
2013-12-13,68.61,69.68,68.03,69.53,978800,0
2013-12-16,69.86,71.5,68.97,69.21,920648,0
2013-12-17,69.4,69.83,68.03,68.09,884700,0
2013-12-18,68.48,69.06,67.11,68.76,1085900,0
2013-12-19,68.18,69.3,67.97,68.36,597700,0
2013-12-20,68.25,69.2,67.84,68.86,1456200,0
2013-12-23,69.45,69.48,68.57,69.21,744200,0
2013-12-24,68.95,69.36,68.26,69.2,332189,0
2013-12-26,69.32,69.94,68.68,69.73,542800,0
2013-12-27,69.85,70,69.01,69.25,375200,0
2013-12-30,69.36,69.61,68.51,69.32,393300,0
2013-12-31,69.47,70.56,68.87,70.35,595100,0
2014-01-02,70.11,70.2,68.49,69.27,671370,0
2014-01-03,69.59,70,68.75,69.09,457957,0
2014-01-06,69.68,69.75,66.72,67.1,1246700,0
2014-01-07,67.86,68.97,67.25,68.54,629200,0
2014-01-08,68.75,69.9,67.52,69.79,751400,0
2014-01-09,69.99,71.38,69.27,70.18,1140400,0
2014-01-10,69.25,70.07,68.31,69.82,938000,0
2014-01-13,69.97,71.89,68.02,68.64,1386600,0
2014-01-14,69.89,71.35,68.51,71.34,915800,0
2014-01-15,71.37,72.53,71.12,71.73,1402300,0
2014-01-16,71.75,72.9,70.83,72.66,859852,0
2014-01-17,72.7,73.93,72.58,73.45,1012000,0
2014-01-21,73.77,74,72.26,73.98,691300,0
2014-01-22,74,74.35,72.61,73.27,704700,0
2014-01-23,72.86,73.88,71.74,73.75,671300,0
2014-01-24,72.16,73.14,70.85,70.85,829200,0
2014-01-27,71.77,71.77,67.8,69.01,1095400,0
2014-01-28,69.02,69.59,66.9,68.29,1668005,0
2014-01-29,67.49,68.22,66.72,67.51,860800,0
2014-01-30,68.45,69.83,67.95,69.55,1212400,0
2014-01-31,68.45,69.52,68.23,68.88,1005000,0
2014-02-03,68.89,69.59,66.82,67.18,1179475,0
2014-02-04,67.4,68.8,67.25,68.14,1015988,0
2014-02-05,67.88,67.99,65.31,66.34,1369737,0
2014-02-06,66.75,66.9,64.61,64.99,1189566,0
2014-02-07,65.17,67.56,65.01,67.33,1227340,0
2014-02-10,67.61,70.12,67.255,70.07,1097393,0
2014-02-11,70.03,71.55,69.81,70.83,1329119,0
2014-02-12,71.07,73.8,70.71,73.01,1435247,0
2014-02-13,72.57,75.98,72.45,75.93,1365712,0
2014-02-14,75.96,77,74.11,75.81,1939227,0
2014-02-18,76.52,77,73.64,76.39,1798420,0
2014-02-19,76.5,76.89,75.34,76.35,1269120,0
2014-02-20,76.67,80.555,76.53,80.13,4024634,0
2014-02-21,80.16,82.09,79.753,81.52,2192598,0
2014-02-24,81.64,82.98,81.31,82.07,2658224,0
2014-02-25,81.98,82.89,81.01,82.18,1588607,0
2014-02-26,81.53,83.305,81.53,82.56,1032570,0
2014-02-27,82.31,84.25,79.86,83.28,1668232,0
2014-02-28,83.28,83.92,79.7,81,2353935,0
2014-03-03,80.19,81.435,79.17,79.72,1164681,0
2014-03-04,80.01,82.15,80.01,80.82,954301,0
2014-03-05,79.79,79.9,78.58,79.28,2512518,0
2014-03-06,79.51,79.9,76.89,77.21,1854157,0
2014-03-07,78.03,78.05,73.35,77.24,3003769,0
2014-03-10,77.3,77.43,75.04,77.2,852493,0
2014-03-11,77.33,78.33,76.53,77.45,1090672,0
2014-03-12,77.23,79.23,76.86,78.45,982011,0
2014-03-13,78.26,78.733,77.185,77.8,1189636,0
2014-03-14,77.37,78.88,76.87,77.35,1001651,0
2014-03-17,78.07,79.67,77.78,78.7,998808,0
2014-03-18,79.07,82,78.7,81.19,1226398,0
2014-03-19,81,81.98,79.58,79.7,1069448,0
2014-03-20,79.16,79.99,78.09,78.57,1187638,0
2014-03-21,78.18,78.81,73.19,73.93,3468470,0
2014-03-24,73.95,74.8,70.83,73.71,2240563,0
2014-03-25,72.34,74.51,68.91,72.05,3210156,0
2014-03-26,72.74,73.24,69.83,69.99,1537200,0
2014-03-27,69.84,69.91,67.62,68.91,2466343,0
2014-03-28,69.38,69.69,65.49,66.26,1901348,0
2014-03-31,66.87,68.22,66.08,68.21,1615497,0
2014-04-01,68.53,70.42,67.64,68.61,1190431,0
2014-04-02,69.24,69.8,67.41,68.19,927449,0
2014-04-03,67.86,68.08,65.345,66.03,1998858,0
2014-04-04,66.72,66.81,62.35,63.34,2062945,0
2014-04-07,63.3,63.94,61.76,63.19,2653550,0
2014-04-08,63,64.275,61.74,63.1,1636580,0
2014-04-09,63.17,66.04,63.11,65.8,1532033,0
2014-04-10,65.7,65.79,60.61,61.29,1768369,0
2014-04-11,60.55,61.99,57.03,57.25,2869309,0
2014-04-14,58.77,59.88,56.45,57.37,2112993,0
2014-04-15,57.44,58.57,55.04,58.21,2091139,0
2014-04-16,58.38,61.45,58.29,61.37,2129789,0
2014-04-17,61.35,62.61,60.5,60.89,1838811,0
2014-04-21,60.97,61.41,59.97,61.34,1284622,0
2014-04-22,62.84,63.42,61.81,61.99,2592343,0
2014-04-23,62.47,62.96,58.92,59.19,2023323,0
2014-04-24,60.14,60.765,57.33,59.232,1544040,0
2014-04-25,58.57,59.82,56.67,57.09,1261154,0
2014-04-28,57.61,58.61,55.8,57.49,1319876,0
2014-04-29,58.07,58.935,57.17,58.42,1586203,0
2014-04-30,58.3,58.4,56.61,58.23,1357629,0
2014-05-01,57.89,61.05,57.02,60.31,2227646,0
2014-05-02,58,60.2,55.5,57.7,3567833,0
2014-05-05,57.575,60.23,57.218,60.13,1914208,0
2014-05-06,59.73,60.37,58.49,58.8,1014195,0
2014-05-07,59.4,59.4,56.65,58.49,929969,0
2014-05-08,58.52,59.14,56.49,56.78,993824,0
2014-05-09,57.15,59.037,56.17,58.54,1362307,0
2014-05-12,58.5,60.1,58.38,59.3,1042877,0
2014-05-13,59.19,59.8,57.28,57.44,1112857,0
2014-05-14,57.4,59.08,56.37,58.44,1299782,0
2014-05-15,58.68,58.68,56.37,57.44,830046,0
2014-05-16,57.03,57.838,56,57.59,1072380,0
2014-05-19,57.37,58.48,56.5,57.65,829477,0
2014-05-20,57.8,57.8,56.09,56.15,784466,0
2014-05-21,56.96,57,55.68,56.17,643380,0
2014-05-22,56.17,57.31,56,56.2,3745845,0
2014-05-23,56.23,56.85,55.86,56.48,2098843,0
2014-05-27,57,57.4,56.24,57.12,2103771,0
2014-05-28,57.49,57.99,56.91,57.34,1351086,0
2014-05-29,57.48,58.38,57.2,57.5,1480975,0
2014-05-30,57.62,58.06,56.72,57.96,1009987,0
2014-06-02,58.12,58.46,57.08,58,758992,0
2014-06-03,57.77,62.03,57.26,61.58,2148835,0
2014-06-04,61.7,63.24,60.93,63.1,1662983,0
2014-06-05,63.1,64.24,62.53,63.33,1744560,0
2014-06-06,63.33,64.2,61.335,61.74,3671349,0
2014-06-09,62.9,63.1,61.41,61.51,1885642,0
2014-06-10,61.65,62.46,60.69,61.6,950000,0
2014-06-11,61.25,62.43,60.9,61.56,1060517,0
2014-06-12,62.03,62.55,61.27,61.78,929497,0
2014-06-13,62,62,60.63,61.09,560652,0
2014-06-16,60.8,61.7,60.2,60.5,814876,0
2014-06-17,60.54,60.93,59.39,60.53,782204,0
2014-06-18,60.77,62.81,60.53,62.66,1456120,0
2014-06-19,62.8,63.5,62.215,62.41,980254,0
2014-06-20,62.74,67.11,62.61,66.09,2941566,0
2014-06-23,65.26,66.3,64.04,64.24,1068326,0
2014-06-24,64.83,65,62.69,62.79,899639,0
2014-06-25,63.48,63.99,62.39,62.56,672239,0
2014-06-26,62.45,62.94,61.31,62.69,542016,0
2014-06-27,62.66,62.94,61.66,62.83,892498,0
2014-06-30,62.67,63.27,62.06,62.21,584299,0
2014-07-01,62.7,63.815,62.35,63.67,666356,0
2014-07-02,63.48,65.79,63.22,64.28,974800,0
2014-07-03,64.66,65.05,63.83,64.59,368462,0
2014-07-07,64.01,64.7,61.56,61.65,1187673,0
2014-07-08,61.49,61.73,59.62,59.92,1184438,0
2014-07-09,59.69,60.66,58.62,60.24,576015,0
2014-07-10,59.26,59.96,58.61,59.06,826365,0
2014-07-11,59.25,59.71,58.87,59.29,432548,0
2014-07-14,59.94,60,58.77,59.09,522948,0
2014-07-15,59.42,60,57.33,57.7,1649953,0
2014-07-16,58.84,58.84,56.2,56.34,1072880,0
2014-07-17,56.62,57.36,55.36,55.78,1850958,0
2014-07-18,56.09,59.24,55.8,59.06,1721049,0
2014-07-21,58.57,59.43,57.88,59.36,850607,0
2014-07-22,60.14,60.67,59.46,60.38,1271660,0
2014-07-23,61.48,63.05,60.164,62.08,1376160,0
2014-07-24,62.19,62.26,60.69,61.46,923921,0
2014-07-25,61.4,61.59,60.08,60.6,955183,0
2014-07-28,60.8,60.94,59.1,60.01,894139,0
2014-07-29,59.66,61.75,59.66,61.03,639872,0
2014-07-30,61.75,62.93,60.76,61.09,1083353,0
2014-07-31,64.8,65.99,61.2,61.82,3994349,0
2014-08-01,61.03,62.93,61.03,61.95,1058398,0
2014-08-04,61.96,64.5,61.64,64.28,1339931,0
2014-08-05,64.11,65.5,63.74,64.96,1258425,0
2014-08-06,64.5,65.49,64.18,65.11,990121,0
2014-08-07,65.28,65.9,63,63.66,1181406,0
2014-08-08,64.05,64.49,63.35,63.99,557502,0
2014-08-11,64.31,65.34,63.59,64.93,780669,0
2014-08-12,65.1,65.1,64.11,64.41,597274,0
2014-08-13,64.85,66.4,64.08,65.81,926511,0
2014-08-14,65.59,67.75,65.39,67.67,1151041,0
2014-08-15,68.26,68.41,66.06,67.24,889480,0
2014-08-18,67.91,68.5,67.3,67.99,1051505,0
2014-08-19,68.31,69.69,67.31,69.1,1229424,0
2014-08-20,68.47,70.9,68.12,70.66,1404117,0
2014-08-21,70.23,70.821,68.88,69.37,1106780,0
2014-08-22,68.51,70.83,68.46,70.16,832437,0
2014-08-25,70.96,72.21,70.03,70.89,1180011,0
2014-08-26,71.07,72,71,71.55,980446,0
2014-08-27,71.28,71.5,70.01,70.8,804928,0
2014-08-28,69.91,71.1,69.55,69.62,764744,0
2014-08-29,69.75,71.73,69.68,71.22,678442,0
2014-09-02,71.45,71.45,69.18,70.39,792051,0
2014-09-03,70.43,71.33,70.06,70.49,755546,0
2014-09-04,70.67,70.89,68.26,68.32,1079061,0
2014-09-05,68.92,69,66.34,67.3,1264300,0
2014-09-08,66.91,69.7,66.91,69.19,1593547,0
2014-09-09,69.39,69.39,68.02,68.23,1271021,0
2014-09-10,68.68,69.74,67.97,69.48,955382,0
2014-09-11,69.3,69.34,68.52,68.8,1140007,0
2014-09-12,68.97,69.08,67.61,68,686874,0
2014-09-15,67.76,68.01,66.25,66.79,1016598,0
2014-09-16,66.57,67.25,65.99,66.89,1218227,0
2014-09-17,67.11,68.66,66.43,68.21,762313,0
2014-09-18,68.87,69.61,67.89,69.6,1340277,0
2014-09-19,69.75,69.96,68.94,69.85,1761113,0
2014-09-22,69.16,69.768,68.32,69.08,1677177,0
2014-09-23,68.93,70.38,68.67,70.06,806274,0
2014-09-24,70.17,72.66,69.17,72.61,1328362,0
2014-09-25,72.43,73.23,71.07,71.31,869189,0
2014-09-26,71.45,72.56,70.73,72.36,748019,0
2014-09-29,71.67,73.14,71.44,73,732151,0
2014-09-30,73.22,73.35,72.09,72.16,1116392,0
2014-10-01,71.93,72.18,70.3,70.41,1465962,0
2014-10-02,70.02,71.11,69.1,69.79,1207329,0
2014-10-03,70.29,71,69.8,70.67,1055260,0
2014-10-06,71.17,71.57,70.4,71.05,1096553,0
2014-10-07,70.53,70.95,69.45,69.95,1142007,0
2014-10-08,70.21,72.975,69.95,72.92,1043863,0
2014-10-09,72.86,73.6,71.54,71.92,1239032,0
2014-10-10,71.27,73.19,70.61,70.8,1048001,0
2014-10-13,70.72,70.99,68.02,68.09,1396504,0
2014-10-14,68.59,69.44,66.11,67.27,1277580,0
2014-10-15,66.14,67.72,65.91,67.32,1230571,0
2014-10-16,66.75,71.72,66.44,70.59,1190411,0
2014-10-17,71.33,71.53,70.03,70.45,1763721,0
2014-10-20,70.28,71.76,70.1,71,855837,0
2014-10-21,72.27,75.26,71.9,74.71,1559191,0
2014-10-22,74.36,75.72,73.6,74.32,969831,0
2014-10-23,75,75.86,74.22,75.01,1272468,0
2014-10-24,75.4,81.83,75.4,81.03,2399273,0
2014-10-27,80.51,82.4,80.06,82.36,1038710,0
2014-10-28,81.43,83.32,81.43,82.05,1379554,0
2014-10-29,81.31,81.55,79.64,80.56,1262538,0
2014-10-30,80.32,83.68,79.89,82.36,1029239,0
2014-10-31,83.26,84.3,82,82.5,1183605,0
2014-11-03,83.06,86.8,83.06,84.58,1620289,0
2014-11-04,83.72,84.88,82.57,83.46,830461,0
2014-11-05,84.13,84.42,81.723,81.97,729480,0
2014-11-06,82.15,84.14,82.15,84.03,626317,0
2014-11-07,83.6,84.36,82.46,83.91,727093,0
2014-11-10,85.78,88.23,85.78,87.6,1378688,0
2014-11-11,87.48,87.5,85.771,86.12,1065497,0
2014-11-12,85.38,87.15,84.83,86.95,692540,0
2014-11-13,86.98,88.15,86.28,87.92,979316,0
2014-11-14,87.06,87.87,82.67,82.85,1457439,0
2014-11-17,82.93,84.18,82.32,83.1,1006976,0
2014-11-18,83.26,86.05,82.81,85.45,847521,0
2014-11-19,85.65,85.975,84.19,85.08,592708,0
2014-11-20,84.53,85,83.52,84.43,690654,0
2014-11-21,85.48,86.34,84.26,85.83,847435,0
2014-11-24,83.89,88.37,83.1,87.94,2935302,0
2014-11-25,88.69,91.4,87.34,89.45,1957827,0
2014-11-26,89.47,89.95,88.005,89.38,920243,0
2014-11-28,89.47,90.83,88.92,89.72,516328,0
2014-12-01,89.49,90.9,88.12,90.16,1440620,0
2014-12-02,90.66,92.99,88.28,92.27,1607242,0
2014-12-03,92.37,92.96,90.45,91.1,1327934,0
2014-12-04,91.68,91.68,89.36,89.96,1030926,0
2014-12-05,90.15,90.93,89.51,90.18,885131,0
2014-12-08,90.94,94.25,90.94,92.72,1363698,0
2014-12-09,90.92,94.96,90.57,94.19,1058061,0
2014-12-10,94.38,95.309,90.89,91.4,1137628,0
2014-12-11,92.88,96.355,91.35,92.9,1458903,0
2014-12-12,91.7,93.96,91.47,91.52,830568,0
2014-12-15,91.7,92,86.25,87.23,2018934,0
2014-12-16,87.38,88.79,86.05,86.06,1508221,0
2014-12-17,86.34,87.829,85.72,87.21,1574923,0
2014-12-18,89,91.85,88.12,91.83,1422601,0
2014-12-19,92.44,94.19,91.1,93.84,1834682,0
2014-12-22,93.65,93.89,91.2,92.8,958552,0
2014-12-23,92.89,93.24,86.72,87.29,1308756,0
2014-12-24,87.15,89.575,86.72,88.18,496768,0
2014-12-26,88.86,91.74,88.09,91.53,572725,0
2014-12-29,91.42,92.46,90.18,92.21,592508,0
2014-12-30,91,91.95,89.51,90.335,731462,0
2014-12-31,90.63,92.69,89.81,90.4,723775,0
2015-01-02,91.24,92.63,90.71,92.17,722011,0
2015-01-05,90.89,93.41,90.68,93.11,1209969,0
2015-01-06,93.11,94.88,88.51,90.28,2115543,0
2015-01-07,91.72,94.03,91.09,93.76,951361,0
2015-01-08,95.66,97.93,93.27,94.18,1181991,0
2015-01-09,94.44,95.31,92.62,93.78,903451,0
2015-01-12,95.31,98.63,93.23,96.58,1746812,0
2015-01-13,97.29,100.32,96.04,97.13,1716522,0
2015-01-14,95.44,100.25,95.43,98.94,1509289,0
2015-01-15,99.57,100.5,96.91,97.78,1536890,0
2015-01-16,98.3,99.88,97.74,99.45,1664660,0
2015-01-20,99.95,100.37,97.12,99.16,1362470,0
2015-01-21,98.51,99.08,95.77,96.14,1391704,0
2015-01-22,93.5,96.43,92,95.85,4853442,0
2015-01-23,96.09,99.03,95.85,97.69,1784889,0
2015-01-26,97.64,100.48,97.5,99.51,1277109,0
2015-01-27,99,100.43,98.01,99.58,968236,0
2015-01-28,100.57,100.95,97.17,97.25,1662845,0
2015-01-29,98.35,100.29,96.38,99.65,1029012,0
2015-01-30,99.14,100.9,96.89,97.16,2185200,0
2015-02-02,97.72,97.9,93.87,95.34,1397645,0
2015-02-03,96.02,96.08,90.67,92.76,2032596,0
2015-02-04,91.33,95.29,89.18,94.36,1178823,0
2015-02-05,93.83,95.88,93.39,95.64,960395,0
2015-02-06,95.93,96.77,93.16,93.85,700696,0
2015-02-09,94,96.1,92.89,94,589071,0
2015-02-10,94.648,95.969,94.31,94.74,1078801,0
2015-02-11,94.57,97.04,94.14,95.8,928251,0
2015-02-12,97,99.42,95.53,98.78,878977,0
2015-02-13,98.57,100.8,97.43,100.76,1154087,0
2015-02-17,100.8,103.67,100.26,101.51,1160908,0
2015-02-18,101.49,103.45,100.45,103.36,694440,0
2015-02-19,103.39,104.66,102.45,104.19,893298,0
2015-02-20,104.55,107.99,103.57,107.16,1344555,0
2015-02-23,107.64,110,107.05,107.83,1356295,0
2015-02-24,108.04,108.4,104.42,106.03,1129559,0
2015-02-25,106.01,108.2,105,107.5,1117361,0
2015-02-26,108.25,111.89,104.96,108.84,1953276,0
2015-02-27,108.98,108.98,106.12,107.07,921806,0
2015-03-02,107,108.88,106.57,108.42,1139000,0
2015-03-03,107.21,108.53,106.07,108.36,1015600,0
2015-03-04,107.49,110,106.8,109.79,1097300,0
2015-03-05,111.38,116.7,111.05,113.5,2779100,0
2015-03-06,113.44,115.68,112.5,113.77,1341300,0
2015-03-09,113.75,114.3,111.17,113.18,1392200,0
2015-03-10,113.76,115,111.26,113.16,1132500,0
2015-03-11,113.87,115.82,111.81,114.45,1365200,0
2015-03-12,114.5,122.65,113.55,120.34,1225648,0
2015-03-13,117.64,124.16,117.63,123.52,3539900,0
2015-03-16,121.49,124.99,121.26,124.37,1722500,0
2015-03-17,124.37,127.9,123.38,127.27,1716400,0
2015-03-18,126.51,127.54,123.85,126.11,1766800,0
2015-03-19,127.36,129.42,126.91,127.49,1644600,0
2015-03-20,128.51,129.59,124.82,125.17,2290700,0
2015-03-23,125.24,125.25,121.45,123.62,1802300,0
2015-03-24,124.01,126,122.73,123,1579000,0
2015-03-25,122.85,123.26,115.06,115.62,2544700,0
2015-03-26,112.63,116.2,111,115.55,2241100,0
2015-03-27,125,133.54,123.05,128.78,6370700,0
2015-03-30,131.33,133.44,126.54,129.13,2828600,0
2015-03-31,128.85,129.33,123.58,124.62,2412196,0
2015-04-01,124.61,124.75,118.22,120.95,2105000,0
2015-04-02,120.92,121.81,117.55,120.38,1525800,0
2015-04-06,120.11,121.35,118.17,118.78,1213700,0
2015-04-07,119.69,123.5,119.11,121.17,1675716,0
2015-04-08,120.66,124.81,120.29,123.64,2056000,0
2015-04-09,124.5,126.66,121.8,122.08,1964908,0
2015-04-10,122.56,124,121.4,122.2,1608900,0
2015-04-13,121.86,124.86,121.86,122.14,953400,0
2015-04-14,122,123.72,119.38,121.5,1136000,0
2015-04-15,122.03,122.1,119.27,120.8,1193902,0
2015-04-16,121.4,122.2,119.8,121.66,795883,0
2015-04-17,120.9,121.71,119.5,120.91,1613900,0
2015-04-20,121.01,121.51,119.04,120.13,1026260,0
2015-04-21,120.94,121.74,119.7,121.24,980254,0
2015-04-22,121.3,123.15,120.37,121.08,731318,0
2015-04-23,120.69,124.05,120.26,122.95,1004800,0
2015-04-24,122.38,123.14,120.21,120.28,821847,0
2015-04-27,120.72,124.95,115.43,116.97,2547800,0
2015-04-28,118.27,118.84,113.2,115.65,1746605,0
2015-04-29,113.94,117.33,113.4,115.19,968500,0
2015-04-30,116.34,118.65,110.5,112.05,1718900,0
2015-05-01,114.85,119.75,112.61,115.92,1862400,0
2015-05-04,115.32,119.61,114.64,116.32,1056700,0
2015-05-05,115.69,116.26,113.5,113.92,994100,0
2015-05-06,119.14,122.5,116,119.7,2505269,0
2015-05-07,119.75,120.78,117.17,120.36,1276279,0
2015-05-08,121.49,124.32,120.63,121.66,1133800,0
2015-05-11,122.28,123.41,120.56,120.96,959500,0
2015-05-12,120.23,121.35,119.05,121.09,782197,0
2015-05-13,122.14,123.01,120.62,121.47,936275,0
2015-05-14,122.38,123.71,120.04,122.65,1128800,0
2015-05-15,122.6,123.31,121.47,122.78,650275,0
2015-05-18,122.42,126.15,121.53,126.02,1142699,0
2015-05-19,126.12,127.83,124.07,124.99,1013255,0
2015-05-20,125.44,128.22,124.25,127.97,1066200,0
2015-05-21,127.59,128,124.57,126.88,874600,0
2015-05-22,126.26,127.5,125.51,127.19,773500,0
2015-05-26,127,128.74,125.46,127.11,1047704,0
2015-05-27,128.12,131.54,127.02,129.54,1718300,0
2015-05-28,129.43,130,126.33,127.39,1184197,0
2015-05-29,127.73,127.82,124.19,125.57,1650600,0
2015-06-01,125.7,126.92,121.86,124.03,1181358,0
2015-06-02,123.77,125.21,120.86,124.01,1083118,0
2015-06-03,124.12,125.59,122.96,123.77,781400,0
2015-06-04,122.61,123.78,118.98,120.46,1131500,0
2015-06-05,121.87,124.25,119.66,123.85,1013200,0
2015-06-08,125,125.58,122.96,123.9,833900,0
2015-06-09,123.47,124.48,120.21,120.66,1300466,0
2015-06-10,120.55,122.41,117.54,122.27,1030022,0
2015-06-11,122.81,123.48,121.8,123.04,678427,0
2015-06-12,122.3,122.79,121.21,122.03,763000,0
2015-06-15,121.3,122.6,120.01,121.93,809100,0
2015-06-16,122,122.98,120.79,121.1,800200,0
2015-06-17,121.8,123.99,121.58,123.6,1183700,0
2015-06-18,132.27,140.49,132.21,138.66,5642000,0
2015-06-19,137.21,138.65,135.07,137.93,2013000,0
2015-06-22,138.79,140.32,137.28,140,1253500,0
2015-06-23,141.08,141.51,137.16,138.86,1198774,0
2015-06-24,138.85,139.87,136,136.49,1249800,0
2015-06-25,136.66,137.38,133.78,135.36,932700,0
2015-06-26,135.52,135.99,132.85,134.84,1227400,0
2015-06-29,133.7,136.29,131.57,132.31,1583500,0
2015-06-30,134.12,137.24,133.47,136.78,1269049,0
2015-07-01,138.54,138.71,135.81,136.73,840300,0
2015-07-02,136.37,136.97,135.09,136.84,786600,0
2015-07-06,136.07,140.3,135.52,140.1,1695100,0
2015-07-07,140.39,141,137,139.79,1420300,0
2015-07-08,138.84,139.01,136.5,137.59,1071200,0
2015-07-09,139.58,140.94,137.92,140.13,1286200,0
2015-07-10,141.49,142.34,138.66,141.67,1118300,0
2015-07-13,142.92,144.93,142.81,144.5,860500,0
2015-07-14,144.78,147.5,144.52,147.25,1062425,0
2015-07-15,146.98,148.9,145.41,146.3,1508607,0
2015-07-16,145.57,148.49,145.5,147.72,972600,0
2015-07-17,148.01,149.14,146.32,149.09,912500,0
2015-07-20,150,151.75,148.88,149.13,1129500,0
2015-07-21,149.77,149.84,143.71,143.79,1673300,0
2015-07-22,142.81,144.9,141.17,144,1333700,0
2015-07-23,146.87,149.54,146.02,148.05,2061200,0
2015-07-24,146.11,148.92,144,144.99,5721000,0
2015-07-27,143.99,145.07,141.51,144.32,1399500,0
2015-07-28,144.93,146.21,142.21,145.94,1228600,0
2015-07-29,147.42,147.42,142.28,144.32,1005600,0
2015-07-30,143.83,144.82,140.18,144.56,951300,0
2015-07-31,145.44,148.1,144.02,146.27,1120500,0
2015-08-03,146.68,148.3,144.53,147.17,1206916,0
2015-08-04,145,147.76,141.92,143.78,1625900,0
2015-08-05,144.76,146.55,142.81,143.66,792200,0
2015-08-06,143.57,143.79,134.53,134.74,1856078,0
2015-08-07,134.51,134.54,128.95,133.84,2030700,0
2015-08-10,134.41,138.12,134.29,136.23,1178100,0
2015-08-11,134.82,136.99,131.4,136.02,851512,0
2015-08-12,134.99,138,131.7,137.6,969500,0
2015-08-13,137.64,139.02,135.75,135.84,662000,0
2015-08-14,135.03,137.8,132.53,135.51,750100,0
2015-08-17,135.21,139.76,134.12,139.44,710300,0
2015-08-18,139.39,140.68,136.66,137.23,555700,0
2015-08-19,135.96,136.84,133.5,135.7,598300,0
2015-08-20,134.53,137.4,128.96,129.01,1096700,0
2015-08-21,126.8,131.1,125.54,126.17,1372500,0
2015-08-24,115.01,124.84,114.95,119.68,2060917,0
2015-08-25,123.55,126.42,120.93,121.14,1680900,0
2015-08-26,124.95,128.26,120.09,128.1,1334900,0
2015-08-27,129.5,132.51,128.43,130.89,1078400,0
2015-08-28,130.43,133.28,129.66,133.18,885100,0
2015-08-31,134.05,136.85,128.67,129.24,1156500,0
2015-09-01,126.07,127.82,123.77,124.63,1305300,0
2015-09-02,126.43,129.39,124.43,129.26,1079600,0
2015-09-03,129.5,130.99,126.24,126.45,854600,0
2015-09-04,124.6,127.56,124.2,126.51,698900,0
2015-09-08,129.19,133.1,126.82,132.59,944900,0
2015-09-09,134.27,134.71,129.46,129.87,678800,0
2015-09-10,129.83,134.16,129.4,133.08,974489,0
2015-09-11,132.65,133.82,131.12,132.88,815900,0
2015-09-14,133.75,133.94,130.32,131.49,547700,0
2015-09-15,131.64,132.9,130.56,131.88,646300,0
2015-09-16,131.71,132.79,127.26,129.09,917000,0
2015-09-17,129.19,133.79,128.25,132.13,751759,0
2015-09-18,130.98,132.82,129.6,130.65,1581300,0
2015-09-21,132.68,132.8,120.91,122.09,2085100,0
2015-09-22,119.27,121.5,117.02,117.97,2255600,0
2015-09-23,118.68,120.61,116.63,117.82,911065,0
2015-09-24,117,117.92,111.08,113,2088447,0
2015-09-25,113.05,114.96,105.37,108.69,2269900,0
2015-09-28,106.85,107.38,95.84,99.38,3346446,0
2015-09-29,100.12,104.65,95.09,96.82,2606400,0
2015-09-30,99.5,109.56,99.5,105.32,3346700,0
2015-10-01,103.75,110.06,102.76,109.79,2597100,0
2015-10-02,108.41,113.85,106.01,113,2050000,0
2015-10-05,114.77,115.98,109.12,109.93,1635267,0
2015-10-06,107.97,108.87,99.25,103.24,2770100,0
2015-10-07,103.28,103.79,100.28,102.13,2792110,0
2015-10-08,102.38,102.76,96.38,100.72,1480900,0
2015-10-09,99.92,104.2,98.53,102.69,1010300,0
2015-10-12,103.28,103.98,101.45,102.91,791693,0
2015-10-13,102.01,105.5,99.11,99.34,1158100,0
2015-10-14,101.61,106.72,99.64,103.77,2346800,0
2015-10-15,103.6,111.83,102.67,111.5,1967700,0
2015-10-16,111.61,112.41,106.6,108.84,1682600,0
2015-10-19,108.89,111.48,105.04,107.28,1566045,0
2015-10-20,107,107.51,103.25,103.92,1445000,0
2015-10-21,105.27,105.98,99.36,103.94,1311100,0
2015-10-22,103.93,105.81,99.59,101.6,1542500,0
2015-10-23,102.92,105,102.02,104.14,1236800,0
2015-10-26,103.87,106.2,102.2,104.68,888300,0
2015-10-27,105.24,110.86,104.71,110.71,1669800,0
2015-10-28,110.88,113.7,109.88,113.69,1919500,0
2015-10-29,112.69,115.88,112.1,113.8,1702800,0
2015-10-30,111.66,118.48,110,117.04,2166400,0
2015-11-02,118.37,118.37,114.5,116.84,1763345,0
2015-11-03,116.1,116.55,114.01,115.29,1289073,0
2015-11-04,116,116.72,110.84,112.72,1263862,0
2015-11-05,112.95,113.19,108.21,112.32,1054500,0
2015-11-06,112,115.19,110.92,114.92,1259400,0
2015-11-09,113.7,114.63,110.57,111.36,1373755,0
2015-11-10,110.79,113.12,110.08,112.3,1056100,0
2015-11-11,112.88,113.33,110.85,111.15,721700,0
2015-11-12,111,111.84,106.55,106.8,891800,0
2015-11-13,106.22,110.35,105.74,107.44,875500,0
2015-11-16,107.57,108.79,102.87,104.54,1853100,0
2015-11-17,105.28,108.64,104.68,107.32,1333500,0
2015-11-18,107.84,108.97,104.81,107.7,1399200,0
2015-11-19,107.61,108.35,102.1,103.11,2014400,0
2015-11-20,95.15,101.57,94,97,4810500,0
2015-11-23,97.5,98.95,96.53,97.8,1849500,0
2015-11-25,94.81,98.06,94.29,96.06,3782500,0
2015-11-27,96.03,97.63,95,96.45,660900,0
2015-11-30,96.31,96.42,94,95.37,1523300,0
2015-12-01,96.23,98.1,95.01,97.93,1234350,0
2015-12-02,98,98.5,95.49,95.65,1149781,0
2015-12-03,96.04,96.5,93.12,94.21,1425835,0
2015-12-04,93.97,98.57,93.55,98.11,1079400,0
2015-12-07,98.15,98.5,94.89,95.51,1410800,0
2015-12-08,94.33,97.51,93.65,95.52,1154654,0
2015-12-09,95.36,96.5,93.82,94.15,947600,0
2015-12-10,94.59,97.02,94.49,96.65,938300,0
2015-12-11,95.25,97.33,93.78,93.79,1028800,0
2015-12-14,93.94,95.25,91.21,94.23,1188131,0
2015-12-15,94.84,99.21,94.36,99.14,1211900,0
2015-12-16,99.71,101.93,98.06,101.71,1050600,0
2015-12-17,101.8,103.34,99.39,100.64,1043400,0
2015-12-18,100.5,105.14,99.93,104.44,3160900,0
2015-12-21,104.84,104.88,102.42,104.14,1214000,0
2015-12-22,104.36,105.89,103.93,104.35,969337,0
2015-12-23,104.4,106.28,104.4,105.52,761100,0
2015-12-24,105.83,106.46,104.52,105.84,325573,0
2015-12-28,105.91,107.56,104.4,105.3,635457,0
2015-12-29,106.02,106.32,105,106.07,555427,0
2015-12-30,106.3,107.02,105.12,105.77,709041,0
2015-12-31,105.44,105.92,104.51,104.76,611430,0
2016-01-04,102.8,104.99,102.1,104.92,1299305,0
2016-01-05,105.02,105.61,101.24,103.45,743592,0
2016-01-06,101.87,103.67,99.53,100.44,1104179,0
2016-01-07,99.44,100.85,97.09,97.09,1233484,0
2016-01-08,97.71,99.34,94.3,95.75,1120584,0
2016-01-11,95.87,95.95,89.4,93.29,1825075,0
2016-01-12,93.43,96.77,89.35,93.11,1322799,0
2016-01-13,92.6,93.84,83.67,84.12,1553075,0
2016-01-14,86.27,86.86,77.59,84.43,5806153,0
2016-01-15,81.12,85.25,81.01,83.14,2648458,0
2016-01-19,83.81,84.04,77.57,79.51,2061200,0
2016-01-20,78.03,82.67,74.69,81.38,2080514,0
2016-01-21,81.64,83.38,79.48,80.82,1541644,0
2016-01-22,82.43,85.84,81.07,84.66,1542072,0
2016-01-25,83.86,87.515,83.86,85.01,1222113,0
2016-01-26,84.62,87.25,82.05,86.04,1079522,0
2016-01-27,86.18,87.93,79.15,80.14,1529846,0
2016-01-28,80.72,81.02,72.525,73.38,2517839,0
2016-01-29,73.84,75.5,70.25,74.01,2769921,0
2016-02-01,73.81,76.7,73.27,75.65,1854446,0
2016-02-02,74.44,76,71.78,72.04,1336255,0
2016-02-03,72.37,74.69,67.53,71.91,2025779,0
2016-02-04,71.5,73.775,69.57,71.15,1941245,0
2016-02-05,70.75,71.58,66.2,68.41,2026100,0
2016-02-08,68.17,68.17,63.71,64.71,1518842,0
2016-02-09,63.59,67.4,62.12,65.11,2244158,0
2016-02-10,65.96,70.76,65.57,67.02,1656063,0
2016-02-11,65.43,68.89,65.03,67.26,1418534,0
2016-02-12,68,71.25,67.07,70.08,1918124,0
2016-02-16,72.11,74.4,71.49,74.26,2252176,0
2016-02-17,75.16,79.63,73.61,77.81,2248421,0
2016-02-18,78.36,78.7998,74.45,74.87,1458322,0
2016-02-19,74.55,77.91,73.28,77.7,1722861,0
2016-02-22,79.05,81.9,76.75,78.49,1406810,0
2016-02-23,78.11,80.25,75.48,75.61,1487009,0
2016-02-24,74.31,76.518,72.96,76.34,1391387,0
2016-02-25,76.92,78.91,74.64,76.41,1597329,0
2016-02-26,76.64,82.11,74.8,80.14,2079439,0
2016-02-29,80.75,84.9,80.62,81.87,2009338,0
2016-03-01,82.5,88.04,81.03,87.58,1854758,0
2016-03-02,87.44,90.34,84,87.44,1739777,0
2016-03-03,88.91,90.99,88.28,89.57,2469811,0
2016-03-04,89.73,89.82,86.47,86.67,1503978,0
2016-03-07,87.7,89.84,86.18,88.22,1460305,0
2016-03-08,89.36,90.46,85.29,85.54,1090163,0
2016-03-09,85.86,86.21,82.51,85.22,1303007,0
2016-03-10,86.54,86.54,81.32,83.6,1288415,0
2016-03-11,84.6,88.54,83.59,88.27,1115081,0
2016-03-14,87.52,88.76,85.4661,85.98,1453937,0
2016-03-15,85.44,85.55,82.4,83.43,1147238,0
2016-03-16,82.81,84,78.61,80.34,1471817,0
2016-03-17,80.4,80.4,74.67,77.32,2967456,0
2016-03-18,77.81,81.47,77.08,80.94,2471038,0
2016-03-21,76.13,79.81,75.9,78.19,2746886,0
2016-03-22,77.46,83.66,77.46,83.43,2620151,0
2016-03-23,83.18,85.32,80.34,80.61,2189335,0
2016-03-24,80.82,83.01,78.42,80.87,1548018,0
2016-03-28,81.35,81.45,78.87,79,595764,0
2016-03-29,79.01,79.93,76.42,78.76,1303721,0
2016-03-30,79.37,81.4999,77.1,78.1,786768,0
2016-03-31,79.09,84.12,78.35,82.48,1890313,0
2016-04-01,81.46,86.72,81.03,84.66,1342500,0
2016-04-04,85.67,87.17,84.34,84.47,882705,0
2016-04-05,83.99,84.7,82.48,83.02,678690,0
2016-04-06,83.01,89.435,82.95,89.34,1606670,0
2016-04-07,89,91.91,86.66,87.79,1475291,0
2016-04-08,88.77,89.35,84.02,85.21,1226439,0
2016-04-11,85.58,86.28,82.67,83.2,901886,0
2016-04-12,83.03,85.39,82.26,85,1031915,0
2016-04-13,85,88.64,85,88.52,1549427,0
2016-04-14,89.93,89.98,88.02,88.85,1242928,0
2016-04-15,89.61,89.61,85.04,86.75,1298517,0
2016-04-18,86.09,87.16,83.9,87,1008365,0
2016-04-19,87.26,88.25,85.32,86.37,1498370,0
2016-04-20,92,92.81,88,89.31,3487365,0
2016-04-21,89.25,92.05,85.5,91.99,1851155,0
2016-04-22,91.98,94.08,89.68,93.8,2301342,0
2016-04-25,93.76,93.76,89.8023,90.22,1494776,0
2016-04-26,90.07,91,86.73,88.64,958935,0
2016-04-27,87.01,88.61,86.22,87.72,786258,0
2016-04-28,86.95,87.38,84.6028,85.1,1181748,0
2016-04-29,83.44,87.5,83.02,84.68,1439524,0
2016-05-02,85.71,86.98,83.92,86.9,931159,0
2016-05-03,86,87.41,84.91,85.09,849314,0
2016-05-04,84.15,84.74,81.72,82.12,1217458,0
2016-05-05,82.16,82.6299,79.316,80.74,903330,0
2016-05-06,80.36,82.35,79.4,80.8,661081,0
2016-05-09,81.1,85.06,80.57,83.98,873578,0
2016-05-10,84.55,87.62,82.73,87.37,1227983,0
2016-05-11,87.24,87.24,82.09,82.22,718564,0
2016-05-12,82.51,83.02,78.2,79.79,811517,0
2016-05-13,79.79,84.386,79.79,82.71,1133869,0
2016-05-16,82.82,86.8,82.82,86.47,917596,0
2016-05-17,85.73,87.495,82.89,84.04,1248043,0
2016-05-18,83.54,87.51,83.21,87.16,1033038,0
2016-05-19,86.46,87.44,83.4,84.75,704192,0
2016-05-20,84.94,86.63,84.34,86.45,734003,0
2016-05-23,86.85,88.15,85.35,85.51,661958,0
2016-05-24,86.32,88.88,86.16,87.95,744418,0
2016-05-25,88.31,89.85,87.5,88.81,1015643,0
2016-05-26,88.04,88.39,86.21,87.26,717446,0
2016-05-27,87.57,89.225,86.41,89.09,710064,0
2016-05-31,89.35,91.255,88.94,89.65,1105888,0
2016-06-01,88.69,88.9,86.01,87.4,1087520,0
2016-06-02,89.04,92.48,87.17,91.52,1715098,0
2016-06-03,91.15,91.49,88.02,90,975149,0
2016-06-06,89.14,90.05,87.21,89.52,585707,0
2016-06-07,88.64,89.3,85.23,85.5,1005033,0
2016-06-08,85.36,85.6399,83.04,84.1,856070,0
2016-06-09,83.75,84.614,82.71,82.94,737280,0
2016-06-10,82.35,82.48,79.52,81.1,917987,0
2016-06-13,81.09,83.9799,79.505,80.11,1065295,0
2016-06-14,80.22,82.66,79.55,81.05,958701,0
2016-06-15,81.4,85.53,81.31,84.01,1698691,0
2016-06-16,83.19,84.5,78.1601,80.8,2885211,0
2016-06-17,84.3,84.97,82.0101,83.87,3111894,0
2016-06-20,82.77,85.8,82.76,84.06,1491884,0
2016-06-21,84.05,84.05,80.545,81.22,1151698,0
2016-06-22,80.81,83.98,80.34,82.19,958276,0
2016-06-23,82.87,83.83,81.7,83.65,1209946,0
2016-06-24,79.56,83.4,76.7602,77.01,2175544,0
2016-06-27,75.87,77.01,73.45,74.61,1720826,0
2016-06-28,76.23,79.71,76.02,79.49,1350941,0
2016-06-29,80.52,81.08,78.2,78.37,1742075,0
2016-06-30,78.71,79.85,76.27,77.8,1412830,0
2016-07-01,77.59,81.67,77.04,81.38,1451440,0
2016-07-05,80.64,80.69,79.23,79.86,1085966,0
2016-07-06,80.34,81.13,77.98,80.81,1186544,0
2016-07-07,86.58,90.2,86.14,88.16,6117107,0
2016-07-08,87.81,93.04,87.5,91.52,3381649,0
2016-07-11,91.82,91.82,88.59,88.6,1565321,0
2016-07-12,88.83,89.98,87.43,87.48,1413741,0
2016-07-13,88.44,88.48,85.86,87.12,1629096,0
2016-07-14,88.19,89.643,86.16,89.03,1245353,0
2016-07-15,89.79,94.75,89.19,92.08,2650829,0
2016-07-18,92.23,94.38,89.57,92.86,2092484,0
2016-07-19,93.49,94,90.2,90.42,999290,0
2016-07-20,91.57,94.015,90.66,93.76,1288594,0
2016-07-21,92,94.87,91.91,93.36,1662373,0
2016-07-22,93.78,95.485,93.36,93.58,1075872,0
2016-07-25,94.02,94.43,92.55,92.79,1021548,0
2016-07-26,93.27,93.43,91.21,92.02,1957975,0
2016-07-27,91.58,98.71,90.52,98.09,5338076,0
2016-07-28,98.8,99.5,96.64,98.2,2228619,0
2016-07-29,98.18,99.62,96.17,99.42,1199238,0
2016-08-01,99.33,101.3,98.51,100.28,1761658,0
2016-08-02,99.96,100.9,97.4,99.07,1635427,0
2016-08-03,99.03,101.698,98.76,101.46,1422688,0
2016-08-04,102.41,102.49,99.14,99.62,1128416,0
2016-08-05,100.88,101.67,98.5,98.94,1782222,0
2016-08-08,99.29,99.62,97.704,99.02,1095981,0
2016-08-09,94.62,95.94,93.74,95.15,4835597,0
2016-08-10,94.89,95.1,90.92,91.45,1943703,0
2016-08-11,91.93,92.81,90.66,92.01,1114839,0
2016-08-12,91.49,92.49,91.02,92.44,1199886,0
2016-08-15,92.9,94.22,92.3,93.11,1576991,0
2016-08-16,92.75,93.23,90.91,91.74,1259333,0
2016-08-17,92.14,94.06,91,93.3,1305400,0
2016-08-18,92.85,93.88,92.02,93.51,730782,0
2016-08-19,93.07,93.4,91.76,91.98,488498,0
2016-08-22,95.67,98.5,95.18,98.17,3505026,0
2016-08-23,99.11,99.95,97.44,99.43,1464977,0
2016-08-24,99.22,102.06,94.5,95.13,2152668,0
2016-08-25,95.75,96.97,92.35,94.97,1392547,0
2016-08-26,95.09,96.36,94.415,96.22,1085765,0
2016-08-29,96.26,96.7899,94.88,95.74,647964,0
2016-08-30,95.75,96.61,94.84,94.95,555516,0
2016-08-31,95.29,95.95,93.02,93.89,1037888,0
2016-09-01,93.7,95.49,92.79,95.19,816314,0
2016-09-02,95.3,96.49,93.86,95.73,649769,0
2016-09-06,95.96,97.65,94.92,95.59,850802,0
2016-09-07,94.95,96.23,93.6,96.14,1246259,0
2016-09-08,96.08,98.22,95.04,97.44,1068473,0
2016-09-09,96.21,97.5,94.02,94.03,998548,0
2016-09-12,93.33,96.53,93,96.225,806937,0
2016-09-13,95.6,95.716,92.85,93.88,909986,0
2016-09-14,94.5,96.74,93.79,95.3,1173646,0
2016-09-15,95.23,96.9389,94.01,95.39,823762,0
2016-09-16,94.82,97.22,94.02,96.86,1943427,0
2016-09-19,96.62,101.27,95.23,98.11,1856552,0
2016-09-20,98.97,99.4,97.52,97.95,777872,0
2016-09-21,97.97,99.97,95,97.57,1072902,0
2016-09-22,98,98.94,95.69,97.45,841665,0
2016-09-23,96.63,99.705,96.63,97.4,660028,0
2016-09-26,96.86,97.52,95.43,95.85,644609,0
2016-09-27,95.43,97.19,94.249,97.05,1026923,0
2016-09-28,98.19,98.19,94.42,96.03,1029567,0
2016-09-29,96.02,96.17,92.43,92.78,856462,0
2016-09-30,93.08,93.325,91.2,92.52,1257568,0
2016-10-03,91.98,94.49,91.19,94.34,925284,0
2016-10-04,94.59,95.265,94.04,95.13,679943,0
2016-10-05,94.69,96.55,94.32,95.92,727827,0
2016-10-06,95.13,95.765,92.12,92.63,1065328,0
2016-10-07,93.19,93.915,91.55,93.51,727490,0
2016-10-10,94.07,94.98,92.42,93.55,545843,0
2016-10-11,93.09,93.66,90.72,91.67,1033115,0
2016-10-12,91.46,92.2,87.73,87.95,834449,0
2016-10-13,86.31,88.46,86,86.92,1630489,0
2016-10-14,87.58,88.67,84.58,85.04,1066240,0
2016-10-17,84.83,85.6,82.19,85.45,1222229,0
2016-10-18,86.15,87.34,85.2,85.4,842434,0
2016-10-19,85.35,86.43,83.65,84.32,658990,0
2016-10-20,84.41,85.62,83.71,84.2,1029693,0
2016-10-21,84,84.02,81.85,82.27,816996,0
2016-10-24,82.67,82.89,81.44,82.14,874909,0
2016-10-25,82.28,82.28,80.54,80.96,753628,0
2016-10-26,81.26,82.6,81,81.75,931637,0
2016-10-27,82.29,83.39,80.3,81.02,1226524,0
2016-10-28,79.73,83.32,78.56,81.13,1677280,0
2016-10-31,81.26,81.26,80,80.52,1139332,0
2016-11-01,80.3,82.88,79.31,82.71,1182177,0
2016-11-02,82.38,82.71,80.77,80.9,1224216,0
2016-11-03,81.43,81.43,78.42,78.62,1471786,0
2016-11-04,79.65,84.585,78.745,82,2098975,0
2016-11-07,82.64,84.07,81.64,83.54,1815119,0
2016-11-08,82.79,84.46,82.12,83.43,1220758,0
2016-11-09,89,98.34,88.52,91.83,3778871,0
2016-11-10,92.8,95.555,91.46,93.54,2117106,0
2016-11-11,93.28,93.28,90.115,91.46,1219370,0
2016-11-14,91.78,93.85,90.13,92.91,1620357,0
2016-11-15,91.93,92.65,89.395,92.21,1167121,0
2016-11-16,91.61,92.31,89.31,89.395,881246,0
2016-11-17,89.15,92.3,88.7,90.74,1079460,0
2016-11-18,90.42,91.21,88.92,89,792439,0
2016-11-21,89.13,89.99,86.74,87.5,1126331,0
2016-11-22,87.51,88.3,84.42,85.43,1014766,0
2016-11-23,84.59,88.39,83.62,88.1,1198928,0
2016-11-25,88.06,89.1,86.52,89,619076,0
2016-11-28,89,89.1,87.01,88.36,1063543,0
2016-11-29,87.46,88,85.86,86.7,1081673,0
2016-11-30,86.64,87.9,85.53,85.63,1334508,0
2016-12-01,85.97,86.455,82.51,83.33,1136878,0
2016-12-02,83.39,84.02,81.89,82.21,1118577,0
2016-12-05,82.51,84.59,81.86,82.45,1646891,0
2016-12-06,82.99,83.48,81.89,82.99,1355524,0
2016-12-07,81.36,82.34,79.5,81.02,1709229,0
2016-12-08,81.7,83.72,80.5,83.51,1108949,0
2016-12-09,84.67,87.52,82.581,82.68,1826951,0
2016-12-12,82.37,82.75,80.67,82.01,1256711,0
2016-12-13,82.44,84.36,82.4,83.44,1090800,0
2016-12-14,83.26,85.61,82.72,85.585,1360158,0
2016-12-15,85.72,86.1,84.41,85.35,1246194,0
2016-12-16,85.32,86.4,84.75,85.36,1817674,0
2016-12-19,85.15,85.91,83.97,84.38,916592,0
2016-12-20,84.41,85.42,83.64,84.98,630479,0
2016-12-21,85.09,86.68,82.84,85.05,1672806,0
2016-12-22,84.91,85.21,82.89,83.54,975313,0
2016-12-23,83.06,86,83.06,85.67,628553,0
2016-12-27,86,87.61,85.01,85.08,636590,0
2016-12-28,85.08,86.5938,83.741,84.16,719179,0
2016-12-29,83.84,84.71,82.97,83.35,778198,0
2016-12-30,83.35,83.74,81.5,82.84,1267233,0
2017-01-03,83.3,86.57,83,85.84,1273611,0
2017-01-04,86.96,87.52,85.51,86.87,1234781,0
2017-01-05,87,87.67,84.93,86.29,1059132,0
2017-01-06,87.19,87.97,86.13,86.85,769472,0
2017-01-09,89.79,92.2,87.51,91.03,2047240,0
2017-01-10,91.31,92,88.51,90.4,1115756,0
2017-01-11,89.84,90.37,84.66,86.07,2017394,0
2017-01-12,85.47,87.569,84.445,86.16,1297947,0
2017-01-13,86.16,88.1299,85.91,86.92,1004830,0
2017-01-17,86.34,86.545,84.43,85.21,1090909,0
2017-01-18,86.19,87.25,85.69,87.16,880143,0
2017-01-19,86.9,87.34,85.88,86.14,836874,0
2017-01-20,86.7,87.5,84.36,84.62,997203,0
2017-01-23,84.62,85.41,82.99,83.3,720234,0
2017-01-24,83.27,84.42,82.57,84.34,725405,0
2017-01-25,84.44,84.98,83.46,83.85,945390,0
2017-01-26,84,85.48,83.88,85.27,1104556,0
2017-01-27,85.99,87,85.31,86.55,861983,0
2017-01-30,86.49,86.89,84.38,85.565,761190,0
2017-01-31,84.9,88.1,84,87.63,1103821,0
2017-02-01,87.79,89.1467,87.445,88.59,1223967,0
2017-02-02,88.5,89.01,87.375,88.38,975403,0
2017-02-03,89.23,89.81,88.32,88.81,954550,0
2017-02-06,88.57,88.94,87.98,88.74,873277,0
2017-02-07,90,90.2,88.12,88.91,824842,0
2017-02-08,88.7,91.23,88,90.9,1017477,0
2017-02-09,90.89,92.19,90.62,91.15,786215,0
2017-02-10,91.23,91.27,89.37,90.13,605745,0
2017-02-13,90.33,90.94,90.03,90.89,424995,0
2017-02-14,90.46,91.6,90.09,91.18,721446,0
2017-02-15,91.39,91.74,90.15,91.48,1022423,0
2017-02-16,91.77,92.42,89.87,90.53,1391045,0
2017-02-17,90.5,91.29,89.2,89.87,1204096,0
2017-02-21,90.24,90.4512,89.42,90.24,1269770,0
2017-02-22,90.46,90.96,89.69,89.79,939988,0
2017-02-23,89.76,90.62,88.87,89.29,1123279,0
2017-02-24,87.99,88.82,85.88,87.51,2370296,0
2017-02-27,87.26,91.74,87.26,91.62,1244322,0
2017-02-28,91.6,94.05,91.21,93.91,2056505,0
2017-03-01,94.5,95.48,92.84,93.8,1675449,0
2017-03-02,93.5,95.79,93.02,93.42,1212282,0
2017-03-03,93.19,94.28,91.82,93.95,920158,0
2017-03-06,93.32,93.91,91.76,91.9,908427,0
2017-03-07,90.56,91.6934,89.04,89.23,1015459,0
2017-03-08,89.24,90.7,89,90.4,928166,0
2017-03-09,90.18,91.16,89.79,90.96,511250,0
2017-03-10,91.09,92.6,90.57,92.53,853007,0
2017-03-13,92.26,93.4599,91.9,93.12,759471,0
2017-03-14,92.77,92.77,90.7,91.65,710356,0
2017-03-15,91.42,92.6,90.93,92.5,893480,0
2017-03-16,92.77,93.16,90.18,90.96,1798659,0
2017-03-17,91.07,91.4,89.8,90.9,874880,0
2017-03-20,90.97,91.05,89.44,90,890847,0
2017-03-21,90.19,90.4999,86.86,87.03,1120126,0
2017-03-22,87.28,88,86.28,87.42,991890,0
2017-03-23,87.31,87.9,86.69,86.84,792355,0
2017-03-24,87.52,87.93,86.82,87.37,1078074,0
2017-03-27,86.83,88.36,86.71,88.23,673590,0
2017-03-28,88.18,89.59,88,89.1,855043,0
2017-03-29,89.15,89.85,89.01,89.58,647364,0
2017-03-30,89.76,89.77,87.2,89.12,964453,0
2017-03-31,88.93,89.0699,87.64,87.8,858643,0
2017-04-03,87.56,88.69,86.55,86.62,1052972,0
2017-04-04,86.63,87.27,85.49,86.03,983651,0
2017-04-05,86.25,87.04,85.8,86.12,1188207,0
2017-04-06,85.45,86.96,85.45,86.89,1204157,0
2017-04-07,86.93,88.3,86.6,87.95,942487,0
2017-04-10,87.64,88.96,87.335,88.23,948767,0
2017-04-11,88.59,88.88,87.61,88.53,726038,0
2017-04-12,88.94,89.19,87.84,88.38,735781,0
2017-04-13,88.72,90.5,87.78,89.91,844049,0
2017-04-17,89.91,90.99,89.39,90.7,527590,0
2017-04-18,92.45,92.45,90.06,90.95,924938,0
2017-04-19,91.21,91.695,89.8,90.17,837001,0
2017-04-20,90.61,90.89,89.45,90.23,818239,0
2017-04-21,90.31,90.31,87.38,88.47,1439240,0
2017-04-24,90.48,94.94,90.24,93.52,3001455,0
2017-04-25,94,94.93,92.69,94.19,1366349,0
2017-04-26,94.65,96.21,93.955,96.07,1367780,0
2017-04-27,95.72,98.95,95.01,96.26,2471100,0
2017-04-28,96.93,97,95,95.84,1240163,0
2017-05-01,96.03,97.79,95.7191,97.61,948914,0
2017-05-02,96.74,97.6,95.1548,95.93,1149608,0
2017-05-03,96,96.49,94.76,95.95,1053168,0
2017-05-04,96.36,98,95.97,97.78,1250645,0
2017-05-05,99,100.51,94.05,94.23,2403010,0
2017-05-08,93.17,94.35,90.36,90.72,1914766,0
2017-05-09,90.8,91.49,90.09,91.15,1264937,0
2017-05-10,91.12,91.12,89.67,90.02,750782,0
2017-05-11,90,90.22,88.36,89.37,750869,0
2017-05-12,89.23,90.46,88.81,89.85,734070,0
2017-05-15,89.62,92.01,89.55,91.5,1757358,0
2017-05-16,91.5,92.94,90.88,92.45,929985,0
2017-05-17,91.73,92.49,89.61,89.74,709769,0
2017-05-18,90.19,91.26,89.06,89.99,1192983,0
2017-05-19,90.89,90.9,89.15,89.23,698613,0
2017-05-22,89.27,90.726,88.81,90.49,731521,0
2017-05-23,90.71,90.71,88.14,88.36,881456,0
2017-05-24,88.38,88.54,87.15,88.03,1336637,0
2017-05-25,89.15,89.15,87.15,87.33,835481,0
2017-05-26,87.65,88.65,87.65,88,933838,0
2017-05-30,88.18,88.51,87.5,87.89,869311,0
2017-05-31,88.29,88.95,86.52,87.64,1734801,0
2017-06-01,87.53,90.3,87.53,90,1558028,0
2017-06-02,89.7,91.03,89.66,90.7,1079799,0
2017-06-05,90.56,91.49,90.21,90.92,633049,0
2017-06-06,90.01,91.61,89.38,89.6,736484,0
2017-06-07,89.61,90.79,89.2,90.29,745622,0
2017-06-08,89.75,90.33,88.97,89.99,706970,0
2017-06-09,90.02,91.5,89.46,90.23,1200326,0
2017-06-12,89.92,91.49,88.04,89.08,989963,0
2017-06-13,88.86,90.95,88.34,90.39,818784,0
2017-06-14,90.43,93.58,90.18,91.92,1224427,0
2017-06-15,91.92,92.05,89.78,90.47,1297293,0
2017-06-16,90,90,88,88.49,1825231,0
2017-06-19,89.28,91.58,88.46,91.35,1324069,0
2017-06-20,91.25,93.17,90.7,92.36,1462650,0
2017-06-21,92.72,98.92,92.57,98.82,2684357,0
2017-06-22,99.22,100.03,97,97.06,1795708,0
2017-06-23,96.6,97.03,94.5,95,2490632,0
2017-06-26,95.1,95.58,93.21,93.47,1040037,0
2017-06-27,93.31,94.17,89.5,89.63,1580858,0
2017-06-28,90.35,92.89,89.09,92.63,1841870,0
2017-06-29,92.27,92.27,88.55,90.02,1365986,0
2017-06-30,90.87,91.05,88.53,90.83,1275211,0
2017-07-03,91.12,91.88,90.05,90.51,443183,0
2017-07-05,90.52,92.06,89.72,92.01,1202787,0
2017-07-06,91.32,92.05,89.36,90.08,1261297,0
2017-07-07,90.4,90.95,89.67,90.51,813631,0
2017-07-10,90.59,91.48,89,89.8,1017252,0
2017-07-11,91.86,91.94,89.21,90.92,1794297,0
2017-07-12,91.46,91.49,88.6,89.57,1404143,0
2017-07-13,90.47,91.72,89.09,91.06,1502937,0
2017-07-14,91.41,91.45,90.51,91,766620,0
2017-07-17,90.97,91.2,86.8401,86.98,2752586,0
2017-07-18,87.03,87.81,86.01,86.67,1853204,0
2017-07-19,87.63,88.6,86.45,87.23,1203589,0
2017-07-20,87.51,88.19,86.85,87.74,1342698,0
2017-07-21,87.79,89.54,87.52,89.26,1137614,0
2017-07-24,89.12,90.18,88.7,90.01,830785,0
2017-07-25,90.5,90.5,88.33,88.63,1004926,0
2017-07-26,88.83,89.81,88.23,89.2,1031607,0
2017-07-27,89.14,89.77,86.75,87.32,1653994,0
2017-07-28,87.43,88.6,87.025,88.32,730853,0
2017-07-31,88.3,88.72,87.37,87.73,745663,0
2017-08-01,88.11,88.43,86.6,88.02,1517817,0
2017-08-02,87,87.79,85.9,87.64,1689140,0
2017-08-03,88,90.75,86.86,89.52,1709291,0
2017-08-04,89.5,89.99,88.6,89.7,886533,0
2017-08-07,89.82,90.05,89.05,89.05,931832,0
2017-08-08,86.41,86.75,84.64,85.46,3841671,0
2017-08-09,85.03,85.91,83.78,85.16,2041741,0
2017-08-10,84.66,84.9725,81.83,81.96,1629746,0
2017-08-11,81.76,83.43,80.89,82.4,1226111,0
2017-08-14,83.18,83.39,82.62,83.17,957224,0
2017-08-15,83.43,83.83,82.575,83.08,998533,0
2017-08-16,83.58,83.96,82.79,83.07,1300514,0
2017-08-17,83.18,83.18,80.81,80.98,1372459,0
2017-08-18,80.81,81.62,80.76,80.92,1115395,0
2017-08-21,80.99,81.41,80.37,80.6,568173,0
2017-08-22,80.9,81.75,80.525,81.46,799590,0
2017-08-23,81.08,81.9,80.29,81.4,845964,0
2017-08-24,81.54,82.56,80.83,82.45,775193,0
2017-08-25,82.67,82.83,81.735,81.88,1128089,0
2017-08-28,82.62,83.2322,81.91,82.58,852004,0
2017-08-29,81.97,83.495,81.67,82.98,723760,0
2017-08-30,83.76,88.95,83.6183,87.65,2607963,0
2017-08-31,88.27,90.22,88.07,90.19,2059821,0
2017-09-01,90.02,91.2,89.67,90.67,1639915,0
2017-09-05,90.3,91.2,89.701,90.49,1684329,0
2017-09-06,90.32,91.4,88.825,89.84,2298493,0
2017-09-07,89.7,90.69,89.35,90.43,1545618,0
2017-09-08,90.45,90.9,89.37,90.1,1234751,0
2017-09-11,90.33,90.895,89.57,90.36,837283,0
2017-09-12,90.6,92.0874,90.05,91.91,1217515,0
2017-09-13,91.84,93.32,91.29,92.75,1874333,0
2017-09-14,92.59,93.3199,91.12,91.23,1544453,0
2017-09-15,91.26,92.6,89.98,91.91,1764123,0
2017-09-18,91.83,92.985,91.53,91.98,1231539,0
2017-09-19,92.06,93,91.69,92.1,881709,0
2017-09-20,92.13,93.21,91.4,92.57,1153233,0
2017-09-21,92.36,95.3199,92.07,93.42,2426153,0
2017-09-22,93.18,95.02,92.66,94.95,1189485,0
2017-09-25,94.73,95.45,92.65,94.39,1696281,0
2017-09-26,94.26,94.67,92.81,93.2,800698,0
2017-09-27,93.35,93.9509,92.59,92.71,847992,0
2017-09-28,92.06,93.04,91.91,92.98,1165994,0
2017-09-29,92.98,93.66,92.62,93.07,861466,0
2017-10-02,93.52,94.62,92.94,93.73,1577523,0
2017-10-03,93.91,94.39,92.78,93.21,929440,0
2017-10-04,93.03,93.47,92.48,93.2,629547,0
2017-10-05,93.3,94.94,92.52,94.42,1189000,0
2017-10-06,94.36,95.7099,93.68,94.81,681301,0
2017-10-09,94.76,95.86,94.385,95.02,718238,0
2017-10-10,95.36,96.05,94.11,94.33,1007628,0
2017-10-11,93.89,95.15,93.5842,94.93,1407795,0
2017-10-12,94.96,95.89,94.06,95.13,1286640,0
2017-10-13,95.23,95.857,93.74,95.12,645605,0
2017-10-16,95.13,96.05,94.56,94.66,747848,0
2017-10-17,95.1,95.905,93.44,93.54,1099683,0
2017-10-18,93.4,94.755,86.9,88.62,3819599,0
2017-10-19,89.19,89.95,87.59,88.13,2020337,0
2017-10-20,87.77,88.74,86.77,87.75,1329665,0
2017-10-23,88.27,88.46,85.93,86.46,1460547,0
2017-10-24,86.63,86.74,85.03,86.29,1249475,0
2017-10-25,86.1,86.455,84.63,84.79,1215497,0
2017-10-26,85.07,85.07,81.72,82.53,2587235,0
2017-10-27,82.52,85.48,82.33,83.15,2491801,0
2017-10-30,82.73,83.73,81.73,81.97,1514097,0
2017-10-31,82.35,82.95,81.23,82.09,1438567,0
2017-11-01,82.57,82.875,80.6,80.92,1964510,0
2017-11-02,80.9,83.04,80.9,82.74,1443530,0
2017-11-03,82.52,84.22,82,84.13,1025434,0
2017-11-06,83.75,84.26,82.545,82.96,1512278,0
2017-11-07,83.4,83.77,82.25,83.77,1351182,0
2017-11-08,83.83,83.83,82.4106,82.79,1054012,0
2017-11-09,82.32,83.56,81.5,82.4,1821740,0
2017-11-10,81.67,82.13,80.77,82.03,842161,0
