Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.015,7.1,6.95,7.045,3491304,0
2005-02-28,6.94,7,6.775,6.845,7212920,0
2005-03-01,6.86,7.075,6.815,7.035,6261804,0
2005-03-02,7,7.215,6.965,7.155,5509588,0
2005-03-03,7.15,7.32,7.09,7.13,16288548,0
2005-03-04,7.145,7.245,7.1,7.17,12326236,0
2005-03-07,8.35,8.475,8.245,8.47,55292988,0
2005-03-08,8.41,8.465,8.165,8.275,17099276,0
2005-03-09,8.25,8.35,8.225,8.225,9144312,0
2005-03-10,8.25,8.28,8.125,8.25,5779924,0
2005-03-11,8.295,8.35,8.125,8.2,4333896,0
2005-03-14,8.205,8.52,8.09,8.49,10399148,0
2005-03-15,8.555,8.81,8.34,8.465,12033040,0
2005-03-16,8.445,8.46,8.26,8.31,4662632,0
2005-03-17,8.3,8.37,8.25,8.31,5013560,0
2005-03-18,8.31,8.435,8.24,8.26,4494344,0
2005-03-21,8.32,8.365,8.155,8.235,3887316,0
2005-03-22,8.225,8.33,8.205,8.23,4414052,0
2005-03-23,8.18,8.43,8.18,8.275,4754040,0
2005-03-24,8.33,8.35,8.195,8.23,5641064,0
2005-03-28,8.24,8.265,8.045,8.06,6802608,0
2005-03-29,8.19,8.31,7.99,8.02,11146756,0
2005-03-30,8.07,8.465,8.06,8.4,12359920,0
2005-03-31,8.43,8.57,8.295,8.51,8947816,0
2005-04-01,8.56,8.61,8.305,8.44,8311132,0
2005-04-04,8.5,8.5,8.375,8.425,5773756,0
2005-04-05,8.47,8.6,8.42,8.555,10455192,0
2005-04-06,8.635,8.845,8.63,8.785,14501552,0
2005-04-07,8.845,9.5,8.83,9.33,31671588,0
2005-04-08,9.27,9.35,9.035,9.105,14596444,0
2005-04-11,9.175,9.3,9.12,9.23,7541152,0
2005-04-12,9.215,9.53,8.885,9.48,20648036,0
2005-04-13,9.475,9.625,9.23,9.24,11717640,0
2005-04-14,9.225,9.315,9.07,9.13,8355768,0
2005-04-15,9.1,9.29,8.92,9.27,7429660,0
2005-04-18,9.205,9.355,9.1,9.235,13047264,0
2005-04-19,9.25,9.75,9.225,9.735,12258152,0
2005-04-20,9.75,9.85,9.59,9.59,7113420,0
2005-04-21,9.625,9.895,9.625,9.875,7676944,0
2005-04-22,9.745,10.045,9.745,10.025,6291492,0
2005-04-25,9.955,10.065,9.805,9.955,7521016,0
2005-04-26,10.025,10.225,9.945,9.955,6754568,0
2005-04-27,9.985,9.985,9.775,9.9,5589284,0
2005-04-28,9.905,9.905,9.525,9.545,10217460,0
2005-04-29,9.66,9.66,9.225,9.475,10273076,0
2005-05-02,9.57,9.625,9.43,9.56,5928840,0
2005-05-03,9.68,10.01,9.625,9.865,12587116,0
2005-05-04,9.935,9.945,9.575,9.675,9778608,0
2005-05-05,9.645,9.875,9.005,9.545,28622196,0
2005-05-06,9.56,9.59,9.225,9.305,11354016,0
2005-05-09,9.33,9.575,9.295,9.525,7499544,0
2005-05-10,9.49,9.615,9.375,9.385,5282804,0
2005-05-11,9.435,9.58,9.375,9.555,4733336,0
2005-05-12,9.58,9.82,9.555,9.73,11519892,0
2005-05-13,9.74,9.76,9.215,9.25,17027896,0
2005-05-16,9.665,9.99,9.545,9.66,39013676,0
2005-05-17,9.76,9.775,9.475,9.765,13785572,0
2005-05-18,9.81,9.95,9.67,9.835,12528860,0
2005-05-19,9.875,9.875,9.705,9.815,5549236,0
2005-05-20,9.87,9.875,9.76,9.855,6603324,0
2005-05-23,9.955,9.955,9.76,9.79,7684024,0
2005-05-24,9.805,10.19,9.785,10.1,13927536,0
2005-05-25,10.285,10.31,9.82,10.02,12393308,0
2005-05-26,10.135,10.25,10.09,10.235,8250460,0
2005-05-27,10.31,10.38,10.2,10.3,6949096,0
2005-05-31,10.4,10.585,10.26,10.585,22577012,0
2005-06-01,10.65,10.805,10.275,10.365,12934588,0
2005-06-02,10.34,10.43,10.215,10.335,8209452,0
2005-06-03,10.35,10.375,9.945,10.025,9280084,0
2005-06-06,10.025,10.055,9.88,9.995,5227592,0
2005-06-07,10.075,10.34,9.895,9.945,11384960,0
2005-06-08,9.95,9.995,9.75,9.87,9354840,0
2005-06-09,9.885,10.055,9.835,10,6550944,0
2005-06-10,10,10.09,9.92,9.99,3753052,0
2005-06-13,9.96,10.145,9.92,9.975,4144548,0
2005-06-14,9.985,10.095,9.94,9.975,5092836,0
2005-06-15,9.98,10.015,9.795,9.93,6321204,0
2005-06-16,9.915,10.325,9.915,10.32,9146732,0
2005-06-17,10.355,10.635,10.2,10.525,10975012,0
2005-06-20,10.53,10.735,10.455,10.59,7780584,0
2005-06-21,10.715,10.755,10.205,10.285,28171048,0
2005-06-22,10.35,10.425,9.815,9.88,16150192,0
2005-06-23,10.02,10.25,9.925,10,11181524,0
2005-06-24,10.025,10.25,10.025,10.17,8654884,0
2005-06-27,10.285,10.305,10.07,10.105,7779076,0
2005-06-28,10.075,10.225,10.07,10.19,3504424,0
2005-06-29,10.295,10.305,10.095,10.145,6192536,0
2005-06-30,10.24,10.25,10.105,10.175,5952084,0
2005-07-01,10.245,10.45,10.215,10.445,35906836,0
2005-07-05,10.365,10.475,10.225,10.305,7164656,0
2005-07-06,10.29,10.395,10.055,10.055,7294780,0
2005-07-07,9.99,10.195,9.885,10.19,8955860,0
2005-07-08,10.25,10.725,10.19,10.605,10022444,0
2005-07-11,10.71,10.725,10.505,10.675,4705736,0
2005-07-12,10.655,10.75,10.5,10.675,5148908,0
2005-07-13,10.695,10.7,10.51,10.57,3845240,0
2005-07-14,10.66,10.82,10.525,10.8,4463280,0
2005-07-15,10.88,11.92,10.8,11.81,27467340,0
2005-07-18,11.66,11.725,11.355,11.445,14579752,0
2005-07-19,11.495,11.74,11.31,11.43,6607240,0
2005-07-20,11.55,12.18,11.525,11.975,15985396,0
2005-07-21,11.97,12.34,11.71,12.2,9808660,0
2005-07-22,12.175,12.2,11.745,12.04,8663352,0
2005-07-25,11.995,12,11.56,11.725,12414056,0
2005-07-26,11.75,11.93,11.6,11.865,7717164,0
2005-07-27,11.94,11.975,11.62,11.82,8267440,0
2005-07-28,11.66,12.15,11.625,12.06,9646120,0
2005-07-29,12.08,12.125,11.85,11.965,6029596,0
2005-08-01,11.965,12.1,11.855,11.975,4828872,0
2005-08-02,12,12.225,11.955,12.18,5344788,0
2005-08-03,12.19,12.26,12.075,12.1,6843132,0
2005-08-04,12.075,12.2,11.925,11.975,4783836,0
2005-08-05,11.93,12.035,11.85,11.875,3404836,0
2005-08-08,11.92,12.01,11.4,11.52,8975888,0
2005-08-09,11.535,11.875,11.525,11.74,6793860,0
2005-08-10,11.795,11.835,11.66,11.68,3362668,0
2005-08-11,11.74,11.865,11.645,11.825,7227148,0
2005-08-12,11.84,11.865,11.625,11.735,6176160,0
2005-08-15,11.655,11.915,11.625,11.89,4241560,0
2005-08-16,11.84,11.94,11.625,11.68,4412632,0
2005-08-17,11.725,11.725,11.6,11.625,3773032,0
2005-08-18,11.535,11.59,11.45,11.49,6431076,0
2005-08-19,11.5,11.605,11.43,11.49,4555536,0
2005-08-22,11.555,11.785,11.52,11.785,5711840,0
2005-08-23,11.795,11.92,11.715,11.875,6806532,0
2005-08-24,11.85,12.135,11.81,11.91,6238480,0
2005-08-25,11.955,12.125,11.875,12.1,4128208,0
2005-08-26,12.15,12.285,11.965,12.22,5316256,0
2005-08-29,12.185,12.23,11.925,12.225,4799968,0
2005-08-30,12.18,12.215,11.965,12.1,4495908,0
2005-08-31,12.09,12.55,12.045,12.545,10403908,0
2005-09-01,12.56,12.82,12.555,12.75,8601716,0
2005-09-02,12.81,12.875,12.625,12.84,5527480,0
2005-09-06,12.865,13.53,12.84,13.31,13769384,0
2005-09-07,13.31,13.37,13.1,13.175,6784184,0
2005-09-08,13.09,13.115,12.65,12.775,11305864,0
2005-09-09,12.725,12.835,12.535,12.66,7808520,0
2005-09-12,12.615,14.705,12.555,13.92,44338984,0
2005-09-13,13.43,13.535,13.005,13.225,22373128,0
2005-09-14,13.74,13.9,13.16,13.695,39981028,0
2005-09-15,13.91,14.425,13.875,14.25,28268500,0
2005-09-16,14.28,14.34,13.68,13.88,12994060,0
2005-09-19,13.74,14.06,13.6,13.895,9680552,0
2005-09-20,13.975,14.055,13.73,13.82,6379304,0
2005-09-21,13.81,13.81,13.41,13.495,9192044,0
2005-09-22,13.405,13.73,13.375,13.525,7398772,0
2005-09-23,13.58,13.585,13.25,13.25,7741192,0
2005-09-26,13.365,14.215,13.19,13.42,8914584,0
2005-09-27,13.445,13.69,13.34,13.525,5889792,0
2005-09-28,13.125,13.295,12.74,13.215,36371176,0
2005-09-29,13.175,13.495,13.16,13.4,12365344,0
2005-09-30,13.425,13.58,13.28,13.58,5756248,0
2005-10-03,13,13.97,12.955,13.645,23089776,0
2005-10-04,13.74,13.81,13.31,13.365,6501640,0
2005-10-05,13.42,13.42,12.875,12.875,7307488,0
2005-10-06,12.805,13.015,12.06,12.295,14771244,0
2005-10-07,12.33,12.545,12.04,12.38,8539384,0
2005-10-10,12.4,12.56,11.93,12.09,8714648,0
2005-10-11,12.17,12.4,11.865,11.885,7731340,0
2005-10-12,11.81,12.06,11.425,11.475,11558932,0
2005-10-13,11.425,11.99,11.295,11.9,9784312,0
2005-10-14,12.515,13.045,12.25,12.925,22786868,0
2005-10-17,12.965,12.975,12.565,12.795,9256512,0
2005-10-18,12.895,13.1,12.725,12.73,7980712,0
2005-10-19,12.895,13.145,12.335,13.115,8948984,0
2005-10-20,13.07,13.36,12.625,12.7,10813356,0
2005-10-21,12.71,13.035,12.405,12.91,10165052,0
2005-10-24,12.995,13.36,12.775,13.36,5867168,0
2005-10-25,13.495,13.635,13.18,13.385,6790196,0
2005-10-26,13.405,13.585,13.17,13.45,8178952,0
2005-10-27,13.475,13.545,13.22,13.24,3966032,0
2005-10-28,13.315,13.55,13.315,13.455,4697596,0
2005-10-31,13.5,14.07,13.415,14.025,9505232,0
2005-11-01,14.035,14.15,13.83,14.15,5588380,0
2005-11-02,14.15,14.455,14.145,14.42,7599420,0
2005-11-03,13.975,15.16,13.875,14.715,14560672,0
2005-11-04,14.825,15.335,14.715,14.92,9683924,0
2005-11-07,15.025,15.09,14.615,14.865,5660504,0
2005-11-08,14.81,14.965,14.61,14.855,4424204,0
2005-11-09,14.84,15,14.665,14.795,6942420,0
2005-11-10,14.815,14.845,14.415,14.57,7114168,0
2005-11-11,14.625,14.99,14.555,14.725,5720312,0
2005-11-14,14.79,15.08,14.76,14.975,4999968,0
2005-11-15,14.865,15.19,14.725,14.99,8208048,0
2005-11-16,15.06,15.35,15,15.09,6630960,0
2005-11-17,14.99,15.33,14.95,15.32,5895052,0
2005-11-18,15.5,15.52,15.17,15.44,6059116,0
2005-11-21,15.4,15.595,15.295,15.48,5693496,0
2005-11-22,15.535,15.82,15.465,15.74,7722736,0
2005-11-23,15.81,15.81,15.565,15.695,4067652,0
2005-11-25,15.715,15.785,15.555,15.605,1218960,0
2005-11-28,15.475,15.7,15.08,15.195,6145464,0
2005-11-29,15.205,15.375,14.9,15.035,5151872,0
2005-11-30,15,15.23,14.89,15.23,5316476,0
2005-12-01,15.305,15.4,15.055,15.25,10151820,0
2005-12-02,15.2,15.25,14.955,15,6395328,0
2005-12-05,14.975,15.21,14.925,15.135,6051244,0
2005-12-06,15.205,15.465,15.17,15.32,6899908,0
2005-12-07,15.385,15.61,14.99,15.175,7759436,0
2005-12-08,15.23,15.34,15.045,15.165,4278336,0
2005-12-09,15.195,15.36,15.005,15.335,4264404,0
2005-12-12,15.5,15.625,15.105,15.225,4283456,0
2005-12-13,15.26,15.34,15.02,15.195,4027824,0
2005-12-14,15.205,15.205,14.695,14.84,6570508,0
2005-12-15,14.855,14.975,14.35,14.91,10860256,0
2005-12-16,14.875,14.99,14.525,14.545,9169520,0
2005-12-19,14.64,14.745,14.115,14.27,8571788,0
2005-12-20,14.295,14.545,14,14.265,6400084,0
2005-12-21,14.42,14.845,14.33,14.685,8443416,0
2005-12-22,14.695,14.955,14.66,14.85,3806336,0
2005-12-23,14.83,14.915,14.59,14.65,2602060,0
2005-12-27,14.755,14.91,14.32,14.37,3916880,0
2005-12-28,15.335,15.49,14.925,15.215,64547880,0
2005-12-29,15.74,16.265,15.6,16.21,34590252,0
2005-12-30,16.07,16.34,15.965,16.2,13225100,0
2006-01-03,16.25,16.31,15.75,16.22,14209556,0
2006-01-04,16.225,16.345,16.075,16.345,10741292,0
2006-01-05,16.45,16.555,16.22,16.5,9371272,0
2006-01-06,16.645,17.315,16.615,17.205,28357092,0
2006-01-09,17.405,17.98,17.31,17.97,21023592,0
2006-01-10,18.045,18.045,17.385,17.385,15380604,0
2006-01-11,17.44,17.875,17.385,17.495,12363092,0
2006-01-12,17.11,17.55,16.595,16.755,18618948,0
2006-01-13,16.885,16.99,16.375,16.66,11041108,0
2006-01-17,16.58,17.035,16.385,16.975,10974148,0
2006-01-18,16.795,17.04,16.675,16.965,9615624,0
2006-01-19,16.995,17.295,16.67,17.145,8818944,0
2006-01-20,17.175,17.275,16.745,16.815,11012236,0
2006-01-23,16.82,17.085,16.21,16.875,11735264,0
2006-01-24,16.915,16.975,16.575,16.825,7175468,0
2006-01-25,16.795,16.875,16.565,16.705,7446100,0
2006-01-26,16.825,17.24,16.755,17.225,9292740,0
2006-01-27,17.24,17.745,17.165,17.675,8842024,0
2006-01-30,17.64,17.89,17.405,17.49,7824372,0
2006-01-31,17.49,17.81,17.31,17.79,9776748,0
2006-02-01,17.75,17.95,17.525,17.92,6775716,0
2006-02-02,17.92,17.96,17.49,17.645,7468780,0
2006-02-03,17.54,17.58,17.165,17.475,5595924,0
2006-02-06,17.46,17.545,17.13,17.5,4312700,0
2006-02-07,17.575,17.69,17.125,17.275,6400096,0
2006-02-08,17.405,17.405,16.885,17.315,5185644,0
2006-02-09,17.29,17.495,17.015,17.17,5548480,0
2006-02-10,17.155,17.415,16.74,17.415,5989668,0
2006-02-13,17.39,17.44,17.03,17.28,4350324,0
2006-02-14,17.295,17.49,17.13,17.36,5669304,0
2006-02-15,17.385,17.485,17.165,17.42,4321584,0
2006-02-16,17.45,17.6,17.375,17.6,6386660,0
2006-02-17,17.56,17.81,17.545,17.575,6327700,0
2006-02-21,17.565,17.6,17.29,17.51,9119200,0
2006-02-22,17.55,18.025,17.4,17.955,8293300,0
2006-02-23,17.945,18.235,17.815,17.96,7353548,0
2006-02-24,17.905,18.495,17.83,18.495,8099120,0
2006-02-27,18.67,19.34,18.525,19.225,9237588,0
2006-02-28,19.3,19.4,18.75,19,8138274,0
2006-03-01,19.345,19.47,18.8,19.165,8358834,0
2006-03-02,19.195,19.8,19.085,19.685,9555696,0
2006-03-03,20.06,20.23,19.675,20.055,10353602,0
2006-03-06,20.15,20.37,19.825,20.16,6704586,0
2006-03-07,20.055,20.135,19.625,19.83,6315054,0
2006-03-08,19.71,20.09,19.5,19.97,5636568,0
2006-03-09,19.565,19.875,19.045,19.585,6632734,0
2006-03-10,19.635,19.99,19.34,19.475,4706940,0
2006-03-13,19.565,19.715,19.35,19.585,3848278,0
2006-03-14,19.5,19.74,19.28,19.565,3753698,0
2006-03-15,19.605,20.5,19.58,20.5,6521862,0
2006-03-16,20.61,20.99,20.49,20.635,4814496,0
2006-03-17,20.625,21.055,20.575,21.02,5951772,0
2006-03-20,21.35,21.375,20.935,21.22,6431372,0
2006-03-21,21.345,21.45,20.365,20.455,6964588,0
2006-03-22,20.465,20.835,20,20.715,5568602,0
2006-03-23,20.785,20.945,20.225,20.655,3567860,0
2006-03-24,20.705,20.965,20.52,20.965,2678048,0
2006-03-27,21.085,21.14,20.71,20.715,4070628,0
2006-03-28,20.76,20.945,20.365,20.675,3413572,0
2006-03-29,20.65,21.75,20.62,21.64,6370148,0
2006-03-30,21.755,21.845,21.38,21.79,4398252,0
2006-03-31,21.75,22.11,21.605,22.11,5996020,0
2006-04-03,22.185,22.37,21.405,21.425,6415326,0
2006-04-04,21.435,21.56,20.76,21.145,8454204,0
2006-04-05,21.01,21.395,20.865,21.045,4940220,0
2006-04-06,20.67,20.7,19.345,19.52,16396944,0
2006-04-07,19.54,19.83,18.78,18.935,13820714,0
2006-04-10,19.045,19.345,18.875,19.265,6909168,0
2006-04-11,19.45,19.585,18.01,18.295,11041918,0
2006-04-12,18.43,19.015,18.255,18.77,8661244,0
2006-04-13,18.79,19.09,18.415,18.98,4536846,0
2006-04-17,18.945,19.24,18.21,18.825,7966028,0
2006-04-18,18.85,18.985,18.38,18.675,7204118,0
2006-04-19,18.655,19.23,18.41,19.215,7843062,0
2006-04-20,19.205,19.345,18.93,19.17,7463120,0
2006-04-21,19.35,19.465,18.75,18.9,4455234,0
2006-04-24,18.86,19.98,18.77,19.895,10024274,0
2006-04-25,19.915,20.235,19.26,19.51,6061784,0
2006-04-26,19.67,19.71,18.59,18.85,7229998,0
2006-04-27,20.045,21.295,19.89,21.195,22433864,0
2006-04-28,21.6,21.685,20.95,21.08,6442704,0
2006-05-01,21.035,21.295,20.8,20.91,6016848,0
2006-05-02,20.99,21,20.26,20.355,5593266,0
2006-05-03,20.405,20.65,19.89,19.965,9666270,0
2006-05-04,19.935,20.415,19.9,20.09,4963142,0
2006-05-05,20.125,21.43,20.09,21.305,7431854,0
2006-05-08,21.18,21.55,20.965,21.44,6055152,0
2006-05-09,21.375,21.465,21.075,21.33,4470536,0
2006-05-10,21.33,21.77,21.21,21.44,7251006,0
2006-05-11,21.395,21.425,20.86,21.16,5639394,0
2006-05-12,21.005,21.125,20.25,20.305,7181904,0
2006-05-15,20.18,20.5,19.95,20.225,6833378,0
2006-05-16,20.975,21.085,20.425,20.92,8841392,0
2006-05-17,20.54,20.65,19.21,19.365,12457310,0
2006-05-18,19.5,19.74,19.245,19.315,6946732,0
2006-05-19,19.475,19.67,18.815,19.65,9648572,0
2006-05-22,19.425,19.54,18.64,19.1,6324894,0
2006-05-23,19.205,20.11,19.185,19.64,9245530,0
2006-05-24,19.54,19.99,19.11,19.625,9090850,0
2006-05-25,19.92,20.405,19.845,20.22,7086760,0
2006-05-26,21.155,21.515,20.525,20.73,11164380,0
2006-05-30,20.875,21.115,20.11,20.15,5604232,0
2006-05-31,20.1,20.75,20.08,20.725,7801786,0
2006-06-01,20.84,21.49,20.645,21.49,8112660,0
2006-06-02,21.675,22.075,21.55,21.99,8166778,0
2006-06-05,22.07,22.375,20.76,20.78,10128804,0
2006-06-06,20.825,21.05,20.13,20.92,9217286,0
2006-06-07,20.92,21.74,20.835,21.205,7861342,0
2006-06-08,21.015,21.46,20.285,21.275,8101392,0
2006-06-09,21.54,22.225,21.47,21.675,8518812,0
2006-06-12,21.795,21.835,21.045,21.095,4333454,0
2006-06-13,21,21.3,20.36,20.55,7514112,0
2006-06-14,20.58,21.08,20.4,21.02,4766126,0
2006-06-15,21.17,22.145,21.045,22.125,7590992,0
2006-06-16,21.88,22.005,21.46,21.75,6873926,0
2006-06-19,21.965,22,21.17,21.265,5461692,0
2006-06-20,21.29,21.5,20.84,21.195,4950098,0
2006-06-21,21.29,22.5,21.29,22.195,9537590,0
2006-06-22,22.27,23,21.775,22.9,12836620,0
2006-06-23,22.9,23.45,22.63,22.955,9137562,0
2006-06-26,23.225,23.49,22.625,22.825,8707618,0
2006-06-27,22.94,23.125,22.41,22.92,7401776,0
2006-06-28,22.925,23.2,22.26,22.61,6197546,0
2006-06-29,22.795,23.62,22.75,23.615,7054330,0
2006-06-30,24.195,24.2,23.135,23.715,14634314,0
2006-07-03,23.795,23.88,23.61,23.73,3182628,0
2006-07-05,23.725,23.725,23.295,23.605,7391554,0
2006-07-06,23.65,23.955,23.525,23.65,4685436,0
2006-07-07,23.43,24.295,23.375,24.125,7243464,0
2006-07-10,24.105,24.29,23.88,23.925,5745954,0
2006-07-11,23.91,24.205,23.765,24.035,6272938,0
2006-07-12,23.995,24.25,23.885,24.125,7602160,0
2006-07-13,23.97,24.09,23.065,23.385,8280864,0
2006-07-14,23.455,23.5,22.01,22.54,11155542,0
2006-07-17,22.46,22.74,21.615,22.58,9942762,0
2006-07-18,22.645,22.81,22.18,22.585,6199970,0
2006-07-19,22.525,23.57,22.495,23.29,7437052,0
2006-07-20,23.275,23.44,22.895,23.02,4643496,0
2006-07-21,22.935,23.135,22.575,22.99,5679194,0
2006-07-24,23.05,23.825,23.045,23.8,12470828,0
2006-07-25,23.74,24.455,23.74,24.295,7103868,0
2006-07-26,24.425,24.705,23.99,24.455,8023448,0
2006-07-27,23.2,23.84,22.235,23,15946954,0
2006-07-28,23.02,23.87,22.81,23.485,9833742,0
2006-07-31,23.525,24,23.205,23.945,6161070,0
2006-08-01,23.8,23.985,23.23,23.32,6079790,0
2006-08-02,23.43,23.61,23.205,23.265,5302910,0
2006-08-03,23.13,23.495,22.86,23.475,5438610,0
2006-08-04,23.65,23.75,22.72,22.97,5929130,0
2006-08-07,22.8,22.81,21.76,22.565,8195748,0
2006-08-08,22.435,22.475,21.265,21.62,11839210,0
2006-08-09,21.485,22.04,21.265,21.405,6422068,0
2006-08-10,21.295,21.4,20.25,20.765,15615068,0
2006-08-11,20.78,21.635,20.6,21.5,9127252,0
2006-08-14,21.66,22.105,21.495,21.635,7926182,0
2006-08-15,21.905,22.175,21.5,21.96,6314248,0
2006-08-16,22.15,22.54,21.79,22.5,8160994,0
2006-08-17,22.345,22.475,22.065,22.32,5742244,0
2006-08-18,22.32,22.32,21.395,21.705,6335730,0
2006-08-21,21.68,22.035,21.38,21.475,3947176,0
2006-08-22,21.455,21.51,20.885,21,6025836,0
2006-08-23,20.925,21.055,20.24,20.6,10239642,0
2006-08-24,20.875,21.215,20.825,20.96,6402628,0
2006-08-25,20.875,21.335,20.645,21.305,3875982,0
2006-08-28,21.16,21.65,21.16,21.495,5598288,0
2006-08-29,21.45,21.535,21,21.425,6668880,0
2006-08-30,21.39,21.6,21.125,21.375,4364732,0
2006-08-31,21.46,21.725,20.345,20.345,8805184,0
2006-09-01,20.765,21.5,20.715,21.38,9447524,0
2006-09-05,21.5,21.5,21.165,21.245,5075514,0
2006-09-06,21.07,21.245,20.335,20.44,7986996,0
2006-09-07,20.44,20.78,20.255,20.575,6005212,0
2006-09-08,20.575,21,20.525,20.64,5065440,0
2006-09-11,20.44,20.87,19.655,20.5,10214858,0
2006-09-12,20.345,20.58,20.01,20.435,5862794,0
2006-09-13,20.39,20.695,20.055,20.68,5552062,0
2006-09-14,20.585,20.735,20.065,20.305,5702776,0
2006-09-15,20.425,20.675,20.055,20.59,9139220,0
2006-09-18,20.51,21.115,20.51,21.065,6399948,0
2006-09-19,21.25,21.52,20.955,21.085,7284378,0
2006-09-20,21.2,21.345,20.355,20.595,8594068,0
2006-09-21,20.75,20.815,20.355,20.655,10144288,0
2006-09-22,20.7,21.09,20.375,21,7579438,0
2006-09-25,20.97,21.065,20.375,20.895,8240752,0
2006-09-26,20.745,21.15,20.525,21.035,6110446,0
2006-09-27,21.03,21.98,21.025,21.935,9065298,0
2006-09-28,21.935,22,21.56,21.685,7741264,0
2006-09-29,21.75,21.92,21.425,21.65,6134998,0
2006-10-02,21.695,21.725,20.84,21.29,9154034,0
2006-10-03,21.205,21.295,21.02,21.18,5927356,0
2006-10-04,21.075,22.545,20.965,22.255,11256318,0
2006-10-05,22.21,22.855,22.08,22.785,5317924,0
2006-10-06,22.745,23.055,22.54,22.895,4561852,0
2006-10-09,22.9,23.595,22.79,23.225,5511186,0
2006-10-10,23.355,23.355,22.65,23.1,4897500,0
2006-10-11,23.075,23.135,22.64,22.975,3668186,0
2006-10-12,22.885,23.13,22.38,23.095,5308296,0
2006-10-13,22.97,23.175,22.65,23.09,3426114,0
2006-10-16,22.95,23.07,22.695,22.895,4451860,0
2006-10-17,23.055,23.065,22.525,22.715,4012714,0
2006-10-18,22.945,23.315,22.84,23.26,4825666,0
2006-10-19,23.13,23.695,23.075,23.24,4743508,0
2006-10-20,23.145,23.28,22.55,22.805,4605952,0
2006-10-23,22.635,23.22,22.415,22.72,4783816,0
2006-10-24,22.585,22.695,22.25,22.56,5864092,0
2006-10-25,22.555,22.575,21.64,22.07,8478952,0
2006-10-26,23.8,25,23.735,24.82,21170216,0
2006-10-27,24.55,25.46,24.55,25.165,10761144,0
2006-10-30,24.295,24.995,24.25,24.925,10799364,0
2006-10-31,26.05,26.75,26.025,26.72,25060202,0
2006-11-01,26.71,26.84,26.295,26.445,15121684,0
2006-11-02,25.615,25.645,25,25.54,12603504,0
2006-11-03,25.8,25.915,25.375,25.825,31736110,0
2006-11-06,25.97,26.495,25.865,26.335,13701760,0
2006-11-07,26.45,26.7,25.02,26.62,10292146,0
2006-11-08,26.28,27.425,25.995,27.41,11380008,0
2006-11-09,27.395,27.775,26.635,26.77,17818788,0
2006-11-10,26.915,27.5,26.295,27.5,9840162,0
2006-11-13,27.44,27.555,27.125,27.5,9214788,0
2006-11-14,27.385,27.915,27.08,27.915,10555652,0
2006-11-15,27.86,28.15,27.66,27.78,7745188,0
2006-11-16,27.835,28.055,27.65,27.9,5282228,0
2006-11-17,27.81,28.2,27.665,28.135,6721834,0
2006-11-20,28.105,28.38,27.535,27.665,9442656,0
2006-11-21,27.65,28.05,27.385,28.035,5638988,0
2006-11-22,28.095,28.14,27.15,27.62,6815796,0
2006-11-24,27.315,27.61,27.02,27.575,2044932,0
2006-11-27,27.44,27.69,26.925,27.175,6012882,0
2006-11-28,27.25,27.39,26.92,27.105,6759106,0
2006-11-29,27.375,28.005,27.155,27.985,5608344,0
2006-11-30,28.045,28.175,27.375,27.865,7638912,0
2006-12-01,27.735,28.185,27.54,28.135,7025526,0
2006-12-04,28.385,29.235,28.185,28.965,8897828,0
2006-12-05,29.235,29.57,28.835,29.45,7622650,0
2006-12-06,29.405,29.475,28.65,28.79,6465172,0
2006-12-07,28.79,28.795,27.655,27.685,13154570,0
2006-12-08,27.755,28.285,27.6,27.905,8277396,0
2006-12-11,28.345,28.78,27.96,28.72,6433682,0
2006-12-12,28.97,29,28.17,28.77,7291592,0
2006-12-13,28.97,29.075,26.75,28.175,16659974,0
2006-12-14,28.345,28.925,27.88,28.62,9664068,0
2006-12-15,28.92,29.265,28.675,29.255,11290914,0
2006-12-18,29.42,29.69,29.25,29.39,7010440,0
2006-12-19,29.4,30.06,29.02,29.81,7477124,0
2006-12-20,29.715,29.875,29.26,29.545,4992682,0
2006-12-21,29.555,29.8,29.33,29.505,5952402,0
2006-12-22,29.51,29.51,28.68,28.85,6195138,0
2006-12-26,28.675,29,28.505,28.885,3194216,0
2006-12-27,29.125,29.33,28.79,28.965,4006992,0
2006-12-28,29,29.03,28.655,28.825,3963990,0
2006-12-29,28.725,29.085,28.425,28.765,4550568,0
2007-01-03,29.05,29.145,28,28.6,10791070,0
2007-01-04,28.62,29.3,28.25,29.02,8539330,0
2007-01-05,29,29.07,28.45,28.79,5943540,0
2007-01-08,28.64,28.885,28.25,28.65,7400178,0
2007-01-09,27.275,27.53,26.9,27.425,26564014,0
2007-01-10,27.24,27.655,26.955,27.625,7155036,0
2007-01-11,27.675,28.125,27.515,28,6261220,0
2007-01-12,28.1,28.25,27.66,27.94,6139572,0
2007-01-16,28.005,28.085,27.675,27.865,7372496,0
2007-01-17,27.845,27.915,27.54,27.67,7008644,0
2007-01-18,27.78,27.995,27.405,27.49,6083938,0
2007-01-19,27.4,27.595,27.3,27.49,6483758,0
2007-01-22,27.49,27.525,26.905,27.085,6568436,0
2007-01-23,27.02,27.29,26.69,26.97,6950224,0
2007-01-24,27.1,27.595,26.875,27.585,5204244,0
2007-01-25,27.5,27.585,26.78,26.965,6779916,0
2007-01-26,26.965,27.075,26.345,26.98,7160310,0
2007-01-29,26.69,27.125,26.595,26.795,5462006,0
2007-01-30,26.82,27.2,26.625,27.125,4900598,0
2007-01-31,27.06,27.15,26.55,26.84,8525190,0
2007-02-01,27.13,28.22,27.005,28.05,10625100,0
2007-02-02,27.83,28.105,27.55,27.705,5805556,0
2007-02-05,27.56,27.75,27.205,27.425,4504250,0
2007-02-06,27.36,27.625,26.85,27.355,5192956,0
2007-02-07,27.395,27.84,27.285,27.485,5869926,0
2007-02-08,27.77,27.855,27.45,27.71,4274448,0
2007-02-09,27.85,27.975,27.38,27.665,5189216,0
2007-02-12,27.715,27.715,27.02,27.13,4492210,0
2007-02-13,27.195,27.295,26.525,26.615,7708464,0
2007-02-14,26.65,27.005,26.57,26.975,6018364,0
2007-02-15,26.975,27.21,26.68,27.19,4547216,0
2007-02-16,27.06,27.25,26.72,26.72,5422420,0
2007-02-20,26.56,26.88,26.42,26.73,4694920,0
2007-02-21,26.85,27.065,26.715,27.06,5182786,0
2007-02-22,27.275,27.44,27.025,27.435,6976792,0
2007-02-23,27.495,28.365,27.35,28.14,9761936,0
2007-02-26,28.365,28.705,28.165,28.61,9515754,0
2007-02-27,28.125,28.375,26.505,26.585,15336862,0
2007-02-28,26.4,27.125,26.15,26.65,9396294,0
2007-03-01,26.2,26.515,25.3,26.145,13020828,0
2007-03-02,25.9,26.305,25.52,25.65,8070354,0
2007-03-05,25.275,25.89,25.125,25.28,8645014,0
2007-03-06,25.5,25.825,25.175,25.62,8304402,0
2007-03-07,25.485,25.65,25.28,25.335,5210428,0
2007-03-08,25.69,26.035,25.505,25.675,5876482,0
2007-03-09,25.9,26.085,25.395,25.58,6186810,0
2007-03-12,25.535,25.94,25.235,25.935,5361076,0
2007-03-13,25.655,25.88,25.09,25.095,7904926,0
2007-03-14,25.24,26.12,24.73,26.075,10142254,0
2007-03-15,26.15,26.27,25.405,25.575,9281192,0
2007-03-16,25.5,26.075,25.495,26.01,12715720,0
2007-03-19,26.17,26.65,26.125,26.645,8075264,0
2007-03-20,26.525,26.62,26.09,26.455,7993706,0
2007-03-21,26.515,27.32,26.08,27.32,8448998,0
2007-03-22,27.1,27.285,26.58,27.235,12460106,0
2007-03-23,27.37,27.745,27.01,27.51,10258998,0
2007-03-26,27.435,27.55,26.855,27,6928402,0
2007-03-27,26.955,27.03,26.5,26.52,5801856,0
2007-03-28,26.425,26.815,26.365,26.435,6619876,0
2007-03-29,26.59,26.675,25.975,26.35,7711978,0
2007-03-30,26.375,26.485,25.86,26.23,6665918,0
2007-04-02,26.225,26.925,26.2,26.9,7716088,0
2007-04-03,27.065,27.855,27,27.815,8515170,0
2007-04-04,28.285,28.455,27.65,27.75,9920946,0
2007-04-05,27.8,29.07,27.8,29.015,9777062,0
2007-04-09,29.245,29.55,29.14,29.45,8241670,0
2007-04-10,29.54,29.62,28.76,29.02,10175148,0
2007-04-11,28.7,28.97,28.27,28.8,7263522,0
2007-04-12,28.745,29.2,28.685,29,5928240,0
2007-04-13,28.905,29.13,28.55,28.99,6351282,0
2007-04-16,29.07,29.095,28.665,28.865,7069610,0
2007-04-17,28.82,28.98,28.415,28.59,6237690,0
2007-04-18,28.45,28.78,28.375,28.715,10589612,0
2007-04-19,28.46,30.295,28.41,30,15169860,0
2007-04-20,30.3,30.41,29.8,30.135,11706482,0
2007-04-23,30.49,31.59,30.45,30.96,12013138,0
2007-04-24,31.09,31.29,30.69,31.09,6302650,0
2007-04-25,31.13,31.14,30.565,30.89,8390170,0
2007-04-26,30.82,31.125,30.63,30.995,4732330,0
2007-04-27,30.93,31.145,30.75,30.96,5425286,0
2007-04-30,31.11,31.15,30.53,30.58,8169042,0
2007-05-01,30.725,30.775,30.005,30.705,6889048,0
2007-05-02,30.935,31.435,30.53,31.43,8114008,0
2007-05-03,29.805,31.145,29.685,30.805,22857942,0
2007-05-04,31.09,31.95,31.06,31.515,9119902,0
2007-05-07,31.245,31.515,31.245,31.425,6235502,0
2007-05-08,31.48,31.88,31.325,31.835,7415216,0
2007-05-09,31.84,32.25,31.56,32.225,7261726,0
2007-05-10,32.185,32.22,31.45,31.49,6650504,0
2007-05-11,31.66,32.275,31.255,32.1,5955414,0
2007-05-14,32.125,32.495,32.125,32.315,6973202,0
2007-05-15,32.495,32.775,31.98,32.035,10871586,0
2007-05-16,32.15,32.405,32.055,32.335,8932560,0
2007-05-17,32.355,32.495,32,32.035,5254056,0
2007-05-18,32.185,32.47,31.765,32.27,8197356,0
2007-05-21,32.265,32.545,32.255,32.5,4727148,0
2007-05-22,33.275,33.475,32.925,32.985,8799678,0
2007-05-23,33,33.24,32.62,32.72,6218770,0
2007-05-24,32.8,32.8,31.67,31.85,8338086,0
2007-05-25,31.88,31.97,31.09,31.225,9054804,0
2007-05-29,31.175,31.27,30.71,30.805,7169062,0
2007-05-30,30.825,31.2,30.49,30.72,10404036,0
2007-05-31,30.895,31,30.5,30.6,8084246,0
2007-06-01,30.655,31.19,30.6,30.9,6908448,0
2007-06-04,31.135,31.27,30.43,30.855,11187130,0
2007-06-05,30.9,30.945,30.31,30.705,6820946,0
2007-06-06,30.64,30.775,30.23,30.335,8527504,0
2007-06-07,30.075,30.1,28.62,28.62,17610630,0
2007-06-08,28.97,29.585,28.75,29.235,12371754,0
2007-06-11,29.575,29.965,29.325,29.93,7848102,0
2007-06-12,29.5,29.86,28.925,28.965,9083086,0
2007-06-13,28.975,29.5,28.635,29.5,8568992,0
2007-06-14,29.5,29.995,29.5,29.785,7476436,0
2007-06-15,30.2,30.5,29.885,30.04,14027588,0
2007-06-18,30.04,30.25,29.395,29.395,6519842,0
2007-06-19,29.6,29.695,29.26,29.41,6959072,0
2007-06-20,29.51,29.585,28.65,28.72,7643934,0
2007-06-21,28.625,29.115,28.315,28.955,6695206,0
2007-06-22,28.8,28.875,28.2,28.2,10112674,0
2007-06-25,28.22,28.595,27.95,28.125,8285124,0
2007-06-26,28.63,29.145,28.51,28.63,10601672,0
2007-06-27,28.375,29.4,28.375,29.335,9369862,0
2007-06-28,29.4,29.55,28.905,28.905,7757732,0
2007-06-29,28.98,29.115,28.31,28.665,7589314,0
2007-07-02,28.75,29.05,28.695,28.94,5770084,0
2007-07-03,28.94,29.12,28.85,28.995,3244796,0
2007-07-05,29.11,29.11,28.855,28.875,6505740,0
2007-07-06,29.02,29.085,28.875,29.04,4901842,0
2007-07-09,29.18,29.845,29.04,29.52,10001226,0
2007-07-10,29.365,29.72,29.24,29.265,8563148,0
2007-07-11,29.29,29.655,29.25,29.64,6609850,0
2007-07-12,30,30.125,29.54,29.825,6508256,0
2007-07-13,29.695,29.82,29.51,29.6,4919022,0
2007-07-16,29.5,29.55,28.96,29.16,5400312,0
2007-07-17,29.27,29.405,28.825,29.3,7371614,0
2007-07-18,29.175,29.73,29.05,29.645,8900618,0
2007-07-19,29.9,29.93,29.47,29.705,5369602,0
2007-07-20,29.915,29.915,29.165,29.22,9242334,0
2007-07-23,29.14,29.15,28.41,28.715,9868308,0
2007-07-24,28.435,29.15,28.25,28.345,10982440,0
2007-07-25,28.51,29.5,28.43,29.375,10657448,0
2007-07-26,30,30.485,29.625,30.1,19844430,0
2007-07-27,30.26,31.175,30.26,30.565,13704710,0
2007-07-30,30.595,31.035,30.325,30.875,11452920,0
2007-07-31,31.19,31.55,30.22,30.28,11655638,0
2007-08-01,30.285,30.5,29.505,30.01,10351422,0
2007-08-02,30.135,30.31,29.665,30.21,6929926,0
2007-08-03,30.235,30.375,29.73,29.73,6404586,0
2007-08-06,29.855,30.505,29.56,30.505,8544760,0
2007-08-07,30.255,30.74,30.045,30.49,8967744,0
2007-08-08,30.92,31.055,30.24,30.81,8506134,0
2007-08-09,30.275,30.995,29.855,29.855,9128346,0
2007-08-10,29.59,30.11,29.155,29.785,6920170,0
2007-08-13,29.875,30.46,29.605,30.19,7112506,0
2007-08-14,30.13,30.5,29.945,30.095,6075702,0
2007-08-15,30.1,30.795,29.87,30.105,10714624,0
2007-08-16,29.71,30.055,28.705,29.425,12434378,0
2007-08-17,29.63,29.99,28.825,29.635,9530934,0
2007-08-20,29.525,29.545,28.33,29.355,7509018,0
2007-08-21,29.025,29.965,29.025,29.88,6057692,0
2007-08-22,30,30.085,29.61,29.945,5471574,0
2007-08-23,29.9,30.27,29.77,30.13,5506306,0
2007-08-24,29.995,30.145,29.62,29.9,5021508,0
2007-08-27,29.755,29.99,29.63,29.725,5169030,0
2007-08-28,29.7,30.26,29.7,29.95,6534726,0
2007-08-29,30.205,30.925,29.99,30.9,5902766,0
2007-08-30,30.6,32,30.555,31.935,11675054,0
2007-08-31,32.06,32.15,31.835,32.105,6846738,0
2007-09-04,32,32.96,31.72,32.925,8861878,0
2007-09-05,32.775,32.995,32.52,32.55,7778548,0
2007-09-06,32.74,33.66,32.695,33.295,9592726,0
2007-09-07,32.805,33.125,32.48,32.535,7459236,0
2007-09-10,32.62,33.35,32.415,33.065,6133628,0
2007-09-11,33.285,34.45,33.25,34.37,9955226,0
2007-09-12,34.105,34.995,33.99,34.645,8691056,0
2007-09-13,34.7,34.985,34.13,34.505,7103738,0
2007-09-14,34.22,34.9,34.215,34.505,7686830,0
2007-09-17,34.43,34.5,33.43,33.875,6450890,0
2007-09-18,33.655,34.645,33.5,34.645,8381648,0
2007-09-19,34.93,35.155,34.28,34.65,8293462,0
2007-09-20,34.725,35.1,34.62,34.655,6008530,0
2007-09-21,34.83,35.355,34.655,35.315,10665082,0
2007-09-24,35.225,36.115,35.025,36.1,8167108,0
2007-09-25,35.7,35.865,34.835,34.88,8572002,0
2007-09-26,35.155,36.03,34.695,35.755,7542986,0
2007-09-27,36.01,36.075,35.17,35.635,7454660,0
2007-09-28,35.52,36.04,35.43,35.655,8811912,0
2007-10-01,35.69,36.375,35.65,36.345,7121600,0
2007-10-02,36.385,36.395,35.82,35.995,4267016,0
2007-10-03,35.82,36.045,35.63,35.77,4450590,0
2007-10-04,35.92,36.41,35.65,36.19,4235214,0
2007-10-05,36.26,36.455,35.675,36.355,5126460,0
2007-10-08,36.115,36.42,35.885,36,3511826,0
2007-10-09,36.155,36.91,35.95,36.775,5644696,0
2007-10-10,36.7,37.67,36.6,37.59,6817048,0
2007-10-11,37.71,37.72,35.715,36.075,10070658,0
2007-10-12,36.32,37.12,36.255,37,5684544,0
2007-10-15,37.005,37.37,35.85,36.29,6386492,0
2007-10-16,36.62,36.625,35.885,36.22,5818212,0
2007-10-17,36.75,36.76,35.285,36.135,6395194,0
2007-10-18,36.125,36.43,35.58,35.825,5338054,0
2007-10-19,35.825,36.115,34.875,34.98,9683264,0
2007-10-22,34.62,35.245,33.98,34.85,7761842,0
2007-10-23,35.45,35.77,35,35.585,7875080,0
2007-10-24,35.5,35.595,34.235,35.09,10727680,0
2007-10-25,32.465,33.105,30.13,32.11,43241226,0
2007-10-26,32.98,33.5,32.305,33.43,16146206,0
2007-10-29,33.7,33.7,32.755,33.11,8558666,0
2007-10-30,32.99,32.99,32.355,32.54,7267106,0
2007-10-31,32.52,33,32.175,33,6913298,0
2007-11-01,32.64,33,32.185,32.22,6587170,0
2007-11-02,32.43,32.565,31.775,32.47,9000404,0
2007-11-05,32.28,32.31,31.645,32.025,6630884,0
2007-11-06,32.03,32.755,31.875,32.74,6378338,0
2007-11-07,32.23,32.635,31.7,31.715,8120186,0
2007-11-08,31.63,32.38,30.905,32.08,9736666,0
2007-11-09,31.4,32.195,31,31.445,9198274,0
2007-11-12,31.365,31.815,31.135,31.14,7146804,0
2007-11-13,31.23,31.59,30.665,31.57,6945066,0
2007-11-14,31.855,32.405,31.375,31.8,7214242,0
2007-11-15,31.815,32.95,31.815,32.26,8071716,0
2007-11-16,32.405,32.725,32.125,32.45,7212658,0
2007-11-19,31.83,33.14,31.54,32,14337512,0
2007-11-20,32.445,32.8,31.68,32.28,10417716,0
2007-11-21,32.42,32.5,31.245,31.27,8209836,0
2007-11-23,31.5,31.695,30.84,31.175,3304328,0
2007-11-26,31.6,31.635,30.145,30.205,11199270,0
2007-11-27,30.28,31.21,30.03,31.17,8535078,0
2007-11-28,31.655,32.025,31.27,31.88,8605508,0
2007-11-29,31.815,32.11,31.03,31.25,9383670,0
2007-11-30,31.5,31.545,30.505,30.775,11215046,0
2007-12-03,30.895,30.895,29.825,30.14,9313242,0
2007-12-04,30.06,30.39,29.185,29.445,10071066,0
2007-12-05,29.84,30.09,29.465,29.965,9371536,0
2007-12-06,29.915,30.11,29.68,30.05,6619538,0
2007-12-07,30.04,30.04,28.605,28.68,15059348,0
2007-12-10,27.61,27.68,23.605,24.59,86905980,0
2007-12-11,25.505,25.925,25.015,25.105,29663192,0
2007-12-12,25.4,25.4,24.63,24.995,18052496,0
2007-12-13,24.945,25.055,23.91,24.76,13626880,0
2007-12-14,24.65,25.485,24.155,25.205,12583264,0
2007-12-17,25.195,25.35,24.675,24.965,12884350,0
2007-12-18,25.015,25.51,24.74,24.925,14537632,0
2007-12-19,24.765,24.995,23.475,23.66,15491390,0
2007-12-20,23.49,24.87,20.63,24.745,59829626,0
2007-12-21,24.975,25,22.6,24,24496882,0
2007-12-24,23.62,24.635,23.575,24.155,6177708,0
2007-12-26,24.245,24.3,23.69,24.21,6036930,0
2007-12-27,24.115,24.2,23.51,23.575,6639512,0
2007-12-28,23.6,23.645,23,23.5,7710816,0
2007-12-31,23.01,23.47,22.885,23.105,10342154,0
2008-01-02,23.035,23.795,23.035,23.15,14166780,0
2008-01-03,23.575,24.94,23.475,24.925,19209378,0
2008-01-04,24.81,25.2,24.475,24.825,15953670,0
2008-01-07,26.13,26.345,25.055,25.245,23325894,0
2008-01-08,25.455,25.735,24.8,24.805,14516376,0
2008-01-09,24.825,26.035,24.685,25.75,13204712,0
2008-01-10,26.065,26.46,25.51,26.4,14949462,0
2008-01-11,26.335,27.66,26.155,27.135,16687902,0
2008-01-14,27.475,27.5,26.64,26.99,9507674,0
2008-01-15,27.055,27.125,26.29,26.74,9708750,0
2008-01-16,26.875,27.975,26.57,27.33,15728316,0
2008-01-17,27.375,27.975,27.375,27.81,14854550,0
2008-01-18,27.69,28,26.685,27.375,15125430,0
2008-01-22,25.025,26.75,25,26.14,14389162,0
2008-01-23,25.395,26.95,25.2,26.8,13193848,0
2008-01-24,26.755,27.065,25.62,26.045,12704200,0
2008-01-25,26.105,26.3,25.265,25.735,9899972,0
2008-01-28,26.11,27.01,25.75,26.99,9087344,0
2008-01-29,27.03,27.455,26.82,27.14,7449334,0
2008-01-30,27.095,27.535,26.715,26.98,10038260,0
2008-01-31,26.805,28.16,26.69,28.055,12792124,0
2008-02-01,28.35,29.995,28.105,29.85,14782968,0
2008-02-04,29.9,29.995,28.59,28.645,13134942,0
2008-02-05,28.005,28.575,27.75,27.805,9237068,0
2008-02-06,28.35,29.34,27.5,28.69,13511152,0
2008-02-07,28.52,29.46,28.305,28.975,11684548,0
2008-02-08,28.98,29.245,28.7,29.185,6822122,0
2008-02-11,29.185,29.44,28.575,29.005,6171980,0
2008-02-12,29.35,29.35,28.315,28.415,9878346,0
2008-02-13,28.85,28.995,28.15,28.68,6907526,0
2008-02-14,28.775,28.875,27.85,28.08,7106738,0
2008-02-15,27.955,28.2,27.455,27.855,7769822,0
2008-02-19,27.93,28.715,27.92,28.05,6250128,0
2008-02-20,27.895,28.355,26.915,27.435,11115254,0
2008-02-21,27.385,27.465,27.005,27.28,9499258,0
2008-02-22,27.465,27.465,26.515,27.13,9871882,0
2008-02-25,27.55,28.435,27.445,28.245,11759662,0
2008-02-26,28.105,28.725,28.05,28.315,8654168,0
2008-02-27,28.145,28.825,28.075,28.49,9559612,0
2008-02-28,28.22,28.905,28.15,28.745,9517366,0
2008-02-29,28.475,28.625,27.88,28.205,12745170,0
2008-03-03,28.215,28.915,28.05,28.15,9180204,0
2008-03-04,28.17,28.695,27.71,28.66,15640584,0
2008-03-05,28.635,28.85,28.285,28.65,8878358,0
2008-03-06,28.75,28.75,27.4,27.465,14259708,0
2008-03-07,27.445,28.39,27.315,28.38,21005874,0
2008-03-10,27.995,28.42,27.575,27.69,10952000,0
2008-03-11,27.85,28.57,27.465,28.57,12457166,0
2008-03-12,28.475,28.685,28.125,28.28,8650078,0
2008-03-13,28.085,29.055,27.925,28.885,13510690,0
2008-03-14,28.78,28.8,27.605,28.15,12321590,0
2008-03-17,27.29,27.995,26.925,27.175,12474838,0
2008-03-18,27.715,28.925,27.55,28.87,11239030,0
2008-03-19,28.87,29.32,28.535,28.84,8931868,0
2008-03-20,28.975,29.215,28.38,28.955,19448200,0
2008-03-24,28.98,30.14,28.88,30.1,10681492,0
2008-03-25,30.26,30.86,29.945,30.67,9402912,0
2008-03-26,30.365,31.04,30.19,30.91,9002130,0
2008-03-27,31.04,31.1,30.45,30.46,7888374,0
2008-03-28,30.645,30.675,29.565,29.72,6569574,0
2008-03-31,30.525,30.685,29.82,30.645,9741122,0
2008-04-01,31.005,31.71,30.65,31.67,11915872,0
2008-04-02,31.73,32.1,31.39,32.05,7909446,0
2008-04-03,32.035,32.235,31.355,31.67,7984870,0
2008-04-04,32.165,32.41,31.65,32.155,7262974,0
2008-04-07,32.3,32.3,31.34,31.575,5700376,0
2008-04-08,31.29,31.7,30.94,31.21,5703024,0
2008-04-09,31.245,31.3,30.705,31.015,4129892,0
2008-04-10,31,32.27,30.895,31.945,7495364,0
2008-04-11,31.785,32.09,31.115,31.33,6333982,0
2008-04-14,31.08,31.85,31.05,31.55,4869254,0
2008-04-15,31.61,31.745,31.235,31.595,4519210,0
2008-04-16,31.92,32.49,31.725,32.39,8418396,0
2008-04-17,32.5,32.545,32.03,32.325,4691402,0
2008-04-18,32.725,32.725,32.1,32.225,8762288,0
2008-04-21,31.875,32.22,31.66,32.035,5338798,0
2008-04-22,31.845,31.985,31.425,31.5,5719776,0
2008-04-23,31.74,32.185,31.48,31.78,5392168,0
2008-04-24,31.975,32.2,31.24,31.84,6266830,0
2008-04-25,31.8,32.19,31.26,31.555,4606268,0
2008-04-28,31.715,32.455,31.605,31.975,4924028,0
2008-04-29,31.955,32.065,31.345,31.5,5728870,0
2008-04-30,31.64,31.72,31,31.07,7026684,0
2008-05-01,31.035,31.805,30.935,31.805,5797128,0
2008-05-02,32.06,32.33,31.895,32.18,5423806,0
2008-05-05,32.075,32.95,32.075,32.635,7823050,0
2008-05-06,32.635,32.915,32.47,32.82,5738854,0
2008-05-07,32.66,32.705,31.25,31.55,11283652,0
2008-05-08,31.645,31.89,30.795,31.235,13702834,0
2008-05-09,30.495,31.5,30.16,31.245,11246898,0
2008-05-12,31.25,31.59,30.705,30.865,9506982,0
2008-05-13,30.8,31.03,29.715,30.155,11572530,0
2008-05-14,30.3,30.84,30.155,30.5,7898294,0
2008-05-15,30.35,30.45,29.485,29.645,10140242,0
2008-05-16,30.145,30.895,29.805,30.545,12077164,0
2008-05-19,30.5,30.695,29.685,29.985,7388800,0
2008-05-20,29.75,30.125,29.08,29.5,10707202,0
2008-05-21,29.61,29.735,28.44,28.45,12768934,0
2008-05-22,28.585,29.28,28.565,29.05,10433904,0
2008-05-23,28.83,29.655,28.715,29.43,10313740,0
2008-05-27,29.45,29.845,29.385,29.615,7017186,0
2008-05-28,29.84,29.975,29,29.265,6200110,0
2008-05-29,29.515,30.38,29.455,30.275,8940734,0
2008-05-30,30.275,30.65,30.05,30.43,7258562,0
2008-06-02,30.245,30.635,30.1,30.6,8671938,0
2008-06-03,30.8,31.035,30.405,30.655,8678172,0
2008-06-04,30.515,31.465,30.515,31.415,10853560,0
2008-06-05,31.65,31.96,31.3,31.675,8324478,0
2008-06-06,31.415,31.5,30.565,30.695,9111652,0
2008-06-09,30.565,30.925,30.065,30.735,7440174,0
2008-06-10,30.55,30.9,30.165,30.445,4779022,0
2008-06-11,30.445,30.565,29.6,29.705,6993718,0
2008-06-12,29.72,30.17,29.24,29.37,7265388,0
2008-06-13,29.565,30.275,29.42,30.135,5585358,0
2008-06-16,29.86,30.995,29.61,30.845,6603384,0
2008-06-17,30.835,30.875,30.185,30.275,5094890,0
2008-06-18,30.29,30.395,29.95,30.01,5406534,0
2008-06-19,30.085,30.5,29.68,30.42,7581806,0
2008-06-20,30.295,30.495,29.315,29.79,11636378,0
2008-06-23,29.865,30.115,29.545,29.87,5868448,0
2008-06-24,29.785,30.2,29.475,29.93,4652322,0
2008-06-25,29.975,31.21,29.665,30.985,8133218,0
2008-06-26,30.73,31.15,30.6,30.875,8677378,0
2008-06-27,30.68,31.885,30.675,31.665,12472564,0
2008-06-30,31.69,32.155,31.665,31.935,8412588,0
2008-07-01,32.95,34.695,32.58,34.63,37031512,0
2008-07-02,34.525,34.62,33.7,33.935,16282494,0
2008-07-03,34.24,34.49,33.465,33.685,8994940,0
2008-07-07,33.86,34.885,33.86,34.595,12039698,0
2008-07-08,34.71,35.92,34.675,35.91,17829452,0
2008-07-09,35.91,36.155,35.215,35.265,11477142,0
2008-07-10,35.41,36.34,35.21,36.315,15065614,0
2008-07-11,36.055,36.225,35.275,35.83,7767636,0
2008-07-14,36.09,36.235,35.08,35.515,6653508,0
2008-07-15,35.385,36.565,35.235,36.44,14499730,0
2008-07-16,36.425,36.5,35.715,35.995,9506494,0
2008-07-17,35.805,36.345,35.405,35.73,8850324,0
2008-07-18,35.44,36,35.11,35.425,8290772,0
2008-07-21,35.75,36.695,35.71,35.755,9482730,0
2008-07-22,36.11,36.39,35.78,36.125,8482990,0
2008-07-23,36.2,36.2,34.515,35.225,15449616,0
2008-07-24,35.74,37.25,35.13,36.63,20934242,0
2008-07-25,36.785,37.405,36.785,37.27,12233162,0
2008-07-28,36.08,37.345,35.95,36.755,12505420,0
2008-07-29,36.025,37.35,36.025,36.875,10699128,0
2008-07-30,37.16,37.315,36.3,37.06,8132328,0
2008-07-31,37.295,38.4,37.13,37.745,10810080,0
2008-08-01,37.945,37.995,36.71,36.96,8166752,0
2008-08-04,36.97,37.415,36.04,36.56,7397884,0
2008-08-05,37,38.055,36.765,38.035,10945958,0
2008-08-06,38,38.69,37.96,38.28,9399292,0
2008-08-07,38.33,38.34,36.865,36.9,10182082,0
2008-08-08,37.065,37.76,37.02,37.575,7208078,0
2008-08-11,37.8,38,37.37,37.96,5160796,0
2008-08-12,37.97,38.105,37.305,37.795,6335908,0
2008-08-13,37.305,38.095,37.23,37.845,5185292,0
2008-08-14,37.895,38.625,37.525,38.505,5871220,0
2008-08-15,38.68,38.695,37.77,37.93,7153632,0
2008-08-18,38.19,38.43,37.39,37.64,7181536,0
2008-08-19,36.985,37.425,36.24,36.455,8348592,0
2008-08-20,36.55,36.915,35.655,36.17,7300518,0
2008-08-21,36.055,36.135,35.375,35.955,5836096,0
2008-08-22,36.39,36.8,36.26,36.52,5420424,0
2008-08-25,36.365,36.72,35.5,35.725,5968320,0
2008-08-26,35.59,36.085,35.455,35.82,3994650,0
2008-08-27,35.875,35.875,35.03,35.425,5800378,0
2008-08-28,35.395,35.42,34.415,34.995,10562620,0
2008-08-29,34.87,35.26,34.54,34.65,5106594,0
2008-09-02,34.925,35.355,34.115,34.22,8284328,0
2008-09-03,34.15,34.88,34.075,34.805,7085296,0
2008-09-04,34.56,34.75,33.745,33.745,6303114,0
2008-09-05,33.5,33.895,31.5,33.105,19446876,0
2008-09-08,33.585,33.745,32.76,32.89,10770146,0
2008-09-09,33.3,33.945,32.885,33.46,9134648,0
2008-09-10,33.605,34.415,33.46,34.025,8724890,0
2008-09-11,33.725,35.355,33.725,35.335,9793316,0
2008-09-12,35.165,35.62,35,35.575,8719298,0
2008-09-15,35.095,35.575,34.635,34.66,10540922,0
2008-09-16,34.465,35.54,34,35.15,11215614,0
2008-09-17,34.99,35.065,32.375,32.385,14115308,0
2008-09-18,32.77,32.975,30.2,32.14,22422976,0
2008-09-19,33.875,34.04,32.14,33.975,27222128,0
2008-09-22,33.925,34.245,32,32.005,7797492,0
2008-09-23,32.105,32.745,31.615,31.62,8198292,0
2008-09-24,31.79,32.555,31.44,32.11,8161824,0
2008-09-25,32.335,33.01,32.215,32.525,7664046,0
2008-09-26,32.02,33.245,31.75,33.135,6519434,0
2008-09-29,32.565,33.2,28,28,10664444,0
2008-09-30,31.26,31.925,31,31.64,14565528,0
2008-10-01,31.74,31.75,30.965,31.655,6572294,0
2008-10-02,31.27,31.895,29.61,30.155,8905192,0
2008-10-03,30.31,31.545,30.055,30.23,10495316,0
2008-10-06,29.955,30.585,27.05,27.965,17165938,0
2008-10-07,28.29,28.84,27.395,27.94,13261384,0
2008-10-08,27.345,29.995,27.165,28.975,15005302,0
2008-10-09,29.645,30.02,27.805,28.275,13831640,0
2008-10-10,27.04,29.865,24.735,27.26,25255748,0
2008-10-13,28.33,30.97,28.035,30.73,13209454,0
2008-10-14,31.095,31.5,28.89,28.9,16458930,0
2008-10-15,28.67,28.835,26.25,26.355,14217420,0
2008-10-16,26.73,28.31,25,28.27,15868460,0
2008-10-17,27.295,29.955,27.185,27.59,13580614,0
2008-10-20,28.23,28.5,26.56,28.415,11207896,0
2008-10-21,27.65,28.96,27.11,27.25,10528292,0
2008-10-22,26.75,27,26,26.645,12479922,0
2008-10-23,26.4,29.145,26.125,29.025,22539064,0
2008-10-24,26.885,29.255,26.83,28.735,12912266,0
2008-10-27,27.81,29.6,27.445,27.475,10114574,0
2008-10-28,28.03,30.585,27.51,30.525,14745842,0
2008-10-29,30.605,32.03,29.975,31.11,13822554,0
2008-10-30,31.775,32.355,31.12,31.995,11236198,0
2008-10-31,31.985,32.315,31.15,32.13,10454788,0
2008-11-03,32.185,32.675,31.825,32.615,8864752,0
2008-11-04,32.625,33.25,31.595,32.165,10147294,0
2008-11-05,31.885,32.34,31.585,31.59,8204860,0
2008-11-06,31.1,31.65,29.84,30.555,10106716,0
2008-11-07,30.865,31.545,29.5,30.155,10332654,0
2008-11-10,31.015,31.25,29.69,30.175,7852378,0
2008-11-11,29.775,30.075,28.63,28.74,10449302,0
2008-11-12,28.525,29.125,27.945,27.985,8903258,0
2008-11-13,28.43,30.445,27.59,30.435,12378740,0
2008-11-14,30.27,30.885,29.26,29.43,8500126,0
2008-11-17,28.85,30.21,28.41,29.28,9676308,0
2008-11-18,29.515,29.675,27.91,28.785,12046590,0
2008-11-19,28.83,29.17,27.875,27.88,9525958,0
2008-11-20,27.515,27.975,25.06,25.52,16394420,0
2008-11-21,25.73,25.865,22.72,23.75,25868406,0
2008-11-24,24.44,25.375,23.85,25.15,13019400,0
2008-11-25,25.455,25.915,24.4,25.37,13097916,0
2008-11-26,24.98,26.49,24.9,26.49,7277024,0
2008-11-28,26.3,26.98,25.795,26.05,4133722,0
2008-12-01,25.255,25.495,23.905,23.91,11655908,0
2008-12-02,24.37,25.5,23.93,25.42,10059552,0
2008-12-03,24.83,26.355,24.635,26.3,8433130,0
2008-12-04,26.42,27.455,26.035,26.39,12864752,0
2008-12-05,26.315,27,24.935,26.99,13918876,0
2008-12-08,27.46,27.5,25.915,26.34,12215066,0
2008-12-09,26.02,26.32,24.4,25.18,17782832,0
2008-12-10,25.37,25.75,24.4,24.665,11017258,0
2008-12-11,24.665,24.825,23.33,23.625,14895938,0
2008-12-12,23.075,25.065,22.885,24.79,15325442,0
2008-12-15,24.97,24.97,23.815,23.915,8401064,0
2008-12-16,24.14,26.375,24.06,26.365,16379126,0
2008-12-17,26.025,27,25.985,26.52,9484844,0
2008-12-18,26.695,27.325,26.575,27.045,10395948,0
2008-12-19,27.135,27.9,27.045,27.335,15488388,0
2008-12-22,27.235,27.35,25.67,26.385,7719792,0
2008-12-23,26.64,26.975,26.375,26.74,6930824,0
2008-12-24,26.72,27.12,26.72,26.86,2660112,0
2008-12-26,27.01,27.175,26.71,27.005,2522080,0
2008-12-29,26.8,26.955,25.975,26.24,5086274,0
2008-12-30,26.505,27.355,26,27.31,5677798,0
2008-12-31,27.32,27.955,27,27.64,7374136,0
2009-01-02,27.47,28.3,26.82,28.245,6745968,0
2009-01-05,28.235,28.245,27.01,27.18,9607736,0
2009-01-06,27.025,27.125,25.09,25.235,22163064,0
2009-01-07,25.05,25.935,25.005,25.75,13059236,0
2009-01-08,24.935,25.555,24.255,25.555,13365320,0
2009-01-09,25.535,25.815,24.55,25.135,12859850,0
2009-01-12,25.145,25.695,24.195,24.835,19985020,0
2009-01-13,24.605,25.84,24.605,25.18,11317390,0
2009-01-14,25.055,25.195,24.185,24.31,10849774,0
2009-01-15,24.28,25.1,23.955,24.96,10617400,0
2009-01-16,25.35,25.355,24.575,25.125,11924160,0
2009-01-20,24.91,25.375,24.165,24.165,10789088,0
2009-01-21,24.41,24.95,23.79,24.9,10048632,0
2009-01-22,24.3,25.065,24.085,24.595,9152038,0
2009-01-23,24.25,25.07,24.035,24.775,8512714,0
2009-01-26,24.8,25.59,24.695,25.17,6788242,0
2009-01-27,25.5,25.825,25.005,25.625,7431984,0
2009-01-28,25.81,26.25,25.38,26.1,8787070,0
2009-01-29,25.795,26.685,25.73,26.065,7727248,0
2009-01-30,26.45,26.975,25.845,26.475,11408650,0
2009-02-02,26.42,26.94,26.23,26.735,7712480,0
2009-02-03,26.59,26.795,26.14,26.58,10196432,0
2009-02-04,26.59,27.125,26.25,26.755,9413124,0
2009-02-05,26.48,27.6,26.25,27.54,10491652,0
2009-02-06,27.595,28.025,27.23,27.675,11687558,0
2009-02-09,27.53,27.675,26.885,27.145,7075438,0
2009-02-10,27,27.42,26.09,26.24,10142154,0
2009-02-11,26.43,26.675,25.815,26.24,7239218,0
2009-02-12,26.06,26.65,25.76,26.65,8445910,0
2009-02-13,26.43,26.75,26.025,26.155,4968132,0
2009-02-17,25.745,26.335,25.06,25.935,10451070,0
2009-02-18,26.19,26.62,25.9,26.47,9098062,0
2009-02-19,26.72,27.12,26.545,26.74,8458846,0
2009-02-20,26.67,27.25,26.48,26.995,13463380,0
2009-02-23,27.13,27.305,26.22,26.375,10510876,0
2009-02-24,26.4,27,25.685,26.395,14245040,0
2009-02-25,26.425,26.425,25.435,25.68,12104420,0
2009-02-26,25.635,25.905,24.365,24.37,13860452,0
2009-02-27,23.295,23.81,22.165,22.365,25375462,0
2009-03-02,21.86,22.195,20.67,21.075,20874724,0
2009-03-03,21.36,21.76,21.01,21.16,16029262,0
2009-03-04,21.41,21.755,20.9,21.22,13332588,0
2009-03-05,20.9,20.91,19.8,19.975,18433466,0
2009-03-06,20.02,20.645,19.66,20.58,16199128,0
2009-03-09,20.035,21.03,19.835,19.98,11854642,0
2009-03-10,20.395,21.42,20.2,21.155,17210584,0
2009-03-11,21.155,22.18,20.98,21.115,14568558,0
2009-03-12,21.035,23.84,21.01,23.58,21854592,0
2009-03-13,23.855,24.28,23.31,24.1,13861654,0
2009-03-16,24.13,24.31,23.205,23.205,9825612,0
2009-03-17,23.265,24.275,23.165,24.21,8521842,0
2009-03-18,23.89,24.2,23.325,23.585,12104850,0
2009-03-19,23.76,23.76,22.69,22.85,10112272,0
2009-03-20,23,23.445,22.625,22.76,12287448,0
2009-03-23,23.12,24.09,22.655,24.02,11804184,0
2009-03-24,23.595,23.905,23.095,23.12,8075804,0
2009-03-25,23.56,23.73,22.145,22.965,12636396,0
2009-03-26,23.075,23.36,22.46,23.225,14272894,0
2009-03-27,22.815,23.43,22.625,23.02,9747708,0
2009-03-30,22.785,22.915,22.225,22.675,8931674,0
2009-03-31,22.87,22.905,22.07,22.2,10576058,0
2009-04-01,19.36,19.625,18.45,19.235,79964560,0
2009-04-02,19.545,20.495,19.54,20.385,28862636,0
2009-04-03,20.56,21.125,20.45,21.075,21726248,0
2009-04-06,20.645,21.215,20.645,21.155,14685802,0
2009-04-07,21,21.045,20.18,20.24,15999210,0
2009-04-08,20.46,20.525,20.025,20.34,11083562,0
2009-04-09,20.625,20.74,20.25,20.4,10097424,0
2009-04-13,20.225,20.885,20.175,20.48,9822600,0
2009-04-14,20.23,20.345,19.455,19.505,14738072,0
2009-04-15,19.395,19.545,19.11,19.35,13033924,0
2009-04-16,19.645,19.75,19.05,19.165,11232594,0
2009-04-17,19.205,19.45,18.81,19.15,13346926,0
2009-04-20,19.005,19.34,18.875,19.005,9468182,0
2009-04-21,19.06,19.205,18.81,19.07,9392590,0
2009-04-22,19.645,20.275,19.56,19.925,14030216,0
2009-04-23,19.935,20.125,19.465,19.725,12385300,0
2009-04-24,19.7,20,19.525,19.93,11551376,0
2009-04-27,19.5,20.625,19.5,20.405,10389054,0
2009-04-28,20.455,21.1,20.24,20.87,9391076,0
2009-04-29,21.1,21.49,20.685,21.2,10600144,0
2009-04-30,21.54,21.88,20.75,21.36,17040632,0
2009-05-01,20.925,20.97,19.625,19.77,15636092,0
2009-05-04,19.995,20.05,19.25,19.57,16076922,0
2009-05-05,19.46,19.965,19.44,19.72,7558686,0
2009-05-06,19.815,19.875,19.25,19.555,9670022,0
2009-05-07,19.735,21.035,19.675,20.9,18512250,0
2009-05-08,20.085,21.27,20.05,20.71,18164518,0
2009-05-11,20.2,21.38,20.2,20.805,9702108,0
2009-05-12,20.795,21.03,20.33,20.855,8747612,0
2009-05-13,20.405,20.845,20.04,20.29,8852502,0
2009-05-14,20,20.75,20,20.35,9029796,0
2009-05-15,20.05,20.355,19.71,19.895,12139888,0
2009-05-18,19.965,20,19.515,19.99,9592618,0
2009-05-19,19.825,19.92,19.535,19.73,10199498,0
2009-05-20,20.19,20.375,19.91,20.16,8237024,0
2009-05-21,19.9,20.15,19.67,19.83,7016806,0
2009-05-22,19.93,20.08,19.68,19.715,6031276,0
2009-05-26,19.45,20.3,19.275,20.225,7562082,0
2009-05-27,20.25,20.72,20.01,20.455,9511204,0
2009-05-28,20.41,21.085,20.41,20.885,11001756,0
2009-05-29,20.75,21.12,20.5,21.12,7314522,0
2009-06-01,21.205,21.5,21.06,21.3,7271788,0
2009-06-02,21.305,22.29,21.255,22.14,12388556,0
2009-06-03,22.055,22.825,22,22.64,9669586,0
2009-06-04,22.87,23.04,22.25,22.555,9233784,0
2009-06-05,22.62,22.62,21.765,22.175,9790324,0
2009-06-08,22.27,22.645,21.87,22.005,8455006,0
2009-06-09,22.19,22.34,21.835,22.125,6345392,0
2009-06-10,22.18,22.275,21.345,21.615,10125094,0
2009-06-11,21.655,21.85,21.24,21.66,9887414,0
2009-06-12,21.82,21.82,21.34,21.615,7217736,0
2009-06-15,21.31,21.5,21,21.115,6177208,0
2009-06-16,21.295,21.655,21.065,21.56,10228772,0
2009-06-17,21.49,22.875,21.49,22.47,14537520,0
2009-06-18,22.6,23.195,22.435,23.105,10645544,0
2009-06-19,23.225,23.965,23.21,23.47,13575460,0
2009-06-22,23.25,23.43,23.01,23.23,9195900,0
2009-06-23,23.215,23.89,23.2,23.42,8955736,0
2009-06-24,23.36,23.645,23.265,23.515,7784208,0
2009-06-25,23.445,23.99,23.255,23.985,7329738,0
2009-06-26,23.975,24.04,23.635,24.015,6526160,0
2009-06-29,23.96,24.27,23.385,24.165,7547582,0
2009-06-30,24.055,24.385,23.715,23.92,7762088,0
2009-07-01,24.125,24.26,23.84,24.05,6317050,0
2009-07-02,23.7,23.795,23.25,23.365,7507262,0
2009-07-06,23.3,23.83,23.165,23.66,6384328,0
2009-07-07,23.565,23.78,22.875,23.12,7627166,0
2009-07-08,23.12,23.6,22.92,23.11,12661214,0
2009-07-09,23.095,23.365,22.855,23.245,6117436,0
2009-07-10,23.065,23.295,22.81,23.05,5351444,0
2009-07-13,23.02,23.625,22.635,23.575,9266338,0
2009-07-14,23.48,23.705,22.93,23.01,8186322,0
2009-07-15,23.2,23.255,22.655,23.16,8688562,0
2009-07-16,23.145,23.575,23.045,23.52,5735078,0
2009-07-17,23.53,23.685,23.32,23.415,6428118,0
2009-07-20,23.42,23.62,23.075,23.555,6158484,0
2009-07-21,23.675,23.82,23.27,23.695,6919780,0
2009-07-22,23.795,24.2,23.57,23.59,9952956,0
2009-07-23,26.79,28.055,26.75,27.985,31849802,0
2009-07-24,27.895,27.97,26.975,27.32,12768602,0
2009-07-27,27.34,27.645,26.945,27.495,7880960,0
2009-07-28,27.275,28.585,27.205,28.525,10925948,0
2009-07-29,28.45,28.765,28.075,28.66,8499532,0
2009-07-30,28.955,29.155,28.58,28.84,7778916,0
2009-07-31,28.975,29,28.405,28.48,7218450,0
2009-08-03,28.65,28.695,28.11,28.64,6839472,0
2009-08-04,28.46,29.01,28.42,28.895,5060652,0
2009-08-05,28.96,29.08,28.085,28.25,5022306,0
2009-08-06,27.75,27.775,27.11,27.4,11046098,0
2009-08-07,27.7,27.75,27.085,27.46,5608356,0
2009-08-10,27.1,27.15,26.405,26.575,10512468,0
2009-08-11,26.53,26.845,26.295,26.675,6865096,0
2009-08-12,26.435,27.445,26.435,26.955,6448652,0
2009-08-13,26.955,27.065,26.225,26.37,7482414,0
2009-08-14,26.46,26.47,25.655,26.37,7125552,0
2009-08-17,26.05,26.12,25.725,26.045,5976408,0
2009-08-18,26,26.245,25.81,25.995,4862526,0
2009-08-19,26.03,26.595,25.8,26.53,5019094,0
2009-08-20,26.625,26.63,26.175,26.315,6795200,0
2009-08-21,26.52,26.92,26.235,26.575,6165596,0
2009-08-24,26.575,26.69,26.245,26.5,5378060,0
2009-08-25,26.665,27.035,26.455,26.695,6819122,0
2009-08-26,26.655,27.385,26.605,27.035,5442124,0
2009-08-27,26.875,26.99,26.225,26.765,6342130,0
2009-08-28,26.86,26.99,26.01,26.36,4372820,0
2009-08-31,26.15,26.405,25.845,26.085,4321536,0
2009-09-01,25.92,26.695,25.44,25.485,7520474,0
2009-09-02,25.37,25.855,25.3,25.525,5209462,0
2009-09-03,25.37,25.56,25.06,25.495,5829670,0
2009-09-04,25.575,25.945,25.47,25.87,4228704,0
2009-09-08,25.87,25.945,25.465,25.825,4743954,0
2009-09-09,25.6,26.03,25.58,25.92,5608912,0
2009-09-10,25.755,25.915,25.59,25.75,7259706,0
2009-09-11,25.79,26.035,25.59,26.01,6907330,0
2009-09-14,25.87,26.3,25.855,26.03,6033566,0
2009-09-15,25.905,26.59,25.775,26.16,5832162,0
2009-09-16,26.25,26.99,26.08,26.84,8486624,0
2009-09-17,26.825,26.825,26.24,26.515,7249274,0
2009-09-18,26.54,26.655,26.24,26.27,8236148,0
2009-09-21,26.765,27.975,26.64,27.595,12185512,0
2009-09-22,27.7,27.77,27.055,27.235,5684296,0
2009-09-23,27.33,27.415,26.78,26.79,5939376,0
2009-09-24,27.04,27.155,26.7,26.935,4024980,0
2009-09-25,26.73,27.495,26.68,27.27,6314890,0
2009-09-28,27.515,28.095,27.43,27.84,4915468,0
2009-09-29,27.82,27.825,27.325,27.555,4852232,0
2009-09-30,27.535,28.06,27.275,27.95,8495046,0
2009-10-01,27.77,28.33,27.355,27.495,8916876,0
2009-10-02,27.215,27.5,26.975,27,5025942,0
2009-10-05,26.795,27.01,26.555,26.71,6391912,0
2009-10-06,26.71,27.395,26.62,27.02,6533356,0
2009-10-07,26.925,27.045,26.605,26.845,4325092,0
2009-10-08,27.18,27.58,27.125,27.27,7572986,0
2009-10-09,27.285,27.615,27.085,27.39,3430002,0
2009-10-12,27.485,27.72,27.25,27.56,4145276,0
2009-10-13,27.47,27.785,27.13,27.275,5816988,0
2009-10-14,27.395,27.745,27.31,27.67,4521000,0
2009-10-15,27.555,28.25,27.4,28.235,6510230,0
2009-10-16,28.175,28.485,27.875,28.21,6888980,0
2009-10-19,28.285,28.455,27.965,28.28,5526684,0
2009-10-20,28.18,28.315,27.75,27.855,5853102,0
2009-10-21,27.82,27.82,27.14,27.29,8699548,0
2009-10-22,28.23,28.725,27.5,27.955,16026200,0
2009-10-23,27.615,28.37,27.01,27.105,8609368,0
2009-10-26,27.19,27.52,25.755,26.31,14007012,0
2009-10-27,26.34,26.575,25.675,25.895,10059516,0
2009-10-28,25.81,25.995,25.165,25.225,6278608,0
2009-10-29,25.245,25.815,25.045,25.635,6642800,0
2009-10-30,25.545,26.165,25.425,25.525,9701716,0
2009-11-02,25.53,25.98,24.87,25.105,9146108,0
2009-11-03,24.955,25.415,24.885,25.35,6561906,0
2009-11-04,25.595,25.81,25.33,25.445,7414008,0
2009-11-05,25.995,26.07,25.53,25.915,6019244,0
2009-11-06,25.835,26.63,25.775,26.525,6441858,0
2009-11-09,26.385,27.085,26.24,27.07,10977620,0
2009-11-10,27.11,27.42,26.615,26.825,11120146,0
2009-11-11,27.3,27.445,26.615,26.93,4626674,0
2009-11-12,26.98,27.06,26.625,26.865,3753724,0
2009-11-13,26.965,27.03,26.54,26.74,3503132,0
2009-11-16,26.75,27.07,26.625,27.005,4403720,0
2009-11-17,26.825,27.815,26.765,27.625,8512528,0
2009-11-18,27.62,27.685,27.335,27.635,6055888,0
2009-11-19,27.5,27.595,27.155,27.275,5774824,0
2009-11-20,27.335,27.56,27.14,27.455,6293144,0
2009-11-23,27.66,27.935,27.49,27.825,5902442,0
2009-11-24,27.85,27.9,27.445,27.685,5898902,0
2009-11-25,27.64,27.9,27.585,27.875,4362546,0
2009-11-27,26.965,27.84,26.86,27.485,2651520,0
2009-11-30,27.405,27.775,27.31,27.725,6690340,0
2009-12-01,28.01,28.25,27.85,28.15,7437678,0
2009-12-02,28.25,28.665,28.125,28.66,7754128,0
2009-12-03,28.75,28.895,28.175,28.265,6460214,0
2009-12-04,28.585,28.745,27.575,27.985,8698422,0
2009-12-07,28.08,28.535,27.275,27.765,22238604,0
2009-12-08,26.515,27.32,26.5,27.16,19926160,0
2009-12-09,27,27,26.375,26.865,8720724,0
2009-12-10,27.095,27.12,26.525,26.695,8485664,0
2009-12-11,26.725,26.79,26.18,26.38,8217218,0
2009-12-14,26.445,27.09,26.405,26.94,7136862,0
2009-12-15,26.89,26.995,26.25,26.435,7708514,0
2009-12-16,26.475,26.625,25.805,25.89,8742980,0
2009-12-17,25.81,25.885,25.295,25.31,7649618,0
2009-12-18,27.18,28.08,27.01,27.975,28089414,0
2009-12-21,28.14,28.3,27.96,28.045,7494378,0
2009-12-22,27.99,28.255,27.855,28.145,6308100,0
2009-12-23,28.205,28.57,28.19,28.4,4371284,0
2009-12-24,28.3,28.475,28.045,28.19,1575668,0
2009-12-28,28.3,28.395,28.2,28.37,2937156,0
2009-12-29,28.365,28.395,28.05,28.06,3437506,0
2009-12-30,28.065,28.36,28.025,28.21,2350426,0
2009-12-31,28.275,28.3,27.815,27.84,2746772,0
2010-01-04,28.32,28.32,27.665,27.87,4831886,0
2010-01-05,27.755,27.865,27.295,27.545,6705638,0
2010-01-06,27.7,28.48,27.695,28.195,8272098,0
2010-01-07,28.055,28.37,27.875,27.945,5000544,0
2010-01-08,28.03,28.715,27.71,28.635,9241110,0
2010-01-11,28.795,29.33,27.19,28.635,18059442,0
2010-01-12,28.525,28.745,27.805,28.495,10758062,0
2010-01-13,28.74,28.99,28.43,28.84,7818500,0
2010-01-14,28.735,29.38,28.7,29.065,6850670,0
2010-01-15,29.2,29.47,28.435,28.76,8987170,0
2010-01-19,28.64,29.625,28.585,29.37,7992776,0
2010-01-20,29.34,29.835,28.605,29.01,6969880,0
2010-01-21,29.245,29.245,28.57,28.895,7593014,0
2010-01-22,29.005,29.54,28.725,29.285,11487224,0
2010-01-25,29.33,29.405,29,29.155,8581584,0
2010-01-26,28.855,29.21,28.785,28.93,5840474,0
2010-01-27,28.725,29.095,28.675,29.055,7247392,0
2010-01-28,28.76,29,28.295,28.4,9851566,0
2010-01-29,28.535,28.8,28.155,28.39,6487082,0
2010-02-01,28.425,28.7,28.21,28.48,4763360,0
2010-02-02,28.425,28.96,28.155,28.875,5553054,0
2010-02-03,28.675,29.285,28.575,29.155,6890228,0
2010-02-04,28.75,28.885,27.775,27.915,8635690,0
2010-02-05,27.97,28.07,27.015,27.58,9423404,0
2010-02-08,27.59,27.655,27.05,27.385,4671128,0
2010-02-09,27.67,28.165,27.505,27.75,5853538,0
2010-02-10,27.845,28.605,27.74,28.31,8121214,0
2010-02-11,28.165,28.75,27.84,28.585,6317184,0
2010-02-12,28.15,28.5,27.95,28.445,5883996,0
2010-02-16,28.61,28.965,28.11,28.965,5596358,0
2010-02-17,28.975,29.69,28.855,29.54,5753650,0
2010-02-18,29.495,30.25,29.49,29.945,11323852,0
2010-02-19,29.97,30.215,29.6,30.02,7582736,0
2010-02-22,30.185,30.185,29.67,29.84,5032390,0
2010-02-23,29.705,30.245,29.39,29.57,5722386,0
2010-02-24,29.855,30.095,29.545,29.745,4481146,0
2010-02-25,29.395,29.65,29.075,29.645,4729700,0
2010-02-26,29.63,29.83,29.34,29.76,3161154,0
2010-03-01,30.05,30.75,29.855,30.65,6063204,0
2010-03-02,30.66,30.925,30.56,30.745,4201204,0
2010-03-03,30.885,31.045,30.545,30.61,4640054,0
2010-03-04,30.545,30.8,30.335,30.495,3968986,0
2010-03-05,30.53,30.98,30.51,30.955,3243366,0
2010-03-08,30.935,30.97,30.67,30.795,3159250,0
2010-03-09,30.75,31.075,30.66,30.88,3173420,0
2010-03-10,30.905,31.08,30.72,30.955,3857590,0
2010-03-11,30.775,30.96,30.37,30.65,6000606,0
2010-03-12,30.895,30.955,30.48,30.685,4281068,0
2010-03-15,30.665,31.095,30.655,30.975,4614906,0
2010-03-16,31.15,31.55,30.955,31.41,5136186,0
2010-03-17,31.38,32.465,31.295,32.355,9996022,0
2010-03-18,32.385,32.535,32.175,32.51,6322356,0
2010-03-19,32.895,32.895,31.78,32.16,10789788,0
2010-03-22,32.225,32.73,31.835,32.2,7388288,0
2010-03-23,32.25,32.305,31.87,32.205,5387836,0
2010-03-24,32.15,32.32,31.595,31.675,6036466,0
2010-03-25,31.835,31.875,31.35,31.35,6161858,0
2010-03-26,31.495,31.525,30.725,31.07,6997076,0
2010-03-29,31.155,31.395,31,31.24,5254602,0
2010-03-30,31.425,31.555,30.99,31.245,6852700,0
2010-03-31,31.1,31.185,30.87,30.98,5165580,0
2010-04-01,31.06,31.2,30.835,31.04,4480832,0
2010-04-05,31.045,31.335,30.875,31.015,4873620,0
2010-04-06,31.36,31.88,31.36,31.7,7098814,0
2010-04-07,31.785,32,31.52,31.62,8096404,0
2010-04-08,31.765,31.86,31.025,31.56,8635712,0
2010-04-09,31.035,31.25,30.61,30.945,9550330,0
2010-04-12,30.9,30.945,30.055,30.195,10064472,0
2010-04-13,30.295,30.89,30.225,30.74,5887238,0
2010-04-14,30.66,30.71,29.905,30.145,8880874,0
2010-04-15,30.14,30.455,30.06,30.31,5428198,0
2010-04-16,30.155,30.515,30.09,30.44,8216546,0
2010-04-19,30.415,30.55,30.08,30.335,4264882,0
2010-04-20,30.51,30.605,30.3,30.555,5063886,0
2010-04-21,30.45,30.475,29.225,29.535,14438740,0
2010-04-22,29.35,29.465,28.5,29.33,11533100,0
2010-04-23,29.375,29.91,29.275,29.905,6584662,0
2010-04-26,30.2,30.295,29.475,29.505,6141300,0
2010-04-27,29.45,30.01,29.105,29.195,7012446,0
2010-04-28,29.2,30.02,28.975,29.815,10037000,0
2010-04-29,31.715,31.735,30.32,30.81,14719558,0
2010-04-30,30.965,31.16,30.65,30.995,9764780,0
2010-05-03,30.875,31.16,30.7,30.945,7339282,0
2010-05-04,30.555,30.8,29.745,29.905,8887072,0
2010-05-05,29.915,30.21,29.345,30.12,10382490,0
2010-05-06,29.885,30.06,26.695,29.05,16229570,0
2010-05-07,28.955,29.45,28.175,28.745,9551426,0
2010-05-10,29.47,29.865,29.12,29.43,8427512,0
2010-05-11,29.36,29.74,29.08,29.535,6092094,0
2010-05-12,29.85,30.1,29.58,29.945,8754130,0
2010-05-13,29.84,29.98,29.51,29.51,5181306,0
2010-05-14,29.48,29.815,29.055,29.71,14247600,0
2010-05-17,29.725,29.975,29.29,29.88,13779316,0
2010-05-18,29.845,29.99,28.925,29,10769278,0
2010-05-19,28.815,29.535,28.755,29.145,5237010,0
2010-05-20,28.7,28.74,27.88,27.905,8496804,0
2010-05-21,27.405,28.855,27.18,28.075,16916926,0
2010-05-24,27.955,28.06,27.145,27.68,7211896,0
2010-05-25,27.205,27.445,26.385,26.7,17079320,0
2010-05-26,26.73,26.94,25.815,25.83,20532798,0
2010-05-27,26.395,26.795,26.28,26.71,8547566,0
2010-05-28,26.68,26.8,25.915,26.38,10768106,0
2010-06-01,26.28,26.56,25.875,25.94,6229382,0
2010-06-02,25.95,26.825,25.785,26.81,8732728,0
2010-06-03,26.695,26.95,26.25,26.815,6489004,0
2010-06-04,26.39,26.675,25.655,25.775,9394600,0
2010-06-07,27.12,27.485,26.625,26.91,17728362,0
2010-06-08,26.86,26.905,25.96,26.295,10271756,0
2010-06-09,26.4,26.49,25.605,25.735,8555190,0
2010-06-10,25.94,26.335,25.825,26.2,8815264,0
2010-06-11,25.87,26.76,25.82,26.72,7790946,0
2010-06-14,26.7,27.08,26.465,26.495,7292926,0
2010-06-15,26.69,27.43,26.625,27.42,7526896,0
2010-06-16,27.135,27.965,27.135,27.69,7330114,0
2010-06-17,27.98,27.98,27.425,27.685,6543266,0
2010-06-18,27.64,27.935,27.51,27.675,6672096,0
2010-06-21,27.84,28,27.265,27.44,4898032,0
2010-06-22,27.585,28.025,27.26,27.305,6572554,0
2010-06-23,27.25,27.765,27.01,27.69,7970554,0
2010-06-24,27.515,27.725,27.275,27.395,5907026,0
2010-06-25,27.395,28.29,27.235,28.035,8529874,0
2010-06-28,28.035,28.37,27.56,27.945,6001536,0
2010-06-29,27.54,27.745,26.45,26.62,9666024,0
2010-06-30,25.46,26,24.775,25.41,23042680,0
2010-07-01,25.145,25.24,24.28,24.81,14039318,0
2010-07-02,24.92,25.565,24.825,25.37,8824112,0
2010-07-06,25.515,25.525,24.36,24.51,9525880,0
2010-07-07,24.615,24.795,24.01,24.74,8894066,0
2010-07-08,24.845,25.06,24.575,25.025,6265318,0
2010-07-09,25.2,25.62,25.06,25.59,6582888,0
2010-07-12,25.835,25.84,25.345,25.555,6445592,0
2010-07-13,25.725,26.475,25.665,26.17,7549330,0
2010-07-14,26.055,26.305,25.86,26.065,4878278,0
2010-07-15,26.19,26.68,26.14,26.645,8733784,0
2010-07-16,26.655,26.91,25.895,26.02,10420082,0
2010-07-19,26.135,26.4,26.06,26.3,4497734,0
2010-07-20,25.94,26.075,25.615,26.03,5866172,0
2010-07-21,26.01,26.19,25.425,25.545,8058598,0
2010-07-22,25.72,26.45,25.63,26.17,5459852,0
2010-07-23,26.035,26.46,25.815,26.375,7423200,0
2010-07-26,26.5,27.275,26.355,27.245,7414434,0
2010-07-27,27.22,27.37,26.8,27.1,4954840,0
2010-07-28,27.14,27.29,26.375,26.425,6541278,0
2010-07-29,27.325,27.445,26.28,26.85,11252744,0
2010-07-30,26.625,27.745,26.4,27.575,10448030,0
2010-08-02,27.95,28.345,27.875,28.16,6874662,0
2010-08-03,28.08,28.23,27.9,28.13,4777590,0
2010-08-04,28.085,28.51,28.055,28.295,5492940,0
2010-08-05,28.145,28.215,27.855,28.02,4164258,0
2010-08-06,27.535,28.375,27.445,28.335,6637108,0
2010-08-09,28.5,28.58,28.14,28.555,4574526,0
2010-08-10,28.405,29.005,28.075,28.905,6613360,0
2010-08-11,28.445,28.525,27.61,27.755,6096410,0
2010-08-12,27.27,28.255,27.125,28.035,4955144,0
2010-08-13,27.82,28.245,27.805,27.835,3467588,0
2010-08-16,27.63,27.89,27.375,27.745,4308934,0
2010-08-17,27.95,27.97,27.56,27.695,6002216,0
2010-08-18,27.635,27.96,27.385,27.585,6441560,0
2010-08-19,27.5,27.585,26.79,26.955,8113692,0
2010-08-20,26.915,27.03,26.515,26.835,6606980,0
2010-08-23,26.95,27.395,26.725,26.75,3912706,0
2010-08-24,26.6,26.6,25.385,25.525,14671540,0
2010-08-25,25.635,26.03,25.51,25.885,7174224,0
2010-08-26,25.905,25.93,24.75,25.31,14178042,0
2010-08-27,25.42,26.12,25.135,25.92,6467228,0
2010-08-30,25.81,25.955,25.42,25.42,5208284,0
2010-08-31,25.315,25.925,25.315,25.735,8157518,0
2010-09-01,26.1,26.56,25.9,26.365,6401324,0
2010-09-02,26.245,26.515,26.01,26.515,3965346,0
2010-09-03,26.52,26.74,26.33,26.64,4173360,0
2010-09-07,26.605,26.675,26.315,26.465,4409164,0
2010-09-08,26.575,27.065,26.525,26.99,4449538,0
2010-09-09,27.295,27.36,26.9,26.945,4493892,0
2010-09-10,27.05,27.75,26.915,27.725,6839902,0
2010-09-13,27.795,27.925,27.3,27.32,6763896,0
2010-09-14,27.205,27.515,27.07,27.16,7069580,0
2010-09-15,27.025,27.505,26.97,27.455,5370456,0
2010-09-16,27.395,27.555,27.23,27.415,3686752,0
2010-09-17,27.535,27.645,27.38,27.625,6767956,0
2010-09-20,27.755,28.07,27.565,28.01,5538268,0
2010-09-21,28.01,28.555,27.86,28.425,6738180,0
2010-09-22,28.54,28.795,28.395,28.46,6467320,0
2010-09-23,28.325,28.86,28.12,28.515,4742114,0
2010-09-24,28.725,29.34,28.635,29.23,5806944,0
2010-09-27,29.12,29.265,28.82,28.82,3994438,0
2010-09-28,29,29.5,28.73,29.14,5578710,0
2010-09-29,28.995,29.175,28.56,28.715,4999982,0
2010-09-30,28.93,29.195,28.59,28.805,5549148,0
2010-10-01,29.105,29.27,28.8,29.05,5122786,0
2010-10-04,29,29.14,28.42,28.685,4776290,0
2010-10-05,29.055,29.5,28.83,29.36,7100244,0
2010-10-06,29.25,29.42,28.645,28.9,5504278,0
2010-10-07,28.93,29.085,28.65,28.765,4960196,0
2010-10-08,28.845,29.075,28.605,28.915,3982534,0
2010-10-11,28.82,28.865,28.64,28.825,3275352,0
2010-10-12,28.71,29.1,28.3,28.94,6682114,0
2010-10-13,29.03,29.345,28.865,29.115,5631112,0
2010-10-14,29.17,29.335,28.835,28.975,7837300,0
2010-10-15,29.16,29.165,28.77,29.105,7289768,0
2010-10-18,29.21,29.945,29.07,29.85,6373192,0
2010-10-19,29.99,30,29.17,29.36,8205516,0
2010-10-20,29.35,29.605,29.025,29.06,8905680,0
2010-10-21,29.175,29.455,28.99,29.355,4689106,0
2010-10-22,29.32,29.45,29.09,29.37,3306076,0
2010-10-25,29.67,29.98,29.595,29.78,5671794,0
2010-10-26,29.665,29.715,29.17,29.62,4324746,0
2010-10-27,29.295,29.7,29.27,29.7,5185096,0
2010-10-28,30.75,31.37,30.465,30.6,15640036,0
2010-10-29,30.7,31.13,30.7,31.015,7312620,0
2010-11-01,30.75,31.095,30.64,30.95,6532220,0
2010-11-02,31.095,31.73,31.065,31.475,8145516,0
2010-11-03,31.465,31.5,30.845,31.255,5566364,0
2010-11-04,31.22,31.34,30.925,31.16,6235384,0
2010-11-05,31.115,31.145,30.38,30.61,7311574,0
2010-11-08,30.39,30.54,29.935,30.48,5524466,0
2010-11-09,30.49,30.6,30.17,30.345,4060696,0
2010-11-10,30.535,30.8,30.13,30.725,5109852,0
2010-11-11,30.39,30.795,30.27,30.695,2970078,0
2010-11-12,30.425,30.57,29.825,30.15,3785630,0
2010-11-15,30.445,30.455,30.225,30.285,4315516,0
2010-11-16,30.065,30.385,29.785,29.89,5979182,0
2010-11-17,29.855,30.025,29.525,29.975,4640550,0
2010-11-18,30.335,30.7,30.035,30.37,5515630,0
2010-11-19,30.355,30.445,30.06,30.305,4459106,0
2010-11-22,30.25,30.825,30.1,30.815,4872354,0
2010-11-23,30.575,30.805,30.105,30.26,5070580,0
2010-11-24,30.45,31,30.45,30.8,3933304,0
2010-11-26,30.595,30.735,30.45,30.605,921268,0
2010-11-29,30.495,30.53,29.585,29.945,7297680,0
2010-11-30,29.505,29.75,29.39,29.69,5673338,0
2010-12-01,30.075,30.32,30.015,30.205,5338224,0
2010-12-02,30.145,30.3,30.03,30.23,4422260,0
2010-12-03,30.15,30.335,30.06,30.295,4597610,0
2010-12-06,29.135,29.195,27.12,27.82,44407182,0
2010-12-07,28.465,28.915,28.045,28.135,28180872,0
2010-12-08,28.325,28.615,28.15,28.42,7698890,0
2010-12-09,28.52,28.65,28.355,28.525,6877850,0
2010-12-10,28.645,28.9,28.5,28.73,6692424,0
2010-12-13,28.79,28.81,28.365,28.365,5587250,0
2010-12-14,28.5,28.96,28.455,28.905,6516220,0
2010-12-15,28.87,29.08,28.75,28.915,5139974,0
2010-12-16,28.965,29.4,28.86,29.39,5947408,0
2010-12-17,29.34,29.67,29.145,29.635,3981862,0
2010-12-20,29.77,29.855,29.405,29.64,5804634,0
2010-12-21,29.675,29.675,29.25,29.555,4298220,0
2010-12-22,29.565,29.86,29.49,29.725,3748156,0
2010-12-23,29.595,29.86,29.505,29.845,3681968,0
2010-12-27,29.695,29.9,29.535,29.75,2787096,0
2010-12-28,29.73,29.82,29.585,29.72,2817854,0
2010-12-29,29.845,30.215,29.74,29.865,2845830,0
2010-12-30,29.825,29.875,29.67,29.715,2097018,0
2010-12-31,29.515,29.675,29.35,29.57,1896482,0
2011-01-03,29.87,30.45,29.84,30.01,5216388,0
2011-01-04,29.905,30.035,29.27,29.345,7326318,0
2011-01-05,29.2,29.86,29.11,29.695,7111208,0
2011-01-06,29.685,29.89,29.405,29.495,6571610,0
2011-01-07,29.625,29.775,29.415,29.58,4595306,0
2011-01-10,29.365,29.49,28.045,28.22,18014010,0
2011-01-11,28.405,29.03,28.305,29,7841152,0
2011-01-12,29.085,29.13,28.63,28.955,5646900,0
2011-01-13,28.885,29,28.54,28.625,4442314,0
2011-01-14,28.625,28.845,28.595,28.725,4241370,0
2011-01-18,28.75,28.99,28.395,28.445,6591748,0
2011-01-19,28.41,28.41,27.95,28.16,9191122,0
2011-01-20,28.095,28.43,27.935,28.315,6704220,0
2011-01-21,28.45,28.45,27.985,28.015,4519646,0
2011-01-24,27.935,28.49,27.82,28.315,4987292,0
2011-01-25,28.2,28.255,27.81,28.035,5464460,0
2011-01-26,28.125,28.47,27.96,28.095,5340626,0
2011-01-27,27.93,28.27,27.285,27.425,9422974,0
2011-01-28,27.335,27.35,25.55,25.59,21498202,0
2011-01-31,25.775,26.045,25.475,25.765,15914522,0
2011-02-01,25.995,26.43,25.94,26.12,12212938,0
2011-02-02,26.03,26.645,26.015,26.585,7564852,0
2011-02-03,26.405,26.45,24.5,24.75,37707454,0
2011-02-04,24.74,25.685,24.46,25.645,26661962,0
2011-02-07,25.595,25.8,25.335,25.475,11131430,0
2011-02-08,25.475,25.635,25.265,25.44,10691058,0
2011-02-09,25.36,25.465,25.055,25.37,14290088,0
2011-02-10,25.36,25.925,25.135,25.855,19081250,0
2011-02-11,25.795,26.035,25.76,25.995,16221582,0
2011-02-14,25.9,26.725,25.9,26.715,13290494,0
2011-02-15,26.55,26.635,26.34,26.57,13521208,0
2011-02-16,26.705,27.005,26.595,26.96,8688288,0
2011-02-18,26.7,27.07,26.545,26.735,6316092,0
2011-02-22,26.58,26.745,26.39,26.445,7522878,0
2011-02-23,26.415,26.7,26.31,26.355,6820664,0
2011-02-24,26.075,26.5,25.88,26.445,9625674,0
2011-02-25,26.435,26.86,26.375,26.76,5526548,0
2011-02-28,26.975,27.435,26.5,26.55,8535840,0
2011-03-01,26.595,26.84,26.315,26.51,5695312,0
2011-03-02,26.44,27.035,26.34,26.86,7911984,0
2011-03-03,26.98,27.27,26.83,27.02,8641668,0
2011-03-04,26.97,27.18,26.97,27.13,8427440,0
2011-03-07,27.35,27.365,26.71,26.85,9300252,0
2011-03-08,26.9,27.205,26.71,27.035,4524140,0
2011-03-09,26.89,26.995,26.565,26.825,5156042,0
2011-03-10,26.575,26.67,25.925,25.96,9159234,0
2011-03-11,25.96,26.805,25.705,26.59,12099752,0
2011-03-14,26.495,27.54,26.42,26.94,9976700,0
2011-03-15,26.265,26.98,26.115,26.905,9559836,0
2011-03-16,26.6,26.89,26.305,26.44,8648324,0
2011-03-17,26.72,26.775,26.495,26.605,4719502,0
2011-03-18,26.565,26.865,26.355,26.49,12668024,0
2011-03-21,26.73,27.13,26.63,26.645,5330792,0
2011-03-22,26.58,26.83,26.415,26.42,6224156,0
2011-03-23,26.34,26.73,26.295,26.595,3645390,0
2011-03-24,26.8,27.55,26.655,27.445,6154714,0
2011-03-25,27.52,27.85,27.5,27.62,6897072,0
2011-03-28,27.745,27.76,27.435,27.5,3678032,0
2011-03-29,27.52,27.75,27.43,27.745,3744826,0
2011-03-30,27.975,28.485,27.935,28.37,6879300,0
2011-03-31,28.41,28.87,28.365,28.79,7158154,0
2011-04-01,28.97,28.975,28.47,28.65,6508334,0
2011-04-04,28.725,28.945,28.27,28.35,4991470,0
2011-04-05,28.205,28.41,27.88,27.95,6704234,0
2011-04-06,28.105,28.285,27.715,27.9,6459288,0
2011-04-07,27.835,28.155,27.725,28.145,5565056,0
2011-04-08,28.205,28.365,27.77,27.96,3418000,0
2011-04-11,27.94,28.335,27.615,27.68,5404772,0
2011-04-12,27.555,27.76,27.415,27.675,5226144,0
2011-04-13,27.805,28.105,27.655,27.965,3702486,0
2011-04-14,27.79,28.3,27.495,28.17,5538332,0
2011-04-15,28.315,28.7,28.17,28.49,6569736,0
2011-04-18,28.185,28.87,27.895,28.615,8819526,0
2011-04-19,28.625,28.675,27.95,28.19,4574388,0
2011-04-20,28.48,28.65,28.15,28.33,6172818,0
2011-04-21,28.325,28.495,28.055,28.2,4755084,0
2011-04-25,28.37,28.37,27.91,28.175,3223424,0
2011-04-26,28.335,28.875,28.185,28.85,5617756,0
2011-04-27,28.9,29.515,28.865,29.5,8556874,0
2011-04-28,29.47,29.585,28.615,29.42,9619234,0
2011-04-29,29.405,29.87,29.28,29.44,13058900,0
2011-05-02,29.55,30.385,29.45,29.89,9551568,0
2011-05-03,30.005,30.64,29.76,30.055,8629754,0
2011-05-04,30.06,30.85,30.06,30.475,8690700,0
2011-05-05,30.425,30.425,28.215,29.425,15976062,0
2011-05-06,29.83,30.045,29.375,29.65,7255434,0
2011-05-09,29.595,30.05,29.565,29.975,3698020,0
2011-05-10,30.08,30.1,29.82,30.05,4457954,0
2011-05-11,30.055,30.055,29.48,29.89,5685418,0
2011-05-12,29.795,30.135,29.335,30.09,4445780,0
2011-05-13,30.2,30.335,29.795,29.97,4471700,0
2011-05-16,29.87,30.045,29.675,29.76,3259082,0
2011-05-17,29.77,30.24,29.545,30.24,5843026,0
2011-05-18,30.165,30.495,30.05,30.4,4296220,0
2011-05-19,30.205,30.495,30,30.435,5208562,0
2011-05-20,30.32,30.495,30.015,30.245,4387770,0
2011-05-23,30.005,30.005,29.41,29.615,4528378,0
2011-05-24,29.675,29.73,29.435,29.695,4439732,0
2011-05-25,29.665,29.775,29.35,29.395,4793420,0
2011-05-26,29.255,29.775,29.075,29.73,5925196,0
2011-05-27,29.67,29.98,29.58,29.94,3368068,0
2011-05-31,30.125,30.455,29.935,30.455,4644944,0
2011-06-01,30.425,30.495,29.925,29.955,5959520,0
2011-06-02,29.905,30.12,29.715,29.92,2829414,0
2011-06-03,29.64,29.81,29.405,29.43,3101412,0
2011-06-06,29.43,29.5,29.14,29.23,3430754,0
2011-06-07,29.315,29.91,29.235,29.645,5337096,0
2011-06-08,29.32,29.94,29.32,29.66,2821318,0
2011-06-09,29.74,30.13,29.64,29.79,4673796,0
2011-06-10,29.745,29.775,29.145,29.15,4792894,0
2011-06-13,29.145,29.38,28.81,29.15,2754890,0
2011-06-14,29.36,29.38,28.99,29.03,4914188,0
2011-06-15,28.905,29.515,28.88,28.995,5565342,0
2011-06-16,28.925,29.19,28.67,28.915,6505872,0
2011-06-17,29.24,29.5,28.925,28.935,8516892,0
2011-06-20,28.96,29.945,28.91,29.795,5896854,0
2011-06-21,29.91,30.07,29.535,30.02,4568404,0
2011-06-22,29.9,30.175,29.775,29.935,4498526,0
2011-06-23,29.585,29.965,29.37,29.945,6798162,0
2011-06-24,29.8,29.86,29.28,29.385,5233506,0
2011-06-27,29.22,29.77,29.13,29.695,3691704,0
2011-06-28,29.82,30.27,29.64,30.265,4946684,0
2011-06-29,30.31,30.35,29.905,30.075,4964932,0
2011-06-30,30.275,30.475,30.065,30.16,5042922,0
2011-07-01,30.375,30.485,30.085,30.44,5034474,0
2011-07-05,30.47,30.495,30.01,30.155,4753662,0
2011-07-06,30.175,30.48,30.085,30.265,4156418,0
2011-07-07,30.5,30.92,30.175,30.84,5623112,0
2011-07-08,30.745,31.245,30.645,30.995,5474268,0
2011-07-11,30.655,30.86,30.36,30.505,3552418,0
2011-07-12,30.635,30.82,30.515,30.53,3763376,0
2011-07-13,30.56,30.875,30.095,30.54,4138864,0
2011-07-14,30.535,30.745,30.21,30.29,3413720,0
2011-07-15,30.385,30.505,30.125,30.335,3460726,0
2011-07-18,30.19,30.335,29.32,29.57,7630354,0
2011-07-19,29.67,30.3,29.67,30.27,4019236,0
2011-07-20,30.365,30.44,29.95,30.185,4828240,0
2011-07-21,30.33,30.99,30.29,30.75,4991090,0
2011-07-22,30.83,30.865,30.54,30.59,4596870,0
2011-07-25,30.61,30.625,30.23,30.405,3391708,0
2011-07-26,30.35,30.35,29.905,29.995,5533958,0
2011-07-27,29.84,29.995,29.335,29.74,7797366,0
2011-07-28,30.59,31.16,29.96,29.98,11148508,0
2011-07-29,29.835,30.235,29.515,29.65,11034216,0
2011-08-01,29.92,30.085,28.965,29.235,8015006,0
2011-08-02,29.13,29.375,28.62,28.645,8146750,0
2011-08-03,28.755,29.195,27.715,29.14,10770436,0
2011-08-04,28.55,29.15,27.74,27.755,14366782,0
2011-08-05,27.93,28.435,27.125,27.76,14447792,0
2011-08-08,27.055,27.315,25.965,26.195,16841152,0
2011-08-09,26.475,27.34,25.905,27.29,15109556,0
2011-08-10,26.84,26.915,25.85,25.925,12812374,0
2011-08-11,25.97,27.14,25.875,26.825,11701432,0
2011-08-12,26.9,27.45,26.67,27.215,7864294,0
2011-08-15,27.3,27.96,27.215,27.87,5935612,0
2011-08-16,27.565,28.24,27.505,28.09,6446898,0
2011-08-17,28.2,28.725,27.785,28.165,5221968,0
2011-08-18,27.555,27.8,26.935,27.275,8565598,0
2011-08-19,26.84,27.665,26.75,27.34,8597214,0
2011-08-22,27.74,27.945,27.585,27.66,7021506,0
2011-08-23,27.83,28.605,27.55,28.585,7148282,0
2011-08-24,28.5,28.92,28.4,28.905,5665468,0
2011-08-25,28.92,28.965,28.105,28.18,7085392,0
2011-08-26,28.115,28.73,27.64,28.65,4914896,0
2011-08-29,28.925,29.155,28.685,29.14,5559792,0
2011-08-30,28.905,29.955,28.79,29.765,6819866,0
2011-08-31,29.835,30.21,29.495,29.735,6567124,0
2011-09-01,29.925,30.07,29.575,29.77,5634992,0
2011-09-02,29.29,29.81,29.13,29.17,2919402,0
2011-09-06,28.56,29.68,28.395,29.615,5776606,0
2011-09-07,29.85,30.14,29.65,30.13,4904824,0
2011-09-08,29.98,30.915,29.83,30.42,8068428,0
2011-09-09,30.075,30.555,29.88,29.885,8855400,0
2011-09-12,29.49,30.285,29.49,30.16,9630364,0
2011-09-13,30.315,30.6,30.05,30.195,9113846,0
2011-09-14,30.285,30.5,29.825,30.115,9562670,0
2011-09-15,30.475,30.575,29.92,30.165,8327176,0
2011-09-16,30.315,30.745,29.99,30.52,8563002,0
2011-09-19,30.215,30.69,30.215,30.595,4430906,0
2011-09-20,30.75,32.93,30.65,32.78,22230640,0
2011-09-21,32.685,32.915,31.865,31.9,11443118,0
2011-09-22,30.92,31.845,30.525,31.77,14468878,0
2011-09-23,31.63,31.875,31.085,31.335,9655752,0
2011-09-26,31.515,31.705,30.705,31.55,6838524,0
2011-09-27,32.25,32.55,31.835,31.985,8585742,0
2011-09-28,32.155,32.255,31.145,31.2,5724210,0
2011-09-29,31.605,31.67,30.92,31.465,6657572,0
2011-09-30,31.015,31.5,30.815,30.955,7662436,0
2011-10-03,30.645,31.205,30.33,30.35,7419992,0
2011-10-04,30.13,30.72,29.66,30.655,7724622,0
2011-10-05,30.575,32.1,30.575,32.04,9558642,0
2011-10-06,31.9,31.9,31.325,31.675,8627284,0
2011-10-07,31.82,31.915,31.415,31.475,3783446,0
2011-10-10,32.275,33.49,32.245,32.765,10027416,0
2011-10-11,32.745,33.45,32.66,33.165,7275956,0
2011-10-12,33.45,33.45,32.705,32.725,6005334,0
2011-10-13,32.6,33.395,32.415,33.18,4794528,0
2011-10-14,33.5,33.505,32.95,33.15,4853340,0
2011-10-17,33.11,33.135,32.345,32.425,6555480,0
2011-10-18,32.515,33.055,32.15,32.935,6577400,0
2011-10-19,32.86,33.05,32.565,32.655,4928756,0
2011-10-20,32.765,33.485,32.52,32.975,5266296,0
2011-10-21,33.37,33.685,33,33.465,6276336,0
2011-10-24,33.6,34.125,33.435,33.93,6240334,0
2011-10-25,33.755,33.94,32.89,32.945,7468540,0
2011-10-26,33.44,33.5,32.73,33.235,8213680,0
2011-10-27,32.86,33.415,32.235,32.645,15220220,0
2011-10-28,32.775,33.145,32.705,33.095,6463104,0
2011-10-31,32.85,32.88,32.25,32.415,5947224,0
2011-11-01,31.595,32.03,31.355,31.78,7204572,0
2011-11-02,32.055,32.16,31.47,31.895,6402220,0
2011-11-03,31.825,32.25,31.82,32.07,6276792,0
2011-11-04,31.97,32.015,31.58,31.865,4897002,0
2011-11-07,31.95,32.34,31.575,32.145,5465094,0
2011-11-08,32.35,32.66,32.005,32.59,5443352,0
2011-11-09,32.085,32.57,31.855,32.155,7233974,0
2011-11-10,32.42,32.49,31.725,32.155,6547968,0
2011-11-11,32.48,32.48,31.42,32.285,9867468,0
2011-11-14,32.27,32.575,32.15,32.51,4837832,0
2011-11-15,32.49,32.88,32.375,32.705,4956962,0
2011-11-16,32.385,32.91,32.165,32.435,6110534,0
2011-11-17,32.59,32.65,31.47,32.33,8320054,0
2011-11-18,32.23,32.26,31.5,31.52,6988018,0
2011-11-21,31.26,31.26,30.255,30.66,9652646,0
2011-11-22,30.48,31.025,30.36,30.845,6901904,0
2011-11-23,30.625,30.65,30.21,30.215,5678860,0
2011-11-25,30.01,30.455,30,30.12,3211234,0
2011-11-28,30.605,31.05,30.265,31.025,5078248,0
2011-11-29,31.135,31.35,30.54,30.615,6447606,0
2011-11-30,31.275,31.56,30.995,31.54,7080244,0
2011-12-01,31.585,31.605,31.065,31.38,6302214,0
2011-12-02,31.53,31.595,30.54,30.605,8263762,0
2011-12-05,31.1,31.155,30.445,30.655,8704416,0
2011-12-06,30.785,31.25,30.69,31.105,7646150,0
2011-12-07,31.145,31.495,30.935,31.325,4896364,0
2011-12-08,31.195,31.355,30.57,30.645,4999370,0
2011-12-09,30.745,31.855,30.585,31.79,7973330,0
2011-12-12,31.45,32.235,31.28,31.83,10296756,0
2011-12-13,32.02,32.355,31.85,31.98,8648444,0
2011-12-14,31.895,32.305,31.415,31.515,7426358,0
2011-12-15,31.685,31.8,31.49,31.55,6271548,0
2011-12-16,31.715,32.01,31.445,31.845,11477348,0
2011-12-19,31.92,32.5,31.8,32.29,6372736,0
2011-12-20,32.69,33.44,32.68,33.215,10707582,0
2011-12-21,33.28,33.765,32.865,33.275,6419774,0
2011-12-22,33.46,33.55,33.235,33.545,3777082,0
2011-12-23,33.72,33.72,33.3,33.66,2338804,0
2011-12-27,33.635,34.02,33.525,34.005,2638722,0
2011-12-28,34.08,34.08,33.365,33.4,3875450,0
2011-12-29,33.54,33.82,33.425,33.775,3097234,0
2011-12-30,33.75,34.049,33.68,33.8,3561926,0
2012-01-03,34.255,34.48,34.035,34.33,6066260,0
2012-01-04,34.375,34.465,33.84,33.96,5356406,0
2012-01-05,33.985,34.63,33.84,34.255,6671426,0
2012-01-06,34.2,34.225,33.14,33.61,11531686,0
2012-01-09,33.625,34.425,33.435,34.115,13592802,0
2012-01-10,34.595,35.385,34.44,35.13,10848746,0
2012-01-11,35.275,36.155,35.095,36.035,8622828,0
2012-01-12,36.11,36.745,35.605,36.6,10843006,0
2012-01-13,36.28,36.45,35.94,36.315,5697158,0
2012-01-17,36.72,37.555,36.33,36.555,5891334,0
2012-01-18,36.44,36.59,36.24,36.37,7092986,0
2012-01-19,36.425,36.46,36,36.105,6365540,0
2012-01-20,36.2,37.375,36.105,36.92,9982222,0
2012-01-23,36.995,37.065,36.48,36.715,5211378,0
2012-01-24,36.61,37.02,36.435,37.01,5894474,0
2012-01-25,36.8,37.1,36.52,36.895,7555366,0
2012-01-26,36.895,37.315,36.17,36.33,7985604,0
2012-01-27,36.365,36.875,35.745,36.685,6946188,0
2012-01-30,35.63,36.36,35.615,36.36,6776416,0
2012-01-31,36.005,36.48,36.005,36.345,5520550,0
2012-02-01,36.36,37.16,36.35,36.96,7750514,0
2012-02-02,36.87,37.29,36.765,37.08,4029988,0
2012-02-03,37.2,37.24,36.385,36.605,6869244,0
2012-02-06,36.42,36.925,36.405,36.765,4121570,0
2012-02-07,36.875,36.915,36.35,36.705,4961202,0
2012-02-08,36.615,36.705,36,36.43,4124712,0
2012-02-09,36.595,36.595,35.96,36,8117756,0
2012-02-10,35.98,36.145,35.755,35.87,5977286,0
2012-02-13,36.255,36.735,35.955,36.58,4804768,0
2012-02-14,36.385,37.075,36.385,37.07,6548564,0
2012-02-15,37.195,38.045,36.915,37.3,10681374,0
2012-02-16,37.25,37.87,37.23,37.75,5297908,0
2012-02-17,37.72,37.72,37.22,37.33,5344660,0
2012-02-21,37.51,37.515,36.865,37.015,6098360,0
2012-02-22,37,37.395,36.715,37.32,4850188,0
2012-02-23,37.275,37.625,37.04,37.455,4444126,0
2012-02-24,37.425,37.635,37.325,37.445,3628576,0
2012-02-27,37.265,37.265,36.76,37.04,5385868,0
2012-02-28,37.105,37.12,36.685,36.88,5366582,0
2012-02-29,36.775,37.365,36.625,36.665,7785368,0
2012-03-01,36.83,37.12,36.65,36.96,4227484,0
2012-03-02,36.93,36.985,36.7,36.865,4467612,0
2012-03-05,36.755,36.92,36.085,36.535,4380334,0
2012-03-06,36.34,36.415,35.65,36.14,5376934,0
2012-03-07,36.1,36.425,35.975,36.28,2871048,0
2012-03-08,36.46,37.26,36.365,37.12,4816602,0
2012-03-09,37.225,37.635,37.12,37.59,5643914,0
2012-03-12,37.57,37.64,37.135,37.205,4526542,0
2012-03-13,37.305,38.145,37.225,38.07,6789690,0
2012-03-14,37.96,38.715,37.645,38.005,5868572,0
2012-03-15,38.195,38.2,37.76,38.065,4157130,0
2012-03-16,37.955,38.415,37.765,37.8,7562938,0
2012-03-19,37.64,37.97,37.54,37.765,5298546,0
2012-03-20,37.685,38.005,37.625,37.765,3593424,0
2012-03-21,37.765,38,37.645,37.795,4119546,0
2012-03-22,37.7,38.19,37.52,38.085,4994274,0
2012-03-23,38.19,38.46,37.835,38.415,4834100,0
2012-03-26,38.505,39.265,38.25,39.25,6253880,0
2012-03-27,39.415,39.415,38.95,39.02,4957268,0
2012-03-28,39.02,39.345,38.63,38.97,6783432,0
2012-03-29,38.77,39.1,38.61,38.76,4133320,0
2012-03-30,38.82,38.93,38.515,38.76,4918304,0
2012-04-02,38.785,39.13,38.49,39.1,4419156,0
2012-04-03,39.045,40.185,38.945,40.145,8545796,0
2012-04-04,39.995,40.21,39.5,39.61,7746140,0
2012-04-05,39.445,39.84,39.26,39.825,5094002,0
2012-04-09,39.38,39.765,39.145,39.625,3506624,0
2012-04-10,39.45,39.695,39.125,39.6,8293844,0
2012-04-11,40.08,40.08,39.255,39.26,5133874,0
2012-04-12,39.36,39.54,39.18,39.29,3114892,0
2012-04-13,39.605,39.735,38.935,39.16,5499018,0
2012-04-16,39.38,39.555,38.855,39.08,3886344,0
2012-04-17,39.155,39.86,39.155,39.585,4290844,0
2012-04-18,39.55,39.81,39.435,39.44,4138784,0
2012-04-19,39.375,40.055,39.14,39.295,5522612,0
2012-04-20,39.445,39.955,39.205,39.55,5889934,0
2012-04-23,39.34,39.355,38.52,38.715,5785718,0
2012-04-24,38.745,39.09,38.585,38.675,5079738,0
2012-04-25,38.76,39.33,38.4,38.955,6150494,0
2012-04-26,37.37,37.99,36.18,36.46,21029924,0
2012-04-27,36.46,36.78,36.165,36.69,12074456,0
2012-04-30,36.825,36.93,36.375,36.465,6718636,0
2012-05-01,36.49,36.655,35.935,36.29,9655498,0
2012-05-02,36.09,36.235,35.93,35.985,10130836,0
2012-05-03,36.11,36.13,35.545,35.7,6894126,0
2012-05-04,35.445,35.605,34.775,34.905,7558270,0
2012-05-07,34.73,35.24,34.54,35.07,8551392,0
2012-05-08,34.825,35.415,34.59,35.385,5729886,0
2012-05-09,35.2,35.385,34.935,35.21,6981898,0
2012-05-10,35.455,35.665,35.22,35.325,5949256,0
2012-05-11,35.115,35.54,35.1,35.395,4951298,0
2012-05-14,35.22,35.76,35,35.555,4709402,0
2012-05-15,35.56,35.875,35.39,35.6,4810932,0
2012-05-16,35.62,35.655,35.29,35.36,5738946,0
2012-05-17,35.245,35.495,34.535,34.535,5804472,0
2012-05-18,34.64,34.68,33.785,34.05,9067368,0
2012-05-21,34.055,34.755,34.05,34.71,5099552,0
2012-05-22,34.805,35.235,34.555,34.825,4204038,0
2012-05-23,34.605,34.69,34.2,34.54,5177266,0
2012-05-24,34.5,34.96,34.15,34.955,7870968,0
2012-05-25,35.025,35.05,34.355,34.45,5222658,0
2012-05-29,34.54,34.895,34.29,34.375,5163060,0
2012-05-30,34.205,34.685,34.14,34.45,5659174,0
2012-05-31,34.37,34.615,34.055,34.125,6610744,0
2012-06-01,33.72,33.8,32.49,32.665,9002718,0
2012-06-04,32.465,32.845,32.23,32.445,9370876,0
2012-06-05,32.38,32.69,32.085,32.225,5865436,0
2012-06-06,32.345,32.715,32.295,32.655,4920274,0
2012-06-07,33,33.09,32.48,32.545,4469962,0
2012-06-08,32.455,32.75,32.395,32.52,4510958,0
2012-06-11,32.695,32.75,31.83,31.85,7482364,0
2012-06-12,31.94,32,31.38,31.535,8039702,0
2012-06-13,31.98,32.405,31.71,31.795,11017828,0
2012-06-14,31.81,33.015,31.805,32.955,7027136,0
2012-06-15,33.015,33.21,32.6,33.08,8572742,0
2012-06-18,32.4,33.195,32.385,32.965,5443236,0
2012-06-19,33.14,33.815,33.005,33.81,7159210,0
2012-06-20,34.125,34.84,33.335,33.58,5799108,0
2012-06-21,29.745,30.45,29.265,29.72,46800622,0
2012-06-22,30.035,30.855,29.75,30.815,15778350,0
2012-06-25,30.585,30.755,30.45,30.615,9113932,0
2012-06-26,31.06,31.85,30.895,31.625,13438170,0
2012-06-27,31.59,31.98,31.44,31.745,8174376,0
2012-06-28,31.515,31.545,30.685,31.025,7957846,0
2012-06-29,31.985,32.25,31.63,32.08,8513734,0
2012-07-02,32.335,32.44,31.98,32.44,4700842,0
2012-07-03,32.465,32.88,32.11,32.88,3096792,0
2012-07-05,32.83,33,32.34,32.655,4128380,0
2012-07-06,32.555,32.805,32.2,32.385,3341340,0
2012-07-09,32.405,32.53,32.225,32.475,3765852,0
2012-07-10,32.55,32.645,31.935,32.04,4349976,0
2012-07-11,31.925,32.21,31.445,31.66,4367536,0
2012-07-12,31.275,31.675,30.945,31.475,9378846,0
2012-07-13,31.525,32.72,31.48,32.635,7594028,0
2012-07-16,32.58,33.2,32.505,33.075,6912800,0
2012-07-17,32.95,33.585,32.95,33.41,7231934,0
2012-07-18,33.415,33.875,33.175,33.67,4791082,0
2012-07-19,33.725,34.045,33.465,33.99,5793846,0
2012-07-20,33.99,34.07,32.985,33.21,7853806,0
2012-07-23,32.7,33.03,32.24,32.89,5686894,0
2012-07-24,32.94,33.19,31.945,32,7284952,0
2012-07-25,32.19,32.925,32.025,32.64,7119472,0
2012-07-26,33.74,34.4,32.765,33.745,10398926,0
2012-07-27,33.995,35.71,33.845,35.3,9524410,0
2012-07-30,35.115,35.38,34.685,34.7,7069796,0
2012-07-31,34.74,35.11,34.18,34.23,6894594,0
2012-08-01,34.645,34.73,34.055,34.075,6040142,0
2012-08-02,33.975,34.19,33.435,34.105,8637412,0
2012-08-03,34.66,34.978,34.345,34.65,5437744,0
2012-08-06,34.83,35.695,34.69,35.535,6277940,0
2012-08-07,35.575,35.83,35.395,35.72,5522352,0
2012-08-08,35.675,35.975,35.4,35.885,5814504,0
2012-08-09,35.75,35.975,35.425,35.625,3882522,0
2012-08-10,35.6,36,35.49,35.97,3306806,0
2012-08-13,35.935,35.97,35.375,35.925,3031372,0
2012-08-14,35.985,35.985,35.46,35.56,7015872,0
2012-08-15,35.56,35.925,35.435,35.455,7429552,0
2012-08-16,35.39,35.505,34.995,35.12,9662106,0
2012-08-17,35.28,35.28,34.5,34.555,8839586,0
2012-08-20,34.61,35.45,34.53,35.405,5547690,0
2012-08-21,35.5,35.785,35.18,35.665,5470224,0
2012-08-22,35.655,35.925,35.51,35.8,3962196,0
2012-08-23,35.665,35.8,35.33,35.735,3842994,0
2012-08-24,35.675,36.265,35.675,36.02,4171576,0
2012-08-27,35.95,36.155,35.51,35.845,3995590,0
2012-08-28,35.845,36.075,35.592,36.01,4399558,0
2012-08-29,36.04,36.17,35.69,35.815,2213770,0
2012-08-30,35.585,35.789,35.21,35.415,2326692,0
2012-08-31,35.78,36.16,35.5,36.02,3035738,0
2012-09-04,35.695,36.2,35.4,36.035,3924858,0
2012-09-05,35.925,36,35.33,35.48,4681670,0
2012-09-06,36.015,37.3,36.015,37.245,9214358,0
2012-09-07,37.5,37.865,36.98,37.72,5720892,0
2012-09-10,37.465,37.495,36.615,36.79,5061952,0
2012-09-11,36.69,36.96,36.625,36.81,3108428,0
2012-09-12,36.99,37.215,36.8,36.995,2818682,0
2012-09-13,37,37.725,36.805,37.54,5055698,0
2012-09-14,37.55,38.16,37.2,38.135,7153382,0
2012-09-17,37.805,38.455,37.64,38.405,5834200,0
2012-09-18,38.27,38.795,38.25,38.46,4745838,0
2012-09-19,39.315,39.315,38.07,38.495,5202812,0
2012-09-20,38.31,38.75,38.2,38.54,3896560,0
2012-09-21,38.57,38.94,38.515,38.635,6889972,0
2012-09-24,38.315,38.62,38.15,38.455,3716342,0
2012-09-25,38.53,38.9,38.045,38.07,4619544,0
2012-09-26,38.31,38.75,37.96,38.04,4768904,0
2012-09-27,38.15,38.575,37.985,38.37,3698578,0
2012-09-28,38.16,38.425,38.005,38.2,4430610,0
2012-10-01,38.485,38.925,38.235,38.39,3223924,0
2012-10-02,39.015,39.415,38.86,39.21,6427024,0
2012-10-03,39.465,39.53,39.11,39.495,4863652,0
2012-10-04,39.615,39.995,39.51,39.79,4289624,0
2012-10-05,40,40.62,39.9,40.145,5909840,0
2012-10-08,40,40.21,39.705,40.145,3398532,0
2012-10-09,39.76,40.26,39.655,39.955,4404920,0
2012-10-10,39.595,39.805,38.03,38.68,11232088,0
2012-10-11,38.6,39.1,38.55,38.86,4520856,0
2012-10-12,39.505,39.875,39.125,39.21,5770444,0
2012-10-15,39.21,39.21,38.615,38.985,3644498,0
2012-10-16,39.14,39.225,38.77,39.1,3221698,0
2012-10-17,39.1,39.695,38.92,39.405,3496500,0
2012-10-18,39.425,39.48,38.88,39.24,3583644,0
2012-10-19,39.235,39.32,37.55,37.58,7295774,0
2012-10-22,37.51,37.775,37.275,37.5,4202712,0
2012-10-23,37.17,37.745,36.92,37.025,5271226,0
2012-10-24,37.17,37.415,36.945,37.03,4811582,0
2012-10-25,37.345,37.75,37.03,37.16,3741240,0
2012-10-26,37.07,37.74,37.07,37.6,4442440,0
2012-10-31,37.61,37.715,36.6,36.675,5047126,0
2012-11-01,37.015,37.62,36.97,37.405,4180282,0
2012-11-02,37.505,37.505,36.475,36.52,4263028,0
2012-11-05,36.43,36.765,36.275,36.65,4025412,0
2012-11-06,36.89,37.244,36.615,37.03,3580488,0
2012-11-07,36.71,36.71,35.898,36.28,4955386,0
2012-11-08,36.22,36.334,35.625,35.65,3412926,0
2012-11-09,35.65,36.505,35.615,35.75,5330826,0
2012-11-12,39.01,39.23,37.15,37.83,15054962,0
2012-11-13,37.455,38.065,37.195,37.2,6259074,0
2012-11-14,37.285,37.93,37.175,37.375,7747214,0
2012-11-15,37.37,37.395,36.67,36.77,7222860,0
2012-11-16,36.795,37.5,36.635,37.165,8173000,0
2012-11-19,37.6,38.05,37.128,37.59,7018636,0
2012-11-20,37.59,38.58,37.246,38.56,5946976,0
2012-11-21,38.81,39.055,38.785,38.93,4406012,0
2012-11-23,38.885,39.285,38.855,39.255,1792738,0
2012-11-26,39.105,39.42,38.835,39.395,4856344,0
2012-11-27,39.355,39.725,39.03,39.07,5208340,0
2012-11-28,38.945,39.495,38.49,39.445,5031484,0
2012-11-29,39.5,39.9,39.43,39.695,4701640,0
2012-11-30,39.85,39.905,39.19,39.295,6731242,0
2012-12-03,39.195,39.9,39.195,39.33,6421560,0
2012-12-04,39.43,39.97,39.41,39.72,7469804,0
2012-12-05,39.675,39.805,39.2,39.7,4949704,0
2012-12-06,39.64,39.895,39.415,39.54,3941284,0
2012-12-07,39.515,39.625,39.125,39.34,4017716,0
2012-12-10,39.385,40.495,39.34,40.25,9770516,0
2012-12-11,40.73,41.39,40.355,41.04,12200892,0
2012-12-12,40.945,41,40.575,40.595,6394974,0
2012-12-13,40.485,40.64,39.646,39.92,5747102,0
2012-12-14,39.835,40.17,39.5,39.68,4699954,0
2012-12-17,39.69,40.288,39.315,40.22,5528558,0
2012-12-18,40.17,40.475,39.98,40.015,6692496,0
2012-12-19,40.13,40.315,39.73,39.85,5896164,0
2012-12-20,39.94,40.165,39.73,40.01,4586138,0
2012-12-21,39.815,39.88,39.15,39.85,13950698,0
2012-12-24,39.55,39.72,39.515,39.635,2838348,0
2012-12-26,39.585,39.77,39.135,39.355,3252236,0
2012-12-27,39.265,39.76,38.81,39.29,4438280,0
2012-12-28,39.005,39.36,38.85,38.865,3036868,0
2012-12-31,38.895,39.41,38.61,39.235,4876186,0
2013-01-02,40.06,40.55,39.875,40.55,8015830,0
2013-01-03,40.69,41.195,40.55,40.835,5349048,0
2013-01-04,41.015,41.585,40.8,41.045,5976220,0
2013-01-07,41.05,42.97,40.665,42.865,17560718,0
2013-01-08,43.82,45.76,43.605,45.705,22886654,0
2013-01-09,45.52,46.565,45.195,46.17,12545390,0
2013-01-10,46.28,47.765,46.125,47.74,12994164,0
2013-01-11,47.89,48.165,47.225,48.15,10397022,0
2013-01-14,48.095,48.855,47.685,48.835,8442236,0
2013-01-15,48.955,49.755,48.61,49.695,13215236,0
2013-01-16,49.6,49.625,49.105,49.43,6882956,0
2013-01-17,49.45,49.875,48.945,49.095,7671634,0
2013-01-18,49.145,50.06,49.055,50.015,7560976,0
2013-01-22,49.99,50.025,49.215,49.655,8809416,0
2013-01-23,48.96,49.665,48.33,49.11,8300502,0
2013-01-24,48.965,49.385,48.52,48.745,6836820,0
2013-01-25,48.21,49.95,48.15,49.88,10363544,0
2013-01-28,49.5,49.715,49.05,49.475,6261896,0
2013-01-29,49.555,49.795,49.105,49.6,4950860,0
2013-01-30,49.5,49.865,48.925,49.235,6847114,0
2013-01-31,49.085,49.785,48.96,49.48,5816914,0
2013-02-01,49.845,51.145,49.595,50.72,10386114,0
2013-02-04,50.025,50.665,48.99,49.295,7308994,0
2013-02-05,49.66,50.05,49.22,49.88,5449142,0
2013-02-06,49.77,49.845,48.625,48.945,6554072,0
2013-02-07,49.2,49.6,48.39,48.915,5854610,0
2013-02-08,49.425,50.43,48.955,50.065,7222502,0
2013-02-11,50.435,50.78,49.675,49.97,6359528,0
2013-02-12,50,50.21,49.445,49.48,4430198,0
2013-02-13,49.535,49.7,48.95,49.535,4530000,0
2013-02-14,49.585,50.1,49.275,49.755,4828280,0
2013-02-15,49.715,49.85,49.27,49.385,5272566,0
2013-02-19,49.45,50.28,49.31,50.23,4742648,0
2013-02-20,50.995,51.845,50.195,50.2,12259622,0
2013-02-21,50.125,50.145,48.925,49.715,7427524,0
2013-02-22,49.795,51.14,49.725,50.825,6837096,0
2013-02-25,50.92,51,49.45,49.5,6489766,0
2013-02-26,49.385,50.25,49.375,49.725,4743164,0
2013-02-27,49.54,50.82,49.31,50.52,4923566,0
2013-02-28,50.525,52.57,50.425,51.635,12039658,0
2013-03-01,51.625,52.91,51.265,52.81,7980234,0
2013-03-04,51.585,52.83,51.25,52.78,9731378,0
2013-03-05,52.625,54.255,52.59,54.185,8085226,0
2013-03-06,54.295,55.4,54.295,55.015,9501458,0
2013-03-07,55.185,55.185,54.49,55.09,5220148,0
2013-03-08,55.365,55.9,54.975,55.68,5473756,0
2013-03-11,55.74,56.045,55.335,55.96,6725202,0
2013-03-12,55.975,56.94,55.735,56.86,7281134,0
2013-03-13,56.75,57,56.31,56.535,6577000,0
2013-03-14,56.66,57.72,56.66,57.14,6025306,0
2013-03-15,57.12,57.145,56.145,56.2,9938680,0
2013-03-18,55.625,56.745,54.005,55.95,6453866,0
2013-03-19,56.19,56.275,55.145,55.52,5474616,0
2013-03-20,56.11,56.355,55.735,56.16,4759714,0
2013-03-21,55.95,56.435,55.645,56.015,3788540,0
2013-03-22,56.25,56.585,55.905,56.565,3309774,0
2013-03-25,56.445,56.855,55.535,55.895,5214110,0
2013-03-26,56.25,56.695,56.03,56.235,4730212,0
2013-03-27,55.76,56.73,55.625,56.62,4295486,0
2013-03-28,56.725,58.475,56.57,57.955,6724746,0
2013-04-01,58.255,58.97,58.145,58.52,5072104,0
2013-04-02,59.155,59.39,58.67,58.895,5817636,0
2013-04-03,58.935,59.15,57.26,57.775,6895380,0
2013-04-04,58.03,58.485,57.38,57.975,3765878,0
2013-04-05,58.05,58.9,57.505,58.215,7115558,0
2013-04-08,58.33,58.395,57.63,58.36,4437578,0
2013-04-09,58.445,58.655,57.865,58.305,3269198,0
2013-04-10,58.375,60.42,58.305,60.405,5174740,0
2013-04-11,60.875,61.9,60.805,61.495,6649710,0
2013-04-12,61.49,62.05,61.16,61.5,5575288,0
2013-04-15,61.25,61.505,60.115,60.185,6714042,0
2013-04-16,61.04,61.5,60.2,61.25,4945114,0
2013-04-17,60.72,61.285,59.94,60.67,6025078,0
2013-04-18,60.52,60.67,59.045,59.54,4385536,0
2013-04-19,59.275,61.44,59.25,61.18,6727718,0
2013-04-22,62.25,63.785,61.775,63.42,7525146,0
2013-04-23,63.905,64.26,62.69,63,6477890,0
2013-04-24,62.165,62.345,58.4,59.14,13610840,0
2013-04-25,60.25,60.525,58.125,58.975,10312614,0
2013-04-26,59.035,60.505,58.98,60.17,6498716,0
2013-04-29,60.14,60.46,59.16,59.235,7025286,0
2013-04-30,59.73,59.73,58.425,59.035,7734276,0
2013-05-01,58.96,59.38,58.14,58.33,6135516,0
2013-05-02,58.115,59.785,57.025,59.63,6769202,0
2013-05-03,60.125,60.95,59.905,60.82,6018018,0
2013-05-06,60.53,61.555,60.515,60.61,5273876,0
2013-05-07,60.905,61.65,60.675,60.835,6656112,0
2013-05-08,60.88,62.05,60.765,61.37,5723462,0
2013-05-09,61.135,61.905,60.8,61.355,4948074,0
2013-05-10,61.715,63.735,61.62,63.73,6714172,0
2013-05-13,63.42,65.565,62.775,64.83,6847816,0
2013-05-14,64.83,65.91,64.665,65.085,7575106,0
2013-05-15,64.72,65.71,64.175,64.815,4864740,0
2013-05-16,64.145,64.415,61.305,61.74,9907234,0
2013-05-17,62.28,62.525,60.175,62.455,8244456,0
2013-05-20,62.3,62.585,61.275,61.56,4486732,0
2013-05-21,61.62,62.185,61.205,61.75,4803732,0
2013-05-22,62.055,64.175,61.28,61.72,8399654,0
2013-05-23,60.75,62.485,60.275,61.82,4741492,0
2013-05-24,61.305,61.855,60.83,61.29,4573040,0
2013-05-28,62.26,63.075,61.93,62.295,4854878,0
2013-05-29,61.8,62.14,60.785,61.545,4293234,0
2013-05-30,61.44,62.71,61.325,62.275,5101090,0
2013-05-31,62.255,63.62,61.765,61.825,10479542,0
2013-06-03,62.06,62.36,58.535,60.445,9431250,0
2013-06-04,60.46,60.72,58.38,58.885,7380498,0
2013-06-05,58.515,59.075,55.89,56.1,10640310,0
2013-06-06,56.005,57.83,55.75,57.78,8443140,0
2013-06-07,58.465,60.29,58.46,60.205,7098926,0
2013-06-10,60.455,60.5,58.855,58.915,4792394,0
2013-06-11,58.255,59.945,58.01,59.375,4660472,0
2013-06-12,61.4,61.725,59,59.055,7595380,0
2013-06-13,59.49,60.265,58.54,60.13,4610618,0
2013-06-14,60.095,60.655,59.235,59.68,3700108,0
2013-06-17,60.215,60.635,58.675,58.85,4440102,0
2013-06-18,59.14,60.225,58.86,60.12,3655850,0
2013-06-19,60,60.12,58.415,58.445,3591944,0
2013-06-20,57.93,58.155,56.535,56.755,6500334,0
2013-06-21,57.11,57.9,55.855,56.945,10233274,0
2013-06-24,56.36,57.42,55.265,56.5,6669818,0
2013-06-25,57.2,57.5,56.55,57.275,4212970,0
2013-06-26,57.915,59.44,57.5,59.065,5327786,0
2013-06-27,59.71,59.95,58.815,59.2,4130128,0
2013-06-28,58.73,59.735,58.355,58.49,5437310,0
2013-07-01,59.65,60.375,59.075,59.455,4654610,0
2013-07-02,59.5,60.565,59.465,60.13,4747094,0
2013-07-03,59.745,60.995,59.525,60.465,2466876,0
2013-07-05,60.805,61.385,60.5,61.24,2706104,0
2013-07-08,61.5,62.34,60.65,60.97,3987830,0
2013-07-09,61.59,62.44,60.775,62.325,4385636,0
2013-07-10,62.335,62.64,61.6,62.54,3731598,0
2013-07-11,66.55,68.18,65.835,67.46,12045138,0
2013-07-12,67.355,68.18,66.33,67.28,8025898,0
2013-07-15,67.595,67.77,66.76,67.47,4152088,0
2013-07-16,67.685,67.75,66.375,67.525,5160994,0
2013-07-17,67.99,68.9,67.51,68.305,4321972,0
2013-07-18,66.515,66.97,65.11,66.525,11156602,0
2013-07-19,66.5,68.225,65.955,67.945,6943188,0
2013-07-22,69.1,69.335,68.225,69.04,4466732,0
2013-07-23,69.25,69.385,67.53,67.54,4026536,0
2013-07-24,67.705,68.235,67.15,67.995,4329600,0
2013-07-25,69.51,70.395,67.905,70.325,6110844,0
2013-07-26,69.35,72.075,69.125,71.97,7829360,0
2013-07-29,71,71.895,70.81,71.33,3949808,0
2013-07-30,71.86,73.11,71.745,72.685,5733430,0
2013-07-31,73.55,74.49,72.815,73.43,6119074,0
2013-08-01,74.09,74.96,73.595,74.395,4910220,0
2013-08-02,74.435,74.5,72.79,73.675,4669290,0
2013-08-05,73.445,74.14,73,73.415,3093984,0
2013-08-06,73.065,73.235,70.5,70.87,6437968,0
2013-08-07,70.92,72.055,69.715,71.325,5626088,0
2013-08-08,71.9,72.15,70.905,71,3665004,0
2013-08-09,70.855,72.105,70.705,71.035,2267004,0
2013-08-12,70.72,71.035,69.83,70.415,2440346,0
2013-08-13,70.515,70.6,68.37,68.825,5839722,0
2013-08-14,69.225,69.835,68.615,68.69,2724310,0
2013-08-15,67.81,68.02,66.375,66.755,4826396,0
2013-08-16,66.435,67.225,65.76,66.245,4989972,0
2013-08-19,66.055,67.875,66.055,66.22,3508624,0
2013-08-20,66.57,68.425,66.285,67.87,4353658,0
2013-08-21,67.52,69.885,67.37,68.785,5340350,0
2013-08-22,68.98,69.5,68.325,68.955,2544498,0
2013-08-23,69.31,69.695,68.565,69.135,3370976,0
2013-08-26,69.355,71.485,68.83,70.58,5150764,0
2013-08-27,69.68,69.965,68.3,68.48,5301852,0
2013-08-28,68.395,69.91,67.755,69.55,5306918,0
2013-08-29,69.285,71.5,69,71.29,4882690,0
2013-08-30,71.5,71.5,69.64,69.99,4339886,0
2013-09-03,70.97,72.365,70.71,71.505,4798638,0
2013-09-04,71.685,73.105,71.075,73.035,5378860,0
2013-09-05,73.115,73.88,72.505,72.795,4320944,0
2013-09-06,73.125,74.195,71.635,73.485,6444298,0
2013-09-09,73.55,74.36,73.53,74.235,4870760,0
2013-09-10,75.145,75.5,73.91,74.37,3923338,0
2013-09-11,74.705,74.78,73.45,74.78,3631026,0
2013-09-12,74.5,75.465,74,74.82,3396452,0
2013-09-13,74.795,74.875,73.79,74.74,2972098,0
2013-09-16,75.4,75.6,73.685,74.02,5302876,0
2013-09-17,74.08,74.27,72.75,73.52,5305944,0
2013-09-18,73.455,75.075,72.885,74.335,6866360,0
2013-09-19,74.75,74.895,73.385,74.26,4687594,0
2013-09-20,74.5,75.975,74.055,74.93,12967596,0
2013-09-23,74.67,74.915,72.725,73.39,4840902,0
2013-09-24,73.315,73.84,72.005,73.22,5876536,0
2013-09-25,73.62,74.01,72.775,72.78,3908670,0
2013-09-26,73.07,75.025,73.01,74.945,5929436,0
2013-09-27,74.17,77.495,73.975,77.305,8389324,0
2013-09-30,76.185,78.02,75.885,77.07,7229382,0
2013-10-01,77.35,78.605,76.795,78.6,5331000,0
2013-10-02,77.875,78.75,77.5,77.965,3595800,0
2013-10-03,77.79,77.975,75.23,76.31,5604892,0
2013-10-04,76.44,78.975,76.44,78.635,5451000,0
2013-10-07,77.625,78.555,76.87,76.935,5739800,0
2013-10-08,77.235,77.62,74.12,74.265,7740000,0
2013-10-09,74.46,75.16,71.565,73.435,10726440,0
2013-10-10,75.085,76.525,74.965,76.275,5911370,0
2013-10-11,76.2,77.39,75.775,76.585,4113528,0
2013-10-14,75.835,77.225,75.26,77.17,3720312,0
2013-10-15,77.03,78.495,76.81,77.625,5008294,0
2013-10-16,78.03,79.22,78,79.165,4973526,0
2013-10-17,79,80,78.565,80,4443800,0
2013-10-18,79.325,80.29,79.165,80.275,7098800,0
2013-10-21,80.745,80.82,79.125,79.615,3898200,0
2013-10-22,79.81,80.62,78.725,80.42,4635000,0
2013-10-23,79.73,80.335,78.58,80,4764200,0
2013-10-24,79.445,80,78.02,78.98,7671600,0
2013-10-25,78.835,79.645,77.3,77.87,6466860,0
2013-10-28,78,78.78,77.58,78.115,5067148,0
2013-10-29,78.185,78.595,77.075,77.655,4969800,0
2013-10-30,78.12,78.5,75.155,75.66,6494350,0
2013-10-31,75.895,76.465,73.615,74.245,6583828,0
2013-11-01,74.635,75.725,74.53,75.65,4730400,0
2013-11-04,75.97,76.445,75.13,75.36,4761056,0
2013-11-05,74.815,76.095,74.3,75.37,4743400,0
2013-11-06,75.52,75.995,72.185,72.245,10128000,0
2013-11-07,73.545,74.84,71.05,72.495,11360262,0
2013-11-08,72.71,74.985,72.615,74.46,6421400,0
2013-11-11,74.665,74.985,73.7,74.24,3641130,0
2013-11-12,73.87,74.75,73.26,74.705,5173400,0
2013-11-13,73.685,74.97,73.555,74.64,6966200,0
2013-11-14,74.645,75.37,74.265,75,4821800,0
2013-11-15,74.95,75.725,74.045,75.555,5087800,0
2013-11-18,75.745,77.625,75.605,76.49,6502210,0
2013-11-19,76.715,77.3,76.09,77.22,6310538,0
2013-11-20,77.32,78.545,77.07,77.765,4672800,0
2013-11-21,78.09,79.715,78,79.305,5386046,0
2013-11-22,80.5,82,80.225,81.665,7241200,0
2013-11-25,82.365,82.87,81.315,81.98,6611800,0
2013-11-26,82.34,82.46,81.075,81.715,5218000,0
2013-11-27,81.86,81.975,80.355,80.76,3968000,0
2013-11-29,80.915,81.285,80.79,80.885,2157822,0
2013-12-02,80.6,81.59,80.155,81.555,3662800,0
2013-12-03,80.85,81.34,79.795,79.965,4824792,0
2013-12-04,79.855,80.725,79.025,80.035,3588000,0
2013-12-05,81.66,83,81.13,82.255,6562200,0
2013-12-06,83.59,83.625,81.97,83.215,5095026,0
2013-12-09,85.235,86.9,84.285,85.005,10049240,0
2013-12-10,85.265,86.475,84.12,85.385,6801600,0
2013-12-11,84.64,85.245,82.855,83.025,6151800,0
2013-12-12,82.68,84.16,82.5,82.76,4246048,0
2013-12-13,83.405,83.425,82,82.45,5409450,0
2013-12-16,83,83.895,81.645,81.69,4915600,0
2013-12-17,81.69,82.085,80,80.395,5259160,0
2013-12-18,80.515,81.245,78.59,81.24,7033200,0
2013-12-19,81.095,82.15,81,82.01,4333320,0
2013-12-20,82.35,84,82.305,83.74,7286896,0
2013-12-23,84.38,84.85,83.5,84.175,3496000,0
2013-12-24,83.845,84.17,83.025,83.71,1640460,0
2013-12-26,83.695,84.92,83.69,84.57,2439000,0
2013-12-27,84.605,85.235,84.15,84.465,2516000,0
2013-12-30,84.445,84.975,84,84.49,2481820,0
2013-12-31,84.39,85.045,83.905,84.485,2980600,0
2014-01-02,84.505,86.17,84.085,85.97,4758636,0
2014-01-03,85.745,85.895,84.65,84.905,3179630,0
2014-01-06,82.945,83.425,80.25,81.31,9239114,0
2014-01-07,82.47,83.41,82.165,82.305,5670324,0
2014-01-08,82.45,84.275,82.02,83.73,5318100,0
2014-01-09,84.335,85.5,83.65,84.35,3592000,0
2014-01-10,84.375,84.93,82.27,84.905,5580180,0
2014-01-13,85.235,87.33,81.515,82.45,15715520,0
2014-01-14,82.67,83.815,81.35,83.52,7790430,0
2014-01-15,83.9,84,82.475,82.675,5627620,0
2014-01-16,82.525,83.805,82.5,83.8,4547458,0
2014-01-17,83.62,84.2,82.63,83.52,6706200,0
2014-01-21,84.035,84.37,82.85,84.275,4817000,0
2014-01-22,84.6,85.44,83.925,84.99,5322400,0
2014-01-23,84.47,84.9,83.39,84.275,5648050,0
2014-01-24,83.5,83.69,80.555,80.61,7957826,0
2014-01-27,80.36,80.5,77.09,78.135,10705018,0
2014-01-28,78.505,80.285,78.505,79.99,7349474,0
2014-01-29,79.2,80.595,78.14,79.23,5537296,0
2014-01-30,80.075,80.415,75.055,76.99,13672638,0
2014-01-31,75.4,76.885,73.915,75.965,10441140,0
2014-02-03,75.905,77.175,73.885,74.3,9421572,0
2014-02-04,74.54,76.605,74.43,75.755,7336634,0
2014-02-05,75.73,76.445,74.09,75.425,8126710,0
2014-02-06,75.595,76.4,74.515,74.955,7369266,0
2014-02-07,75.25,78.59,75,78.44,7795676,0
2014-02-10,78.505,78.915,77.82,78.31,4792704,0
2014-02-11,78.515,80.195,78.125,79.955,7320988,0
2014-02-12,80.25,81.57,79.925,80.27,5913868,0
2014-02-13,80,82.8,80,82.37,7244910,0
2014-02-14,82.71,83.63,81.615,81.965,5551078,0
2014-02-18,81.91,83,81.91,82.92,4465242,0
2014-02-19,82.55,83.225,81.33,81.5,4791520,0
2014-02-20,81.535,81.895,80.3,81.79,4716856,0
2014-02-21,81.59,82.37,80.115,80.485,7120526,0
2014-02-24,80.795,82.495,80.69,82.045,5747292,0
2014-02-25,82,82.875,81.49,82.17,4180640,0
2014-02-26,81.98,82.505,79.675,79.99,6910478,0
2014-02-27,80.22,81.03,79.32,80.835,5429594,0
2014-02-28,81.17,82.225,79.5,80.375,6545572,0
2014-03-03,79.525,80.775,79.315,80.14,4379358,0
2014-03-04,80.95,81.425,80.82,80.915,4226350,0
2014-03-05,81.275,81.885,80.65,81.62,5620920,0
2014-03-06,82.14,82.605,77.89,78.305,10893088,0
2014-03-07,79.06,79.25,75.79,78.28,11706672,0
2014-03-10,77.73,79.28,77.185,79.21,5421024,0
2014-03-11,79.58,80.555,78.82,79.195,5873806,0
2014-03-12,78.51,79.94,78.375,78.96,5408788,0
2014-03-13,79.035,79.975,77.385,78,5820686,0
2014-03-14,77.14,77.64,73.825,74.705,16805028,0
2014-03-17,75.405,76.845,74.925,75.115,6411202,0
2014-03-18,75.125,77,74.945,76.845,5602234,0
2014-03-19,77.995,77.995,75.055,75.42,5717968,0
2014-03-20,75.765,76.17,74.675,75.005,5379888,0
2014-03-21,75.635,75.745,71.55,72.2,18996882,0
2014-03-24,72.6,72.815,69.505,70.74,12714314,0
2014-03-25,71.195,73.32,71.035,72.25,8576450,0
2014-03-26,72.86,73.385,71.29,71.305,8887000,0
2014-03-27,71,71.84,69.85,71.11,8530696,0
2014-03-28,70.99,72.09,69.525,69.645,7555060,0
2014-03-31,70.105,70.84,69.625,69.8,8215566,0
2014-04-01,71,73.585,71,73.3,9884168,0
2014-04-02,73.755,74.845,72.665,73.71,9010446,0
2014-04-03,73.755,73.855,71.06,71.8,8237204,0
2014-04-04,72,72.445,68.325,68.69,10005744,0
2014-04-07,68.3,70.34,67.75,69.58,13585600,0
2014-04-08,69.61,70.105,68.005,69.11,8230514,0
2014-04-09,70.005,73.805,69.835,73.66,11921740,0
2014-04-10,73.935,73.965,69.215,69.99,11941834,0
2014-04-11,68.46,71.35,67.8,68.45,9330792,0
2014-04-14,69.255,70.6,67.65,69.03,6212776,0
2014-04-15,69.59,70.475,66.85,69.92,8428510,0
2014-04-16,70.68,71.86,69.72,70.93,7641050,0
2014-04-17,70.99,72.035,70.145,70.755,5949302,0
2014-04-21,71.17,71.995,70.375,71.915,4281766,0
2014-04-22,72.35,73.75,72.05,73.32,6404670,0
2014-04-23,74.045,74.045,72.04,72.41,6815118,0
2014-04-24,71,71.245,68.375,70.625,8830268,0
2014-04-25,70.63,72.36,70.55,71.03,8324696,0
2014-04-28,71.595,72.475,69.88,71.385,6708862,0
2014-04-29,71.695,74,71.05,73.35,7654028,0
2014-04-30,72.98,73.605,72.025,73.505,5291476,0
2014-05-01,73.66,74.95,72.92,74.4,5051808,0
2014-05-02,74.77,74.785,73.115,73.7,5285182,0
2014-05-05,73.195,74.36,71.925,74.18,4490042,0
2014-05-06,73.955,74.28,73.26,73.35,4815794,0
2014-05-07,73.145,73.995,71.825,72.625,5403892,0
2014-05-08,72.485,73.885,71.97,72.06,5210674,0
2014-05-09,72.065,73.425,71.315,73.335,4271374,0
2014-05-12,73.555,75.5,72.85,75.265,6371310,0
2014-05-13,75.41,76.1,74.845,74.94,4885264,0
2014-05-14,74.75,76.44,74.125,75.875,5279448,0
2014-05-15,75.945,76.39,74,74.425,5968450,0
2014-05-16,74.48,75.1,72.65,73.66,5726238,0
2014-05-19,73.04,74.175,72.85,73.69,4047660,0
2014-05-20,73.96,74.75,73.395,73.825,4291036,0
2014-05-21,74.21,74.8,73.595,74.07,3169304,0
2014-05-22,74,75.89,74,75.23,4008840,0
2014-05-23,75.5,75.6,74.515,75.065,3127822,0
2014-05-27,75.5,77.62,75.005,77.565,8550524,0
2014-05-28,77.725,77.94,76.995,77.15,5161020,0
2014-05-29,76,76.775,75.62,76.63,5046926,0
2014-05-30,76.85,76.96,75.875,76.515,4306740,0
2014-06-02,76.285,77.465,76.03,77.435,3744574,0
2014-06-03,76.95,77.853,76.9,77.755,3730026,0
2014-06-04,77.655,79.615,77.11,79.41,5526512,0
2014-06-05,80,81.045,79.055,80.86,6809662,0
2014-06-06,81.495,81.5,80,80.655,4047002,0
2014-06-09,80.995,81.33,80.475,80.87,3483518,0
2014-06-10,80.36,81.75,80.36,81.325,4274004,0
2014-06-11,80.705,81.37,79.955,80.555,3818700,0
2014-06-12,80.59,80.655,79.77,80.11,3338012,0
2014-06-13,80.38,80.5,79.6,79.995,2918166,0
2014-06-16,80.055,81,79.75,80.535,3377658,0
2014-06-17,80.265,81,79.8,79.935,3219958,0
2014-06-18,80.24,80.6,79.415,80.535,3316676,0
2014-06-19,81.605,84.245,81.605,84.155,8675674,0
2014-06-20,84.85,86.2,83.16,85.73,11724850,0
2014-06-23,85.565,86.99,85.125,85.495,4795258,0
2014-06-24,85.765,86.355,85.18,85.71,4979534,0
2014-06-25,85.615,87.37,85.205,86.46,5991786,0
2014-06-26,86.69,86.93,84.57,86.62,3182832,0
2014-06-27,86.9,86.9,85.82,86.8,5492023,0
2014-06-30,86.13,86.67,85.69,85.88,4201468,0
2014-07-01,86.45,88.67,86.3,88.5,4904533,0
2014-07-02,88.88,90.13,88.5,90.07,5941500,0
2014-07-03,90.18,90.5,88.97,90.19,4353960,0
2014-07-07,89.77,90.38,88.64,88.86,3941165,0
2014-07-08,88.47,88.59,85.25,85.72,7949104,0
2014-07-09,84.39,87.91,83.98,87.52,7598546,0
2014-07-10,86.02,88.8,85.85,87.83,3813979,0
2014-07-11,88.2,89.3,87.1,89.19,3704717,0
2014-07-14,89.68,89.68,88.11,88.37,5183937,0
2014-07-15,88.08,88.98,86.6,86.78,4684313,0
2014-07-16,87.43,87.43,85.6,86.05,4445373,0
2014-07-17,85.45,86.19,82.9,83.13,5367901,0
2014-07-18,83.81,85.52,83.13,85.06,4877501,0
2014-07-21,84.89,85.59,84.48,85.31,2925496,0
2014-07-22,86.18,87.12,85.87,86.66,3518488,0
2014-07-23,88.5,89.17,87.8,89.12,5266726,0
2014-07-24,87.26,87.76,84.25,86.19,8674622,0
2014-07-25,86.26,87.46,85.88,87.16,3544252,0
2014-07-28,86.91,88.09,86.14,87.64,3577657,0
2014-07-29,87.72,88.52,87.15,87.73,3845979,0
2014-07-30,88.57,89.76,88.27,88.34,4820531,0
2014-07-31,87.89,88.41,86.85,87.15,5048771,0
2014-08-01,86.61,87.85,86.2,86.65,5098292,0
2014-08-04,87.19,88.4,86.72,87.46,3812912,0
2014-08-05,86.41,87.7,85.97,86.57,3903086,0
2014-08-06,85.99,87.24,85.14,86.13,2713520,0
2014-08-07,85.74,86.48,84.85,85.22,3829686,0
2014-08-08,85.21,86.68,85.15,86.51,2991638,0
2014-08-11,86.57,87.51,86.13,86.88,2657013,0
2014-08-12,86.55,86.87,85.713,86.445,2945147,0
2014-08-13,86.63,88.76,86.56,88.41,3776539,0
2014-08-14,88.46,89.66,88.11,88.46,4140220,0
2014-08-15,89.59,90.2,88.57,89.61,4368637,0
2014-08-18,90.12,92.07,90.05,91.31,5320783,0
2014-08-19,92.19,92.28,91.3,91.36,4053511,0
2014-08-20,91.33,93.35,91.11,92,4509766,0
2014-08-21,92.02,92.64,91.46,91.66,3175026,0
2014-08-22,91.49,91.99,90.93,91.62,2631363,0
2014-08-25,92.12,93.86,92.12,93.4,3588744,0
2014-08-26,94.93,95.84,93.67,95.655,5680155,0
2014-08-27,95.91,96.15,94.52,94.74,5650116,0
2014-08-28,94,95.25,93.75,94.7,2731483,0
2014-08-29,95.28,95.29,94.26,95.02,2783513,0
2014-09-02,95.5,96.44,94.7,95.09,3486853,0
2014-09-03,95.89,95.89,94.5,94.94,2615751,0
2014-09-04,95.23,95.39,93.7,93.93,3321840,0
2014-09-05,94.48,94.48,91.75,93.79,4117032,0
2014-09-08,93.55,94.26,92.75,94.03,3258655,0
2014-09-09,93.72,94,92.55,92.93,3599452,0
2014-09-10,92.9,94.21,92.52,94.09,2671366,0
2014-09-11,93.68,93.95,90.9,91.96,5857689,0
2014-09-12,92.2,92.65,90.72,91.52,3448649,0
2014-09-15,91,91.05,88.22,89.46,4920219,0
2014-09-16,89.65,92.8,89.01,92.57,5012626,0
2014-09-17,92.81,93.329,91.36,92.26,4752358,0
2014-09-18,92.96,93.33,92.17,93.27,2720048,0
2014-09-19,94.45,94.96,93.34,93.85,6051273,0
2014-09-22,93.26,93.45,91.37,92.19,3590039,0
2014-09-23,91.8,93.6,91.62,93.12,4185936,0
2014-09-24,94.12,96.3,93.88,96.21,5861291,0
2014-09-25,96.21,96.5,92.91,93.16,6367321,0
2014-09-26,93.97,94.66,92.8,94.46,4641426,0
2014-09-29,93.47,95.75,93.05,95.64,4876127,0
2014-09-30,95.39,96,93.73,94.78,4362186,0
2014-10-01,95.24,95.39,92.79,93.43,4333004,0
2014-10-02,92.93,93.64,91.5,92.81,4076034,0
2014-10-03,93.53,95.61,93.37,95.21,4485144,0
2014-10-06,95.7,95.85,93.644,94.5,2997614,0
2014-10-07,94.16,94.45,92.17,92.44,3558657,0
2014-10-08,92.37,95.24,91.54,94.89,4715727,0
2014-10-09,94.77,94.81,91.85,92.38,5172300,0
2014-10-10,92.06,93.85,90.87,90.93,4813365,0
2014-10-13,90.73,90.89,86.55,87.48,6676855,0
2014-10-14,88.01,88.99,85.62,86.48,6495001,0
2014-10-15,84.67,86.67,83.16,86.55,8136355,0
2014-10-16,84.54,87.57,84.01,86.38,5615578,0
2014-10-17,87.66,89.53,87.12,88.12,6413699,0
2014-10-20,88.84,92.55,88.57,92,7980109,0
2014-10-21,93.22,95.9,93.22,94.97,9988687,0
2014-10-22,95.58,96.85,93.82,94.76,8714721,0
2014-10-23,95.98,100.91,95.6,100.4,9677616,0
2014-10-24,99.55,103.31,99.21,103.24,9131073,0
2014-10-27,102.9,103.91,101.99,103.1,6127845,0
2014-10-28,104.14,106.07,104.06,105.7,6601609,0
2014-10-29,105.32,106.28,104.02,105.14,5589088,0
2014-10-30,104.7,107.35,104.18,106.94,5770721,0
2014-10-31,108.74,109.25,106.67,107.09,5798074,0
2014-11-03,106.53,107.57,106.05,107.41,5247159,0
2014-11-04,106.74,107,105.04,105.75,5134787,0
2014-11-05,107.2,107.74,104.5,105.15,4486017,0
2014-11-06,105.7,107.22,105.23,107.14,4076913,0
2014-11-07,107.44,107.5,105.31,106.45,4714342,0
2014-11-10,106.78,108.25,106,108.01,3502382,0
2014-11-11,108,108.78,107.4,107.85,3361510,0
2014-11-12,108.01,108.5,106.73,108.25,3441111,0
2014-11-13,108.28,109.17,106.54,107.43,3268200,0
2014-11-14,107.65,107.65,102.13,104.05,7860923,0
2014-11-17,103.27,105.64,103.26,104.36,3243513,0
2014-11-18,104.68,107.03,104.28,106.78,3254810,0
2014-11-19,106.29,107.71,105.5,106.98,2914640,0
2014-11-20,105.76,107.92,105.6,107.35,3862928,0
2014-11-21,108.59,109.21,107.89,108.2,3973277,0
2014-11-24,108.95,111,108.5,110.98,4123551,0
2014-11-25,111.31,111.97,110.09,111.07,4006238,0
2014-11-26,111.39,112.82,109.2,112.61,3269769,0
2014-11-28,113.33,114.5,112.8,113.69,2543978,0
2014-12-01,113.55,114.84,112.5,113.43,4438093,0
2014-12-02,114.09,116.65,113.69,115.2,4975973,0
2014-12-03,115.92,116.22,113.76,114.23,3569477,0
2014-12-04,113.79,114.63,112.93,113.63,3102927,0
2014-12-05,113.99,114.51,113.5,114.13,2518113,0
2014-12-08,116.75,119.84,115.46,118.19,8275427,0
2014-12-09,116.48,119.17,115.65,118.68,5000019,0
2014-12-10,117.98,118.68,115.1,115.64,5266858,0
2014-12-11,116.61,118.61,116.33,116.74,4103461,0
2014-12-12,114.17,117.06,114.02,114.49,4387785,0
2014-12-15,116,116,110.78,111.88,6267926,0
2014-12-16,110.49,113.59,108.26,110.09,7034469,0
2014-12-17,110.21,113.11,109.16,112.82,4869861,0
2014-12-18,115.2,116.5,114.56,116.48,6100765,0
2014-12-19,117.74,118.73,115.46,117.18,11294217,0
2014-12-22,112.65,116.23,110.39,113.5,7887120,0
2014-12-23,112.94,113.11,103.69,106.12,17796767,0
2014-12-24,105.63,111.51,105.42,109.6,6565505,0
2014-12-26,111.16,113.91,110.56,113.35,4670519,0
2014-12-29,113.5,114.65,112.5,114.47,3591414,0
2014-12-30,114.27,114.34,112.76,113.54,3480615,0
2014-12-31,114.49,114.81,111.51,111.86,3434024,0
2015-01-02,112.88,114.57,112.54,113.52,3825367,0
2015-01-05,113.1,114,111.66,111.93,4499744,0
2015-01-06,112.49,113.5,109.46,110.51,5638477,0
2015-01-07,111.52,114.91,111.3,114.55,4506332,0
2015-01-08,116.67,117.45,114.59,115.05,5978263,0
2015-01-09,115.28,115.5,111.93,113.67,5110979,0
2015-01-12,115.07,118.34,114.03,117,9371250,0
2015-01-13,118.55,123.81,118.18,119.98,11185216,0
2015-01-14,118.38,121.98,118.1,121.1,5804640,0
2015-01-15,122.17,122.55,117.62,118.27,5813055,0
2015-01-16,118.65,122,118.32,121.81,5314463,0
2015-01-20,122.75,123.54,120.54,123.25,5790419,0
2015-01-21,121.76,123.38,120.95,122.22,4811929,0
2015-01-22,122.65,123.87,120.5,123.71,8433147,0
2015-01-23,124,124.38,122.36,123.89,4200504,0
2015-01-26,123.51,124.6,122.54,124.12,3789827,0
2015-01-27,123.01,124.57,122.04,122.36,3476072,0
2015-01-28,122.53,123.94,118.86,118.97,6652741,0
2015-01-29,119.58,121.09,116.55,120.87,4927632,0
2015-01-30,119.49,124.29,118.89,119.16,8128841,0
2015-02-02,119.57,120.35,116.5,118.57,5053296,0
2015-02-03,119.64,119.75,114.46,117.6,7145514,0
2015-02-04,115.65,117.55,112.78,116.57,7048171,0
2015-02-05,117.05,120.58,117.05,120.02,4594362,0
2015-02-06,120.02,121.75,118.22,118.75,4260513,0
2015-02-09,118.46,119.48,117.49,118.12,3578021,0
2015-02-10,119.06,120.79,118.63,120.16,3930117,0
2015-02-11,119.83,120.73,117.28,118.38,6550785,0
2015-02-12,119.2,119.22,114.75,115.72,9807705,0
2015-02-13,116.32,116.45,113.52,115.88,7604752,0
2015-02-17,115.76,117,115.5,116.32,4903583,0
2015-02-18,116.78,118.5,116.69,118.41,5465211,0
2015-02-19,118.33,120.94,118.33,120.21,4690900,0
2015-02-20,121.31,124,121,123.43,7864684,0
2015-02-23,123.94,125.45,123.3,123.82,5034730,0
2015-02-24,124.17,124.38,121.8,123.18,3044739,0
2015-02-25,123.46,123.98,122.02,123.1,3306843,0
2015-02-26,123.28,123.82,121.7,123.35,3336050,0
2015-02-27,122.75,123.14,120.77,121.53,4288858,0
2015-03-02,122.59,122.78,120.2,120.31,5197900,0
2015-03-03,120,120.19,116.34,118.47,6360600,0
2015-03-04,117.41,120.46,116.53,119.57,3888000,0
2015-03-05,120.48,121.76,119.76,120.71,3583100,0
2015-03-06,120.03,120.29,117.92,118.03,4009500,0
2015-03-09,118.12,118.96,117.18,118.41,3449000,0
2015-03-10,117.65,119.9,117.35,118.33,4874700,0
2015-03-11,119,119.06,115.27,117.58,3729800,0
2015-03-12,118.18,120.02,117.52,120.02,3088300,0
2015-03-13,118.29,120.37,116.9,117.73,3520100,0
2015-03-16,118.77,120.98,118.77,120.84,5017300,0
2015-03-17,119.99,121.33,119.67,121.03,3026800,0
2015-03-18,121.17,123.69,120.21,122.68,4444600,0
2015-03-19,123.8,125.58,123.65,125.33,6037500,0
2015-03-20,127.81,129.06,124.51,128.5,14850500,0
2015-03-23,126.45,126.5,122.62,122.94,10004000,0
2015-03-24,123.33,124.5,121.78,122.15,4828800,0
2015-03-25,122.13,123.37,116.77,116.99,8417900,0
2015-03-26,115.28,119.39,114.02,117.66,8126900,0
2015-03-27,118.11,120,118.02,118.68,5510400,0
2015-03-30,119.65,120.5,118.96,120.02,5209200,0
2015-03-31,118.85,119.28,114.97,115.28,11331811,0
2015-04-01,114.88,115.65,111.7,114.57,10650700,0
2015-04-02,115,115.56,113.75,114.31,4852400,0
2015-04-06,113.64,115.14,112.76,112.97,4769900,0
2015-04-07,113.09,115.49,112.5,112.72,5831637,0
2015-04-08,113.28,116.59,113.01,115.15,6259900,0
2015-04-09,115.37,116.6,114.33,115.58,4039045,0
2015-04-10,116.08,117.5,115.5,117.07,4505700,0
2015-04-13,116.99,118.22,116.37,116.44,3011800,0
2015-04-14,116.52,117.28,115.06,115.78,4232400,0
2015-04-15,116,118.61,115.84,118.23,5959662,0
2015-04-16,117.62,118.45,115.89,116.36,4344584,0
2015-04-17,115.01,115.61,113.1,113.47,6409700,0
2015-04-20,114.4,114.77,113.03,114.75,4487201,0
2015-04-21,115.32,116.25,114.52,114.82,3680279,0
2015-04-22,115.57,116.05,114.3,115.54,3134787,0
2015-04-23,115,116.57,114.68,116.09,3251000,0
2015-04-24,115.94,120.72,115.27,118.71,7681168,0
2015-04-27,119.2,119.38,114.31,114.71,6847700,0
2015-04-28,115.01,115.64,111.81,113.52,5615399,0
2015-04-29,112.94,114.4,111.83,113.2,6086000,0
2015-04-30,109.5,110.94,107.02,108.06,12995500,0
2015-05-01,108.06,112,108.02,110.55,6594900,0
2015-05-04,111.08,112.6,109.8,109.9,4877700,0
2015-05-05,109.37,109.77,107.09,107.54,5024400,0
2015-05-06,108.49,108.99,106.45,108.65,5566251,0
2015-05-07,109.59,114.29,109.25,112.01,9130169,0
2015-05-08,113.66,114.66,111.73,113.21,6087300,0
2015-05-11,113.93,114.44,113.02,113.4,2885200,0
2015-05-12,112.21,114.25,110.83,113.58,4837809,0
2015-05-13,114.11,115.1,112.61,113.4,4322496,0
2015-05-14,114.15,115.4,112.67,115.08,3821300,0
2015-05-15,115.69,115.95,114.76,115.53,3306569,0
2015-05-18,114.76,117,114.66,116.37,3629841,0
2015-05-19,116.39,117.65,116.31,116.85,3302011,0
2015-05-20,116.72,117.72,115.55,116.86,3111682,0
2015-05-21,116.4,117.48,115.95,116.2,3926800,0
2015-05-22,115.5,116.54,114.92,116.09,2651100,0
2015-05-26,115.56,115.87,113.82,114.46,2733690,0
2015-05-27,114.65,116.29,113.96,116.02,3005500,0
2015-05-28,115.84,116.23,114.35,114.93,2811528,0
2015-05-29,114.87,116,114,114.44,4350900,0
2015-06-01,115.01,116.02,112.75,114.45,4550089,0
2015-06-02,113.86,114.92,113.13,113.88,2997189,0
2015-06-03,114.32,114.46,112.32,112.68,4306400,0
2015-06-04,112.24,112.8,109.92,110.92,5450300,0
2015-06-05,110.92,111,109.53,110.72,4776300,0
2015-06-08,111.01,113.09,110.67,110.81,5271900,0
2015-06-09,110.24,111,109.04,110.72,3562773,0
2015-06-10,110.75,112.89,109.76,112.06,4202746,0
2015-06-11,112.36,113.3,112.25,112.97,3198952,0
2015-06-12,112.32,112.97,110.88,111.32,2968100,0
2015-06-15,110.42,111.35,109.34,111,2899500,0
2015-06-16,111.04,111.75,110.39,111.11,2276600,0
2015-06-17,112.62,113.06,111.25,112.16,3596100,0
2015-06-18,112.46,117.08,112.25,116.92,6933900,0
2015-06-19,117.2,118.09,116.15,117.22,7197200,0
2015-06-22,118.44,120.24,118.36,119.53,4653200,0
2015-06-23,119.52,121.47,119.47,120.34,4159878,0
2015-06-24,120.07,120.84,118.49,119.1,3770000,0
2015-06-25,119.8,120.45,118.57,118.81,2955000,0
2015-06-26,119,119.49,116.8,117.92,3266800,0
2015-06-29,116.12,117.79,114.79,114.91,4020200,0
2015-06-30,115.3,116.49,114.1,115.74,4960954,0
2015-07-01,117.04,118.25,116.71,118.22,4342600,0
2015-07-02,118.56,119.89,118.52,119.52,4288000,0
2015-07-06,118.42,120.34,117.9,118.82,3535500,0
2015-07-07,119.68,119.68,116.87,119.28,3509400,0
2015-07-08,118.64,118.77,115.42,115.91,3825500,0
2015-07-09,117.45,117.78,116.37,116.87,3205100,0
2015-07-10,118.19,119.35,117.79,118.84,3099600,0
2015-07-13,120,121.68,119.58,120.89,3117000,0
2015-07-14,121.31,123.27,120.84,122.85,4552161,0
2015-07-15,132.58,135.98,130.53,131.39,21160712,0
2015-07-16,132.1,135.55,131.5,134.72,8411300,0
2015-07-17,134.41,134.71,132.73,134.52,4638700,0
2015-07-20,135.03,135.5,133.85,135.23,3401900,0
2015-07-21,135.22,137.99,133.75,136.24,5546400,0
2015-07-22,135.51,139.12,135.19,138.26,6155700,0
2015-07-23,137.77,140.72,136.5,139.01,5594000,0
2015-07-24,134.42,137.54,133.95,134.9,7031300,0
2015-07-27,133.45,133.45,131.11,132.56,6791300,0
2015-07-28,134,136.08,132.46,135.42,4553100,0
2015-07-29,136.33,136.4,132.07,132.14,4866107,0
2015-07-30,132.31,132.55,128.81,131.88,5039500,0
2015-07-31,132.83,133,130.77,131.25,3546700,0
2015-08-03,131.85,132.41,129.85,131.47,3063984,0
2015-08-04,131.64,132,130.03,131.08,2587100,0
2015-08-05,132.49,133.59,132.28,132.72,3094600,0
2015-08-06,133,133.5,127.82,128.05,4656976,0
2015-08-07,127.99,128.79,125,128.6,5627200,0
2015-08-10,129.85,131.96,129.56,131.23,4122200,0
2015-08-11,130.44,131.91,129.17,130.66,3266873,0
2015-08-12,129.73,131.54,127.34,131.03,3482200,0
2015-08-13,131.45,132.6,130.1,130.3,3252500,0
2015-08-14,129.57,130.1,127.58,129.24,3402100,0
2015-08-17,128.6,131.31,128,131.21,2651700,0
2015-08-18,131.5,132,129.63,130.2,2645100,0
2015-08-19,129.46,129.92,127.5,129.06,3218700,0
2015-08-20,127.42,128.49,124.82,124.96,5119400,0
2015-08-21,122.81,124.91,118.92,119.05,7944700,0
2015-08-24,106.03,120.2,92.98,113.38,11423604,0
2015-08-25,118.52,119.5,112.66,112.7,8331500,0
2015-08-26,116.5,119.32,112.83,119.23,6567800,0
2015-08-27,120.97,123.33,119.25,123.04,5793700,0
2015-08-28,122.38,124.44,121.87,124.04,4598400,0
2015-08-31,122.85,123.6,117.32,118.08,7120700,0
2015-09-01,114.62,118.4,114.62,115.46,6325600,0
2015-09-02,117.27,119.6,115.71,119.58,5510600,0
2015-09-03,120.08,121.14,117.09,117.65,3793900,0
2015-09-04,115.88,118.26,115.48,117.39,3718900,0
2015-09-08,120,123.15,118.86,123.02,4572600,0
2015-09-09,125,125.7,120.67,121.06,4659800,0
2015-09-10,120.67,123.99,120.34,122.97,3809501,0
2015-09-11,122.59,123.97,121.36,123.97,3163300,0
2015-09-14,123.98,124,121.03,122.21,3202200,0
2015-09-15,122.65,125.1,121.65,124.35,3677000,0
2015-09-16,124.13,125.35,122.41,123.78,3026500,0
2015-09-17,124,126.98,122.7,125.73,4249140,0
2015-09-18,124.29,124.7,122.16,122.62,7711300,0
2015-09-21,123.28,123.97,117.22,119.14,7115800,0
2015-09-22,117.1,118,114.68,117.61,8070400,0
2015-09-23,117.86,119.29,113.5,117.04,3524808,0
2015-09-24,116.83,116.92,112.37,113.88,7334988,0
2015-09-25,115.68,115.68,106.93,108.39,10055400,0
2015-09-28,107.39,108.63,103.36,104.79,11710205,0
2015-09-29,104.41,108.31,103.27,105.34,9365200,0
2015-09-30,107.73,109.51,105.8,108.17,8758900,0
2015-10-01,110.43,113.08,107.51,112.86,9413700,0
2015-10-02,110.61,116.5,109.8,116.44,8446400,0
2015-10-05,117.9,118.41,114.73,116.62,6422294,0
2015-10-06,115.87,115.93,108.66,112.19,8434000,0
2015-10-07,112.81,118.5,110.88,116.98,8142504,0
2015-10-08,116.36,118.65,113.1,117.97,4601000,0
2015-10-09,117.62,118.5,115.8,117.38,5054700,0
2015-10-12,118.56,118.88,116.09,117.6,3279145,0
2015-10-13,116.89,118.27,113.6,113.77,4383100,0
2015-10-14,114.69,116.44,112.64,113.73,4155500,0
2015-10-15,113.21,117.6,112.25,117.53,4542600,0
2015-10-16,118.18,118.64,115.98,117.88,4375100,0
2015-10-19,117.46,120.27,116.66,119.41,4712226,0
2015-10-20,119.32,120.51,115.91,116.24,4279273,0
2015-10-21,117.93,118.04,113.07,115.92,4969500,0
2015-10-22,116.52,118.05,114.23,117.26,4481600,0
2015-10-23,118.39,120.9,117.35,120.08,4862700,0
2015-10-26,120.31,124.86,118.94,123.65,5012300,0
2015-10-27,123.86,125.91,121.41,125.79,5342800,0
2015-10-28,125.88,127.15,123.75,127.14,3680300,0
2015-10-29,127.63,128.39,124.17,124.93,3665900,0
2015-10-30,124.8,125.99,122.1,122.71,5265000,0
2015-11-02,123.94,127.55,123.25,127.2,3972835,0
2015-11-03,127.2,127.51,125.19,126.52,3108184,0
2015-11-04,126.62,127.97,124.18,127.17,4129749,0
2015-11-05,122.5,122.5,118.61,120.46,8615100,0
2015-11-06,118.53,118.99,113.99,116.74,8288400,0
2015-11-09,115.85,116,113.26,114.08,5914602,0
2015-11-10,114.32,114.71,113.15,113.77,4510000,0
2015-11-11,114.1,114.28,112.15,112.21,3527600,0
2015-11-12,111.99,112,108.98,109.02,5380400,0
2015-11-13,109.02,111.38,107.33,107.49,6206200,0
2015-11-16,107.68,110.62,105.67,110.14,7914700,0
2015-11-17,110.19,112.59,109.58,111.11,5093200,0
2015-11-18,111.36,115.93,110.78,115.78,5414400,0
2015-11-19,115.99,116.24,113.57,114.15,3681400,0
2015-11-20,115.12,115.55,113.24,113.51,3570800,0
2015-11-23,114.04,115.5,113.13,113.6,3720900,0
2015-11-24,113.07,113.65,111.46,112.67,3413600,0
2015-11-25,112.68,113.7,112.26,112.35,2304400,0
2015-11-27,112.66,113.05,112.02,112.69,1310200,0
2015-11-30,112.85,113.05,109.37,109.45,4684400,0
2015-12-01,110.27,111.39,109.03,110.56,4319916,0
2015-12-02,110.5,113.45,109.75,111.43,4854275,0
2015-12-03,111.65,111.8,106,106.55,6339302,0
2015-12-04,107.4,110.43,107,110.36,4963400,0
2015-12-07,110.3,110.93,108.2,109.05,4055400,0
2015-12-08,107.79,112.53,107.76,112.05,3876392,0
2015-12-09,110.69,112.48,110.21,110.94,4362300,0
2015-12-10,111.22,113.5,110.59,112.42,3023500,0
2015-12-11,110.5,112.08,108.27,108.36,4613500,0
2015-12-14,109.36,110.39,107.5,110.26,4103181,0
2015-12-15,111.27,114.24,110.84,113.14,4658600,0
2015-12-16,114,116.1,112.72,115.72,4244700,0
2015-12-17,116,116.29,112.07,112.17,3606000,0
2015-12-18,111.47,112.68,110.04,110.14,5809400,0
2015-12-21,111.13,111.74,109.73,110.84,3320100,0
2015-12-22,111.32,111.57,109.84,111.14,3356669,0
2015-12-23,120.2,123.22,118,122.07,14055600,0
2015-12-24,121.21,122.97,120.5,122.14,2382297,0
2015-12-28,120.51,121.65,118.47,119.1,4127055,0
2015-12-29,119.68,121.66,119.61,121.27,3406381,0
2015-12-30,120.99,121.9,120.24,120.68,2102249,0
2015-12-31,119.89,121.83,119.59,119.76,2905640,0
2016-01-04,116.77,118.43,116.1,117.62,4435035,0
2016-01-05,117.71,119.59,116.68,117.96,3440263,0
2016-01-06,116.22,117.86,115.59,116.71,3379239,0
2016-01-07,114.21,115.47,111.6,111.89,4701638,0
2016-01-08,112.82,114.73,108.79,108.98,6552671,0
2016-01-11,109.55,109.96,99.33,103.03,15845760,0
2016-01-12,104,107.92,102.86,106.85,7889046,0
2016-01-13,106.98,108.63,100.3,100.67,7249613,0
2016-01-14,101.34,107.18,99.44,105.62,7364076,0
2016-01-15,101.95,104.845,100.82,103.06,7846336,0
2016-01-19,104.59,105.63,101.38,102.99,7572100,0
2016-01-20,101.67,109.56,101.22,107.49,9666226,0
2016-01-21,108.22,109.41,105.4,105.46,7547658,0
2016-01-22,108.09,109.7,106.47,108.81,4949258,0
2016-01-25,109.24,109.91,106.55,106.7,4585615,0
2016-01-26,107.06,107.58,104,105.99,3933240,0
2016-01-27,107.78,108.33,101.2,102.31,6214018,0
2016-01-28,101.51,102.35,95.1,97.21,12301947,0
2016-01-29,97.27,100.42,95.56,100.32,9205084,0
2016-02-01,99.69,101.83,96.9,100.8,10281690,0
2016-02-02,99.04,100.63,96.22,96.85,6672988,0
2016-02-03,97.8,99.95,93.05,99.49,8085150,0
2016-02-04,99.43,103.69,98.75,101.93,6869360,0
2016-02-05,101.72,101.94,96.4,97.89,7181376,0
2016-02-08,96.44,100.7,95.51,99.18,8098719,0
2016-02-09,96.73,102.96,95.75,100.5,6572545,0
2016-02-10,101.84,105.98,101.17,103.16,6907536,0
2016-02-11,100.21,102.15,98.356,99.59,5772557,0
2016-02-12,100.99,102.77,97.45,102.45,5324214,0
2016-02-16,104.2,105.18,103.09,104.49,4544952,0
2016-02-17,105.84,106.42,104,105.31,4665174,0
2016-02-18,105.5,106,103.22,103.52,4157251,0
2016-02-19,103.06,103.77,102.11,102.61,4188613,0
2016-02-22,104.12,104.6,102.4,104.58,4386983,0
2016-02-23,104.43,105.73,101.88,102.04,4745656,0
2016-02-24,100.69,102.59,99.92,102.08,4579537,0
2016-02-25,103.05,103.27,101.16,102.35,4406400,0
2016-02-26,103.1,104.35,102.54,103.37,3318686,0
2016-02-29,102.87,103.31,100.8,100.8,3990570,0
2016-03-01,101.83,105,100.72,105,4072137,0
2016-03-02,103.89,106.14,103.44,104.73,4144050,0
2016-03-03,104.08,104.35,102.48,102.73,3401198,0
2016-03-04,102.77,103.67,101.21,102.51,4609291,0
2016-03-07,101.69,104.99,101.56,104.25,3538295,0
2016-03-08,103.46,104.95,102.44,102.62,4494191,0
2016-03-09,102.87,103.25,99.64,101.04,6611591,0
2016-03-10,101.44,102.32,99.1,100.06,5856981,0
2016-03-11,101.26,102.03,99.12,101.85,6684713,0
2016-03-14,101.6,101.64,99.92,99.99,5223096,0
2016-03-15,99.41,99.616,97.63,97.98,7131305,0
2016-03-16,97.35,98.622,96.66,97.53,5296421,0
2016-03-17,97.04,97.63,94.39,96.69,9024721,0
2016-03-18,96.89,99.257,96.1,98.76,9582204,0
2016-03-21,98.24,101.74,98.225,101.14,5672446,0
2016-03-22,100.34,103.74,100.25,102.73,6891856,0
2016-03-23,102.7,102.87,99.48,99.92,5016599,0
2016-03-24,99.21,101.98,98.1,100.54,3773016,0
2016-03-28,100.5,100.99,98.99,99.22,2666153,0
2016-03-29,98.99,100.24,97.09,100.15,4716163,0
2016-03-30,100.44,102.27,98.78,98.8,3723880,0
2016-03-31,99.11,100.93,98.65,100.09,3351257,0
2016-04-01,99.59,101.36,98.81,101.19,4169838,0
2016-04-04,101.91,102.39,100.905,101.05,3962313,0
2016-04-05,99.96,102.7,99.86,102.12,4181723,0
2016-04-06,102.55,108.5,102.475,108.22,7469681,0
2016-04-07,108.2,109.76,106.61,107.11,5442597,0
2016-04-08,109.11,109.2,105.39,106.26,3501795,0
2016-04-11,106.52,107.06,103.29,103.81,4526382,0
2016-04-12,103.33,105.8,103.14,105.26,3518931,0
2016-04-13,106.44,107.79,105.28,107.6,3709501,0
2016-04-14,107.82,107.94,106.07,106.99,2771270,0
2016-04-15,106.84,107.42,105.08,107.34,4385915,0
2016-04-18,107.15,108.73,106.51,107.84,2818080,0
2016-04-19,108.19,108.72,106.36,106.53,3440036,0
2016-04-20,106.5,107.35,105.86,106.73,2567544,0
2016-04-21,106.51,110.07,106.312,109.92,3488717,0
2016-04-22,110.34,111.5,109.65,110.52,4358094,0
2016-04-25,110.43,111.9,109.83,110.57,2662018,0
2016-04-26,110.7,110.77,107.21,107.55,4836956,0
2016-04-27,107.9,108.11,105.82,106.15,5160276,0
2016-04-28,105.08,110.2,103.36,108.04,7669420,0
2016-04-29,106.06,108.34,102.39,103.41,5972934,0
2016-05-02,103.25,105.02,102.72,104.97,4113748,0
2016-05-03,103.49,104.65,102.54,103.22,3341694,0
2016-05-04,102.84,102.84,100.22,100.9,4083106,0
2016-05-05,100.82,101.83,99.98,101.71,2826099,0
2016-05-06,100.72,102.11,99.27,100.25,3268885,0
2016-05-09,100.61,103.049,100.59,102.42,2771448,0
2016-05-10,102.8,103.48,101.75,103.25,2518410,0
2016-05-11,103.21,103.23,100.13,100.25,2345408,0
2016-05-12,100.89,100.99,99.24,100.3,3821908,0
2016-05-13,99.92,101.91,99.566,100.16,2741591,0
2016-05-16,99.99,101.8,99.76,101.57,2042611,0
2016-05-17,101.03,101.84,100.12,100.68,2617605,0
2016-05-18,100.36,102.04,100.06,101.08,2942264,0
2016-05-19,100.3,100.92,99.03,99.94,3230734,0
2016-05-20,100.12,102.41,100.04,101.46,3355010,0
2016-05-23,101.31,102.25,100.8,101.02,2115323,0
2016-05-24,101.62,103.87,101.32,103.69,2650388,0
2016-05-25,104.24,105.87,104.082,105.11,3575072,0
2016-05-26,104.8,107.4,104.24,105.78,4220210,0
2016-05-27,106.29,106.74,105.3,106.43,2165446,0
2016-05-31,107.25,107.44,105.42,105.52,4512303,0
2016-06-01,104.48,106.44,104.42,106.02,2427141,0
2016-06-02,106.02,108.24,105.875,108.24,3501891,0
2016-06-03,108.1,108.32,106.11,107.59,2663974,0
2016-06-06,107.6,108.5,106.52,107.65,2383912,0
2016-06-07,106.77,107.8,105.65,107.4,3133876,0
2016-06-08,107.42,107.493,106.2,106.78,2427678,0
2016-06-09,106.07,107.74,105.75,106.13,2938956,0
2016-06-10,104.9,105.47,102.51,102.91,4282562,0
2016-06-13,102.84,104.368,101.54,101.61,2634470,0
2016-06-14,100.8,101.69,99.4884,101.03,4069034,0
2016-06-15,101.43,102.193,99.83,99.98,3145596,0
2016-06-16,99.53,100.47,98.73,100.23,2735909,0
2016-06-17,100.43,100.43,98.22,98.74,4543930,0
2016-06-20,100.24,101.1,99.14,99.3,3841632,0
2016-06-21,99.54,99.8,96.31,96.86,7527345,0
2016-06-22,97.43,100.7,96.33,99.24,8089419,0
2016-06-23,100.26,100.76,99.25,100.65,2836386,0
2016-06-24,97.2,98.65,96.27,96.29,5603802,0
2016-06-27,95.56,96.778,94.42,94.85,5668615,0
2016-06-28,96.26,97.75,96.06,97.28,4144028,0
2016-06-29,97.8,99.42,97.12,98.82,4293441,0
2016-06-30,98.81,98.99,97.19,98.63,4267593,0
2016-07-01,98.53,101.39,98.25,100.7,3013637,0
2016-07-05,100.94,100.98,99.45,100.25,2453327,0
2016-07-06,100.25,104.94,100.13,104.6,6433761,0
2016-07-07,104.3,104.95,103.05,104.41,3717826,0
2016-07-08,103.79,105.67,103.33,105.03,2989185,0
2016-07-11,105.67,105.79,103.41,103.41,2861941,0
2016-07-12,104.05,104.91,103.26,103.41,3069889,0
2016-07-13,104.07,104.23,101.63,101.75,3388143,0
2016-07-14,102.95,103.14,100.859,101.42,4688319,0
2016-07-15,102.37,104.56,102.17,102.85,4855925,0
2016-07-18,102.85,103.38,102.01,102.7,2161083,0
2016-07-19,102.41,103.138,101.83,102.26,2312275,0
2016-07-20,102.93,105.6,102.5,104.62,5075858,0
2016-07-21,105.6,107.48,105.455,107.45,4451616,0
2016-07-22,107.98,108.4,106.75,107.52,3282082,0
2016-07-25,107.44,108.14,106.73,107.93,2699828,0
2016-07-26,105.99,108.03,105.49,106.18,5628552,0
2016-07-27,106.02,108.84,105.56,108.11,5331186,0
2016-07-28,109.91,112.25,109.8,111.26,7981084,0
2016-07-29,110.66,112.43,110.5,112.19,4714161,0
2016-08-01,111.69,115.02,111.61,114.69,5878671,0
2016-08-02,114.64,115.4,112.83,114.28,4439808,0
2016-08-03,114.16,117.61,113.86,116.17,5400703,0
2016-08-04,116.61,117.452,115.54,116.27,6740801,0
2016-08-05,116.77,117.9,115.36,115.53,4278632,0
2016-08-08,115.49,115.53,112.75,113.63,5565142,0
2016-08-09,114.02,114.56,113.45,113.8,2096954,0
2016-08-10,113.75,114.2,111.94,112.53,2320181,0
2016-08-11,112.81,113.94,112.27,113.81,2336302,0
2016-08-12,113.17,113.86,112.51,113.39,3113350,0
2016-08-15,113.84,114.8,113.31,114.62,2460302,0
2016-08-16,114.08,114.65,112.1,112.17,3308769,0
2016-08-17,112.17,112.84,111.67,112.55,3018265,0
2016-08-18,112.47,112.95,111.95,112.13,1768698,0
2016-08-19,111.83,112.93,111.6,112.16,2543657,0
2016-08-22,112.82,114.47,112.53,114.2,2516844,0
2016-08-23,114.49,115.52,113.92,114.01,2046803,0
2016-08-24,113.86,115.5,110.07,110.6,3919399,0
2016-08-25,110.77,111,106.65,107.9,4615549,0
2016-08-26,107.93,110.13,107.5,108.79,3877292,0
2016-08-29,109.08,109.44,107.68,107.95,2533205,0
2016-08-30,107.89,108.51,106.74,107.02,2805143,0
2016-08-31,107.17,107.79,106.3,106.74,2550279,0
2016-09-01,107.04,107.303,105.38,106.37,3025825,0
2016-09-02,107,107,105.26,105.49,2915023,0
2016-09-06,105.78,107.204,105.3,106.71,3012599,0
2016-09-07,106.73,107.91,106.3,106.96,2652371,0
2016-09-08,106.5,107.89,106.29,107.65,2145278,0
2016-09-09,106.8,106.97,104.42,104.47,3629742,0
2016-09-12,104.49,107.15,104.18,106.85,4759576,0
2016-09-13,105.68,106.35,103.5,104.53,3442423,0
2016-09-14,104.77,106.563,104.65,106.06,3632347,0
2016-09-15,106.13,107.71,105.44,107.35,2950579,0
2016-09-16,107.13,108.88,106.7,108.54,5068857,0
2016-09-19,108.67,109.16,107.59,107.73,2239515,0
2016-09-20,108.42,109.2,108.1,108.42,2426613,0
2016-09-21,109,109.91,107.568,109.58,2488201,0
2016-09-22,110,110.85,108.54,110.57,3690840,0
2016-09-23,110.87,111.14,109.29,109.43,2621080,0
2016-09-26,109,109.42,105.97,106.31,3468190,0
2016-09-27,106.375,107.5,105.69,107.4,2700056,0
2016-09-28,107.62,107.62,105.45,105.83,4079882,0
2016-09-29,105.83,106.3,102.28,102.77,4706314,0
2016-09-30,103.42,105.24,102.7,104.53,3019765,0
2016-10-03,104.15,104.48,103.01,104.27,2116758,0
2016-10-04,104.38,105.46,104.27,104.67,2142746,0
2016-10-05,104.82,106.36,104.7,105.29,2318798,0
2016-10-06,104.84,105.35,103.58,104.03,2894336,0
2016-10-07,104.46,104.73,103.141,104.07,1506323,0
2016-10-10,104.43,105.06,104.15,104.28,1241404,0
2016-10-11,103.6,103.881,101.021,101.64,2700447,0
2016-10-12,101.78,102.4,99.89,100.1,2626900,0
2016-10-13,99.55,101.384,99.5,100.63,2793994,0
2016-10-14,101.25,101.389,98.48,98.5,3752077,0
2016-10-17,98.99,100.515,97.85,99.64,3826098,0
2016-10-18,100.35,101.27,100.02,100.05,2240012,0
2016-10-19,99.86,101.1,99.86,100.02,2387982,0
2016-10-20,100.13,101,99.67,100.02,3040336,0
2016-10-21,99.53,99.75,98.12,98.91,4400143,0
2016-10-24,99.65,99.69,97.97,98.07,3967818,0
2016-10-25,98.1,98.43,96.93,97.63,4681074,0
2016-10-26,97.77,99.22,97.33,98.41,4702808,0
2016-10-27,101.81,106.13,101.67,104.72,10680380,0
2016-10-28,104.02,105.19,102.61,103.9,6804320,0
2016-10-31,103.96,104.56,102.08,102.18,4787494,0
2016-11-01,102,104.11,101.3,104.09,4473848,0
2016-11-02,103.9,104.89,102.8,102.85,3428042,0
2016-11-03,102.61,103.53,102.15,102.35,4476487,0
2016-11-04,100.97,104.29,100.924,103.44,3733229,0
2016-11-07,104.86,108,104.72,107.49,6283520,0
2016-11-08,106.58,109.3,106.49,108.45,4094611,0
2016-11-09,115.75,127,114.7,120.07,22298233,0
2016-11-10,119.97,122.339,118.09,121.06,11616458,0
2016-11-11,119.3,120.6,116.85,119.45,5677489,0
2016-11-14,119.34,121.65,118.17,120.68,4695178,0
2016-11-15,120.08,121.19,118.42,120.91,3508337,0
2016-11-16,120.08,121.22,119.16,119.69,2582230,0
2016-11-17,119.64,122.34,119.25,122.08,3726640,0
2016-11-18,121.87,122.5,121.06,121.97,4414334,0
2016-11-21,122.18,124.84,121.84,124.16,6625844,0
2016-11-22,124.79,124.79,120.01,120.97,6387641,0
2016-11-23,118.43,121.02,117.75,120.85,4738254,0
2016-11-25,121,121.32,119.83,121.06,1731985,0
2016-11-28,120.31,121.22,119.11,120.31,2839403,0
2016-11-29,120.91,123.2,120.5,122.13,4315192,0
2016-11-30,122.96,122.96,118.33,118.51,5252265,0
2016-12-01,119.74,119.94,118,118.87,4001472,0
2016-12-02,118.62,119.39,117.23,117.63,3726616,0
2016-12-05,118.2,118.3,115.92,116.56,4826128,0
2016-12-06,117.34,118.53,116.09,117.39,3278867,0
2016-12-07,114.88,114.915,110.05,112.66,9840845,0
2016-12-08,112.58,113.31,110.91,113.06,4931084,0
2016-12-09,113.68,115.14,112.74,113.47,3371622,0
2016-12-12,112.9,113.6,111.52,113.22,3440919,0
2016-12-13,113.4,115.87,112.95,115.09,3713968,0
2016-12-14,115,116.51,114.79,115.83,3176167,0
2016-12-15,116.39,118.47,115.7,117.18,4287058,0
2016-12-16,117.33,118.75,116.32,116.62,5217449,0
2016-12-19,116.7,118.44,115.41,115.73,2823016,0
2016-12-20,117.3,118.6,117,118.52,3470442,0
2016-12-21,118.03,118.42,115.39,115.85,4249076,0
2016-12-22,116.14,117.95,114.91,117.87,3140286,0
2016-12-23,117.95,119.348,117.54,118.93,2508404,0
2016-12-27,119.11,119.95,117.83,117.92,2111425,0
2016-12-28,117.86,118.47,116.94,117.29,1801034,0
2016-12-29,117.17,117.66,116.174,116.93,1625581,0
2016-12-30,117.2,117.55,115.12,115.75,2988222,0
2017-01-03,116.5,118.76,116.31,118.75,3774146,0
2017-01-04,119.24,119.28,117.45,118.53,3530050,0
2017-01-05,118.49,119.07,117.56,118.76,3806270,0
2017-01-06,119.56,121,118.77,119.64,5193449,0
2017-01-09,120.05,122.39,117.6,120.21,7603466,0
2017-01-10,120.41,121.59,119.58,119.98,4541142,0
2017-01-11,120,120.81,115.26,117.24,7380192,0
2017-01-12,117.11,117.65,115.311,117.08,3928789,0
2017-01-13,117.15,118.7,116.82,117.48,3390797,0
2017-01-17,116.36,116.41,113.15,114.95,5272246,0
2017-01-18,115.1,115.26,114.29,115.22,3646098,0
2017-01-19,115.07,115.29,113.15,113.62,4637751,0
2017-01-20,114.28,114.75,112.42,112.66,5104606,0
2017-01-23,112.73,113.359,111.63,112.29,3226349,0
2017-01-24,112.75,113,111.26,112.45,3095300,0
2017-01-25,113.36,114.27,112.86,113.98,4957457,0
2017-01-26,114.58,115,111.06,111.53,6732663,0
2017-01-27,112.01,113.84,111.46,113.62,3766003,0
2017-01-30,113.48,114,111.9,113.18,4017343,0
2017-01-31,112.03,116.32,111.9,116.15,5748011,0
2017-02-01,116.11,117.68,115.26,117.41,4429764,0
2017-02-02,116.34,117,114.68,115.54,3985182,0
2017-02-03,116.03,116.32,114.51,115.64,2571146,0
2017-02-06,115.69,116.53,115.04,116.09,3176524,0
2017-02-07,116.34,117.36,115.85,116.26,2552478,0
2017-02-08,115.71,116.19,114.74,115.35,3066184,0
2017-02-09,115.89,116.92,115.025,116.74,3272484,0
2017-02-10,116.7,117,115.25,115.61,3030597,0
2017-02-13,116.02,116.85,115.7,116.42,2297400,0
2017-02-14,116.13,117.21,115.09,117.03,3287526,0
2017-02-15,117.13,120.63,117.03,120.47,4984654,0
2017-02-16,120.16,120.77,118.25,118.63,2963556,0
2017-02-17,119.13,121.19,118.805,121.16,4632484,0
2017-02-21,121.39,122.22,119.12,119.44,4265469,0
2017-02-22,119.48,120.5,118.84,119.27,3732310,0
2017-02-23,119.86,119.95,117.7,119.46,4078617,0
2017-02-24,118.5,119.31,117.28,118.23,4147079,0
2017-02-27,118.3,122,118.01,121.78,3949047,0
2017-02-28,121.86,124.56,121.7,123.51,6219490,0
2017-03-01,124.79,124.79,122.7,123.7,4308516,0
2017-03-02,123.64,124.2,121.72,122.24,3714028,0
2017-03-03,122.08,123.89,121.31,123.66,3062893,0
2017-03-06,123.45,124.02,122.5,123.52,2668982,0
2017-03-07,122.17,122.72,121.21,122.08,3301391,0
2017-03-08,122.01,123.3,121.56,123.04,3390018,0
2017-03-09,123.3,126.16,123.1,125.13,5145372,0
2017-03-10,126.5,126.5,123.24,124,4968817,0
2017-03-13,123.695,124.57,123.01,124.43,2833523,0
2017-03-14,124.4,125.33,124.03,124.68,2955071,0
2017-03-15,124.95,127.441,124.65,126.88,4879019,0
2017-03-16,127.05,127.25,124.82,126.62,4110071,0
2017-03-17,126.73,127.64,125.513,125.77,5537272,0
2017-03-20,125.57,127.15,125.34,126.51,2878400,0
2017-03-21,126.67,127.04,123.44,123.82,4435918,0
2017-03-22,124.05,124.6,122.17,123.37,3991773,0
2017-03-23,123.19,124.13,122.47,123.22,2785755,0
2017-03-24,123.72,124.13,122.95,123.38,2721169,0
2017-03-27,122.25,125.99,122.15,124.86,4284163,0
2017-03-28,124.61,125.45,123.76,124.43,2927826,0
2017-03-29,124.28,125.06,123.96,124.09,2015386,0
2017-03-30,123.93,124.49,123.37,124.34,1868401,0
2017-03-31,124.03,124.85,123.63,124.43,2724996,0
2017-04-03,124.92,125.687,123.705,124.05,3728614,0
2017-04-04,123.64,124.85,123.54,124.77,2237879,0
2017-04-05,125.28,126.66,123.91,124.21,3137286,0
2017-04-06,124.1,124.74,123.65,124.3,2526489,0
2017-04-07,124.46,126.32,124,125.58,2675200,0
2017-04-10,125.81,126.4,125.07,125.92,2972478,0
2017-04-11,125.69,126.45,124.11,125.06,3095371,0
2017-04-12,125.18,125.54,124.485,125.15,3018747,0
2017-04-13,125.25,125.82,124.42,124.45,2329011,0
2017-04-17,124.5,125.16,124.19,125.07,1788915,0
2017-04-18,124.48,125,122.25,123.01,3017976,0
2017-04-19,123.53,123.7,122.76,122.92,3186245,0
2017-04-20,123.35,123.8,122.33,123.27,2796580,0
2017-04-21,123.55,123.78,121.71,122.26,2813815,0
2017-04-24,123.63,123.9,122.98,123.15,3265737,0
2017-04-25,124,126.22,123.745,125.52,3985804,0
2017-04-26,126.26,126.53,125.059,125.2,3612749,0
2017-04-27,122.48,124.98,122.12,123.97,4627212,0
2017-04-28,124.21,124.33,123.2,124.05,3544305,0
2017-05-01,124.09,124.7,123.78,124.06,3506140,0
2017-05-02,123.96,124.37,123.09,123.82,3210499,0
2017-05-03,123.87,124.126,122.95,123.43,2433279,0
2017-05-04,123.69,124.73,123.63,124.48,2460075,0
2017-05-05,123.97,124.145,121.7,122.41,3910441,0
2017-05-08,122.09,122.52,117.31,118.36,6153957,0
2017-05-09,118.81,120.21,118.59,120.1,4312972,0
2017-05-10,120.04,120.47,118.92,119.68,3205296,0
2017-05-11,119.07,119.58,118.26,119.52,2589120,0
2017-05-12,119.85,120.2,118.9,119.32,2644153,0
2017-05-15,119.33,119.54,118.68,119.04,2976402,0
2017-05-16,119.17,119.84,118.55,119.36,3003369,0
2017-05-17,118.45,118.8,117,117.1,3671927,0
2017-05-18,117.07,119.09,117.07,117.4,3645022,0
2017-05-19,117.73,118.42,116.88,116.93,3092046,0
2017-05-22,116.5,116.69,113.63,115.71,5685232,0
2017-05-23,115.9,117.948,115.5,117.31,4396779,0
2017-05-24,117.73,117.93,116.97,117.75,2692153,0
2017-05-25,117.94,118.08,116.57,116.74,3775656,0
2017-05-26,116.93,117.18,116.345,116.78,2556728,0
2017-05-30,116.46,116.81,115.06,115.13,3470202,0
2017-05-31,115.01,115.1,113.63,114.41,4729432,0
2017-06-01,114.51,116.78,114.08,116.41,4270964,0
2017-06-02,116.71,119.05,116.47,118.73,4381524,0
2017-06-05,119.51,119.589,117.42,118.1,2966393,0
2017-06-06,117.73,118.08,116.43,116.88,3224514,0
2017-06-07,116.91,118.23,116.88,117.57,2720519,0
2017-06-08,117.7,117.95,116.05,117.06,3917039,0
2017-06-09,117.02,119.94,116.66,118.19,4561615,0
2017-06-12,117.94,119.93,117.75,119.35,3488340,0
2017-06-13,119.45,119.98,119.12,119.62,2961763,0
2017-06-14,119.8,122.38,119.13,121.04,4723950,0
2017-06-15,120.63,120.91,119.256,120.61,3204383,0
2017-06-16,120.67,122.72,120.66,122.36,7420063,0
2017-06-19,122.88,125.76,122.41,125.16,5963752,0
2017-06-20,124.75,127.36,123.623,126.22,6245029,0
2017-06-21,126.96,133.71,126.4,132.83,13817243,0
2017-06-22,133,135.18,132.83,133.68,8887624,0
2017-06-23,133.5,134.56,131.72,134.31,4755593,0
2017-06-26,134.23,134.44,132.56,133.85,3883016,0
2017-06-27,133.72,133.85,130.78,130.85,4481723,0
2017-06-28,131.41,134.66,130.39,134.23,5245131,0
2017-06-29,133.53,133.97,130.46,131.7,4073963,0
2017-06-30,131.81,131.81,128.82,129.87,3946009,0
2017-07-03,130.61,131.35,130.14,130.18,1761176,0
2017-07-05,130.98,133.25,130.21,133.2,3659470,0
2017-07-06,132.18,133.19,131.23,131.95,3330882,0
2017-07-07,132.25,133.84,131.78,132.56,2873261,0
2017-07-10,132.61,133.22,131.37,131.93,2439314,0
2017-07-11,132.48,133.35,131.57,132.25,2778197,0
2017-07-12,133.25,133.78,132.51,133.56,2363254,0
2017-07-13,133.68,135.99,131.59,134.47,4994288,0
2017-07-14,134.98,135.27,133.38,134.57,3344112,0
2017-07-17,134.31,136.12,133.81,134.87,2783008,0
2017-07-18,134.8,134.8,132.9,134.27,2107888,0
2017-07-19,134.95,135.97,134.2,135,3132495,0
2017-07-20,135.15,137.45,134.601,136.31,3843907,0
2017-07-21,136.23,138.17,135.72,137.74,3645142,0
2017-07-24,138,138.93,137.096,137.84,4511590,0
2017-07-25,138.7,138.9,135.86,136.44,3644815,0
2017-07-26,136.57,137.81,135.78,137.75,3271896,0
2017-07-27,138.48,139,133,134.15,6047388,0
2017-07-28,133.95,135.13,133.19,134.1,3794219,0
2017-07-31,134.75,136.55,134.24,135.62,4265790,0
2017-08-01,135.63,136.58,134.48,135.18,3015067,0
2017-08-02,135.11,135.51,133.46,134.85,3023415,0
2017-08-03,135.5,136.85,134.57,135.9,2838795,0
2017-08-04,136.02,136.81,135.02,136.7,3134407,0
2017-08-07,136.2,137.83,136.18,137.06,2874237,0
2017-08-08,136.67,136.81,134.7,135.27,2836602,0
2017-08-09,133.76,135.76,133.61,135.57,3085493,0
2017-08-10,135.05,135.4,129.83,130.37,4220064,0
2017-08-11,130.3,131.39,129.91,130.61,2735362,0
2017-08-14,132.05,133.31,131.62,132.96,2930399,0
2017-08-15,133.62,133.62,131.26,131.37,2455746,0
2017-08-16,131.77,132.12,130.38,131.26,2218457,0
2017-08-17,130.57,131.17,127.42,127.58,4406458,0
2017-08-18,127.43,129.009,127.27,127.65,4270437,0
2017-08-21,127.45,128.35,126.86,127.43,2876114,0
2017-08-22,128.14,130.73,128.14,130.29,2797496,0
2017-08-23,129.55,130.25,129.02,129.19,1996509,0
2017-08-24,129.5,130.32,128.39,130.05,2511527,0
2017-08-25,130.7,131.578,129.62,129.68,2312878,0
2017-08-28,130.65,132.89,130.12,131.65,3265181,0
2017-08-29,130.74,133.3,130.51,132.44,2197457,0
2017-08-30,132.42,135.88,132.3,134.34,3561691,0
2017-08-31,135.46,139,135.08,138.93,6384959,0
2017-09-01,139,140.25,137.75,139.38,3900599,0
2017-09-05,138.35,140.31,137.99,139.35,4309556,0
2017-09-06,139.91,140.53,139.11,140.16,3485352,0
2017-09-07,139.5,142.64,139.23,141.76,4968430,0
2017-09-08,141.33,142.09,139.86,140.5,3709287,0
2017-09-11,140.56,141.28,139,140.92,2950018,0
2017-09-12,140.89,142.07,140.05,142.07,2236605,0
2017-09-13,141.67,142.3,140.57,141.26,2608379,0
2017-09-14,140.66,142.3,139.6,140.61,3073387,0
2017-09-15,141.5,142.69,140.36,142.04,5971114,0
2017-09-18,142.55,142.89,141.26,142.84,2594343,0
2017-09-19,142.93,144,142.33,143.47,3076328,0
2017-09-20,143.27,144.45,142.8,144.24,3862757,0
2017-09-21,143.84,144.59,143.02,143.78,2656401,0
2017-09-22,143.31,144.19,141.75,143.89,3549466,0
2017-09-25,143.89,146.13,143.695,144.94,4713125,0
2017-09-26,145.03,146,143.47,143.63,3270018,0
2017-09-27,144.12,144.62,142.13,142.96,2627435,0
2017-09-28,142.5,143.97,142.07,142.77,2091459,0
2017-09-29,143,146,142.16,145.82,4235766,0
2017-10-02,146.2,147.17,144.42,146.04,4650184,0
2017-10-03,146.47,146.64,145.12,146.08,2097579,0
2017-10-04,146.2,146.89,145.688,146.52,2124833,0
2017-10-05,142.94,142.99,137.91,140.01,13281060,0
2017-10-06,140.48,141.2,138.24,139.21,5754950,0
2017-10-09,139.72,139.9,138.36,139.27,3445321,0
2017-10-10,139.27,140.03,139.11,139.69,4610972,0
2017-10-11,138.66,140.196,138.61,139.56,3779877,0
2017-10-12,139.87,139.91,137.55,138.5,4290406,0
2017-10-13,138.44,138.47,135.54,136.46,5147286,0
2017-10-16,136.5,138.2,136.01,136.71,4083281,0
2017-10-17,137.83,139.72,137.23,138.86,4291500,0
2017-10-18,138.8,139.395,136.52,137.17,3260316,0
2017-10-19,136.89,137.45,135.33,135.96,5517339,0
2017-10-20,124.5,124.54,120.8,121.33,27744138,0
2017-10-23,121.76,123.18,121.11,122.37,7666269,0
2017-10-24,123.25,123.25,119.16,120.34,8398064,0
2017-10-25,120.37,121.6,117.265,119.56,7171175,0
2017-10-26,98.95,101.15,94.5513,99.99,69782000,0
2017-10-27,99.64,99.83,95.52,98.17,24125425,0
2017-10-30,98.63,101.889,98.28,100.97,16067452,0
2017-10-31,101.93,102.5,98.8309,100.97,12966525,0
2017-11-01,101.89,102.3,100.04,100.53,8320625,0
2017-11-02,101,101.03,97.73,98.2,10523279,0
2017-11-03,98.2,100.85,98.17,100.04,7147859,0
2017-11-06,99.89,102.23,99.3,101.67,9157364,0
2017-11-07,101.87,103.02,101.51,102.3,7461826,0
2017-11-08,102.86,103.52,101.21,101.65,6406769,0
2017-11-09,101.01,102.86,100.22,102.46,6800208,0
2017-11-10,102.06,102.62,101,102.34,6473116,0
