Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,27.01,27.57,26.82,27.46,2486056,0
2005-02-28,27.4,28.28,27.2,27.55,2986814,0
2005-03-01,27.61,28.2,27.36,27.7,2033778,0
2005-03-02,27.5,27.8,27.11,27.3,1838748,0
2005-03-03,27.45,27.96,27.3,27.71,1447952,0
2005-03-04,27.95,28.38,27.71,28.1,2172546,0
2005-03-07,28.3,29.33,28.25,28.77,2389704,0
2005-03-08,29.49,29.56,28.5,28.68,3501862,0
2005-03-09,28.7,28.98,27.72,28.29,2401230,0
2005-03-10,28.2,28.75,28.16,28.45,1892666,0
2005-03-11,28.57,29.05,28.18,28.93,10275372,0
2005-03-14,28.65,28.75,26.32,26.81,7613550,0
2005-03-15,26.81,27.1,26.15,26.22,3484176,0
2005-03-16,26.02,26.96,25.89,26.43,2078202,0
2005-03-17,26.46,27.25,26.45,27.23,2232450,0
2005-03-18,27.52,27.55,26.94,27.3,1949738,0
2005-03-21,27.32,27.73,27.22,27.67,2113990,0
2005-03-22,27.66,28.19,27.66,27.93,1856454,0
2005-03-23,27.84,27.93,27.3,27.64,1505254,0
2005-03-24,27.86,27.88,26.43,26.57,2886400,0
2005-03-28,26.55,27.04,26.23,26.82,2199652,0
2005-03-29,26.76,26.83,25.14,25.36,2827666,0
2005-03-30,25.34,26.57,25.33,26.28,2904610,0
2005-03-31,26.41,26.43,24.38,25.25,4433494,0
2005-04-01,25.39,25.88,24.66,25.14,2788638,0
2005-04-04,25.08,25.82,24.95,25.77,2613094,0
2005-04-05,25.75,26.04,25.3,25.62,1765282,0
2005-04-06,25.55,25.83,25.11,25.21,1358026,0
2005-04-07,25.18,25.45,24.89,25.45,1432242,0
2005-04-08,25.43,25.73,25,25.2,1592644,0
2005-04-11,25.18,25.33,24.52,24.56,1365806,0
2005-04-12,24.48,24.52,23.56,24.28,4086818,0
2005-04-13,24.07,24.62,23.47,23.64,1984588,0
2005-04-14,23.75,23.8,22.93,23.16,2829098,0
2005-04-15,23,23.05,21.89,22.09,4184888,0
2005-04-18,22.11,22.64,21.66,22.16,2275654,0
2005-04-19,22.39,23.61,22.39,23.02,2704654,0
2005-04-20,23.67,24.38,23.25,23.59,5562830,0
2005-04-21,22.5,22.93,21.12,22.89,11203702,0
2005-04-22,22.89,23.07,21.98,22.38,2277584,0
2005-04-25,22.73,23.18,22.62,23,1587320,0
2005-04-26,23,23.32,22.46,22.54,1832490,0
2005-04-27,21.16,21.75,20.65,21.38,3862420,0
2005-04-28,21.26,21.71,20.8,20.88,2625884,0
2005-04-29,20.93,21.55,20.71,21.39,2236058,0
2005-05-02,21.29,21.48,20.77,21.11,1848652,0
2005-05-03,21.16,21.7,20.79,21.3,1502002,0
2005-05-04,21.25,22.43,21.16,22.3,2333444,0
2005-05-05,22.33,22.33,21.8,22.02,1827366,0
2005-05-06,22.09,22.3,21.89,22.26,2112438,0
2005-05-09,22.22,22.5,21.68,22.08,1164460,0
2005-05-10,22.05,22.39,21.27,21.82,2093098,0
2005-05-11,21.82,21.95,21.31,21.67,2188388,0
2005-05-12,21.66,21.93,21.16,21.28,1557740,0
2005-05-13,21.78,22.82,21.77,22.67,4922710,0
2005-05-16,22.82,23.32,22.61,23.15,2615432,0
2005-05-17,23.09,23.45,22.82,23.45,1366882,0
2005-05-18,23.49,25.1,23.4,25,4349558,0
2005-05-19,24.57,25.41,24.09,24.93,2320182,0
2005-05-20,24.88,24.98,24.46,24.8,1115924,0
2005-05-23,24.77,25.22,24.52,24.79,1203780,0
2005-05-24,24.69,25.35,24.5,25.11,1659952,0
2005-05-25,24.99,26.25,24.9,25.64,3092606,0
2005-05-26,25.61,26.11,24.88,25.29,2092436,0
2005-05-27,25.16,25.94,25.07,25.89,1290984,0
2005-05-31,25.69,25.73,25.18,25.61,1601122,0
2005-06-01,25.5,26.14,25.27,25.46,1923948,0
2005-06-02,25.48,25.55,24.55,25.29,2549272,0
2005-06-03,25.39,25.78,24.98,25.29,1595898,0
2005-06-06,25.36,25.59,25.15,25.34,1071426,0
2005-06-07,25.23,27,25.23,26.21,3410754,0
2005-06-08,26.41,26.81,25.39,25.45,2043016,0
2005-06-09,25.49,25.88,25.2,25.62,1010264,0
2005-06-10,25.74,25.81,25.12,25.59,904598,0
2005-06-13,25.47,25.82,25.22,25.28,1223794,0
2005-06-14,23.98,24.88,23.81,24.35,6823994,0
2005-06-15,24.41,24.57,23.2,23.53,2917794,0
2005-06-16,23.45,24.66,23.45,24.32,3059092,0
2005-06-17,24.45,24.55,23.41,23.57,2680354,0
2005-06-20,23.4,23.57,22.85,23.23,2428314,0
2005-06-21,23.21,23.88,23.13,23.68,3084792,0
2005-06-22,23.84,24.02,22.95,23.02,2204714,0
2005-06-23,23.02,23.82,22.95,23.31,6348728,0
2005-06-24,23.25,23.75,22.68,22.84,5566742,0
2005-06-27,22.8,22.97,21.98,22.19,2932342,0
2005-06-28,22.3,22.56,21.91,22.51,3335970,0
2005-06-29,22.54,23.34,22.54,23.11,2684008,0
2005-06-30,23.36,23.99,23.35,23.64,3229416,0
2005-07-01,23.22,23.32,22.7,22.97,2301864,0
2005-07-05,23,23.77,22.87,23.75,2367920,0
2005-07-06,23.64,23.84,23.26,23.41,1198344,0
2005-07-07,22.88,23.62,22.88,23.5,1197228,0
2005-07-08,23.55,24.01,23.25,23.89,2773962,0
2005-07-11,24.02,24.07,23.62,24.01,1281412,0
2005-07-12,24.27,24.27,23.57,23.62,2779748,0
2005-07-13,23.62,24.12,23.52,23.73,1704316,0
2005-07-14,24,24.78,23.89,24.09,2111016,0
2005-07-15,24.12,25.05,24,24.97,2200040,0
2005-07-18,24.7,25.46,24.5,24.9,3374268,0
2005-07-19,25.05,25.62,24.89,25.62,1551954,0
2005-07-20,25.45,25.57,24.52,24.88,5542160,0
2005-07-21,22.8,22.8,20.11,20.46,26245290,0
2005-07-22,20.55,20.98,20.5,20.86,4747484,0
2005-07-25,21.07,21.15,20.7,20.89,2264722,0
2005-07-26,21,21.43,20.71,21.07,3041740,0
2005-07-27,21.23,21.67,21.09,21.52,2358122,0
2005-07-28,21.62,21.66,21.31,21.46,2058026,0
2005-07-29,21.49,21.57,21.04,21.09,1241638,0
2005-08-01,21.2,21.32,21,21.09,1227570,0
2005-08-02,21,21.02,20.32,20.5,3466068,0
2005-08-03,20.42,20.7,19.23,19.38,6372020,0
2005-08-04,19.46,19.52,18.9,19.02,2383876,0
2005-08-05,19.03,19.09,18.43,18.59,2993078,0
2005-08-08,19.3,19.59,18.62,19.02,5405056,0
2005-08-09,19.2,19.2,18.79,19,2204410,0
2005-08-10,18.93,19.1,18.46,18.51,2464384,0
2005-08-11,18.55,18.8,18.39,18.7,1722914,0
2005-08-12,18.57,18.73,18.32,18.62,1164650,0
2005-08-15,18.65,18.65,18.27,18.33,1695446,0
2005-08-16,18.3,18.4,17.67,17.82,3069062,0
2005-08-17,18.18,19,18.11,18.75,3314980,0
2005-08-18,18.88,18.93,18.52,18.89,2270118,0
2005-08-19,18.89,18.98,18.74,18.92,1739368,0
2005-08-22,18.98,19.05,18.62,18.95,1480596,0
2005-08-23,18.81,19.18,18.7,19.1,1633698,0
2005-08-24,19.07,19.98,18.85,19.77,3503486,0
2005-08-25,19.88,20,19.6,19.93,1752018,0
2005-08-26,19.95,20.7,19.86,20.32,3510328,0
2005-08-29,20.18,20.61,19.98,20.5,974210,0
2005-08-30,20.62,20.65,20.3,20.41,1439594,0
2005-08-31,20.35,20.7,20.3,20.64,1269184,0
2005-09-01,20.6,20.93,20.59,20.77,1129342,0
2005-09-02,20.82,20.93,20.56,20.93,967888,0
2005-09-06,21.35,21.73,20.73,21.12,3581658,0
2005-09-07,21.1,21.1,20.64,20.87,2011336,0
2005-09-08,20.8,22.11,20.8,22.06,2528424,0
2005-09-09,22.1,22.14,21.68,21.77,1917514,0
2005-09-12,21.81,22.5,21.77,22.33,1481116,0
2005-09-13,22.25,22.25,21.76,21.84,2257746,0
2005-09-14,21.77,22,21.5,21.57,977266,0
2005-09-15,21.52,21.82,21.52,21.69,1058616,0
2005-09-16,21.73,22.18,21.65,22.11,1395784,0
2005-09-19,22.01,22.09,21.71,21.97,1320844,0
2005-09-20,22.05,22.23,21.46,21.57,1910584,0
2005-09-21,22.3,22.38,21.82,22.15,2617056,0
2005-09-22,22.07,22.4,21.94,22.05,1348192,0
2005-09-23,22.05,22.3,21.75,22.25,587378,0
2005-09-26,22.23,22.62,22.07,22.57,1542602,0
2005-09-27,22.62,22.93,21.65,22.16,1759848,0
2005-09-28,22.23,22.73,21.69,21.75,2371124,0
2005-09-29,21.7,21.8,21.41,21.7,1885918,0
2005-09-30,21.59,21.82,21.51,21.73,1248598,0
2005-10-03,21.47,22.39,21.3,22.14,1576660,0
2005-10-04,22.07,22.15,21.27,21.31,1228738,0
2005-10-05,21.25,21.31,20.56,20.56,1746170,0
2005-10-06,20.55,20.7,19.89,20.25,1686338,0
2005-10-07,20.42,20.58,20,20.32,1401654,0
2005-10-10,20.34,20.5,19.75,19.98,1113018,0
2005-10-11,20.25,20.88,19.85,20.52,3687472,0
2005-10-12,20.48,20.61,19.93,20.11,2297988,0
2005-10-13,20.03,20.62,20,20.49,1566774,0
2005-10-14,20.64,21.12,20.53,21.07,1423542,0
2005-10-17,21,21.03,20.62,20.98,987916,0
2005-10-18,20.85,21.07,20.2,20.27,1295602,0
2005-10-19,20.14,20.75,19.89,20.68,1120792,0
2005-10-20,20.65,21.17,20.54,20.59,1143290,0
2005-10-21,20.59,20.93,20.09,20.38,1710998,0
2005-10-24,20.57,21.68,20.32,21.58,2494748,0
2005-10-25,21.59,22,20.52,20.7,6039188,0
2005-10-26,23.89,25.82,23.8,25.57,15533618,0
2005-10-27,25.32,26,25,25.91,3099536,0
2005-10-28,25.5,25.75,25.02,25.46,2593282,0
2005-10-31,25.51,26.69,25.31,26.02,3627040,0
2005-11-01,25.85,26.5,25.75,26.06,2150178,0
2005-11-02,26.14,26.82,26,26.75,3079292,0
2005-11-03,26.98,28.06,26.84,27.37,3267126,0
2005-11-04,27.48,27.5,26.64,26.82,1929196,0
2005-11-07,26.99,27.2,26.57,26.8,1066842,0
2005-11-08,26.74,26.76,26,26.05,1784300,0
2005-11-09,26,26.95,26,26.89,1573226,0
2005-11-10,26.9,27.33,26.5,27.27,1537148,0
2005-11-11,27.22,27.23,26.75,26.91,809260,0
2005-11-14,26.88,27.45,26.59,27.01,1441674,0
2005-11-15,26.93,27.12,26.48,26.52,1249052,0
2005-11-16,26.5,27.2,26.49,27.16,1258248,0
2005-11-17,27.44,28.49,27.25,28.35,4265940,0
2005-11-18,27.72,27.85,27.28,27.57,2842922,0
2005-11-21,27.64,28.14,27.43,28.04,1386734,0
2005-11-22,27.88,28.11,27.4,27.82,1194572,0
2005-11-23,27.61,27.75,26.85,26.98,2058312,0
2005-11-25,26.95,27.35,26.93,27.12,440020,0
2005-11-28,27.09,27.2,25.89,26.05,1892160,0
2005-11-29,26.16,26.83,25.97,26.5,2709598,0
2005-11-30,26.58,26.95,26.28,26.49,1870366,0
2005-12-01,26.66,27.08,26.15,26.37,2119852,0
2005-12-02,26.29,26.74,26.02,26.15,1408872,0
2005-12-05,26.06,26.57,25.72,26.54,1760820,0
2005-12-06,26.55,27.57,26.5,27.25,2975026,0
2005-12-07,26.75,27.05,26.5,26.64,2001858,0
2005-12-08,26.55,26.66,25.93,26.23,1320744,0
2005-12-09,26.11,26.54,25.56,26.39,1329508,0
2005-12-12,26.52,26.63,26.02,26.32,915260,0
2005-12-13,26.22,26.48,25.98,26.14,1376964,0
2005-12-14,26.23,26.98,25.98,26.41,1866856,0
2005-12-15,26.5,26.69,26.07,26.29,841636,0
2005-12-16,26.25,26.93,26.24,26.64,1886454,0
2005-12-19,26.75,27.05,26.16,26.3,2225984,0
2005-12-20,26.5,27.34,26.37,27.32,1833788,0
2005-12-21,27.32,27.91,27.22,27.77,1798954,0
2005-12-22,27.84,28.44,27.68,28.42,1316756,0
2005-12-23,28.46,28.95,28.35,28.92,1618388,0
2005-12-27,28.86,29.09,27.91,28.17,1328414,0
2005-12-28,28.34,28.54,27.98,28.25,910864,0
2005-12-29,28.39,29.25,28.23,29.02,1540588,0
2005-12-30,28.93,28.93,28.52,28.59,1019852,0
2006-01-03,28.86,31.2,28.35,30.89,7731884,0
2006-01-04,31.02,32,30.64,31.86,2860306,0
2006-01-05,32.05,32.25,31.84,32.12,3078086,0
2006-01-06,32.24,32.24,31.61,32.09,2918580,0
2006-01-09,32,32.2,31.52,31.8,2051334,0
2006-01-10,31.73,32.41,31.02,31.77,2842154,0
2006-01-11,29.75,29.81,28.28,29.12,8585940,0
2006-01-12,29.11,30.02,28.77,29.37,2040388,0
2006-01-13,29.25,29.68,29.06,29.16,1122354,0
2006-01-17,29.05,29.21,28.77,28.93,977756,0
2006-01-18,28.1,29.42,28.1,29.09,2267262,0
2006-01-19,29.36,29.96,29.27,29.75,6362096,0
2006-01-20,30.41,31.85,30.4,30.8,8903400,0
2006-01-23,30.73,31.23,29.52,30.47,2458942,0
2006-01-24,30.68,30.96,29.99,30.43,2871994,0
2006-01-25,30.7,31.5,30.45,31.08,2333480,0
2006-01-26,31.3,32.22,31.1,31.84,2075532,0
2006-01-27,32.04,32.9,31.34,31.75,1685406,0
2006-01-30,31.84,31.84,31.41,31.5,1045700,0
2006-01-31,31.46,32.39,31.29,32.3,1968772,0
2006-02-01,31.84,32.9,31.8,32.5,2021352,0
2006-02-02,32.44,32.62,31.64,31.73,1618522,0
2006-02-03,31.72,31.97,31.38,31.52,1142264,0
2006-02-06,32.04,32.57,31.62,31.84,2580854,0
2006-02-07,31.95,32.2,30.91,31.3,1130920,0
2006-02-08,31.45,31.8,30.8,31.67,1351272,0
2006-02-09,31.73,31.8,30.25,30.44,1484038,0
2006-02-10,30.32,30.95,29.3,30.72,2016772,0
2006-02-13,30.51,30.58,30.09,30.25,695856,0
2006-02-14,30.39,30.4,29.88,30.07,853862,0
2006-02-15,29.99,30.95,29.96,30.62,1477568,0
2006-02-16,30.82,30.91,30.43,30.8,912408,0
2006-02-17,30.84,32.05,30.75,31.57,1758304,0
2006-02-21,31.8,32.49,31.36,31.38,1555146,0
2006-02-22,31.68,32.24,31.03,31.88,1023260,0
2006-02-23,31.96,32.48,31.61,32.2,1611372,0
2006-02-24,32.2,33.83,31.98,33.58,3911346,0
2006-02-27,33.84,34.67,33.15,34.41,2969512,0
2006-02-28,34.53,34.62,33.6,33.9,1761158,0
2006-03-01,33.9,34.38,33.75,33.96,1392092,0
2006-03-02,34.02,35.08,33.78,34.38,2385364,0
2006-03-03,34.27,35.77,34.27,34.6,2509290,0
2006-03-06,34.77,35.13,33.36,33.58,2555220,0
2006-03-07,33.26,33.3,32.53,32.92,2583862,0
2006-03-08,32.97,32.97,31.5,32.59,3165394,0
2006-03-09,32.85,33.4,32.39,32.48,1301662,0
2006-03-10,32.5,32.91,32.03,32.52,925162,0
2006-03-13,32.88,34.35,32.87,34.05,2206528,0
2006-03-14,33.88,34.38,33.48,34.23,1248692,0
2006-03-15,34.33,34.6,33.81,34.45,859738,0
2006-03-16,34.69,35.2,33.94,34.03,1099008,0
2006-03-17,34,35,33.91,34.97,1512654,0
2006-03-20,35.12,36.94,34.7,36.52,4065970,0
2006-03-21,35.5,36.12,34.94,35.28,3081690,0
2006-03-22,35.05,35.23,34.26,35,1913048,0
2006-03-23,35.06,35.59,34.45,35.51,1715810,0
2006-03-24,35.66,36.05,35.19,35.51,1007018,0
2006-03-27,35.43,35.6,34.44,34.44,1357348,0
2006-03-28,34.63,35,34.26,34.5,2056094,0
2006-03-29,34.69,36.31,34.56,35.92,1489668,0
2006-03-30,36,36.44,35.37,35.99,1288770,0
2006-03-31,36.45,37,35.85,36.24,2154212,0
2006-04-03,35.8,36.47,34.55,34.57,2762568,0
2006-04-04,34.49,34.5,32.18,32.54,10029236,0
2006-04-05,32.72,33.09,32.24,32.59,4567118,0
2006-04-06,32.77,34.08,32.74,33.38,3452014,0
2006-04-07,33.59,33.59,32.02,32.24,2509264,0
2006-04-10,32.05,32.35,30.86,31.18,5759572,0
2006-04-11,31.18,32.31,30.75,31.9,4326680,0
2006-04-12,31.8,32.53,31.77,32.37,1661712,0
2006-04-13,32.3,33.29,31.98,32.85,2537304,0
2006-04-17,32.94,32.95,32.29,32.71,1850180,0
2006-04-18,32.74,33.51,32.48,33.06,2018424,0
2006-04-19,33.12,33.44,32.49,33.35,2424418,0
2006-04-20,33.48,33.95,32.66,32.73,9276172,0
2006-04-21,28.75,28.99,28.02,28.95,16643916,0
2006-04-24,28.82,30.24,28.75,29.94,5687342,0
2006-04-25,29.89,30.11,29.45,29.64,3508670,0
2006-04-26,29.77,30.21,29.59,29.97,2187114,0
2006-04-27,30.01,30.11,29.39,29.5,1764756,0
2006-04-28,29.39,29.5,28.83,29.28,1353356,0
2006-05-01,29.03,29.29,28.55,29.09,1812712,0
2006-05-02,28.98,29.23,28.71,28.95,1294270,0
2006-05-03,28.88,29.36,28.81,29.16,1336296,0
2006-05-04,29.34,29.68,29,29.45,1113578,0
2006-05-05,29.75,29.93,29.44,29.64,1320544,0
2006-05-08,29.5,29.66,28.93,29.05,1711982,0
2006-05-09,28.86,29.09,28.8,29.08,1247402,0
2006-05-10,29.07,29.4,28.87,28.9,1678258,0
2006-05-11,28.86,29.18,28.71,28.89,2545672,0
2006-05-12,28.79,29.53,28.57,29.15,2094462,0
2006-05-15,28.91,29.2,28.8,29.07,1485544,0
2006-05-16,29.04,29.09,27.45,27.55,3272404,0
2006-05-17,27.21,27.25,25.06,25.8,9783968,0
2006-05-18,26.14,26.48,25.2,25.23,2883440,0
2006-05-19,25.28,25.98,24.94,25.3,2509322,0
2006-05-22,26.14,26.48,25.31,26.18,2809856,0
2006-05-23,25.25,26.25,24.11,24.14,6571822,0
2006-05-24,24.12,24.25,22.15,22.97,7539838,0
2006-05-25,23.05,23.51,22.56,23.45,3421470,0
2006-05-26,23.68,23.98,23.34,23.54,1536974,0
2006-05-30,23.33,23.33,22.52,22.57,2068814,0
2006-05-31,23.65,24.54,23.2,24.26,5758884,0
2006-06-01,24.13,24.65,23.85,24.48,1697562,0
2006-06-02,24.48,25.38,24.45,24.74,2289128,0
2006-06-05,24.74,24.98,24.12,24.19,1908876,0
2006-06-06,24.25,24.5,23.64,24.31,1840588,0
2006-06-07,24.18,24.48,23.75,24,1197086,0
2006-06-08,23.77,23.94,22.95,23.68,2280478,0
2006-06-09,23.8,24.29,23.07,23.5,1940958,0
2006-06-12,23.58,23.58,21.53,21.72,2599602,0
2006-06-13,21.69,22.5,21.11,21.83,4086834,0
2006-06-14,22,22.57,21.8,22.38,2973868,0
2006-06-15,22.52,23.86,22.52,23.62,3536124,0
2006-06-16,23.45,23.77,23.26,23.4,1996024,0
2006-06-19,24.15,24.95,23.84,23.91,3876886,0
2006-06-20,24.16,24.73,23.82,24.39,2140228,0
2006-06-21,24.39,24.96,24.05,24.64,1735410,0
2006-06-22,24.49,24.64,24,24.37,1089036,0
2006-06-23,24.62,25.59,24.3,25.38,2493964,0
2006-06-26,25.52,25.89,25.23,25.66,1874426,0
2006-06-27,25.71,26.34,25.64,25.75,2213730,0
2006-06-28,25.59,25.7,25.11,25.63,1602184,0
2006-06-29,25.7,26.62,25.7,26.61,1877148,0
2006-06-30,26.68,26.88,26.41,26.74,1548382,0
2006-07-03,26.38,27.19,26.38,27.07,567750,0
2006-07-05,26.83,27.11,26.52,26.79,1694180,0
2006-07-06,26.8,30.43,26.61,27.18,6353032,0
2006-07-07,27.05,27.05,26.14,26.18,1818154,0
2006-07-10,26.45,26.45,23.19,24.18,8170456,0
2006-07-11,23.97,24.74,23.97,24.44,2442656,0
2006-07-12,24.23,24.59,23.52,24,2397458,0
2006-07-13,23.73,24.67,23.56,23.77,1494798,0
2006-07-14,23.64,24.1,23.05,23.77,1947366,0
2006-07-17,23.59,24.15,23.34,23.82,1272168,0
2006-07-18,23.95,24.62,23.28,23.87,2071842,0
2006-07-19,23.82,25.25,23.82,24.28,4778672,0
2006-07-20,24.12,24.64,21.5,23.98,4725096,0
2006-07-21,21.46,22.77,20.27,22.16,10236930,0
2006-07-24,22.19,22.75,21.85,22.64,1858220,0
2006-07-25,22.57,22.95,22.39,22.64,1318742,0
2006-07-26,22.67,23.2,22.42,22.79,1116082,0
2006-07-27,22.88,23.12,22.36,22.47,685056,0
2006-07-28,22.56,22.98,22.38,22.89,677768,0
2006-07-31,22.77,23.38,22.55,23.17,1229360,0
2006-08-01,22.82,22.98,22.36,22.42,1085618,0
2006-08-02,22.54,22.54,22.1,22.43,1631298,0
2006-08-03,22.2,22.75,22.11,22.62,1290672,0
2006-08-04,22.8,23.66,22.52,22.7,1428388,0
2006-08-07,22.62,22.63,21.3,21.48,2825300,0
2006-08-08,21.48,21.86,21.01,21.12,1770196,0
2006-08-09,21.52,22.41,21.52,21.59,1982532,0
2006-08-10,21.12,21.64,20.8,21.55,791500,0
2006-08-11,21.45,21.47,20.3,20.5,2179488,0
2006-08-14,20.73,21.25,20.57,20.66,1387818,0
2006-08-15,20.88,21.12,20.7,20.93,1964430,0
2006-08-16,20.75,22.38,20.47,22.29,5609062,0
2006-08-17,22.39,24.2,22.07,23.86,5304244,0
2006-08-18,24,25.06,24,24.89,3851374,0
2006-08-21,24.5,24.65,23.96,24.32,1747614,0
2006-08-22,24.21,24.66,24.11,24.48,1066728,0
2006-08-23,24.43,24.84,23.78,24.29,1574208,0
2006-08-24,24.39,24.48,23.77,24.4,1351838,0
2006-08-25,24.43,25.34,24.3,25.11,1929150,0
2006-08-28,24.91,25.28,24.68,25.05,1044966,0
2006-08-29,25,25.45,24.52,25.34,965840,0
2006-08-30,25.36,25.62,24.95,25.3,1170252,0
2006-08-31,25.32,25.32,24.66,25.05,1257584,0
2006-09-01,25.2,25.22,24.79,24.98,1242166,0
2006-09-05,24.73,25.52,24.73,25.38,1541294,0
2006-09-06,25,25.18,24.58,24.75,1152776,0
2006-09-07,24.68,24.77,23.86,24.34,1560260,0
2006-09-08,24.34,24.73,24.34,24.6,967242,0
2006-09-11,24.42,25.54,24.36,25.26,1689250,0
2006-09-12,25.24,26.99,25.24,26.7,2728314,0
2006-09-13,26.82,26.96,26.27,26.49,1337768,0
2006-09-14,26.37,26.37,25.23,25.58,2225694,0
2006-09-15,25.77,26.2,25.62,25.9,2166060,0
2006-09-18,26.36,26.36,24.66,24.93,2722568,0
2006-09-19,25.16,25.59,24.88,25.32,2032202,0
2006-09-20,25.55,25.97,25.33,25.82,1464156,0
2006-09-21,25.99,26.77,25.98,26.26,2067584,0
2006-09-22,26.07,26.34,25.25,25.61,1650818,0
2006-09-25,25.88,26.38,25.15,26.26,1335612,0
2006-09-26,26.49,27.95,26.18,27.27,3559228,0
2006-09-27,27.27,27.59,26.68,26.8,1600728,0
2006-09-28,26.91,27.68,26.85,27.34,1757790,0
2006-09-29,27.49,27.8,26.81,26.86,1581768,0
2006-10-02,26.48,27.32,26.47,27.1,1079980,0
2006-10-03,27.01,27.17,26.15,27.05,1243406,0
2006-10-04,26.98,27.67,26.77,27.44,1123594,0
2006-10-05,27.34,27.93,27.32,27.8,982498,0
2006-10-06,27.51,28.23,27.5,28.07,947556,0
2006-10-09,28.21,29.2,28.11,28.8,2256360,0
2006-10-10,29.12,29.79,28.86,29.41,2401920,0
2006-10-11,29.33,29.91,29.18,29.51,2084488,0
2006-10-12,29.45,30.02,29.04,29.98,1597462,0
2006-10-13,29.86,29.93,28.98,29.04,2236092,0
2006-10-16,29.14,29.36,28.85,29.01,2070094,0
2006-10-17,28.75,28.91,28.24,28.77,1488322,0
2006-10-18,28.89,29.27,27.93,28.31,1364752,0
2006-10-19,28.08,28.52,27.84,28.43,1059046,0
2006-10-20,28.36,28.43,27.71,28.28,1209594,0
2006-10-23,28.3,29.12,28.14,28.81,1060538,0
2006-10-24,28.8,28.86,28.41,28.63,898046,0
2006-10-25,28.8,32.49,27.83,29.06,5135402,0
2006-10-26,32.49,33.67,32.01,33.31,9182094,0
2006-10-27,33.09,33.2,32.31,32.85,2547816,0
2006-10-30,32.53,33.3,32.38,33.07,1628346,0
2006-10-31,32.98,33.63,32.88,33.09,1159596,0
2006-11-01,33.03,33.51,32.31,32.35,1875986,0
2006-11-02,32.08,32.37,31.64,31.77,1968954,0
2006-11-03,31.77,32.18,31.74,32.09,1618780,0
2006-11-06,32.08,33.04,32.04,32.81,1175816,0
2006-11-07,32.77,34.12,32.77,33.59,1810064,0
2006-11-08,32.55,33.1,32.31,32.74,2116036,0
2006-11-09,33.52,35.28,33.26,34.16,4693830,0
2006-11-10,33.5,33.67,33,33.26,1934408,0
2006-11-13,33.33,34.2,33.33,33.76,1296352,0
2006-11-14,34.52,36.27,34.5,36.03,3849932,0
2006-11-15,35.92,36.62,35.6,36.34,3379244,0
2006-11-16,36.02,36.25,35.44,36.01,2430048,0
2006-11-17,35.98,36.05,35.55,35.91,938248,0
2006-11-20,35.91,36.45,35.91,36.35,1295674,0
2006-11-21,36.41,36.82,36.03,36.7,1333938,0
2006-11-22,36.73,37.3,36.73,37.09,1098832,0
2006-11-24,36.66,37.06,36.38,36.55,590432,0
2006-11-27,37.31,38.08,36.28,36.33,3485966,0
2006-11-28,36.32,36.95,35.41,36.77,2100764,0
2006-11-29,37.12,38.25,37.02,37.45,2402616,0
2006-11-30,37.62,37.98,36.8,37.41,1554734,0
2006-12-01,36.9,37.54,36.45,37.02,1853900,0
2006-12-04,37.02,37.5,36.82,37.48,1158280,0
2006-12-05,37.5,37.7,37.12,37.3,548098,0
2006-12-06,37.18,37.28,36.53,36.7,914928,0
2006-12-07,36.7,37.04,36.05,36.44,1234274,0
2006-12-08,36.28,38.87,35.83,37.98,3591816,0
2006-12-11,37.86,38.17,37.3,37.34,1437320,0
2006-12-12,37.33,37.77,36.41,36.97,1364026,0
2006-12-13,37.38,37.76,36.88,37.15,1169054,0
2006-12-14,37.29,38.5,37.29,38.47,2774876,0
2006-12-15,39.02,39.27,37.98,38.24,2828510,0
2006-12-18,38.15,39.03,37.95,38.1,1629002,0
2006-12-19,37.86,38.34,36.66,37.8,1951548,0
2006-12-20,37.06,37.59,36.8,36.88,2412986,0
2006-12-21,36.95,37.84,36.64,36.96,1641582,0
2006-12-22,36.92,37.27,36.33,36.48,1089672,0
2006-12-26,36.48,37.23,36.48,37.16,816408,0
2006-12-27,37.23,37.84,37.1,37.52,534762,0
2006-12-28,37.38,37.69,36.97,37.51,834312,0
2006-12-29,37.43,37.8,36.88,37.1,1005270,0
2007-01-03,36.71,37.61,36.08,36.86,1742298,0
2007-01-04,36.73,38.31,36.73,38.18,2005648,0
2007-01-05,38.13,38.15,37.18,37.58,1195054,0
2007-01-08,37.77,39.44,37.71,39.38,3220024,0
2007-01-09,39.65,39.98,38.42,38.85,2267314,0
2007-01-10,38.76,39.6,38.33,39.42,2060884,0
2007-01-11,39.54,39.54,38.88,39.23,1262086,0
2007-01-12,39.16,40.42,39.04,39.88,1859742,0
2007-01-16,40.17,40.28,39.16,39.53,1148516,0
2007-01-17,39.5,40.04,39.24,39.43,1141282,0
2007-01-18,39.87,40.05,37.34,37.52,4695804,0
2007-01-19,37.41,38.38,36.79,37.8,2499372,0
2007-01-22,38.03,38.16,36.87,36.97,1818918,0
2007-01-23,36.84,37.61,36.58,36.73,1857630,0
2007-01-24,37.01,37.95,36.91,37.24,6897400,0
2007-01-25,36.8,37.55,35.56,37.02,10262428,0
2007-01-26,37.02,37.38,36.05,36.35,2004046,0
2007-01-29,36.15,36.62,35.72,36.1,1964332,0
2007-01-30,36.27,36.55,35.91,36.45,1005048,0
2007-01-31,36.45,36.45,35.2,35.7,2423256,0
2007-02-01,35.7,36.18,35.42,35.91,2247778,0
2007-02-02,35.91,36.12,35.25,35.49,1703084,0
2007-02-05,35.5,36.29,35.37,35.99,1129082,0
2007-02-06,35.92,36.3,35.43,36.09,1279218,0
2007-02-07,36.47,37.74,36.45,37.69,3790206,0
2007-02-08,37.65,37.95,37.05,37.51,2030674,0
2007-02-09,38.05,38.23,37.42,37.75,2693672,0
2007-02-12,37.78,37.88,36.76,36.87,1242772,0
2007-02-13,37.01,37.58,36.48,36.86,999216,0
2007-02-14,36.95,37.28,36.51,36.88,1631898,0
2007-02-15,37.02,37.66,36.75,37.1,1414272,0
2007-02-16,37.15,37.41,36.44,36.8,1531486,0
2007-02-20,36.65,38.09,36.65,38.02,2127416,0
2007-02-21,37.95,38.05,37.6,37.98,808774,0
2007-02-22,38.1,39.34,38.1,39.27,2499118,0
2007-02-23,39.25,39.27,38.81,39.06,1060794,0
2007-02-26,39,39.24,38.55,38.94,828828,0
2007-02-27,38.33,38.37,36.23,36.65,1867538,0
2007-02-28,36.63,37,36.05,36.31,1639190,0
2007-03-01,35.61,37.07,35.02,36.21,1719436,0
2007-03-02,36.09,36.18,34.44,34.56,2140318,0
2007-03-05,34.25,35.46,34,34.44,2181020,0
2007-03-06,34.95,36.29,34.8,36.12,2500432,0
2007-03-07,36,36.24,35.41,35.55,1612928,0
2007-03-08,35.99,36.48,35.7,35.81,1356022,0
2007-03-09,36.5,37.02,36.01,36.66,1931232,0
2007-03-12,36.66,36.86,36.33,36.66,615514,0
2007-03-13,36.45,36.5,35.44,35.45,1386540,0
2007-03-14,35.53,35.84,34.83,35.53,1401798,0
2007-03-15,35.51,36.12,35.51,35.78,753008,0
2007-03-16,35.92,35.92,35.45,35.54,1109798,0
2007-03-19,36,36.5,35.69,36.47,1032158,0
2007-03-20,36.41,36.91,36.25,36.91,896150,0
2007-03-21,36.88,37.59,36.49,37.52,1511032,0
2007-03-22,37.37,37.49,36.81,36.96,1048604,0
2007-03-23,37.1,37.1,35.93,36.19,1588550,0
2007-03-26,36.19,36.2,33.99,34.12,5805576,0
2007-03-27,34.13,34.99,33.74,33.88,3784190,0
2007-03-28,33.69,35.21,33.55,34.81,3260702,0
2007-03-29,34.98,35.25,33.81,34.62,2658710,0
2007-03-30,34.48,34.71,33.27,33.34,2843540,0
2007-04-02,33.03,33.49,32.37,32.45,3174218,0
2007-04-03,32.98,33.99,32.9,33.61,3929586,0
2007-04-04,33.38,33.63,32.82,32.97,2817242,0
2007-04-05,32.88,33.41,32.56,33.34,3527680,0
2007-04-09,33.56,34.22,33.4,33.82,3065630,0
2007-04-10,33.75,33.87,33.44,33.81,1630444,0
2007-04-11,33.77,34.41,33.62,33.8,1595816,0
2007-04-12,33.52,34.53,33.31,34.38,1544250,0
2007-04-13,34.38,34.38,33.38,33.43,2361168,0
2007-04-16,33.45,33.8,33.45,33.62,1636926,0
2007-04-17,33.7,33.78,32.97,33.03,1666196,0
2007-04-18,33.31,34.85,32.22,34.78,8676294,0
2007-04-19,34.42,35.45,34.3,34.47,4729160,0
2007-04-20,34.77,34.9,34.2,34.41,2466666,0
2007-04-23,34.41,34.52,33.95,34.03,2216122,0
2007-04-24,33.23,33.75,33.12,33.52,4340366,0
2007-04-25,33.59,33.93,32.7,33.04,7462492,0
2007-04-26,39.12,40.25,37.62,39.97,14024974,0
2007-04-27,39.65,40.23,39.06,39.3,3879056,0
2007-04-30,39.3,40.09,38.34,38.39,2391456,0
2007-05-01,38.37,38.42,37.77,38.17,2320708,0
2007-05-02,38.34,39.26,38.23,38.58,1814812,0
2007-05-03,38.75,39.28,38.17,38.91,2363504,0
2007-05-04,39,39.75,38.76,39.03,1347336,0
2007-05-07,39.16,39.27,38.66,38.86,1628502,0
2007-05-08,38.76,39,38.24,38.9,1770472,0
2007-05-09,38.69,39.74,38.15,39.42,2942152,0
2007-05-10,39.33,39.35,38.16,38.45,1761920,0
2007-05-11,38.88,39,38.3,38.66,1072466,0
2007-05-14,38.58,39.05,38.14,38.45,1067376,0
2007-05-15,38.41,38.62,37.25,37.41,1495630,0
2007-05-16,37.41,38,36.84,37.96,1854308,0
2007-05-17,37.8,38.07,37.38,37.7,1144272,0
2007-05-18,37.99,38.03,37.58,37.68,2300344,0
2007-05-21,37.75,39.55,37.75,39.41,2654174,0
2007-05-22,39.3,40.22,39.3,39.31,2129528,0
2007-05-23,39.52,39.96,38.52,38.58,1496232,0
2007-05-24,38.8,38.99,37.85,37.99,1627552,0
2007-05-25,37.95,38.45,37.77,38.36,997548,0
2007-05-29,38.52,38.99,38.3,38.58,1489974,0
2007-05-30,38.45,39.63,37.94,39.45,1422580,0
2007-05-31,39.5,40.74,39.5,40.63,3106802,0
2007-06-01,40.68,41.33,40.4,40.77,1754500,0
2007-06-04,40.55,41.21,40.45,40.95,1253038,0
2007-06-05,40.74,41.28,39.63,40.23,1751702,0
2007-06-06,39.95,39.95,39.08,39.3,1226272,0
2007-06-07,39.12,39.85,38.5,38.59,1221454,0
2007-06-08,38.51,39.67,38.3,39.47,1062642,0
2007-06-11,39.45,40.45,39.37,40.24,1445920,0
2007-06-12,40.53,41.12,40.08,40.12,2280892,0
2007-06-13,40.28,40.76,39.55,40.01,1242656,0
2007-06-14,40.16,41.17,40,41.05,1592172,0
2007-06-15,41.68,43.24,41.68,42.6,3972516,0
2007-06-18,42.8,43.23,42.01,42.34,1739730,0
2007-06-19,42.17,42.51,41.52,42.02,1022600,0
2007-06-20,42.21,42.77,42,42.2,1451856,0
2007-06-21,42.01,42.62,41.1,42.05,1620568,0
2007-06-22,41.75,42.07,40.95,41.38,1302740,0
2007-06-25,41.45,42.11,41.03,41.19,1180528,0
2007-06-26,41.34,41.73,40.66,40.8,1224726,0
2007-06-27,39.77,41.02,39.15,40.67,4857570,0
2007-06-28,40.6,41.08,40.13,40.42,1603470,0
2007-06-29,40.69,41.05,40.09,40.3,1233982,0
2007-07-02,40,41.04,39.94,40.4,1178402,0
2007-07-03,40.42,40.77,40.02,40.03,539110,0
2007-07-05,40.3,41.84,40.14,41.6,1539444,0
2007-07-06,41.49,41.71,41.13,41.44,905060,0
2007-07-09,41.46,41.94,41.01,41.41,835542,0
2007-07-10,41.34,41.76,40.68,40.73,1494620,0
2007-07-11,40.77,41.55,40.66,41.26,1403450,0
2007-07-12,41.57,44.02,41.27,43.85,3287798,0
2007-07-13,43.66,43.78,42.78,43.69,1740006,0
2007-07-16,43.65,44.3,43.41,43.66,1350674,0
2007-07-17,44.2,44.38,43.45,43.81,1350788,0
2007-07-18,42.76,42.99,42.13,42.63,1811692,0
2007-07-19,43.97,45.25,43.87,45.13,3677782,0
2007-07-20,45,45.08,44.2,44.54,1624576,0
2007-07-23,44.59,45.21,43.62,43.65,1624830,0
2007-07-24,43.28,43.33,42.06,42.2,2610248,0
2007-07-25,42.81,43.31,41.59,42.42,4246752,0
2007-07-26,40.47,45.8,40.4,45.51,9459854,0
2007-07-27,45.7,46.94,44.84,45.6,4298562,0
2007-07-30,45.75,45.75,44.59,45,1806776,0
2007-07-31,45.45,45.62,43.27,43.34,1793626,0
2007-08-01,43.3,44.41,42.83,43.33,2482494,0
2007-08-02,43.36,43.99,43.02,43.57,1907488,0
2007-08-03,43.68,43.92,41.67,41.84,2132848,0
2007-08-06,41.91,42,35.15,36.22,12090496,0
2007-08-07,35.81,36.05,31.55,32.03,16930966,0
2007-08-08,33,34.08,31.42,33.05,8904844,0
2007-08-09,33.01,36.16,33,35.01,6538824,0
2007-08-10,33.97,35.51,33.51,35.02,2700554,0
2007-08-13,35.55,36.88,35.4,36.21,3372960,0
2007-08-14,36.58,36.88,34.38,34.45,2318154,0
2007-08-15,34.37,35.07,33.51,34.16,3057662,0
2007-08-16,34.2,35.66,33.84,35.24,3215716,0
2007-08-17,36.01,36.59,35.27,35.99,2246492,0
2007-08-20,36.2,36.38,34.72,35.56,1783504,0
2007-08-21,35.03,35.77,34.45,34.62,1607512,0
2007-08-22,35.23,36.5,34.75,35.97,1766277,0
2007-08-23,36.02,36.39,35.04,35.65,1352118,0
2007-08-24,35.51,37.61,35.51,37.48,1606893,0
2007-08-27,37.35,37.64,36.27,36.79,1096877,0
2007-08-28,36.63,36.77,34.59,34.61,1734277,0
2007-08-29,35.16,35.57,34.71,35.2,1305053,0
2007-08-30,34.56,35.36,34.32,35,1181170,0
2007-08-31,35.77,35.9,34.62,34.97,1123589,0
2007-09-04,34.93,36.42,34.78,36.14,1037697,0
2007-09-05,35.99,36.99,35.71,36.96,1355774,0
2007-09-06,37,38.82,37,38.82,2338460,0
2007-09-07,38.18,38.29,37.25,37.71,1157333,0
2007-09-10,37.95,38.69,36.76,37.37,992074,0
2007-09-11,37.66,39.5,37.5,39.05,1964827,0
2007-09-12,39.3,40.89,39.04,40.15,2402108,0
2007-09-13,40.4,40.49,39.5,39.58,1452590,0
2007-09-14,39.35,40.3,38.21,40.06,1342751,0
2007-09-17,40.19,40.19,39.1,39.19,868128,0
2007-09-18,39.5,40.89,38.78,40.26,1286781,0
2007-09-19,40.44,41.4,39.25,39.27,1644001,0
2007-09-20,39.22,39.47,38.62,39,1518684,0
2007-09-21,39.43,39.98,39.06,39.37,817761,0
2007-09-24,38.37,39.03,37.95,38,2331572,0
2007-09-25,37.75,38.02,36.17,36.41,2910458,0
2007-09-26,37,37.97,36.7,37.85,2595638,0
2007-09-27,37.97,37.97,37.01,37.3,2382173,0
2007-09-28,37.25,37.54,36.39,37.19,1739545,0
2007-10-01,37.07,38.35,36.99,38.19,1530685,0
2007-10-02,37.41,39.9,37.27,39.43,1869798,0
2007-10-03,39.1,40.6,38.91,39.98,1615286,0
2007-10-04,40.29,41.97,40.25,41.15,2601804,0
2007-10-05,41.61,43.14,41.51,43.09,2134220,0
2007-10-08,42.8,43.75,42.79,43.48,1695000,0
2007-10-09,42.89,43.3,42.25,42.94,1834212,0
2007-10-10,42.6,42.88,41.95,42.15,1299248,0
2007-10-11,42.5,43,41.06,41.69,1911357,0
2007-10-12,41.8,42.27,41.47,41.57,711070,0
2007-10-15,41.55,41.89,40.61,41.54,726952,0
2007-10-16,41.45,41.65,40.48,40.66,1145460,0
2007-10-17,41.2,41.2,40.23,41.11,1295475,0
2007-10-18,40.8,43.24,40.4,43,2606261,0
2007-10-19,42.83,43,42.28,42.63,2515237,0
2007-10-22,42.85,42.97,41.59,42.91,1127316,0
2007-10-23,43.11,44.55,42.82,44.27,1346552,0
2007-10-24,42.78,43.06,39.41,40.47,5836718,0
2007-10-25,36.02,38,33.98,34.19,7423304,0
2007-10-26,34.9,35.95,33.95,34.27,4769994,0
2007-10-29,34.28,34.64,33.71,34.45,2823648,0
2007-10-30,33.68,34.16,32.94,33.66,2659980,0
2007-10-31,34.69,36.04,34.09,36.03,4199713,0
2007-11-01,36.75,37.75,35.51,36.8,3518599,0
2007-11-02,37.5,37.67,35.47,36.83,2660190,0
2007-11-05,36.38,38.31,36.14,38.1,2170366,0
2007-11-06,38.61,38.81,37.36,37.81,1669957,0
2007-11-07,37.35,37.5,35.65,35.73,1967505,0
2007-11-08,34.18,34.85,33.08,34.72,3729667,0
2007-11-09,34.39,35.35,32.86,32.88,2745395,0
2007-11-12,32.79,33.71,31.17,31.17,2419513,0
2007-11-13,31.5,32.15,30.06,31.79,2838692,0
2007-11-14,32.18,32.48,30.67,30.97,1718332,0
2007-11-15,30.77,30.98,29.51,29.8,2353982,0
2007-11-16,30,30,29.09,29.69,1146657,0
2007-11-19,29.46,30.27,28.74,28.83,1529746,0
2007-11-20,28.99,29.4,26.81,27.78,2340868,0
2007-11-21,27.44,27.81,27.04,27.04,1202601,0
2007-11-23,27,27.25,26.2,26.97,920522,0
2007-11-26,26.91,28.67,26.66,26.82,1771857,0
2007-11-27,27.5,27.5,26.3,26.9,1923461,0
2007-11-28,27.16,28.1,27.15,28.04,1914284,0
2007-11-29,27.86,27.99,25.91,26.12,3581337,0
2007-11-30,27.54,27.54,26.13,26.42,3106002,0
2007-12-03,26.8,27.31,26.52,26.89,1324744,0
2007-12-04,26.62,27.18,26.28,26.62,1904578,0
2007-12-05,27.05,28.14,26.82,28.14,2225671,0
2007-12-06,28.05,29.06,27.8,28.86,1774630,0
2007-12-07,29.02,29.27,27.88,28.03,1570214,0
2007-12-10,29.28,30.84,29.14,29.89,2392512,0
2007-12-11,29.9,30.5,29.1,29.15,1738388,0
2007-12-12,30.12,30.75,29.06,29.94,2326543,0
2007-12-13,29.43,29.54,28.5,28.9,1660279,0
2007-12-14,28.73,29.36,28.5,29.23,1146119,0
2007-12-17,29.03,29.41,27.73,27.83,1210944,0
2007-12-18,28,28.61,28,28.36,923187,0
2007-12-19,28.3,28.3,27.19,27.45,1756781,0
2007-12-20,27.6,28.49,27.09,27.66,2191148,0
2007-12-21,28.52,29.21,27.84,29.16,2975302,0
2007-12-24,29.25,29.98,29.17,29.91,903519,0
2007-12-26,29.6,30.29,29.58,30.01,1380491,0
2007-12-27,30,30.14,28.8,28.9,1110150,0
2007-12-28,29.01,29.32,28.92,29.12,884504,0
2007-12-31,28.96,29.43,28,28.52,1715570,0
2008-01-02,28.02,28.21,26.88,27.01,1575428,0
2008-01-03,27.01,27.14,26.22,26.48,1700934,0
2008-01-04,25.49,25.56,24.19,24.51,2903255,0
2008-01-07,24.5,24.5,22.93,23.28,2703545,0
2008-01-08,23.3,23.72,21.62,21.69,3422884,0
2008-01-09,21.73,22.29,21.07,21.65,2297741,0
2008-01-10,21.37,23.48,21.18,23.23,4302083,0
2008-01-11,23.08,23.2,21.25,21.4,3596632,0
2008-01-14,21.47,22.97,21.4,22.84,3304241,0
2008-01-15,22.41,22.81,22,22.54,3298977,0
2008-01-16,21.56,21.6,19.81,20.68,5501848,0
2008-01-17,20.73,21.17,19.92,20.06,2569637,0
2008-01-18,20.19,21.13,20.1,20.43,2384496,0
2008-01-22,18.31,20.76,18.11,20.41,3831471,0
2008-01-23,19.58,20.46,18.51,20.18,5337799,0
2008-01-24,24.18,26.22,23.63,24.8,11673758,0
2008-01-25,25,25.38,22.94,23.15,5223961,0
2008-01-28,23.32,24.23,23,23.94,1955278,0
2008-01-29,24.17,24.25,22.92,23.37,1872378,0
2008-01-30,23.21,23.92,23.08,23.28,2053011,0
2008-01-31,22.75,23.99,22.42,23.53,2827795,0
2008-02-01,23.96,25.21,23.66,25.02,3514276,0
2008-02-04,24.27,24.98,23.83,23.94,2124036,0
2008-02-05,23.52,23.69,22.25,22.32,2720361,0
2008-02-06,22.57,22.71,21.43,21.47,2602105,0
2008-02-07,20.37,22.08,20.37,21.73,2989947,0
2008-02-08,21.09,22.59,20.85,21.81,2016660,0
2008-02-11,22.07,22.58,21.93,22.2,2014681,0
2008-02-12,22.4,22.54,21.45,21.67,1705194,0
2008-02-13,21.9,22.89,21.35,22.61,2245892,0
2008-02-14,22.87,23.5,22.53,22.58,2474141,0
2008-02-15,22.38,22.87,22.18,22.51,2754609,0
2008-02-19,22.84,23.09,22.5,22.76,1996746,0
2008-02-20,22.7,23.66,22.56,23.34,1794617,0
2008-02-21,23.5,23.8,22.24,22.5,1864027,0
2008-02-22,22.61,22.61,21.7,22.28,1250950,0
2008-02-25,22.42,23.29,22.26,23.01,1764241,0
2008-02-26,22.88,23.72,22.74,23.47,1973302,0
2008-02-27,23.2,24.51,23.13,24.49,2365464,0
2008-02-28,24.24,24.31,23.39,23.68,1871980,0
2008-02-29,23,23.2,21.89,22.16,2406884,0
2008-03-03,21.96,22,20.9,20.97,2318342,0
2008-03-04,20.77,20.95,20.02,20.47,2483277,0
2008-03-05,20.57,21.59,20.51,20.8,2589375,0
2008-03-06,19.99,20.02,19.08,19.36,3654656,0
2008-03-07,19.15,20.1,18.84,19.39,2066047,0
2008-03-10,18.88,19.68,18.57,19.03,2515401,0
2008-03-11,19.55,19.72,18.89,19.58,1562028,0
2008-03-12,19.69,20.62,19.52,19.9,2128589,0
2008-03-13,19.62,20.01,18.85,19.88,1693974,0
2008-03-14,20.08,20.6,19.37,19.87,3061028,0
2008-03-17,19.33,20.24,19.04,19.57,2048464,0
2008-03-18,20.22,20.85,19.75,20.69,2387638,0
2008-03-19,20.6,20.71,19.13,19.18,1885388,0
2008-03-20,19.49,19.64,19.03,19.49,1802199,0
2008-03-24,19.15,20.13,19.08,20.04,2554917,0
2008-03-25,20.19,20.81,20.09,20.62,1615324,0
2008-03-26,20.57,20.75,19.41,19.97,2220889,0
2008-03-27,19.49,19.74,18.89,19.07,2179264,0
2008-03-28,19.19,19.73,18.93,19.1,1893180,0
2008-03-31,19.02,19.24,18.11,18.17,2742733,0
2008-04-01,18.52,19.3,18.43,19.09,3477745,0
2008-04-02,18.75,19.07,18.17,18.45,3257389,0
2008-04-03,18.21,19.77,18.03,19.23,5047012,0
2008-04-04,19,19.24,18.03,18.14,4517962,0
2008-04-07,18.38,18.44,17.88,18.05,4014608,0
2008-04-08,17.85,18.64,17.7,18.26,3214435,0
2008-04-09,18.49,18.63,17.93,18.07,3392061,0
2008-04-10,18.37,19.54,18.2,19.32,5166059,0
2008-04-11,18.99,20.25,18.75,19.55,4715668,0
2008-04-14,19.57,19.68,18.76,19.02,2908894,0
2008-04-15,19.17,19.23,18.24,18.6,2752433,0
2008-04-16,18.88,19.76,18.66,19.67,2244841,0
2008-04-17,19.65,19.93,19.21,19.71,1718649,0
2008-04-18,20.3,21.49,20.3,21.27,4291760,0
2008-04-21,21.23,22.06,21,21.93,2752006,0
2008-04-22,21.86,22.06,20.94,21.31,2229746,0
2008-04-23,21.3,22.79,21.2,22.19,4524200,0
2008-04-24,24.22,24.42,22.72,23.57,5986018,0
2008-04-25,23.94,23.99,23.38,23.74,2571977,0
2008-04-28,23.75,23.95,22.99,23.12,2262511,0
2008-04-29,23.04,23.55,22.05,22.79,3857691,0
2008-04-30,22.79,23.13,22.15,22.63,2841131,0
2008-05-01,22.56,24.93,22.04,24.49,4904798,0
2008-05-02,24.04,25.01,23.86,24.4,4039792,0
2008-05-05,24.55,24.84,23.96,24.01,3280445,0
2008-05-06,23.83,25.01,23.56,24.76,3133573,0
2008-05-07,24.6,26.8,24.6,25.95,5611732,0
2008-05-08,26.8,27.59,26.49,27.42,5752313,0
2008-05-09,27.12,27.8,26.82,27,3638453,0
2008-05-12,27.19,28.48,26.92,28.08,3112360,0
2008-05-13,28.04,28.41,27.45,27.87,2693446,0
2008-05-14,27.92,28.58,27.87,27.92,2121693,0
2008-05-15,28.05,28.99,28.05,28.63,2825904,0
2008-05-16,28.77,29.04,28.28,28.96,2179477,0
2008-05-19,29.03,29.27,28.2,28.57,1912468,0
2008-05-20,28.42,28.59,27.84,28.28,1890968,0
2008-05-21,28.27,28.83,27.76,28.12,2697422,0
2008-05-22,27.04,27.8,26.54,27.8,3910465,0
2008-05-23,27.53,27.72,26.73,26.95,3182264,0
2008-05-27,27.03,27.49,26.81,27.4,2507833,0
2008-05-28,28.01,28.8,27.58,27.98,2924200,0
2008-05-29,27.98,29.21,27.71,29,2875008,0
2008-05-30,29.17,30.15,29.02,30.05,3283002,0
2008-06-02,30,30.1,29.35,29.45,2275464,0
2008-06-03,29.47,30.23,29.06,29.36,2427847,0
2008-06-04,29.27,31.43,29.27,31.08,3015242,0
2008-06-05,30.31,31.6,30.01,31.39,3008756,0
2008-06-06,31.3,32.45,30.5,30.56,3825396,0
2008-06-09,30.88,31.24,29.69,30.1,1919801,0
2008-06-10,29.77,30.03,29.35,29.64,2636905,0
2008-06-11,29.76,30.27,29.52,29.67,2773577,0
2008-06-12,29.88,30.02,28.37,28.84,3612379,0
2008-06-13,28.95,30.18,28.65,29.65,2620948,0
2008-06-16,29.51,30.7,29.51,30.04,1566225,0
2008-06-17,30.19,30.69,30,30.06,951140,0
2008-06-18,29.85,30.88,29.73,30.72,2109181,0
2008-06-19,30.84,32.6,30.6,32.32,2907153,0
2008-06-20,32.1,32.5,30.51,30.66,2830797,0
2008-06-23,30.95,31.23,29.95,30.11,2244948,0
2008-06-24,29.8,30.34,28.97,29.27,2498508,0
2008-06-25,29.25,30.77,28.87,30.25,2338980,0
2008-06-26,30.02,30.1,28.88,29.1,3331624,0
2008-06-27,29,29.26,28.26,28.93,2033113,0
2008-06-30,28.8,29.31,28.3,28.42,2226441,0
2008-07-01,28.01,30.26,27.67,30.02,3659346,0
2008-07-02,29.69,30.47,29.5,29.64,2718030,0
2008-07-03,29.65,30,28.62,29.77,1873921,0
2008-07-07,29.9,30.59,29.09,29.86,2401388,0
2008-07-08,30.09,31.53,29.8,31.45,2713615,0
2008-07-09,31.39,31.65,30.83,31.42,5571458,0
2008-07-10,31.6,32.72,30.74,32.3,4355319,0
2008-07-11,32.03,34,31.05,33.44,3867047,0
2008-07-14,33.78,33.91,31.86,32.02,2678379,0
2008-07-15,32.34,33.67,31.04,31.46,6187106,0
2008-07-16,31.69,32.33,31.07,32.24,4286434,0
2008-07-17,32.29,33.15,32.14,32.97,2260732,0
2008-07-18,32.99,33.13,32.14,32.45,1913839,0
2008-07-21,32.55,32.91,31.54,32.44,1875270,0
2008-07-22,31.93,32.5,31.15,32.41,1979727,0
2008-07-23,32.5,32.5,30.75,31.04,4005986,0
2008-07-24,30.38,33.85,30.1,32.02,7060536,0
2008-07-25,32.06,32.35,31.11,31.7,2956198,0
2008-07-28,31.65,32.27,30.07,30.26,1862616,0
2008-07-29,30.62,30.99,29.93,30.4,1875966,0
2008-07-30,30.31,30.72,29.11,29.51,1779417,0
2008-07-31,29.4,29.92,29.08,29.15,1187628,0
2008-08-01,28.9,29.38,27.98,29.16,1943978,0
2008-08-04,28.08,29.48,28.01,28.98,2430624,0
2008-08-05,29.18,30.19,28.83,30.07,2250618,0
2008-08-06,30.11,31.1,29.81,31.02,3473118,0
2008-08-07,30.66,32.18,30.23,31.59,2662941,0
2008-08-08,31.72,33.43,31.39,33.36,2896611,0
2008-08-11,32.78,35.85,32.68,35.3,3418374,0
2008-08-12,35.31,35.72,34.41,34.87,2317282,0
2008-08-13,34.83,35.66,34.59,35.25,1775006,0
2008-08-14,35,35.58,34.79,34.99,1347775,0
2008-08-15,35.23,35.84,34.78,35.2,2074535,0
2008-08-18,35.46,35.68,34.28,34.84,1545939,0
2008-08-19,34.52,34.81,33.15,33.49,2229732,0
2008-08-20,33.6,33.93,32.68,33.58,1340155,0
2008-08-21,33.45,33.63,32.95,33.47,793632,0
2008-08-22,33.2,34.1,33.06,33.83,844034,0
2008-08-25,33.46,33.94,33.09,33.18,688370,0
2008-08-26,33.27,33.65,33,33.45,944060,0
2008-08-27,33.44,33.98,33.08,33.57,899635,0
2008-08-28,33.87,34.87,33.69,34.7,2035572,0
2008-08-29,34.4,34.76,33.88,34.11,931965,0
2008-09-02,34.64,34.94,32.89,33.38,1061682,0
2008-09-03,32.95,33.91,32.88,33.5,1850683,0
2008-09-04,32.79,33.01,30.72,30.79,2932868,0
2008-09-05,30.51,31.47,30.05,31.19,3663298,0
2008-09-08,31.51,32.56,31.21,32.36,2648046,0
2008-09-09,32.31,32.89,31.15,31.39,2751951,0
2008-09-10,31.83,31.83,30.5,30.67,3390165,0
2008-09-11,30.1,31.63,29.71,31.04,2212819,0
2008-09-12,31.6,32.6,31.21,32.18,3834738,0
2008-09-15,30.79,31.49,29.8,30.23,3173985,0
2008-09-16,29.35,29.71,27.72,29.26,3939737,0
2008-09-17,28.58,29.28,27.37,27.42,2555692,0
2008-09-18,27.3,28.15,24.41,25.94,7157740,0
2008-09-19,26.79,30.45,26.79,27.35,5535164,0
2008-09-22,27.69,27.8,25.44,25.63,2286324,0
2008-09-23,25.52,27.25,23.71,24.11,3870494,0
2008-09-24,22.82,23.25,21.65,21.85,7997463,0
2008-09-25,22.1,22.82,21.64,22.52,4628574,0
2008-09-26,21.86,24.06,21.84,23.84,3564751,0
2008-09-29,22.96,23.04,21,21.7,3593920,0
2008-09-30,22.33,23.61,22.23,23.38,2475881,0
2008-10-01,23.96,24.2,22.57,23.17,1835437,0
2008-10-02,23.08,23.11,21.7,21.97,2077153,0
2008-10-03,21.54,22.74,20.81,21,2095338,0
2008-10-06,20.59,21.66,19.63,21.5,3290838,0
2008-10-07,22.78,23.1,21.54,21.95,5264135,0
2008-10-08,21.5,22.5,20.32,21.72,4612000,0
2008-10-09,22.17,23.38,21,21.25,2742378,0
2008-10-10,20.5,22.49,19.49,20.5,4967816,0
2008-10-13,21,21.52,20.57,21.44,3025730,0
2008-10-14,21.26,22,19.81,20.41,2591751,0
2008-10-15,20.07,20.18,18,18.4,1680901,0
2008-10-16,18.59,20.13,17.75,19.92,3098447,0
2008-10-17,19.4,20.55,18.83,19.8,3090937,0
2008-10-20,20.26,20.88,19.3,20.85,1491275,0
2008-10-21,20,20.75,19.21,19.74,1969665,0
2008-10-22,19.09,20.25,18.98,19.78,2172328,0
2008-10-23,22.7,22.7,20.43,21.75,6196618,0
2008-10-24,20.69,23.19,19.72,22.07,3963010,0
2008-10-27,21.48,24,21.31,22.93,4121281,0
2008-10-28,23.85,25.14,23.22,24.94,3853102,0
2008-10-29,25.03,26.1,24.54,24.85,3214268,0
2008-10-30,25.33,26.12,24.53,24.99,2024007,0
2008-10-31,24.74,25.3,24.21,24.82,2979337,0
2008-11-03,23.3,24.62,23.3,24.15,2549132,0
2008-11-04,24.49,25.92,23.84,24.75,3709715,0
2008-11-05,24.7,24.72,23.01,23.18,2376705,0
2008-11-06,22.22,23.12,22.22,22.53,2008122,0
2008-11-07,22.94,23.8,22.52,23.78,1550069,0
2008-11-10,24.49,24.52,22.07,22.15,2201861,0
2008-11-11,22.03,23.3,21.5,22.71,2523100,0
2008-11-12,22.09,23,21.28,21.47,1731103,0
2008-11-13,21.45,22.73,20.35,22.17,3577080,0
2008-11-14,21.49,23.31,21.25,22.5,2888913,0
2008-11-17,22.28,23.46,21.68,22.36,2088696,0
2008-11-18,22.5,23.11,21.44,22.11,2322008,0
2008-11-19,22.15,22.35,21.09,21.37,2313223,0
2008-11-20,21.01,22.87,20.76,20.78,2979617,0
2008-11-21,21.5,22.35,20.47,22.32,2488873,0
2008-11-24,22.25,23.85,20.26,23.53,2715456,0
2008-11-25,23.96,24.25,22.58,24.12,2703233,0
2008-11-26,23.66,25.72,23.23,25.55,2597367,0
2008-11-28,25.19,25.7,24.8,24.9,1037145,0
2008-12-01,24.16,24.82,22.44,22.53,3290284,0
2008-12-02,23,23.32,22.02,22.92,2258261,0
2008-12-03,22.23,23.88,22.16,23.81,2373214,0
2008-12-04,22.55,23.5,21.76,22.27,2541500,0
2008-12-05,22.11,23.47,21.49,23.38,2316266,0
2008-12-08,23.63,24.48,23.3,24.14,2653462,0
2008-12-09,24.15,24.39,23.3,23.41,2191192,0
2008-12-10,23.65,23.71,22.19,23.18,3269619,0
2008-12-11,22.95,23.3,22.05,22.22,1677247,0
2008-12-12,22.2,22.99,21.74,22.8,1517834,0
2008-12-15,22.88,22.88,21.34,21.77,1716771,0
2008-12-16,20.55,22.21,20.49,22.06,2542220,0
2008-12-17,21.52,22.85,21.5,22.66,1895803,0
2008-12-18,22.81,22.81,21.77,22.13,1648163,0
2008-12-19,22.21,22.43,21.51,21.75,1721472,0
2008-12-22,21.74,21.75,20.74,21.17,1225022,0
2008-12-23,21.4,21.65,21.16,21.52,1027817,0
2008-12-24,21.62,22,21.54,21.85,778023,0
2008-12-26,22,22.43,21.82,22.25,966449,0
2008-12-29,22.13,22.34,21.2,21.41,1897701,0
2008-12-30,21.37,22.65,21.27,22.52,2619583,0
2008-12-31,22.67,23.43,22.33,22.86,2469950,0
2009-01-02,22.85,23.34,22.44,23.22,2357797,0
2009-01-05,23.2,23.4,22.58,22.79,1859078,0
2009-01-06,22.58,23.27,21.8,22.5,4277213,0
2009-01-07,22.95,23.76,22.72,23.5,5994413,0
2009-01-08,23.75,24.13,23.12,24.12,2408529,0
2009-01-09,24.19,24.55,23.41,24.07,2570650,0
2009-01-12,23.93,23.96,23.05,23.22,2707907,0
2009-01-13,23.01,23.33,22.54,22.72,2421838,0
2009-01-14,22.48,22.72,22.17,22.26,2503334,0
2009-01-15,22.22,23.47,22.09,23.2,2362593,0
2009-01-16,22.58,23.39,22.03,22.55,3158163,0
2009-01-20,22.29,22.58,21.47,21.51,2576376,0
2009-01-21,21.65,22.41,21.1,22,4293639,0
2009-01-22,22.57,23.44,22.1,22.85,4710483,0
2009-01-23,22.36,23.59,22.06,23.25,3107194,0
2009-01-26,23.41,24.51,23.33,23.8,3265203,0
2009-01-27,23.76,24.2,23.05,23.37,2345696,0
2009-01-28,23.58,24,23.42,23.8,1249796,0
2009-01-29,23.25,23.49,22.76,22.89,1534346,0
2009-01-30,23.07,23.22,22.11,22.17,1549824,0
2009-02-02,21.39,22.46,21.36,22.12,2240911,0
2009-02-03,22.17,22.17,21.35,22,1666116,0
2009-02-04,22.08,22.85,21.81,22.27,1914811,0
2009-02-05,21.87,23.18,21.66,23,1768297,0
2009-02-06,22.92,23.85,22.77,23.66,1841198,0
2009-02-09,23.39,23.92,23.21,23.87,1174000,0
2009-02-10,23.6,23.92,22.66,22.78,1473100,0
2009-02-11,22.79,23.29,22.08,22.35,1487913,0
2009-02-12,22.35,22.5,21.84,22.36,2000639,0
2009-02-13,22.44,22.85,22.01,22.18,1303456,0
2009-02-17,21.77,21.9,21.22,21.29,1270561,0
2009-02-18,21.36,21.61,20.77,20.95,1130461,0
2009-02-19,21.16,21.35,20.34,20.37,1211756,0
2009-02-20,20.19,20.34,19.52,19.95,1769019,0
2009-02-23,19.85,20.2,19.14,19.19,1662370,0
2009-02-24,19.28,20.45,19.25,20.31,2243111,0
2009-02-25,20.17,21.23,19.88,20.86,1934933,0
2009-02-26,21.17,21.74,20.36,20.41,2142126,0
2009-02-27,19.93,20.55,19.77,20,1898736,0
2009-03-02,19.8,20.03,19.26,19.56,1906931,0
2009-03-03,19.65,20.26,19.32,19.95,2572500,0
2009-03-04,20.09,20.36,19.91,19.98,2075059,0
2009-03-05,19.69,19.99,19.18,19.25,1746742,0
2009-03-06,19.5,19.55,18.5,18.75,2260946,0
2009-03-09,18.61,19.1,18.41,18.57,2005935,0
2009-03-10,18.96,19.93,18.92,19.93,1595392,0
2009-03-11,19.89,20.39,19.67,20.01,1412949,0
2009-03-12,19.93,20.73,19.88,20.6,2107687,0
2009-03-13,20.68,20.84,19.86,20.02,2062490,0
2009-03-16,20.26,20.32,19.22,19.24,1666699,0
2009-03-17,19.33,20.04,19.16,20.02,1453684,0
2009-03-18,19.96,21.29,19.76,20.76,2881395,0
2009-03-19,20.81,21.05,20.39,20.92,1952203,0
2009-03-20,20.96,21.05,20.46,20.61,2373581,0
2009-03-23,21.09,21.65,20.42,21.62,2634079,0
2009-03-24,21.23,21.5,20.93,21.08,1148725,0
2009-03-25,21.16,21.49,20.39,20.98,1319280,0
2009-03-26,21.05,22.12,20.75,21.87,2657165,0
2009-03-27,21.49,22.59,21.47,22.24,2405544,0
2009-03-30,21.6,21.65,20.73,21.25,2700123,0
2009-03-31,21.77,21.77,20.8,20.95,2911075,0
2009-04-01,20.86,21.58,20.51,21.49,1677335,0
2009-04-02,21.75,22.76,21.29,22.02,2097928,0
2009-04-03,22.12,23.25,22.12,23.1,2301343,0
2009-04-06,22.98,23.22,22.63,23.09,1168776,0
2009-04-07,22.66,22.88,22.36,22.54,2055719,0
2009-04-08,24.15,24.99,23.75,24.53,4506251,0
2009-04-09,24.78,27.01,24.67,26.9,3699951,0
2009-04-13,26.33,26.8,25.83,26.64,2672442,0
2009-04-14,26.52,26.8,26.21,26.26,2639468,0
2009-04-15,25.86,26.3,25.77,26.18,1565759,0
2009-04-16,26.31,26.7,25.77,26.61,1683164,0
2009-04-17,26.56,26.95,26.28,26.7,971338,0
2009-04-20,26.89,26.89,25.77,25.85,1210829,0
2009-04-21,25.85,27.18,25.85,27.16,2046297,0
2009-04-22,26.83,28.2,26.83,26.94,2573947,0
2009-04-23,25.01,25.95,24.58,25.76,4759026,0
2009-04-24,25.4,26.97,25.25,26.7,2691923,0
2009-04-27,26.03,27.07,26.01,26.67,2094206,0
2009-04-28,26.5,27.35,26.13,26.98,1240577,0
2009-04-29,27.02,28.14,26.83,27.67,1648815,0
2009-04-30,27.7,28.49,27.2,27.27,1629521,0
2009-05-01,26.9,27.89,26.9,27.83,1595192,0
2009-05-04,26.04,28.54,26.04,28.53,1823817,0
2009-05-05,28.12,28.67,27.98,28.43,1667375,0
2009-05-06,28.41,29.15,28,29.07,1678103,0
2009-05-07,29.1,29.53,27.99,28.25,1499672,0
2009-05-08,28.79,28.88,27.79,27.98,1706338,0
2009-05-11,27.97,28.59,27.48,28.22,1306283,0
2009-05-12,28.35,28.59,26.79,27.09,1710436,0
2009-05-13,26.8,26.88,26.07,26.14,1643392,0
2009-05-14,26.44,26.58,25.98,26.3,1252471,0
2009-05-15,26.43,26.86,26.28,26.35,1116115,0
2009-05-18,25.68,26.9,25.62,26.9,1321814,0
2009-05-19,26.32,28.48,26.32,28.13,1913168,0
2009-05-20,28.47,30,28.24,29.83,3674697,0
2009-05-21,28.62,30.16,28.59,30.1,4502366,0
2009-05-22,30.19,31.45,30,30.05,3959809,0
2009-05-26,30.1,30.8,29.66,30.25,3002278,0
2009-05-27,30.24,30.98,29.96,30.03,2428933,0
2009-05-28,30.42,31.23,30.16,31.15,1876011,0
2009-05-29,31.44,31.8,30.8,31.76,2052379,0
2009-06-01,31.81,33.4,31.47,33.04,3177106,0
2009-06-02,33,33.85,32.81,33.36,2900551,0
2009-06-03,33.18,33.64,32.42,33.03,2035250,0
2009-06-04,33.24,33.67,32.92,33.26,1748260,0
2009-06-05,33.28,34.3,33.28,33.94,2174017,0
2009-06-08,33.6,33.65,32.51,33.34,3260561,0
2009-06-09,33.62,34.02,32.82,33.87,2583272,0
2009-06-10,33.82,34.57,32.9,33.28,1736737,0
2009-06-11,33.3,36.28,33.22,35.46,4113513,0
2009-06-12,35.07,35.5,34.48,35.12,1879363,0
2009-06-15,34.62,34.98,34.1,34.47,1858187,0
2009-06-16,34.79,35.26,34.03,34.03,2018187,0
2009-06-17,34.24,35.21,34,34.73,1696961,0
2009-06-18,34.74,34.9,33.9,34.1,1757027,0
2009-06-19,34.5,34.77,34,34.17,1596895,0
2009-06-22,34.12,34.41,32.76,32.81,1864708,0
2009-06-23,32.96,33.5,32.54,33.28,1718522,0
2009-06-24,33.08,33.75,33.08,33.29,1323817,0
2009-06-25,33.25,34.51,33.07,34.15,1529232,0
2009-06-26,34.15,35.92,34.01,35.71,2720607,0
2009-06-29,35.65,35.75,34.91,34.95,1566435,0
2009-06-30,35.02,35.6,34.3,34.61,1610458,0
2009-07-01,34.84,35.39,34.61,34.71,1287616,0
2009-07-02,34.31,34.31,33.52,33.9,1229460,0
2009-07-06,33.71,34.23,33.41,34.02,1642597,0
2009-07-07,33.78,34.26,32.47,32.54,1721579,0
2009-07-08,32.84,33.64,32.55,33.37,2453780,0
2009-07-09,33.41,33.74,32.82,33.03,1584283,0
2009-07-10,33.02,33.94,32.94,33.52,2030097,0
2009-07-13,33.59,34.19,32.67,34.17,1916361,0
2009-07-14,34.05,34.4,33.61,34.29,1617678,0
2009-07-15,34.49,35.49,34.4,35.07,2101326,0
2009-07-16,34.86,35.94,34.62,35.8,1739600,0
2009-07-17,35.77,35.8,34.97,35.72,1647645,0
2009-07-20,35.75,37.13,35.75,37.04,3323106,0
2009-07-21,37.07,37.25,36.02,37.07,3007592,0
2009-07-22,36.6,37.01,35.74,35.83,3595134,0
2009-07-23,37.92,38.8,36.38,37.52,5392023,0
2009-07-24,37.44,37.83,36.59,37.49,2021202,0
2009-07-27,37.37,37.66,36.5,37.11,1057842,0
2009-07-28,36.94,37.4,36.02,36.56,1901109,0
2009-07-29,36.24,37.91,36.24,37.74,1989777,0
2009-07-30,37.99,38.28,36.99,37.38,2669324,0
2009-07-31,37.18,37.4,36.48,37.12,1960779,0
2009-08-03,36.31,38.01,36.24,37.92,1733421,0
2009-08-04,37.75,38.59,37.69,38.02,1761770,0
2009-08-05,37.84,37.92,36.72,37.49,1451642,0
2009-08-06,37.5,37.66,36.36,36.57,1041235,0
2009-08-07,36.94,37.14,36.59,36.79,1015100,0
2009-08-10,36.75,36.9,35.78,35.93,1335438,0
2009-08-11,35.96,36.58,35.85,36.28,1364216,0
2009-08-12,36.06,37.03,35.7,36.78,1774993,0
2009-08-13,37.01,37.04,35.94,36.25,1374131,0
2009-08-14,36.06,36.43,35.43,35.86,1305667,0
2009-08-17,35.41,35.49,34.16,34.4,1520918,0
2009-08-18,34.51,35,34.09,34.94,1091110,0
2009-08-19,34.55,35.26,34.32,35.09,932244,0
2009-08-20,35.15,35.64,34.89,35.56,656464,0
2009-08-21,35.83,36.09,34.42,35.02,2934453,0
2009-08-24,34.98,35.08,33.7,34.21,3275235,0
2009-08-25,34.17,34.66,33.72,34.24,1946783,0
2009-08-26,34.29,34.97,33.97,34.05,1257762,0
2009-08-27,34.03,34.55,33.43,34.46,1291899,0
2009-08-28,34.56,35.35,34.56,35.13,1725184,0
2009-08-31,35,35,34.27,34.5,1362954,0
2009-09-01,34.46,35.2,33.82,33.95,1319801,0
2009-09-02,33.88,35.48,33.61,35.43,3090300,0
2009-09-03,35.82,37.13,35.68,37.08,2663615,0
2009-09-04,36.93,37.74,36.85,37.3,1179212,0
2009-09-08,37.51,37.93,37.04,37.48,1070930,0
2009-09-09,38.2,39.29,38.08,38.84,2215108,0
2009-09-10,38.92,39.76,38.58,39.43,1217531,0
2009-09-11,39.31,39.45,38.9,38.97,886943,0
2009-09-14,38.7,39.22,38.52,39.03,595285,0
2009-09-15,38.88,39.27,38.58,39.06,1086905,0
2009-09-16,39.07,39.27,38.6,38.79,933757,0
2009-09-17,38.62,38.97,38.39,38.65,876379,0
2009-09-18,38.84,39.35,38.59,38.89,1583006,0
2009-09-21,38.81,39.33,38.57,39.22,861410,0
2009-09-22,39.41,39.78,38.96,39.32,766176,0
2009-09-23,39.5,39.93,38.97,38.99,1049274,0
2009-09-24,39.16,39.45,37.89,38.39,1547301,0
2009-09-25,38.35,38.78,38.07,38.5,805397,0
2009-09-28,38.73,39.66,38.34,39.23,829338,0
2009-09-29,39.2,39.47,38.35,38.49,1076071,0
2009-09-30,38.71,40.17,37.62,39.63,2808978,0
2009-10-01,39.62,39.65,38.54,38.55,1534059,0
2009-10-02,38.49,39.52,37.93,38.58,1766999,0
2009-10-05,38.76,39.55,38.68,39.25,1168970,0
2009-10-06,39.41,40.04,39.26,40,1273454,0
2009-10-07,39.74,40.66,39.63,40.63,1455325,0
2009-10-08,40.7,40.94,40.47,40.66,1303570,0
2009-10-09,40.49,41.41,40.4,41.29,1067847,0
2009-10-12,41.2,42.07,41.09,41.68,1256953,0
2009-10-13,42.4,42.98,41.83,42.65,2183096,0
2009-10-14,43.46,44.19,42.75,43.94,2664628,0
2009-10-15,43.7,43.74,42.97,43.58,1192749,0
2009-10-16,42.41,42.85,41.82,42.63,2181795,0
2009-10-19,42.54,43.27,42.29,42.95,1319630,0
2009-10-20,42.86,43.13,41.95,42.13,1099518,0
2009-10-21,42.01,42.3,41.48,41.53,2724662,0
2009-10-22,46.28,48.5,44.31,48,8561003,0
2009-10-23,48.2,48.73,47.57,48.22,2161933,0
2009-10-26,48,49,47.55,47.67,1959934,0
2009-10-27,47.66,47.76,45.73,45.98,1602396,0
2009-10-28,45.62,46.54,45.33,45.34,1457439,0
2009-10-29,45.71,46.64,45.28,46.49,1388627,0
2009-10-30,46.48,46.79,44.76,44.89,1518929,0
2009-11-02,43.5,45.2,43.5,44.79,2271059,0
2009-11-03,44.06,45.87,44.06,45.76,1404850,0
2009-11-04,45.96,46,45.12,45.34,1489722,0
2009-11-05,45.73,47.2,45.73,47.19,1669457,0
2009-11-06,46.74,48,46.63,47.12,1150357,0
2009-11-09,47.28,48.15,47.19,47.88,750969,0
2009-11-10,47.5,48.21,47.22,47.31,795526,0
2009-11-11,47.8,48.42,47.28,47.83,750807,0
2009-11-12,46.11,47.93,46.11,47.28,916959,0
2009-11-13,47.58,49.48,47,49.26,1924776,0
2009-11-16,49.76,50.45,49.5,49.88,1554282,0
2009-11-17,49.88,50.61,49.02,49.76,1227996,0
2009-11-18,49.51,49.64,48.68,49.3,1039753,0
2009-11-19,49.15,49.2,47.91,48.37,802577,0
2009-11-20,47.13,47.3,46.1,46.91,1387236,0
2009-11-23,47.29,48.29,47.29,48.27,864127,0
2009-11-24,48.2,48.25,47.41,48.03,926094,0
2009-11-25,48.12,48.69,48.12,48.46,528572,0
2009-11-27,47.23,48.23,46.69,47.73,448135,0
2009-11-30,47.65,48.05,46.83,47.03,2430160,0
2009-12-01,47.41,49.28,47.39,49.14,1367815,0
2009-12-02,49.08,50,48.82,49.17,1391178,0
2009-12-03,49.2,49.99,48.91,49.18,905291,0
2009-12-04,49.74,50.85,49.19,50.64,1470623,0
2009-12-07,50.61,52.3,50.27,51.72,1733247,0
2009-12-08,51.49,52.17,51.09,51.3,1146535,0
2009-12-09,51.1,52.2,50.34,52.08,1389660,0
2009-12-10,52.2,53.07,52.09,52.56,1277877,0
2009-12-11,51.34,51.55,49.87,50.05,2596556,0
2009-12-14,50.49,51.6,50.25,51.51,1306843,0
2009-12-15,51.4,51.5,50.78,51.02,729630,0
2009-12-16,51.45,51.96,50.19,50.31,1208450,0
2009-12-17,49.98,50.36,49.5,50.02,582859,0
2009-12-18,50.34,50.48,49.22,49.95,1216136,0
2009-12-21,50.15,52.4,50.15,51.84,1276313,0
2009-12-22,51.84,52.58,51.49,52.36,780978,0
2009-12-23,52.15,52.79,52.11,52.59,706132,0
2009-12-24,52.59,52.87,52.4,52.45,220670,0
2009-12-28,52.74,52.84,52.19,52.34,527222,0
2009-12-29,52.37,52.37,51.93,52.06,551239,0
2009-12-30,51.87,53.05,51.84,52.97,487192,0
2009-12-31,53.1,53.59,52.6,52.97,672462,0
2010-01-04,53.35,54.47,53.35,53.98,674810,0
2010-01-05,53.28,53.49,51.57,52.52,2143320,0
2010-01-06,52.2,53.32,52.2,52.76,1404985,0
2010-01-07,52.75,53.05,51.6,52.23,954639,0
2010-01-08,52.17,52.96,51.88,52.96,457568,0
2010-01-11,53.57,53.6,52.19,52.45,514457,0
2010-01-12,52.14,52.49,50.4,51.02,956175,0
2010-01-13,51.02,52.71,51.02,52.39,803866,0
2010-01-14,52.3,53,51.66,52.14,585964,0
2010-01-15,51.93,52.8,51.13,51.39,684828,0
2010-01-19,51.48,52.73,51.25,52.33,943903,0
2010-01-20,52.21,53.11,51.5,53.01,1584057,0
2010-01-21,55.38,56.19,53.07,54.61,3792543,0
2010-01-22,54.72,54.94,51.9,52.28,1734581,0
2010-01-25,52.63,53.7,51.86,53.48,1368984,0
2010-01-26,53.26,53.59,52.27,52.39,1462214,0
2010-01-27,52.26,52.65,51.1,51.63,1406697,0
2010-01-28,51.52,51.73,49.64,50.72,2151731,0
2010-01-29,51,51.49,49.27,49.43,1532544,0
2010-02-01,49.53,50.41,49.33,50.39,1068060,0
2010-02-02,48.41,50.82,47.84,50.48,1752068,0
2010-02-03,50.25,51.47,49.77,50.46,1419639,0
2010-02-04,49.93,50.22,48.31,48.36,1235789,0
2010-02-05,48.94,48.94,47.11,48.43,1662778,0
2010-02-08,48.51,49.69,48.49,48.52,1021863,0
2010-02-09,49.11,50.46,49.11,50.25,1491902,0
2010-02-10,49.98,50.43,49.63,49.96,940989,0
2010-02-11,49.85,53.8,49.76,53.71,2496274,0
2010-02-12,53.25,53.97,52.2,53.35,1535771,0
2010-02-16,53.68,53.92,52.87,53.57,706976,0
2010-02-17,53.43,53.94,52.95,53.77,1045845,0
2010-02-18,53.6,54.79,53.09,54.68,964874,0
2010-02-19,54.54,55.57,54.37,54.94,1079265,0
2010-02-22,55.34,55.5,54.62,54.9,742350,0
2010-02-23,54.44,54.89,53.51,54.33,627338,0
2010-02-24,54.38,56.16,53.98,55.57,1086996,0
2010-02-25,54.81,55.38,54.12,55.37,874264,0
2010-02-26,55.37,55.84,55,55.8,995708,0
2010-03-01,56.11,58.48,56,58.25,2144250,0
2010-03-02,58.41,60.23,58.29,59.69,2586293,0
2010-03-03,59.75,61.93,59.7,61.32,2957710,0
2010-03-04,61.27,61.8,60.16,60.7,1243624,0
2010-03-05,61.17,61.66,60.99,61.22,1163074,0
2010-03-08,61.44,62.06,60.77,60.88,1351826,0
2010-03-09,60.96,62.45,60.62,61.66,1411330,0
2010-03-10,61.89,63.48,61.56,62.67,1503242,0
2010-03-11,62.95,63.74,62,63.74,1433446,0
2010-03-12,63.99,64,62.37,63.1,1078733,0
2010-03-15,62.99,63.27,62.25,63.07,647262,0
2010-03-16,63.04,63.17,62.15,62.51,865050,0
2010-03-17,62.82,64.89,62.55,64.6,1454585,0
2010-03-18,64.86,65.1,63.8,64.31,827205,0
2010-03-19,63.28,63.29,60.86,61.75,2231433,0
2010-03-22,61.66,63.03,61.03,62.78,826125,0
2010-03-23,62.88,63.68,62.14,63.6,901357,0
2010-03-24,63.5,64.26,63,63.99,1113091,0
2010-03-25,64.51,65.1,62.65,62.65,1237554,0
2010-03-26,62.91,63.72,61.98,62.56,723425,0
2010-03-29,62.7,63.05,62.2,62.62,558075,0
2010-03-30,62.76,63.29,61.89,62.47,666890,0
2010-03-31,62.19,62.89,61.51,61.63,740261,0
2010-04-01,61.69,63.45,61.44,62.14,1021348,0
2010-04-05,62.7,65.69,62.7,65.29,1241611,0
2010-04-06,65.26,65.4,63.95,65.12,1144988,0
2010-04-07,65.29,65.53,63.96,64.56,834542,0
2010-04-08,64.11,64.36,62.25,63.92,1276552,0
2010-04-09,63.86,64.92,63.48,64.76,764547,0
2010-04-12,64.93,65.17,63.68,63.99,977106,0
2010-04-13,64.07,65.45,63.87,65.21,1593028,0
2010-04-14,65.31,67.69,65.31,67.34,1378574,0
2010-04-15,67.4,67.77,66.31,67.13,927575,0
2010-04-16,66.9,67.25,65.38,66.25,916583,0
2010-04-19,66.37,66.67,64,65.76,1249687,0
2010-04-20,66.01,66.65,65.51,65.96,1046684,0
2010-04-21,65.84,67.28,65.6,66.96,1739092,0
2010-04-22,65.17,71.8,65.02,71.79,4294356,0
2010-04-23,71.67,72.6,70.6,71.28,1719509,0
2010-04-26,71.3,71.92,70.26,70.41,946278,0
2010-04-27,70,70.84,68.47,69.61,1506711,0
2010-04-28,70.1,70.38,68.48,69.57,740933,0
2010-04-29,70.36,71.52,69.29,70.39,1297745,0
2010-04-30,70.63,71.3,68.4,68.43,1500264,0
2010-05-03,67.33,71.21,67.33,71.08,1599790,0
2010-05-04,69.54,70.25,68.95,69.33,1224395,0
2010-05-05,68.36,69.96,67.59,69.23,1461308,0
2010-05-06,68.93,69.69,60.5,65.74,2280667,0
2010-05-07,64.98,65.73,60.72,63.33,2383501,0
2010-05-10,66.5,68.57,66,68.57,1694161,0
2010-05-11,67.76,70.99,67.53,69.79,1738006,0
2010-05-12,70.23,73.15,70.09,72.85,1676483,0
2010-05-13,72.39,74,70.34,70.69,1508042,0
2010-05-14,69.59,70.33,68.59,70,1222482,0
2010-05-17,70.03,71.4,67.83,69.61,1418032,0
2010-05-18,70.57,71.14,68.4,68.87,906519,0
2010-05-19,68.5,69.61,67.05,68.65,886657,0
2010-05-20,66.36,66.81,64.1,64.73,1941301,0
2010-05-21,64.08,67.54,62.99,66.9,2229605,0
2010-05-24,66.91,68.46,66.53,67.32,1354259,0
2010-05-25,65.38,68.62,63.31,68.59,2241933,0
2010-05-26,69.72,71.62,68.54,68.69,5031601,0
2010-05-27,70.39,73.24,70.39,73.22,2077956,0
2010-05-28,72.59,72.59,69.87,70.33,2248056,0
2010-06-01,70.02,70.55,67.65,67.76,1671157,0
2010-06-02,68.46,69.41,67.6,69.28,1437606,0
2010-06-03,70.22,72.12,69.9,71.96,1967170,0
2010-06-04,70.19,71.39,68.64,69.01,1807314,0
2010-06-07,69.01,70.38,66.82,67.05,1552906,0
2010-06-08,67.32,68,65,66.83,1851029,0
2010-06-09,66.66,68.42,64.39,66.81,2703454,0
2010-06-10,68.27,68.99,66.79,68.1,899194,0
2010-06-11,67.16,69.95,66.92,69.95,1348721,0
2010-06-14,71,71.83,70.01,70.47,1237520,0
2010-06-15,71.41,73.29,70.88,72.97,1041600,0
2010-06-16,72.1,75.24,72.01,74.69,2506183,0
2010-06-17,75.28,75.93,72.77,73.42,1615843,0
2010-06-18,73.36,74.62,72.94,73.81,1591163,0
2010-06-21,74.99,77.1,73.8,74.22,1871231,0
2010-06-22,74.44,76,73.03,73.17,1478659,0
2010-06-23,72.66,75.24,72.32,74.36,1388343,0
2010-06-24,74.08,74.09,71.53,71.98,1480120,0
2010-06-25,72.02,72.3,70.1,71.89,1412086,0
2010-06-28,72.22,74.48,72.21,73.51,1200456,0
2010-06-29,71.46,71.97,68.83,69.09,1852521,0
2010-06-30,69.1,70.52,67.72,68.57,2086311,0
2010-07-01,68.51,69.91,66.79,69.6,1525318,0
2010-07-02,69.98,69.98,67.97,68.65,1221949,0
2010-07-06,69.9,72.46,69.26,70.14,1581102,0
2010-07-07,70.5,75.19,70.5,75.12,2138507,0
2010-07-08,75.61,76.16,74.16,75.53,1768654,0
2010-07-09,75.18,75.9,74.4,75.23,799753,0
2010-07-12,75.13,77.96,74.96,76.67,1373317,0
2010-07-13,77.5,77.7,74.93,76.86,1738142,0
2010-07-14,77.07,79.21,77.04,77.87,1260022,0
2010-07-15,78.24,79,76.91,78.7,867408,0
2010-07-16,77.94,78.52,76.29,76.37,1384443,0
2010-07-19,75.24,77.03,75.02,76.25,1825800,0
2010-07-20,75,77,73.76,76.79,1234832,0
2010-07-21,77.15,77.74,72.48,73.11,3213004,0
2010-07-22,80.1,83.85,79.4,83.4,5533954,0
2010-07-23,83.2,87.35,82.74,87.21,2956972,0
2010-07-26,87.16,87.69,85.81,87.48,1786420,0
2010-07-27,87.88,87.97,85.16,86.09,1490097,0
2010-07-28,85.76,87.21,84.6,85.78,978423,0
2010-07-29,86.87,87.7,84.35,86.53,1313120,0
2010-07-30,85.27,88.34,84.51,87.83,2213146,0
2010-08-02,87.96,90.25,87.01,88.6,2190938,0
2010-08-03,88.14,89.27,87.51,88.59,1097346,0
2010-08-04,88.51,90,87.87,89.82,1212218,0
2010-08-05,89.51,90.83,88.37,88.95,1125539,0
2010-08-06,87.49,89.5,86.72,88.48,1262395,0
2010-08-09,89.4,91.97,88.75,91.41,1742267,0
2010-08-10,90.84,92.7,89.99,92.23,1206079,0
2010-08-11,89.56,89.94,86.01,86.82,2273063,0
2010-08-12,82.47,84.68,80,82.77,3859565,0
2010-08-13,82.83,84.96,82.27,83.88,1451810,0
2010-08-16,82.96,85.19,82.34,83.89,806903,0
2010-08-17,85.21,89.77,84.7,87.91,2003817,0
2010-08-18,88.52,89.52,87.89,88.86,1781405,0
2010-08-19,88.46,89.6,88.12,88.73,1165822,0
2010-08-20,88.12,91.63,88.08,91.04,1420538,0
2010-08-23,90.73,91.6,88.76,89.27,1269634,0
2010-08-24,87.56,87.64,85.57,86.27,1459416,0
2010-08-25,85.63,87.08,84.01,86.89,1693033,0
2010-08-26,87.88,89.6,87.35,87.66,1217029,0
2010-08-27,88.7,89.89,86,89.02,1186194,0
2010-08-30,89.09,90.97,89,89.24,1203312,0
2010-08-31,88.58,89.21,86.46,87.43,1385030,0
2010-09-01,89.84,91.17,89.21,90.74,1175380,0
2010-09-02,91.22,91.69,89.83,91.11,1612511,0
2010-09-03,92.72,94.48,92,93.8,1194984,0
2010-09-07,93.22,94.43,92.25,93.52,1029025,0
2010-09-08,94.37,97.05,93.56,96.36,2180459,0
2010-09-09,97,98.01,94.7,95.73,2076879,0
2010-09-10,95.63,95.63,92.75,94.15,1446904,0
2010-09-13,96.31,99.72,95.91,98.87,1991999,0
2010-09-14,98.47,100.17,97.57,98.66,1801115,0
2010-09-15,99.13,99.73,97.2,99.14,1324081,0
2010-09-16,99.32,100.92,98,100.52,1453549,0
2010-09-17,100.56,101.45,99.33,100.98,1307373,0
2010-09-20,101.96,105.2,100.99,104.64,1781012,0
2010-09-21,104.91,104.91,102.03,103.38,1453581,0
2010-09-22,102.63,103.82,99.61,100.49,1678607,0
2010-09-23,99.17,104.1,99.04,102.49,1672923,0
2010-09-24,104.24,105.72,102.81,103.07,1404024,0
2010-09-27,103.5,104.1,101.19,103.23,1328964,0
2010-09-28,103.66,105.5,100.8,104.06,1888075,0
2010-09-29,104.12,105.5,102.96,104.41,1318003,0
2010-09-30,105.09,107.3,102.56,103.81,2583016,0
2010-10-01,104.82,105.27,101.65,103.29,1779470,0
2010-10-04,103.65,109,103.16,105.89,3064304,0
2010-10-05,107.85,112.05,107.51,111.5,2688248,0
2010-10-06,108.5,109.8,96.87,97.54,7616559,0
2010-10-07,98.2,100.88,94.1,98.98,5800907,0
2010-10-08,94.15,95.25,90.12,94.69,7735837,0
2010-10-11,95.63,96.14,90.63,91.18,4087570,0
2010-10-12,91.62,96.68,90.59,95.61,3645660,0
2010-10-13,96.64,97.69,95,96.74,2896534,0
2010-10-14,97.4,97.43,95,95.66,1585522,0
2010-10-15,96.35,97.75,94.83,97.2,1604313,0
2010-10-18,97.23,97.45,91.57,93.17,3355210,0
2010-10-19,91,92.47,89.05,90.99,3381179,0
2010-10-20,90.8,93.26,89.05,91.93,2356603,0
2010-10-21,92.5,94.1,91.52,92.82,1643103,0
2010-10-22,93.23,98.54,93.01,98.45,3576808,0
2010-10-25,100,101.95,99.95,100.83,3032666,0
2010-10-26,100.32,103.75,99.27,102.54,5403317,0
2010-10-27,111.79,118.99,111.53,117.58,9958032,0
2010-10-28,117.95,118.47,114.6,116.78,3024462,0
2010-10-29,116.77,119.88,116.53,117.7,2190895,0
2010-11-01,117.98,118.24,115.3,116.37,1655303,0
2010-11-02,115.22,118.37,115.19,117.35,1546135,0
2010-11-03,116.51,122.96,116.51,122.92,2767663,0
2010-11-04,124.53,125.39,120.38,120.89,3033762,0
2010-11-05,121.92,124.22,119.32,123,2063155,0
2010-11-08,122.86,124.31,120.85,122.82,1282192,0
2010-11-09,122.94,124,119.84,120.42,1183500,0
2010-11-10,120.42,124.85,119.77,122.89,2207937,0
2010-11-11,119.19,123.99,117.43,123.7,2702078,0
2010-11-12,123.21,127.95,121.11,123.86,2821647,0
2010-11-15,124.36,124.68,118.91,119.55,2265838,0
2010-11-16,118.43,120.3,115.37,115.95,2640139,0
2010-11-17,116.52,118.9,112.1,115.01,3844599,0
2010-11-18,117.99,121.9,117.73,120.51,2479338,0
2010-11-19,121.18,123.63,119.7,122.69,2019186,0
2010-11-22,122.51,132.2,122.13,131.93,3667852,0
2010-11-23,129.65,131.5,127.21,129.14,2306000,0
2010-11-24,132.25,133.7,131.09,132.55,2106532,0
2010-11-26,131.11,135.23,130.56,135.04,1203059,0
2010-11-29,134.67,136,131.93,134.18,1858567,0
2010-11-30,132.43,133,131.26,131.88,1969695,0
2010-12-01,134.11,139.88,134.11,138.96,3798032,0
2010-12-02,138.66,139.59,135.84,137.15,2636525,0
2010-12-03,135.84,141.62,135.52,139.28,2283397,0
2010-12-06,139.48,140.58,137.61,139.8,1552768,0
2010-12-07,142.34,143,137.32,137.61,1639062,0
2010-12-08,138.32,139.17,135.72,137.17,1914347,0
2010-12-09,138.3,139.33,136,138.92,1463863,0
2010-12-10,142.94,143.55,138.68,143.09,4162706,0
2010-12-13,143.72,143.75,138.71,139.06,2332304,0
2010-12-14,139.41,140.22,132.82,133.65,3474345,0
2010-12-15,131.82,135.99,130.13,130.38,3791424,0
2010-12-16,130.96,134.38,129.59,134.07,3108172,0
2010-12-17,135.01,138.24,132.63,135.96,4173590,0
2010-12-20,136.75,136.99,133.34,135.6,2088629,0
2010-12-21,136.06,136.99,133.93,136.64,1726591,0
2010-12-22,136.76,137,134.83,136.17,1373950,0
2010-12-23,136.09,136.25,134.6,135.6,811736,0
2010-12-27,135.1,135.7,133.02,134.9,801170,0
2010-12-28,135.08,135.63,133.05,133.38,1194087,0
2010-12-29,133.63,134.65,132.02,133.68,822732,0
2010-12-30,133.38,133.8,132.25,132.41,856913,0
2010-12-31,131.14,131.49,129.14,130.16,926050,0
2011-01-03,132.89,137.69,132.77,134.33,2306304,0
2011-01-04,135.19,135.96,131.59,132.07,1442264,0
2011-01-05,131.8,137.3,131.8,137.29,2300103,0
2011-01-06,137.89,139.2,135.75,138.07,1995489,0
2011-01-07,138.16,139,135.5,138.35,1177845,0
2011-01-10,138.17,143.55,138.07,142.69,2104313,0
2011-01-11,144,144.1,141.1,142.65,1766296,0
2011-01-12,143.85,143.85,141.62,142.61,1226883,0
2011-01-13,142.08,145.76,141.37,143.95,1776095,0
2011-01-14,144.7,145,141.45,144.17,1628364,0
2011-01-18,144.42,145.73,139.77,141.78,2875898,0
2011-01-19,141.84,143.6,135.6,138.78,7301826,0
2011-01-20,111.19,114.75,106.1,109.15,23321247,0
2011-01-21,111.73,113.82,109.66,109.97,8681640,0
2011-01-24,108.8,110.46,104.8,106.56,7212629,0
2011-01-25,104.75,107.95,102.66,107.53,5675246,0
2011-01-26,108.78,110,107.06,108.81,3999739,0
2011-01-27,109.59,112.5,109.49,110.94,3285419,0
2011-01-28,112.82,113.18,107.82,109.58,3870820,0
2011-01-31,110.24,110.75,107.91,108.38,2481785,0
2011-02-01,109.41,111,108.75,109.96,2219419,0
2011-02-02,107.81,113.74,107.81,113.51,3729953,0
2011-02-03,113.85,118.65,113.85,118.21,5873895,0
2011-02-04,120.15,123.9,119.5,123.64,6787469,0
2011-02-07,124.43,127.96,123.41,124.23,7397069,0
2011-02-08,124,125.35,122.25,123.52,3717479,0
2011-02-09,123.14,124.45,121.07,123.66,3083102,0
2011-02-10,121.44,127.95,121,127,4685235,0
2011-02-11,127.1,128.9,126.11,126.62,2431038,0
2011-02-14,126.74,129,126.7,128.42,2597745,0
2011-02-15,129.48,129.92,125.72,126.37,3113383,0
2011-02-16,127,127.36,124.76,125.68,2900568,0
2011-02-18,123.66,123.66,120.28,120.85,2312973,0
2011-02-22,118.53,118.74,115,115.11,2591589,0
2011-02-23,114.48,116.47,110.69,111.99,3292312,0
2011-02-24,112.06,117.3,110.74,117.06,3314259,0
2011-02-25,120.97,122.65,118.64,120.18,2688599,0
2011-02-28,120.88,120.96,116.58,118.01,2072079,0
2011-03-01,118.58,118.6,112.46,113.38,3648807,0
2011-03-02,112.83,116.5,112.63,113.2,3003145,0
2011-03-03,115.36,116.48,113.75,114.35,3045051,0
2011-03-04,114.61,115.5,112.55,113.82,2132514,0
2011-03-07,113.8,114.53,108,108.7,4258051,0
2011-03-08,108.5,112.43,108.27,110.61,2598737,0
2011-03-09,109.49,109.62,106.86,108.17,2649897,0
2011-03-10,106.39,111.33,105.13,110.06,3873205,0
2011-03-11,109.3,111.41,108.12,111,2201320,0
2011-03-14,110.09,112.2,108,108.97,2349199,0
2011-03-15,105.42,111.02,104.9,110.67,3379693,0
2011-03-16,111.22,112.88,106.56,106.65,3755991,0
2011-03-17,108.63,108.87,103,103.36,3959943,0
2011-03-18,104.85,105.22,96.91,96.92,8603781,0
2011-03-21,98.52,98.66,95.21,95.6,7309271,0
2011-03-22,95.14,96.6,91.1,91.67,10296778,0
2011-03-23,91.86,96.42,91.86,95.67,5887630,0
2011-03-24,96.12,96.71,93.45,94.88,4329103,0
2011-03-25,95,96.96,95,95.67,3508423,0
2011-03-28,96.6,96.85,93.69,93.76,2572636,0
2011-03-29,93.93,98.13,93.41,97.4,3785464,0
2011-03-30,98.57,101.85,98.51,100.7,6158979,0
2011-03-31,100.88,103,100.02,102.57,5068145,0
2011-04-01,100.51,100.72,93.41,93.56,12312520,0
2011-04-04,94.18,95.54,93.6,94.15,4060334,0
2011-04-05,94.33,94.67,93.23,93.35,2844064,0
2011-04-06,93.95,95.37,93.04,94.39,3332338,0
2011-04-07,94.2,95.2,93,94.61,3551323,0
2011-04-08,96.08,96.45,94.48,95.18,2758266,0
2011-04-11,94.98,95.98,93.76,94.5,2102359,0
2011-04-12,93.59,94.29,92.03,93.77,2606729,0
2011-04-13,96.73,97.73,95.38,96.7,4228528,0
2011-04-14,95.55,96.45,94.3,96.17,2401868,0
2011-04-15,95.92,96.23,94.57,94.69,2313577,0
2011-04-18,94.03,94.03,92.2,93.53,2121826,0
2011-04-19,93.3,94.37,92.33,92.92,2506154,0
2011-04-20,95.73,99.8,94.41,99.74,6319693,0
2011-04-21,110.73,111.63,105.29,106.87,9926504,0
2011-04-25,106.8,109.15,105.52,105.71,3252738,0
2011-04-26,105.87,106,102.64,103.97,3386431,0
2011-04-27,104.03,106.24,103.89,105.38,2690855,0
2011-04-28,105.36,106.45,102.23,102.78,2763180,0
2011-04-29,102.65,102.98,100.66,101.36,2632080,0
2011-05-02,100.6,101.85,99.72,100.19,2485925,0
2011-05-03,99.81,101.36,99.12,100.55,2180934,0
2011-05-04,100.83,101.98,97.26,99.72,2517128,0
2011-05-05,99.53,102.77,99.5,100.49,2737080,0
2011-05-06,102,102.99,100.25,100.9,1507481,0
2011-05-09,101.26,103.54,100.26,103.37,1682981,0
2011-05-10,103.91,104.87,102.35,104.39,1894415,0
2011-05-11,104.11,106.29,102.94,103.81,1922732,0
2011-05-12,103.48,106.12,102.16,105.76,2275256,0
2011-05-13,105.5,107.89,104.62,104.64,3006317,0
2011-05-16,103.99,106.98,103.75,105.03,2385718,0
2011-05-17,104.17,106.45,102.6,103.84,2177004,0
2011-05-18,103.82,109.51,103.82,108.52,2962577,0
2011-05-19,109.29,109.35,106.54,108.18,2060316,0
2011-05-20,108.3,109.22,106.76,106.96,1800093,0
2011-05-23,105.47,106.52,104.12,104.76,1517953,0
2011-05-24,105.41,105.5,102.27,102.38,1645656,0
2011-05-25,102.41,104.91,101.75,104.29,1552529,0
2011-05-26,104,107.48,103.62,107.17,2200540,0
2011-05-27,107.75,113.22,107.25,112.85,3733956,0
2011-05-31,114.24,114.54,112.11,113.58,2722465,0
2011-06-01,112.1,114.9,108.93,109.4,3274260,0
2011-06-02,109.53,113.45,109.49,111.56,2171709,0
2011-06-03,109.86,111.66,109.03,109.7,1444822,0
2011-06-06,109.6,110.58,106.97,107.06,1701766,0
2011-06-07,108.96,112.61,106.99,112.01,3221174,0
2011-06-08,111.04,112,110.07,111.04,2805964,0
2011-06-09,110.87,111.4,108.17,108.93,2178861,0
2011-06-10,108.73,109.62,104.79,105.39,2110945,0
2011-06-13,105.53,107.5,104.03,104.29,1839564,0
2011-06-14,106.32,107.55,105.24,106.64,1501336,0
2011-06-15,105.14,107.22,103,103.61,2023297,0
2011-06-16,103.87,104.84,98.75,100.09,3128157,0
2011-06-17,101.67,102.32,96.93,97.2,3354684,0
2011-06-20,96.65,98.65,96.21,98.18,1890799,0
2011-06-21,99.17,103.27,98.5,103,2210283,0
2011-06-22,105.65,108.4,104.68,104.81,3043844,0
2011-06-23,101.41,107.66,101.03,107.62,3070634,0
2011-06-24,107.1,107.59,105.01,106.1,1920300,0
2011-06-27,106.66,110.25,105.73,109.54,2019973,0
2011-06-28,110.5,111.97,107.9,108.78,2771903,0
2011-06-29,109.12,111.9,107.5,111.15,2666119,0
2011-06-30,110.95,111.8,110,110.25,1977392,0
2011-07-01,110.83,113.33,110.13,113.16,1431223,0
2011-07-05,113.01,113.83,111.37,113.51,1355755,0
2011-07-06,113.29,116.75,113.29,115.82,2713664,0
2011-07-07,117,119.69,116.9,117.64,2757992,0
2011-07-08,115,117,114.2,116.42,1698471,0
2011-07-11,115.48,117.17,112.24,112.78,1931513,0
2011-07-12,112.26,112.49,108.05,110.4,3030256,0
2011-07-13,111.78,115.08,111.78,112.72,1670419,0
2011-07-14,113.65,115.5,109.92,110.96,1816310,0
2011-07-15,112.41,113.99,110.66,113.94,1806995,0
2011-07-18,113.44,115.2,111.29,111.82,1887070,0
2011-07-19,113.33,118.69,113,118.65,2676431,0
2011-07-20,115.85,116,110.45,111.44,6374798,0
2011-07-21,102.81,104,98.1,98.87,7327952,0
2011-07-22,99.76,102.45,99.57,101.2,4088781,0
2011-07-25,99.8,100.98,97.25,97.5,3729593,0
2011-07-26,98.69,100.2,98.16,99.31,2546600,0
2011-07-27,98,98,94.62,94.9,3304819,0
2011-07-28,95.34,96.5,93.84,94.26,2118179,0
2011-07-29,93.35,95.58,92.3,93.48,2570923,0
2011-08-01,95.52,96.39,91.92,93.49,2105017,0
2011-08-02,92.01,94.99,90.05,90.19,3076862,0
2011-08-03,90.52,93.7,89.11,93.36,3099740,0
2011-08-04,91.72,93.27,86.45,86.52,4344313,0
2011-08-05,88.31,88.5,81.67,82.94,4862356,0
2011-08-08,77.97,81.28,74.95,75.26,5343881,0
2011-08-09,76.96,78.38,70.99,76.52,5455710,0
2011-08-10,74.7,76.48,72.57,72.93,3544036,0
2011-08-11,73.87,77.55,73.87,76.12,3883548,0
2011-08-12,79.55,83.08,78.21,81.9,4777692,0
2011-08-15,84,85.16,82.68,83.59,3122278,0
2011-08-16,82.61,83.23,79.58,81.27,2264519,0
2011-08-17,81.61,81.73,77.5,78.72,2299670,0
2011-08-18,73.88,74.06,70.06,71.3,3856134,0
2011-08-19,70.25,72.81,69.2,69.32,2889007,0
2011-08-22,71.66,71.98,69.04,69.25,2679518,0
2011-08-23,69.42,73.95,69.01,73.94,3045912,0
2011-08-24,73.66,74.74,70.64,73.46,2733675,0
2011-08-25,75.97,76.27,71.4,71.72,3065364,0
2011-08-26,71.4,75.74,71.2,75.49,2998841,0
2011-08-29,78.29,78.81,76.33,78.72,2100559,0
2011-08-30,77.91,79.85,77.02,79.33,2187621,0
2011-08-31,80,82.31,80,81.57,3419959,0
2011-09-01,81.5,82.44,78.64,79.13,2428112,0
2011-09-02,77.1,78.48,75.55,76.31,1183650,0
2011-09-06,73.36,76.39,72.31,76.03,1986727,0
2011-09-07,77.62,80.1,77.42,79.92,1748139,0
2011-09-08,79.77,80.6,77.66,78.44,2175237,0
2011-09-09,77.71,77.85,73.3,74.6,3188562,0
2011-09-12,73.03,77.6,72.81,77.52,2905522,0
2011-09-13,78.1,80.48,77.61,80.3,3703099,0
2011-09-14,80.7,84.5,80.23,83.22,3762044,0
2011-09-15,84.05,85.1,83.1,84.53,2226224,0
2011-09-16,84.47,86.16,82.35,83.72,2080620,0
2011-09-19,82.24,83.61,80.5,82.89,1327116,0
2011-09-20,83.25,83.92,78.09,78.17,2712828,0
2011-09-21,78.88,80.49,76.65,76.68,2408424,0
2011-09-22,74.13,75.32,70.83,74.2,3600548,0
2011-09-23,73.07,74.87,72.76,74.38,2136764,0
2011-09-26,74.6,77.5,72.5,77.38,2644812,0
2011-09-27,78.79,80.6,77.12,77.89,2637893,0
2011-09-28,78.02,78.68,75.63,75.85,1491421,0
2011-09-29,77.34,77.75,72.4,74.75,1930764,0
2011-09-30,73.25,74.12,71.05,71.05,1906183,0
2011-10-03,70.6,72.35,69.6,70.43,2675889,0
2011-10-04,70.31,77.8,70.21,77.63,4177072,0
2011-10-05,75.93,83.17,75.11,82.57,3675804,0
2011-10-06,82.45,85.81,81.74,85.75,2892949,0
2011-10-07,85.76,86.78,83.4,85.01,1697711,0
2011-10-10,86.7,88.44,85,87.31,1678005,0
2011-10-11,86.92,87.64,85.56,87.06,1126150,0
2011-10-12,88.68,88.9,86.45,87.8,2312004,0
2011-10-13,87.43,88.1,85.9,87.45,1546960,0
2011-10-14,88.45,90.22,87.86,90.07,1777163,0
2011-10-17,89.8,89.8,86.56,87.04,1450917,0
2011-10-18,87.48,89.39,85.36,88.5,1592254,0
2011-10-19,88.15,88.88,86.06,86.46,1148098,0
2011-10-20,87.6,87.6,84.79,86.72,1874673,0
2011-10-21,87.56,89,86.3,88.92,1583268,0
2011-10-24,89.13,93.99,89.13,93.42,1921157,0
2011-10-25,92.8,92.92,88.4,88.76,3353979,0
2011-10-26,97.26,103,96.56,101.26,8089027,0
2011-10-27,103.28,107,100.79,105.72,3394753,0
2011-10-28,104.41,107.95,103.76,107.63,1778003,0
2011-10-31,105.84,107.65,103.95,103.95,2795033,0
2011-11-01,100.28,101.98,97.71,100.56,2514642,0
2011-11-02,101.65,105.42,101,104.63,2096925,0
2011-11-03,106.01,107.69,102.59,106.94,2221800,0
2011-11-04,105.65,110.33,105.65,109.62,2499853,0
2011-11-07,109.52,109.76,106.74,108.56,1698202,0
2011-11-08,109.44,110.49,107.59,109.61,1221013,0
2011-11-09,106.33,108.59,104.05,105.77,1753537,0
2011-11-10,107.73,108.85,106.28,106.99,1660869,0
2011-11-11,108.35,111.68,108.04,111.19,1640972,0
2011-11-14,111.37,113.1,110.49,110.62,1296686,0
2011-11-15,110.46,113.6,109.6,112.61,1502494,0
2011-11-16,111.29,113.24,110.32,110.46,1520345,0
2011-11-17,110.5,110.72,104.75,107.1,2079614,0
2011-11-18,107.34,107.95,105.48,106.19,1474091,0
2011-11-21,104.03,104.06,100.82,102.73,1973990,0
2011-11-22,102.51,104.43,101.16,103.14,1376909,0
2011-11-23,102.06,102.34,98.21,99.53,2091720,0
2011-11-25,98.7,101.31,97.59,97.62,805363,0
2011-11-28,100.8,104.74,100.79,104.66,1852343,0
2011-11-29,104.69,105.42,102.51,103.41,1253018,0
2011-11-30,107.5,113.23,107,113.03,2622884,0
2011-12-01,111.55,113.21,108.46,111.07,2417424,0
2011-12-02,112,113.51,111.26,112.42,1640891,0
2011-12-05,115,117.3,114.09,115.66,2248479,0
2011-12-06,115.79,116.21,113,114.32,1406117,0
2011-12-07,114.16,115.16,112.5,114.51,1104471,0
2011-12-08,113.43,113.55,110.67,111.09,1388535,0
2011-12-09,111.79,115.18,111.14,114.74,1599245,0
2011-12-12,112.93,113.34,111.1,112.36,1289938,0
2011-12-13,113.54,114.78,108.69,109.94,1708264,0
2011-12-14,109.36,109.5,103.6,104.65,2327546,0
2011-12-15,106.29,107.05,104.23,105.29,1189829,0
2011-12-16,106.01,108.75,104.77,104.83,2161878,0
2011-12-19,105.98,106.52,102.2,102.48,1625610,0
2011-12-20,107.07,110.72,106.04,109.39,1717298,0
2011-12-21,108.08,108.43,99.59,102.13,3226572,0
2011-12-22,103,105.81,102.65,104.48,1729349,0
2011-12-23,104.61,106.45,103.37,106.39,1022329,0
2011-12-27,105.91,107.16,105.31,106.54,667180,0
2011-12-28,106.22,106.54,104.71,105.73,1311039,0
2011-12-29,106.22,107.13,105.11,107,997851,0
2011-12-30,106.75,107.55,105.99,106.12,931076,0
2012-01-03,108.48,109.95,105.11,105.94,1906696,0
2012-01-04,102.2,105.05,99.6,104.32,2644582,0
2012-01-05,103.07,105.38,102.75,105.23,1259075,0
2012-01-06,106.44,107.12,105.25,106.72,1370053,0
2012-01-09,107.6,112.26,107.6,110.49,2422333,0
2012-01-10,112.08,112.85,108.41,109.61,1658817,0
2012-01-11,109.92,111.85,109.65,110.72,1427842,0
2012-01-12,110.92,111.75,108.03,110.81,1358021,0
2012-01-13,109.69,110.06,106.01,106.78,1852618,0
2012-01-17,108.49,108.76,105.45,106.31,1287000,0
2012-01-18,106.4,109.24,106.19,108.46,2632564,0
2012-01-19,118.23,122.63,116.49,120,7044486,0
2012-01-20,118.88,121.5,118.6,120.27,1955115,0
2012-01-23,120.1,122.23,119.62,121.02,1711351,0
2012-01-24,120.9,124.29,119.94,123.1,1784690,0
2012-01-25,123.44,123.5,121.14,122.48,1030936,0
2012-01-26,123.3,124.02,119.85,120.82,1705683,0
2012-01-27,117.27,120.6,116.84,120.16,2184939,0
2012-01-30,119,121,117.75,120.1,1066978,0
2012-01-31,121.19,121.2,119.12,119.74,1033818,0
2012-02-01,120.89,123.45,119.5,122.42,1564120,0
2012-02-02,121.81,122.82,120.05,120.52,1867678,0
2012-02-03,121.86,125,121.58,124.77,1919799,0
2012-02-06,124.75,125,123.55,125,1038202,0
2012-02-07,124.9,127.81,124.18,126.4,1540587,0
2012-02-08,127.1,127.37,124.35,125.4,1040676,0
2012-02-09,126,126,123.52,125.75,837611,0
2012-02-10,124.58,125.76,123.53,124.01,884535,0
2012-02-13,125.01,125.94,123.5,125,909870,0
2012-02-14,124.86,125.89,124.02,125.78,957885,0
2012-02-15,126,129.66,126,126.72,1692540,0
2012-02-16,126.97,127.83,125.28,127.45,1091317,0
2012-02-17,127.41,127.98,124.59,124.92,1124241,0
2012-02-21,125.45,127.64,124.31,125.42,1029133,0
2012-02-22,125,126.79,123.57,126.58,1154771,0
2012-02-23,126.13,128.82,125.6,128.7,1073577,0
2012-02-24,130,130.27,126.96,127.48,983935,0
2012-02-27,126.63,129.27,125.61,128.29,905673,0
2012-02-28,128.51,128.67,125.71,127.02,781419,0
2012-02-29,127.5,128.25,124.79,124.96,884391,0
2012-03-01,125.74,127.6,125.03,127.33,1016177,0
2012-03-02,126.97,128.51,126.01,127.01,729619,0
2012-03-05,126.57,127.4,123.7,124.49,917396,0
2012-03-06,121.03,122.97,119.5,121.26,1478916,0
2012-03-07,122.64,125.57,122.5,124.75,738083,0
2012-03-08,125.96,126.8,124.18,124.26,961997,0
2012-03-09,124.6,126.36,123.5,125.61,756176,0
2012-03-12,125.32,126.34,124.59,125.85,857351,0
2012-03-13,126.82,132.75,126.7,132.72,2206694,0
2012-03-14,133.25,133.6,130.82,131.86,1437382,0
2012-03-15,132.67,134,130.7,132.31,1132936,0
2012-03-16,132.45,133.06,130.99,131.91,921659,0
2012-03-19,132.64,135.84,132.15,132.73,1191116,0
2012-03-20,131.26,131.31,128.37,129.51,1633721,0
2012-03-21,130.2,132.4,129.37,131.36,1140803,0
2012-03-22,130.95,132.87,129.5,132.47,1085946,0
2012-03-23,132.38,132.5,130.47,132.13,710493,0
2012-03-26,133.89,135.57,133.01,134.8,971873,0
2012-03-27,134.94,135.93,134,134.11,878341,0
2012-03-28,133,135.28,132.31,134.05,912140,0
2012-03-29,132.85,135.15,132.2,134.86,860242,0
2012-03-30,135.66,136.46,132.64,134.96,1216981,0
2012-04-02,135.06,137.59,134.11,136.66,1065611,0
2012-04-03,136.78,139.46,136.64,138.06,1383160,0
2012-04-04,136.9,137.88,134.24,136.11,1286832,0
2012-04-05,135.33,136.11,133.42,135.93,904329,0
2012-04-09,132.56,133.81,131.19,132.88,1129864,0
2012-04-10,133,134.67,127.66,128.3,1766413,0
2012-04-11,122.9,125.16,120.01,122.65,3687588,0
2012-04-12,123.19,126.25,121.37,124.15,2056568,0
2012-04-13,124.38,124.73,121.77,122.12,1933574,0
2012-04-16,123.45,124.51,120.71,122.04,1787165,0
2012-04-17,123.44,124.99,122.93,123.75,1439922,0
2012-04-18,124.77,125.08,122.15,124.21,2616506,0
2012-04-19,133.79,139.2,131.3,133.98,6221682,0
2012-04-20,134.04,134.65,131.51,131.63,1875208,0
2012-04-23,130.24,131.88,128.5,130.85,1686970,0
2012-04-24,130.75,131.12,127.38,129.28,1366470,0
2012-04-25,129.7,130.85,127.07,130.72,1931825,0
2012-04-26,130.6,133.67,130.01,133.41,1367374,0
2012-04-27,133.43,136.94,132.66,136.11,1188549,0
2012-04-30,136.09,136.1,133.33,133.93,858654,0
2012-05-01,132.94,135.78,132.7,133.68,1081384,0
2012-05-02,131.46,136.69,131.22,136.26,1640929,0
2012-05-03,136,138.67,135.39,136.23,1632943,0
2012-05-04,135.04,135.82,130.78,131.9,1300529,0
2012-05-07,131,133.4,130.71,131.61,984414,0
2012-05-08,130.19,130.7,125.02,128.87,1521768,0
2012-05-09,127.41,130.5,125.6,129.39,1422880,0
2012-05-10,129.09,129.2,123.27,124.08,2594401,0
2012-05-11,123,127.47,122.35,125.91,1995458,0
2012-05-14,124.29,126.27,123.2,125.53,1057045,0
2012-05-15,125.81,126.58,123.29,123.88,1391093,0
2012-05-16,124.9,124.9,118.09,118.26,2234917,0
2012-05-17,118.35,119.19,116.32,116.47,1516739,0
2012-05-18,116.65,116.99,112.34,112.71,1944957,0
2012-05-21,112.04,117.88,111.3,117.43,1757188,0
2012-05-22,117.39,118.41,115.46,116.54,1296674,0
2012-05-23,115.2,118.3,113.92,117.84,1466976,0
2012-05-24,116.12,116.8,106.79,108.56,4632686,0
2012-05-25,108.7,110.75,107.9,109.04,1789052,0
2012-05-29,110.06,110.68,107.31,108.44,1957607,0
2012-05-30,107.24,108.09,105.15,107.54,1977394,0
2012-05-31,103.74,103.95,99.47,103.48,5070709,0
2012-06-01,100,101.88,96.95,97.31,2681985,0
2012-06-04,98.24,98.45,95.66,97.51,1832046,0
2012-06-05,96.77,101.2,96.45,100.89,2030608,0
2012-06-06,101.67,103.78,100.65,103.27,1643152,0
2012-06-07,105.18,107.19,101.3,101.55,3122435,0
2012-06-08,101.28,102.64,99.75,102.4,1522437,0
2012-06-11,104.1,104.97,99.83,100.12,1545467,0
2012-06-12,101.2,102.17,99.42,101.56,1491044,0
2012-06-13,101.43,102.47,100.32,101.1,973905,0
2012-06-14,101.27,101.57,99.25,100.51,1006106,0
2012-06-15,101.17,102.97,100.07,102.16,1620934,0
2012-06-18,101.35,103.22,99.13,102.71,1313452,0
2012-06-19,101.85,103.35,99.95,100.39,1994315,0
2012-06-20,100.39,102.11,99.53,101.25,1499080,0
2012-06-21,100.84,101.12,95.25,95.49,2244778,0
2012-06-22,96.45,99.6,96.12,99.3,1701768,0
2012-06-25,97.63,97.78,95.5,95.97,1500118,0
2012-06-26,96.51,97.21,95.09,95.77,1302976,0
2012-06-27,96.7,98.07,96.57,97.8,1361489,0
2012-06-28,96.63,99.4,92.09,93.36,2454877,0
2012-06-29,96.58,99.65,96.41,99.56,2149522,0
2012-07-02,98.45,99.51,96.69,98.01,1786943,0
2012-07-03,98.26,101.88,98.07,100.64,907285,0
2012-07-05,100.49,102.56,99.01,101.44,1402035,0
2012-07-06,97.21,97.66,93.04,94.49,3354741,0
2012-07-09,93.85,94.3,92.2,92.62,1917523,0
2012-07-10,93.85,94.99,90.82,91.36,2002982,0
2012-07-11,91.44,94.14,90.96,92.46,2318931,0
2012-07-12,91.13,94.04,88.37,93.47,2792480,0
2012-07-13,93.51,94.35,90.27,91.39,1955042,0
2012-07-16,90.99,93.23,90.51,92.11,2041000,0
2012-07-17,92.4,92.95,89.35,91.76,1846881,0
2012-07-18,93.26,99.54,93.26,98.59,4800650,0
2012-07-19,94.94,103.13,93.2,102.75,6537667,0
2012-07-20,101.51,102.05,95.94,96.1,3694986,0
2012-07-23,93.49,94.59,90.55,93.59,2612466,0
2012-07-24,93.1,93.27,88.3,89.44,3215488,0
2012-07-25,90.64,92.89,89.79,91.98,2574007,0
2012-07-26,93.92,96.76,93.11,94.55,2082615,0
2012-07-27,95.42,98.45,93.85,97.75,2091288,0
2012-07-30,97.7,98.5,94.71,95.28,1338134,0
2012-07-31,94.75,95.32,92.73,93.38,1611190,0
2012-08-01,94.44,94.47,92.9,93.91,1300875,0
2012-08-02,92,93.93,90.29,90.53,2056073,0
2012-08-03,92.83,93.8,91.9,92.78,1463818,0
2012-08-06,93.68,97.88,92.81,97.13,1771134,0
2012-08-07,97.85,103.87,97.68,101.62,2081653,0
2012-08-08,100.79,102.69,100.52,101.1,1156015,0
2012-08-09,101.66,103.9,101.52,103.21,1043878,0
2012-08-10,102.5,103.37,101.43,102.23,1103350,0
2012-08-13,101.89,102.08,99.79,100.72,925200,0
2012-08-14,101,101.28,96.8,96.99,1812777,0
2012-08-15,97.62,99.74,97,99.29,1550748,0
2012-08-16,100,104.5,99.89,104.05,2021426,0
2012-08-17,104.37,104.88,102.4,103.56,1400420,0
2012-08-20,103.19,103.77,101.03,101.68,1008995,0
2012-08-21,102.44,103.37,101.08,102.31,1280776,0
2012-08-22,101,101,98.71,100.23,1321556,0
2012-08-23,99.71,100.98,98.26,99.02,1291887,0
2012-08-24,98.92,99.49,98.12,98.65,1370269,0
2012-08-27,99.48,100.93,98.05,100.49,1179557,0
2012-08-28,100.21,101.77,99.73,100.83,1208642,0
2012-08-29,101,102.63,100.53,102.09,1395918,0
2012-08-30,101.04,101.08,97.34,97.39,1854613,0
2012-08-31,98.76,99,95.91,97.49,1649960,0
2012-09-04,97.27,97.48,93.62,94.47,2205526,0
2012-09-05,94.3,95.77,93.77,94.49,1344422,0
2012-09-06,95.21,99.36,95.14,99.05,1767749,0
2012-09-07,99.05,102,98.7,100.27,1654129,0
2012-09-10,99.84,100.44,96.45,96.63,1778082,0
2012-09-11,96.53,96.84,94.52,95.31,2467372,0
2012-09-12,95.82,97.8,95.74,96.97,1634873,0
2012-09-13,97.39,101.19,97.1,100.39,1755259,0
2012-09-14,101.05,103.96,101.01,103.67,2245657,0
2012-09-17,103.35,105.95,102.41,104.46,2246300,0
2012-09-18,106.71,111.58,106.64,108.62,3794314,0
2012-09-19,109.38,110.93,108.11,110.57,2205567,0
2012-09-20,109.89,110.27,108.15,109.36,1520614,0
2012-09-21,110,110.95,107.46,107.88,1693493,0
2012-09-24,106.43,109.21,105.19,109.03,1488095,0
2012-09-25,109.78,111,106.72,107.06,1436803,0
2012-09-26,107.24,107.38,103.76,105.08,1256517,0
2012-09-27,106,107.63,105.25,106.5,1452847,0
2012-09-28,106.41,107.26,104.21,104.64,1923482,0
2012-10-01,105.72,106.6,104.01,104.69,982633,0
2012-10-02,105.5,107.02,104.49,106.97,1359426,0
2012-10-03,107.22,108.37,106.22,107,1607922,0
2012-10-04,106.81,107.75,105.15,107.43,1425800,0
2012-10-05,105.54,107.08,102.82,103.43,2234708,0
2012-10-08,102.78,106.98,102.03,103.88,1496483,0
2012-10-09,103.52,103.75,100.5,102.08,1644587,0
2012-10-10,101.56,101.59,98.25,98.77,2515360,0
2012-10-11,100.29,101.47,97.8,98.79,1961915,0
2012-10-12,99.05,99.98,97.05,97.273,1234541,0
2012-10-15,97.71,98.39,96.4,98.31,1221513,0
2012-10-16,99,101.27,98.63,101.19,1775502,0
2012-10-17,98.75,99.69,97.07,97.33,2153667,0
2012-10-18,97.71,98.25,96.13,97.05,1691556,0
2012-10-19,98.58,99.42,95.78,95.84,1756796,0
2012-10-22,96.24,97.71,95.08,95.97,1087868,0
2012-10-23,94.77,96.72,93.65,95.54,1212128,0
2012-10-24,97.94,97.94,93.02,93.32,4279311,0
2012-10-25,82.8,83.95,81.07,83,8454660,0
2012-10-26,83.5,84.44,81.52,81.78,2756449,0
2012-10-31,82,83.13,81.61,82.59,1990695,0
2012-11-01,82.32,86.86,82.03,86.1,3200130,0
2012-11-02,85.28,86.18,82.16,82.59,2729448,0
2012-11-05,82.09,85.38,81.57,85.13,1747191,0
2012-11-06,85.56,88.15,85.28,87.67,2459627,0
2012-11-07,87.24,90.41,86.9,88.35,3315923,0
2012-11-08,88.74,89.78,86.5,86.76,1871996,0
2012-11-09,86.88,89.14,86.42,87.93,1763560,0
2012-11-12,88.15,88.57,85.17,86.14,1807665,0
2012-11-13,88.05,89.87,86.49,86.54,2394935,0
2012-11-14,88.2,90.82,86.98,87.5,3320404,0
2012-11-15,88.03,88.5,84.71,87.71,3147064,0
2012-11-16,88.11,88.42,85.21,86.64,2099200,0
2012-11-19,88.13,88.64,86.58,88.08,1562728,0
2012-11-20,88.32,88.322,86.62,87.476,1585001,0
2012-11-21,87.63,90.2,87.51,90.05,1216111,0
2012-11-23,90,92.44,89.97,92.16,902386,0
2012-11-26,91.69,92.65,91.36,92.61,1112834,0
2012-11-27,92.03,93.441,91.75,91.83,1132667,0
2012-11-28,91.02,92.46,90.04,92.29,840383,0
2012-11-29,93.24,94.566,92.82,93.97,1297592,0
2012-11-30,94.12,95.2,93,93.68,1440942,0
2012-12-03,94.18,95.36,93.52,93.94,1005581,0
2012-12-04,94.22,94.45,92.56,92.98,1568703,0
2012-12-05,92.73,93.68,91.5,92.96,1345191,0
2012-12-06,92.55,93.5,91.19,92.519,1648107,0
2012-12-07,92.91,93.13,90.92,92.37,999574,0
2012-12-10,92.27,94.84,92.07,93.77,1007627,0
2012-12-11,94.41,95.45,94.236,94.92,1171553,0
2012-12-12,95.27,96.12,93.8,94.2,1234280,0
2012-12-13,93.95,93.95,91.48,93.73,1976418,0
2012-12-14,93.53,93.76,89.61,90.41,2591653,0
2012-12-17,90.7,92.66,90,92.6,1023096,0
2012-12-18,93.08,97.42,93,97.29,1821646,0
2012-12-19,97.03,98.45,96.12,96.44,1141992,0
2012-12-20,96.71,97.64,95.5,97.33,1038773,0
2012-12-21,95.78,98.51,94.76,97.46,2026200,0
2012-12-24,97.17,97.5,95.23,96.19,465589,0
2012-12-26,96.25,99.389,96.034,97.35,736320,0
2012-12-27,97.18,97.6,94.91,97.13,1151997,0
2012-12-28,96.17,97.01,95.385,96.14,609568,0
2012-12-31,96.13,97.52,95.45,97.15,1320271,0
2013-01-02,100.21,101.89,99.58,101.11,1278934,0
2013-01-03,100.43,101.03,96.92,97.25,1941706,0
2013-01-04,97.74,99.36,96.77,97.53,1643425,0
2013-01-07,97.77,97.9,95.6,96.236,1318920,0
2013-01-08,96.24,96.95,93.2,95.01,1339028,0
2013-01-09,95.14,95.98,94.47,95.66,777461,0
2013-01-10,96.33,97.13,94.89,95.71,1002013,0
2013-01-11,96.5,99.38,96.33,97.89,1797622,0
2013-01-14,97.25,98.92,96.93,97.19,1090976,0
2013-01-15,96.49,98,95.38,97.44,999885,0
2013-01-16,97.44,98.15,96.52,97.32,776685,0
2013-01-17,97.79,99.05,97.65,98.52,837208,0
2013-01-18,98.18,98.55,96.84,96.89,1389558,0
2013-01-22,95.01,96.99,94.02,96.69,2242000,0
2013-01-23,97.44,99.05,96.07,98.81,3724446,0
2013-01-24,103.08,107.37,102.05,103.22,4664806,0
2013-01-25,103.54,106.17,103.54,105.43,1804104,0
2013-01-28,105.91,106.87,105.01,105.66,1203680,0
2013-01-29,103.34,105.12,101.4,104.81,1680453,0
2013-01-30,104.85,105.7,103.98,104.95,1437828,0
2013-01-31,105.79,106.24,103.55,104.88,1460356,0
2013-02-01,106.35,107.1,104.34,105.96,1847688,0
2013-02-04,104.66,107.82,104.65,105.7,1710079,0
2013-02-05,106.2,107.17,106.15,106.25,752202,0
2013-02-06,105.77,107.75,105.68,107.66,1120846,0
2013-02-07,107.54,107.99,104.13,105,1763787,0
2013-02-08,105.16,106.66,104.54,105.25,1049612,0
2013-02-11,104.52,105.89,103.31,103.52,895973,0
2013-02-12,103.29,103.74,101.88,102.15,1136798,0
2013-02-13,102.26,103.6,100.38,102.28,1202020,0
2013-02-14,101.83,102.03,100.31,100.89,1422082,0
2013-02-15,100.81,101.76,100.37,101.72,1391331,0
2013-02-19,101.9,103.84,101.51,103.62,976783,0
2013-02-20,103.75,105.3,102.18,102.2,2167117,0
2013-02-21,102.12,102.47,99.28,100.73,1093460,0
2013-02-22,101.36,102,99.79,101.06,903166,0
2013-02-25,99.15,99.5,93.79,93.9,3770232,0
2013-02-26,94.16,96.65,93.66,94.64,1887749,0
2013-02-27,94.75,94.89,92.87,93.04,1807879,0
2013-02-28,92.69,95.13,92.01,94.43,1971428,0
2013-03-01,94.22,94.46,92.8,93.58,1261842,0
2013-03-04,93.07,93.56,92.18,92.65,1495423,0
2013-03-05,93.27,93.94,92.57,93.43,1597143,0
2013-03-06,94.02,94.4,92.71,93.11,869393,0
2013-03-07,93.58,95.67,93.08,94.23,1315416,0
2013-03-08,94.68,95.4,93.79,94.01,1713771,0
2013-03-11,93.9,94.87,93.402,94.74,1049258,0
2013-03-12,94.43,95.217,92.85,93.46,1145230,0
2013-03-13,93.55,95,92.12,92.79,1262500,0
2013-03-14,93,93.095,91.07,91.31,2154955,0
2013-03-15,91.14,92.54,90.65,90.91,1866966,0
2013-03-18,89.53,90.44,87.97,90.24,1709176,0
2013-03-19,90.34,90.363,88.1,89.7,1261214,0
2013-03-20,90.63,91.1,89.89,90.95,1056645,0
2013-03-21,90,91.2,88.66,89.03,1003286,0
2013-03-22,89.11,89.7,86.33,87.01,1805741,0
2013-03-25,87.28,88.15,86.97,87.48,1219520,0
2013-03-26,87.84,88,87.03,87.57,807193,0
2013-03-27,88.45,89.05,87.51,88.72,1427206,0
2013-03-28,88.43,89.807,87.83,89.08,1130206,0
2013-04-01,88.84,89.39,87.61,87.91,861880,0
2013-04-02,89.88,90,88.92,89.83,1542843,0
2013-04-03,90.75,92.57,89.88,90.52,1931253,0
2013-04-04,90.11,91,89.69,90.42,2149524,0
2013-04-05,73.33,75.79,71.95,73.21,12460500,0
2013-04-08,73.37,73.4,71.65,72.77,3425525,0
2013-04-09,72.75,73.43,72.07,72.45,2672441,0
2013-04-10,72.93,73.79,72.12,73.4,1959091,0
2013-04-11,73.38,76.76,72.96,75.9,2503294,0
2013-04-12,75.45,75.85,73.86,74.98,1418641,0
2013-04-15,74.57,75.13,72.8,73,1409231,0
2013-04-16,73.64,74.56,73.09,73.94,1263225,0
2013-04-17,73.46,74.64,72.98,73.49,1407947,0
2013-04-18,73.74,74.18,72.2,72.54,1068793,0
2013-04-19,72.42,72.48,71.145,71.38,1434729,0
2013-04-22,71.73,71.99,70.6,71.43,1311402,0
2013-04-23,71.71,72.98,71.71,72.33,1214837,0
2013-04-24,72.17,72.74,71.21,72.35,1747705,0
2013-04-25,76.68,81.3,74.31,74.89,5904691,0
2013-04-26,73.74,75.2,73.23,74.2,1626555,0
2013-04-29,74.27,77.03,73.65,75.96,1840323,0
2013-04-30,75.31,77.25,74.28,76.43,1758747,0
2013-05-01,76.1,76.32,73.77,74.12,1977577,0
2013-05-02,73.31,76.12,73,74.5,1938411,0
2013-05-03,75.65,76.04,75.045,75.37,1074261,0
2013-05-06,75.5,77.55,75.1,77.52,1364597,0
2013-05-07,78.21,79,76.71,76.96,1456688,0
2013-05-08,76.64,78.71,76.57,78.7,1647477,0
2013-05-09,78.78,79.87,78.22,79.17,1855522,0
2013-05-10,79.39,80.03,79.16,79.99,1309475,0
2013-05-13,80.24,80.41,78.22,78.34,1922149,0
2013-05-14,78.5,79.13,77.52,78.86,1192906,0
2013-05-15,78.6,80.08,77.6,79.91,1793383,0
2013-05-16,82.57,86.22,82,82.6,2719477,0
2013-05-17,82.55,83.18,81.725,82.63,1310118,0
2013-05-20,82.18,83.55,81.4,82.88,1081356,0
2013-05-21,83.21,83.48,82.498,82.66,1169290,0
2013-05-22,83.09,84.5,81.65,82.02,1540746,0
2013-05-23,81.19,81.59,80.13,81.22,964018,0
2013-05-24,80.72,81.78,80.08,81.56,802611,0
2013-05-28,82.51,83.72,82.5,83.67,1229420,0
2013-05-29,83.31,83.72,82.37,83.29,1407270,0
2013-05-30,83.14,84.69,83.04,84.12,1250173,0
2013-05-31,83.64,84.33,82.9,83.21,1217217,0
2013-06-03,80.6,80.95,77.22,79.16,2904139,0
2013-06-04,79.31,80,76.74,77.32,1551670,0
2013-06-05,77.25,78.18,75.755,76.83,1685245,0
2013-06-06,78.12,79.05,77.47,79,1599970,0
2013-06-07,79.18,79.2,77.11,78.07,1385321,0
2013-06-10,78.18,78.61,76.67,77.47,1338279,0
2013-06-11,76.57,77.82,75.25,75.34,1244613,0
2013-06-12,75.92,76.07,73.67,74.1,1337274,0
2013-06-13,73.86,75.27,73.42,74.97,2133547,0
2013-06-14,74.92,75.46,73.66,73.99,1185922,0
2013-06-17,74.6,75.31,74.05,74.53,1180915,0
2013-06-18,74.51,76.74,74.51,76.06,1095750,0
2013-06-19,76.33,76.62,74.4,74.45,969926,0
2013-06-20,73.95,74.12,72.03,72.32,1970199,0
2013-06-21,71.9,72.35,70.02,70.92,2834275,0
2013-06-24,70.23,70.32,67.53,68.02,2239769,0
2013-06-25,68.67,69.29,67.84,68.5,1596087,0
2013-06-26,69.22,69.22,68.17,68.58,1201391,0
2013-06-27,68.8,70.15,68.58,70.05,1397894,0
2013-06-28,71.12,71.22,68.69,68.8,2876133,0
2013-07-01,70,70.46,69.3,69.61,1886860,0
2013-07-02,69.7,69.97,68.69,68.94,2427876,0
2013-07-03,68.53,69.9,68.4,69.32,1347847,0
2013-07-05,69.78,69.905,68.775,69.19,1692807,0
2013-07-08,69.55,69.69,68.22,68.52,1692871,0
2013-07-09,68.99,69.71,68.48,69.36,2158561,0
2013-07-10,69.44,72.34,69.36,71.95,3681812,0
2013-07-11,74.6,76.18,74.49,76.09,3204378,0
2013-07-12,77.38,79.83,76.86,79.79,3133101,0
2013-07-15,79.68,81.95,79.24,81.41,2776226,0
2013-07-16,81.47,82,79.77,80.43,1783283,0
2013-07-17,80.76,81.38,80.43,80.9,1129804,0
2013-07-18,80.96,82.55,80.41,81.74,1295563,0
2013-07-19,81.35,81.79,79.95,80.29,1426988,0
2013-07-22,81.6,81.6,79.88,80.34,1030565,0
2013-07-23,80.61,80.78,79.6,79.91,1134036,0
2013-07-24,81.69,82.49,80.81,81.42,2827137,0
2013-07-25,87.97,92.79,87.26,87.29,7381495,0
2013-07-26,86.76,88.2,86.34,87.65,2077650,0
2013-07-29,87.29,87.84,85.616,86.8,1178635,0
2013-07-30,86.81,88.45,86.571,87.89,1440766,0
2013-07-31,88,88.379,86.84,87.8,1514553,0
2013-08-01,88.26,89.19,87.39,89.04,2085585,0
2013-08-02,87.82,88.5,87.02,88.45,1254266,0
2013-08-05,87.99,89.22,87.655,88.73,1473977,0
2013-08-06,88.78,89.07,88.03,88.46,1455624,0
2013-08-07,88.42,89.58,87.66,88.38,1535880,0
2013-08-08,88.95,91,88.64,90.22,1799959,0
2013-08-09,89.93,91.17,89.69,89.88,1771097,0
2013-08-12,91.93,94.33,91.53,92.7,2668922,0
2013-08-13,92.57,93.69,91.72,93,1147604,0
2013-08-14,92.39,93.65,92.25,92.5,906552,0
2013-08-15,90.37,90.39,87.63,89.23,2386437,0
2013-08-16,89.3,89.72,87.46,87.49,1299969,0
2013-08-19,87.86,88.11,85.63,85.7,1333906,0
2013-08-20,85.81,87.02,85.39,86.81,1037112,0
2013-08-21,86.08,86.76,85.25,85.38,1254603,0
2013-08-22,86.17,88.09,85.77,87.69,1206397,0
2013-08-23,88.22,88.3,86.66,87.1,1047999,0
2013-08-26,86.86,87.395,85.67,85.86,844420,0
2013-08-27,84.24,84.89,82.6,82.84,1445020,0
2013-08-28,82.78,83.748,82.27,83.22,699794,0
2013-08-29,83.29,84.92,83.29,84.12,607680,0
2013-08-30,84.5,84.63,82.785,83.38,818661,0
2013-09-03,84.22,86.11,84.16,85.02,1502788,0
2013-09-04,85.1,86,84.11,85.4,1160270,0
2013-09-05,85.43,87.18,85.28,86.52,1408931,0
2013-09-06,86.75,87.82,85.74,86.88,1214558,0
2013-09-09,87.51,88.79,87.15,88.44,990327,0
2013-09-10,88.88,90.22,88.4,89.96,1428841,0
2013-09-11,89.23,93.2,89.15,92.02,2209319,0
2013-09-12,91.94,92.288,90.575,90.63,1491068,0
2013-09-13,91.02,92.04,90.4,92.01,1166907,0
2013-09-16,93,93.18,90.57,90.88,989019,0
2013-09-17,91.07,92.43,90.57,91.63,780829,0
2013-09-18,91.65,93.32,90.88,92.94,964692,0
2013-09-19,93.19,93.49,92.43,93.1,697538,0
2013-09-20,94.33,94.66,93.33,93.62,1676940,0
2013-09-23,93.59,93.77,89.13,89.17,1795282,0
2013-09-24,87.49,87.97,86.05,87.07,2233838,0
2013-09-25,86.97,88.35,86.04,87.99,1131100,0
2013-09-26,88.2,89.57,87.31,88.1,943500,0
2013-09-27,87.46,87.98,86.37,86.8,715100,0
2013-09-30,86,86.87,85.31,85.81,964713,0
2013-10-01,86.1,89.1,85.58,88.97,1533049,0
2013-10-02,88.18,89.96,87.94,89.88,1095630,0
2013-10-03,89.96,91.14,87.65,88.45,1246250,0
2013-10-04,89.89,91.68,89.5,91.54,1408600,0
2013-10-07,90.86,93.25,90.51,92.02,1592928,0
2013-10-08,91.99,92.73,88.7,88.79,1782200,0
2013-10-09,89.27,89.89,86.02,87.9,1472600,0
2013-10-10,87.73,89.5,87.51,89.22,1528900,0
2013-10-11,88.77,91.1,88.32,90.5,1105800,0
2013-10-14,89.62,90.59,88.98,90.21,1081200,0
2013-10-15,89.9,90.37,87.51,87.55,2005400,0
2013-10-16,88.36,88.6,87.41,88.52,1323614,0
2013-10-17,87.5,88.06,85.87,85.92,2228200,0
2013-10-18,86.64,88.06,85.92,87.81,1877457,0
2013-10-21,88.18,90.12,88.01,90.11,1688800,0
2013-10-22,91.23,91.71,89.53,90.65,2046800,0
2013-10-23,90.49,90.83,85.58,86.31,5600420,0
2013-10-24,88.04,91.68,84.2,85.15,6632500,0
2013-10-25,85.5,85.88,82.36,82.71,3231188,0
2013-10-28,82.55,84.86,82.52,84.28,2697805,0
2013-10-29,84.5,85.32,83.16,84.16,2091800,0
2013-10-30,84.64,84.75,83,83.49,1326700,0
2013-10-31,83.33,83.5,81.07,81.535,2738214,0
2013-11-01,81.47,81.9,78.74,79.43,7302825,0
2013-11-04,79.73,80.47,78.14,79.55,2533400,0
2013-11-05,79.6,80.56,79.11,79.74,1962749,0
2013-11-06,80.34,81.42,79.9,81.2,1598600,0
2013-11-07,81.11,81.79,80.12,80.39,1618600,0
2013-11-08,80.37,82.13,80.34,82.02,1911800,0
2013-11-11,82.23,83.18,81.33,82.86,1577500,0
2013-11-12,83.5,84.87,83.5,84.13,1983505,0
2013-11-13,83.85,85.31,83.81,84.64,2070600,0
2013-11-14,83.32,85.12,82.06,84.05,2406100,0
2013-11-15,84.23,85.49,83.93,84.62,1673500,0
2013-11-18,84.74,85.41,83.78,83.89,1654900,0
2013-11-19,83.71,84,81.05,82.02,1785200,0
2013-11-20,82.29,83.32,81.39,81.56,906400,0
2013-11-21,82.07,83.18,81.6,82.91,920608,0
2013-11-22,82.96,83.43,81.67,82.94,1228800,0
2013-11-25,82.97,83.01,80.82,80.9,1401600,0
2013-11-26,81.22,82.69,80.76,81.84,2178000,0
2013-11-27,81.88,82.65,81.36,82.38,1276000,0
2013-11-29,82.56,82.682,81.78,82.26,625367,0
2013-12-02,82.41,82.55,81.8,82.05,935300,0
2013-12-03,81.36,82.27,81.25,82.08,1289900,0
2013-12-04,81.58,83.25,81.53,82.81,2270727,0
2013-12-05,82.62,82.839,81.48,81.5,1586268,0
2013-12-06,82.56,84.04,81.2,83.59,1772300,0
2013-12-09,83.94,85.61,83.69,85.18,1581800,0
2013-12-10,84.95,85.31,84.49,84.72,1162400,0
2013-12-11,85.5,85.5,84.14,84.24,1955500,0
2013-12-12,83.92,84.43,81.71,81.99,1493700,0
2013-12-13,82.4,82.47,81.22,81.47,982500,0
2013-12-16,81.79,84.17,81.79,83.44,1962000,0
2013-12-17,83.73,85.14,83.63,84.25,1702899,0
2013-12-18,83.95,84.26,82.53,84.11,1435300,0
2013-12-19,83.58,85.53,83.58,84.98,1367100,0
2013-12-20,85.82,88.5,85.15,88.1,3314410,0
2013-12-23,88.5,89.85,87.92,89.51,2078000,0
2013-12-24,89.5,89.95,89.33,89.44,533004,0
2013-12-26,89.5,89.85,89.1,89.28,905859,0
2013-12-27,89.22,89.83,89,89.22,702000,0
2013-12-30,89.27,90.79,88.89,89.89,930100,0
2013-12-31,90.2,91.28,89.77,90.86,953128,0
2014-01-02,90.42,90.47,88.44,88.89,1039619,0
2014-01-03,89.08,89.29,87.82,88.03,1068169,0
2014-01-06,89.26,89.65,87.52,87.78,1797900,0
2014-01-07,88.12,90.26,87.7,89.64,1728600,0
2014-01-08,89.62,90.57,88.52,89.37,1663700,0
2014-01-09,89.74,89.74,87.47,88.06,1064600,0
2014-01-10,88.33,88.54,87.56,88.52,940900,0
2014-01-13,91.08,93.5,90.72,92.01,4485100,0
2014-01-14,92.22,94.98,91.99,94.52,2215000,0
2014-01-15,95,98.17,94.71,97.5,2483825,0
2014-01-16,97.44,98.18,96.91,97.75,1152200,0
2014-01-17,97.51,97.75,96.4,96.92,1440700,0
2014-01-21,97.47,98.65,97.37,98.2,2166800,0
2014-01-22,98.2,98.87,97.16,97.48,2989021,0
2014-01-23,107.99,109,102.39,102.49,7226110,0
2014-01-24,102,106.12,101,104.91,4518700,0
2014-01-27,105.23,108.14,104.71,106.5,3837305,0
2014-01-28,106.23,110.42,106.06,109.74,3910440,0
2014-01-29,107.18,109.08,106.72,107.48,2955400,0
2014-01-30,108.25,110.9,107.25,109.95,2248600,0
2014-01-31,109.69,109.69,106.5,107.02,2797681,0
2014-02-03,104.5,106.7,103.82,104.93,2649217,0
2014-02-04,105.26,107,104.64,106.47,2289394,0
2014-02-05,105.6,105.95,102.24,103.95,2231400,0
2014-02-06,104,106.76,103.99,106.07,1453097,0
2014-02-07,106.82,107.4,105.37,107.28,1628081,0
2014-02-10,107.5,110.65,107.43,109.5,1764627,0
2014-02-11,109.34,112.59,109.03,112.26,2553020,0
2014-02-12,112.5,114.25,111.07,111.55,2177053,0
2014-02-13,110.25,111.75,108.8,111.74,2374453,0
2014-02-14,111.84,112.41,111,111.91,1078567,0
2014-02-18,111.76,112.49,111.35,112.12,1057451,0
2014-02-19,112.23,112.59,109.43,109.65,1497480,0
2014-02-20,109.82,111.3,108.92,110.52,1073952,0
2014-02-21,112.5,112.99,109.7,110.28,1357016,0
2014-02-24,110.27,113.77,110.21,111.91,1097902,0
2014-02-25,112.45,113,109.76,110.22,991763,0
2014-02-26,110.41,114.76,110.03,113.89,1719253,0
2014-02-27,113.36,114.86,112.56,114.51,1165982,0
2014-02-28,114.71,114.86,111.07,112.34,1749352,0
2014-03-03,110.3,111.59,108.54,111.18,1560198,0
2014-03-04,112.77,113.53,111.94,113.12,1019978,0
2014-03-05,113.33,115.54,112.59,114.66,1406477,0
2014-03-06,114.24,115.1,112.25,114.77,1106857,0
2014-03-07,115.71,116.71,113.97,114.78,1733701,0
2014-03-10,113.92,114.92,111.5,111.97,1430833,0
2014-03-11,112.95,114.85,111.44,111.93,1545890,0
2014-03-12,111.38,112.23,110.78,111.62,1236090,0
2014-03-13,111.74,112.07,106.5,107.5,2488500,0
2014-03-14,107.53,109.13,107.05,107.47,1511724,0
2014-03-17,108.15,111.1,107.87,110.37,1567559,0
2014-03-18,110.24,111.54,109.84,110.78,893289,0
2014-03-19,111.49,114.84,111.07,113.46,1768327,0
2014-03-20,112.51,114.85,112.19,114.09,1092132,0
2014-03-21,114.97,115.19,112.19,112.83,1854413,0
2014-03-24,112.34,112.76,107,107.87,2103802,0
2014-03-25,108.76,111,107.19,108.83,1349476,0
2014-03-26,109.8,110,103.83,104.65,2003100,0
2014-03-27,104.33,108.09,103.14,106.31,1918682,0
2014-03-28,106.68,107.74,104.03,105.14,1339738,0
2014-03-31,106.2,107.43,105.98,106.63,2051005,0
2014-04-01,107.05,110.83,107.05,109.66,1637724,0
2014-04-02,109.52,110.47,108.35,109.23,1170518,0
2014-04-03,109.15,109.23,106.41,106.97,1501383,0
2014-04-04,107.31,108.1,103.3,104.44,3244599,0
2014-04-07,104.13,106.74,103.69,105.35,1700532,0
2014-04-08,105.19,108.12,104.9,107.45,1662210,0
2014-04-09,107.58,109.92,106.92,109.75,1448339,0
2014-04-10,109.37,109.53,103.84,104.28,1713215,0
2014-04-11,103.14,105.39,102.51,103.01,1473377,0
2014-04-14,105.54,109.45,105.33,107.05,2178689,0
2014-04-15,106.76,108.5,104.66,107.73,1519353,0
2014-04-16,108.39,109.43,106.35,108.31,880838,0
2014-04-17,108.31,108.7,106.46,108.4,1042681,0
2014-04-21,108.42,109.44,106.87,108.77,1128518,0
2014-04-22,108.86,110.36,107.8,109.22,850907,0
2014-04-23,108.7,109,106.51,108.19,1551134,0
2014-04-24,112.84,112.84,104.03,105.98,2950233,0
2014-04-25,105.33,105.88,102.89,103.52,1235288,0
2014-04-28,103.85,104.24,99.26,102.34,1803857,0
2014-04-29,102.97,105.74,102.08,105.27,1873194,0
2014-04-30,104.93,105.82,103.98,105.17,1651700,0
2014-05-01,104.65,107.33,104.29,106.7,1634962,0
2014-05-02,105.2,106.99,103.6,103.72,1753337,0
2014-05-05,103.1,104.24,102.74,103.83,1198277,0
2014-05-06,103.48,104.32,103.05,103.16,1102779,0
2014-05-07,103.01,103.31,99.95,100.91,1959349,0
2014-05-08,100.73,103.38,99.93,101.33,1108302,0
2014-05-09,101.42,102.82,99.96,102.71,1124734,0
2014-05-12,102.35,105.85,101.65,105.44,1214760,0
2014-05-13,105.39,105.5,103.96,104.82,775348,0
2014-05-14,104.83,105.12,103.26,103.43,801679,0
2014-05-15,104.11,104.5,101.16,103.26,1241248,0
2014-05-16,102.85,103.05,100.73,102.62,919545,0
2014-05-19,102.81,107.62,102.6,107.22,1625184,0
2014-05-20,106.66,107.16,104.98,105.92,944102,0
2014-05-21,105.64,107.28,105.64,106.99,854918,0
2014-05-22,106.82,108.65,106.51,107.63,887537,0
2014-05-23,107.53,108.32,106.46,107.75,2093563,0
2014-05-27,108.17,109.97,107.65,109.68,980797,0
2014-05-28,109.86,110.75,108.17,108.49,1051855,0
2014-05-29,109.08,110.48,108.33,110.45,685107,0
2014-05-30,110.55,110.66,108.31,108.55,1041523,0
2014-06-02,108.93,109.77,107.7,109.57,850702,0
2014-06-03,109.12,110.5,108.22,110.07,811922,0
2014-06-04,109.5,111,108.73,108.98,1039161,0
2014-06-05,109.44,111.45,108.8,110.94,975978,0
2014-06-06,111.22,112.5,110.58,111.36,641225,0
2014-06-09,111.76,112.39,111.08,111.37,1001611,0
2014-06-10,111.55,112.83,111.09,112.59,780500,0
2014-06-11,112.04,113.39,111.85,112.37,529933,0
2014-06-12,112.25,112.64,111,111.54,618771,0
2014-06-13,111.63,112.54,111.04,112.3,599437,0
2014-06-16,111.76,113.8,111.75,113.36,787885,0
2014-06-17,112.99,114.14,112.81,113.56,484356,0
2014-06-18,113.18,113.72,110.85,112.54,1125014,0
2014-06-19,112.97,113.26,109.25,109.52,1488583,0
2014-06-20,109.09,109.36,108.17,108.81,1666708,0
2014-06-23,109.05,109.26,108.5,108.81,766894,0
2014-06-24,108.9,110.83,108.64,109.46,1207082,0
2014-06-25,108.94,109.83,108.37,108.89,749480,0
2014-06-26,108.85,109.53,106.57,107.16,1105248,0
2014-06-27,107.52,111.25,107.33,111.11,2000493,0
2014-06-30,110.93,112.48,110.66,111.44,852636,0
2014-07-01,112,112.92,111.45,112.19,646741,0
2014-07-02,111.95,112.71,111.16,111.51,631700,0
2014-07-03,111.79,112.63,111.59,112.36,295844,0
2014-07-07,111.36,114.58,111.29,112.24,820368,0
2014-07-08,111.94,112.22,108.2,109.16,1422410,0
2014-07-09,110,112.68,109.66,111.75,835085,0
2014-07-10,109.6,112.17,109.2,111.29,749642,0
2014-07-11,110.86,112.06,109.74,110.2,1241910,0
2014-07-14,109.43,112.81,109.21,109.84,1183384,0
2014-07-15,111.06,111.9,109.57,110.72,1661740,0
2014-07-16,111.57,111.98,109.43,109.69,979346,0
2014-07-17,109.27,111.18,109.09,109.42,795235,0
2014-07-18,109.81,110.78,109.31,110.19,872448,0
2014-07-21,110.23,110.52,108.8,109.2,925181,0
2014-07-22,109.92,112.65,109.21,112.12,928098,0
2014-07-23,110.51,112.03,110.31,110.81,1469002,0
2014-07-24,112.5,117.77,112.32,113.23,4458795,0
2014-07-25,113.08,113.37,112.18,112.41,980668,0
2014-07-28,108.03,114.14,108.03,113.31,885710,0
2014-07-29,113.44,114.97,113.31,114.29,1072484,0
2014-07-30,114.94,116.11,114.57,115.67,1129347,0
2014-07-31,114.86,114.86,112.47,112.59,1365626,0
2014-08-01,109.01,113.37,109.01,112.2,1126619,0
2014-08-04,111.2,112.96,111.17,112.38,936708,0
2014-08-05,111.78,114.31,111.5,113.76,1048788,0
2014-08-06,114.2,115.18,113.02,114.03,808575,0
2014-08-07,114.5,114.5,112.34,112.48,738668,0
2014-08-08,112.29,114.73,111.01,114.33,826464,0
2014-08-11,114.9,117.74,114.85,116.76,1537487,0
2014-08-12,116.8,116.93,113.09,113.66,1176537,0
2014-08-13,114.44,115.36,113.83,115.07,496570,0
2014-08-14,115.32,115.32,113.98,114.68,570028,0
2014-08-15,115.45,115.86,113.1,114.01,747208,0
2014-08-18,114.95,117.31,114.72,116.57,689120,0
2014-08-19,116.67,120.58,116.6,120.02,1562891,0
2014-08-20,121.45,123.25,119.62,122.57,2911763,0
2014-08-21,122.38,123.59,121.62,122.09,913833,0
2014-08-22,122.45,122.61,121.01,121.64,672295,0
2014-08-25,122.27,123,121.05,121.55,672645,0
2014-08-26,121.99,124.37,121.71,123.86,916482,0
2014-08-27,124.36,124.8,123.38,123.66,482602,0
2014-08-28,122.89,124.31,122.4,123.66,803293,0
2014-08-29,124.22,124.55,123.21,124.19,528533,0
2014-09-02,124.5,125.99,124.21,125.73,653884,0
2014-09-03,125.73,126.1,123.79,123.91,741214,0
2014-09-04,123.89,124.42,122.86,123,676749,0
2014-09-05,122.94,124.37,122.79,123.71,618275,0
2014-09-08,123.56,124.89,123.37,123.83,721402,0
2014-09-09,123.42,124.82,122.91,123.03,871749,0
2014-09-10,123.37,125.24,122.31,125.19,819264,0
2014-09-11,125.43,127.04,125.22,126.12,923444,0
2014-09-12,125.7,125.98,124.31,125.08,786311,0
2014-09-15,126.12,126.72,123.69,123.87,718798,0
2014-09-16,123.22,126.15,123.21,125.82,616594,0
2014-09-17,125.69,126.89,124.97,125.44,708120,0
2014-09-18,126.13,127.82,125.61,127.64,838612,0
2014-09-19,128.25,128.3,124.32,124.84,1544904,0
2014-09-22,124.24,124.72,121.62,122.2,875988,0
2014-09-23,121.58,122.09,120.47,120.52,1039820,0
2014-09-24,120.7,122.12,120.36,122.08,764695,0
2014-09-25,122.27,122.45,119.06,119.71,564657,0
2014-09-26,120.08,121.51,120.08,121.04,574246,0
2014-09-29,118.38,119.59,117.6,119.16,755420,0
2014-09-30,119.4,120.04,118.13,118.74,713890,0
2014-10-01,118.5,118.64,116.3,117.08,1036051,0
2014-10-02,117.02,119.21,116.49,118.71,745552,0
2014-10-03,121,123.55,120.78,122.65,1085468,0
2014-10-06,123.34,123.38,121.44,122.16,732031,0
2014-10-07,120.95,120.95,117.79,117.91,1033661,0
2014-10-08,117.76,119.33,114.53,119.03,1155605,0
2014-10-09,118.12,118.89,114.68,115.31,1489545,0
2014-10-10,113.47,113.55,106.86,107.11,2759514,0
2014-10-13,107.22,112.36,106.82,109.11,2041917,0
2014-10-14,112.76,112.76,108.29,109.82,1188642,0
2014-10-15,107.74,111.94,107.22,110.3,1138474,0
2014-10-16,108,110.08,107.5,109.74,924102,0
2014-10-17,111.32,114.52,110.8,113.7,1091884,0
2014-10-20,113.02,113.31,110.75,112.88,1113160,0
2014-10-21,112.98,116.89,112.97,116.61,815356,0
2014-10-22,116.3,116.96,112.67,112.74,977673,0
2014-10-23,114.5,115.81,113.72,114.57,880797,0
2014-10-24,114.75,115.62,113.37,114.9,876150,0
2014-10-27,114.83,116.05,113.53,115.59,790146,0
2014-10-28,116.57,120.49,115.53,120.25,911743,0
2014-10-29,119.03,119.96,115.68,117.12,2197567,0
2014-10-30,123,123.83,120.01,121.78,3487107,0
2014-10-31,123.89,124,122.01,122.98,1356826,0
2014-11-03,122,125.43,122,124.37,1312833,0
2014-11-04,124.88,126.65,124.4,125.64,1386318,0
2014-11-05,126.65,126.65,124.58,125.42,968166,0
2014-11-06,125.72,126.35,125.01,125.21,883822,0
2014-11-07,125.22,126.69,124.2,126.66,907134,0
2014-11-10,126.66,127.15,124.25,126.59,816175,0
2014-11-11,127.12,127.71,125.85,126.57,697561,0
2014-11-12,125.99,126.29,124.63,125.76,725610,0
2014-11-13,126.03,126.52,125.23,126.15,639612,0
2014-11-14,126.3,128.93,124.76,128.88,1315095,0
2014-11-17,128.83,128.83,126.49,127.86,910931,0
2014-11-18,127.92,128.85,127.51,127.84,622677,0
2014-11-19,128.1,128.15,126.08,126.39,644631,0
2014-11-20,126.41,127.99,124.6,127.97,904639,0
2014-11-21,129.49,129.73,127.94,128.73,1158818,0
2014-11-24,129.13,130.34,128.47,130.21,664377,0
2014-11-25,130.3,130.86,129.17,130.17,852000,0
2014-11-26,130.21,130.64,128.65,129.09,763377,0
2014-11-28,129.45,130.58,128.53,129.19,502081,0
2014-12-01,129.61,129.61,126.83,128.07,786552,0
2014-12-02,127.64,129.25,126.47,128.73,534342,0
2014-12-03,127.76,131.39,127.76,130.95,823423,0
2014-12-04,130.92,132.58,130.48,132.31,721823,0
2014-12-05,132.31,133.26,131.69,133.26,670784,0
2014-12-08,133,133.23,130.54,131.29,766273,0
2014-12-09,130,132.36,128.58,132.21,620200,0
2014-12-10,132.25,133.7,130.47,130.71,789045,0
2014-12-11,131.7,133.7,131.7,132.38,658762,0
2014-12-12,130.91,131.96,130.07,130.55,796920,0
2014-12-15,130.77,131.27,128.41,130.26,953887,0
2014-12-16,130.62,131.5,128.18,128.27,682308,0
2014-12-17,128.5,130.39,127.48,129.95,620280,0
2014-12-18,132.56,132.85,130.78,132.84,596547,0
2014-12-19,133.4,135,132.18,132.75,3759413,0
2014-12-22,132.94,133.43,132.26,132.97,776638,0
2014-12-23,133.82,134.98,132.43,133.94,525931,0
2014-12-24,133.96,136.11,133.76,135.11,273204,0
2014-12-26,135.69,135.98,133.46,133.66,355407,0
2014-12-29,133.32,134.48,132.86,133.82,384260,0
2014-12-30,133.01,134.42,132.62,132.71,439605,0
2014-12-31,133.13,133.62,130.37,130.47,437608,0
2015-01-02,132.37,132.4,128.44,130.33,499664,0
2015-01-05,132.19,132.99,128.97,129.76,1355451,0
2015-01-06,128,129.47,126.69,126.73,960494,0
2015-01-07,127.55,129.43,127.26,128.35,665940,0
2015-01-08,129.8,131.07,128.73,129.65,1096842,0
2015-01-09,129.82,130.55,128.31,129.89,722494,0
2015-01-12,130.04,130.45,127.38,127.92,665700,0
2015-01-13,129.1,132.22,127.49,128.67,850536,0
2015-01-14,125.04,126.05,122.11,125.6,1375211,0
2015-01-15,126.6,127.67,124.11,124.22,869922,0
2015-01-16,124.46,126.45,123.97,126.29,790916,0
2015-01-20,127.26,127.3,125.2,126.25,1517704,0
2015-01-21,126.75,127.67,125.12,125.95,2197821,0
2015-01-22,108.65,114.62,108.6,113.4,10266523,0
2015-01-23,113.14,115.3,112.5,114.85,2439180,0
2015-01-26,114.7,114.87,111.85,114.3,1497592,0
2015-01-27,112.7,114.63,112.05,113.19,1201324,0
2015-01-28,114.67,115.14,112.84,112.84,1917905,0
2015-01-29,112.57,114.49,111.62,113.98,1348680,0
2015-01-30,113.23,114.73,111.38,111.62,1074458,0
2015-02-02,110.49,112.9,110.1,112.61,1311060,0
2015-02-03,112.61,113.55,110.84,112.35,1004896,0
2015-02-04,112.1,112.62,109.72,110.1,1627125,0
2015-02-05,110.04,111.22,109.19,111.08,1352060,0
2015-02-06,111.24,112.8,110.59,111.99,1087837,0
2015-02-09,111.5,112.49,110.35,110.45,831532,0
2015-02-10,111.2,113.31,110.53,112.86,1150869,0
2015-02-11,113.12,114.56,112.44,113.77,1100740,0
2015-02-12,114.71,115.78,114.04,115.27,1051189,0
2015-02-13,115.86,116.82,114.72,116.64,778432,0
2015-02-17,116.87,117.6,115.05,116.43,894613,0
2015-02-18,116.44,118.08,115.89,117.62,892082,0
2015-02-19,117.21,118.84,116.37,118.32,672298,0
2015-02-20,117.95,119.82,117.18,119.36,739819,0
2015-02-23,119.82,119.82,117.85,118.53,671340,0
2015-02-24,118.53,119.73,118,119.6,741854,0
2015-02-25,119.56,120.66,118.24,118.83,919693,0
2015-02-26,119.19,120.37,118.2,119.04,663356,0
2015-02-27,119.22,120.06,118.02,118.12,665638,0
2015-03-02,118.5,119.56,117.42,119.56,651400,0
2015-03-03,119.31,119.31,117.7,119.01,1052200,0
2015-03-04,119.28,119.55,118.5,119.24,761400,0
2015-03-05,119.73,119.97,118.98,119.22,843800,0
2015-03-06,118.8,119.68,117.62,117.96,1074700,0
2015-03-09,115.56,115.83,112.96,114.83,1841100,0
2015-03-10,113.71,114.22,112.29,112.29,1111000,0
2015-03-11,112.59,113.37,111.75,112.9,818500,0
2015-03-12,113.76,113.76,111.9,113.04,1014900,0
2015-03-13,112.91,113.24,111.42,112.36,1007400,0
2015-03-16,113.31,113.97,112.44,113.26,983700,0
2015-03-17,112.86,113.24,111.98,112.58,566200,0
2015-03-18,112.35,114.85,111.54,114.27,853500,0
2015-03-19,114.8,116.16,114.5,114.56,1034800,0
2015-03-20,115.18,116.49,114.54,116.35,1587800,0
2015-03-23,116.69,116.88,115.26,115.42,897000,0
2015-03-24,115.7,116.05,114.37,115.02,1127300,0
2015-03-25,114.93,115.55,112.89,112.9,1246900,0
2015-03-26,112,112.92,111.07,112.23,830800,0
2015-03-27,112.72,114.2,112.01,113.87,700300,0
2015-03-30,114.42,115.39,113.22,115.26,714400,0
2015-03-31,114.99,115.46,114.11,114.94,759835,0
2015-04-01,114.58,114.86,113.5,114.31,892800,0
2015-04-02,114.03,114.75,113.41,113.71,699400,0
2015-04-06,113.25,113.41,111.33,111.74,1437000,0
2015-04-07,111.81,113.88,111.81,113.12,1108709,0
2015-04-08,113.95,114.41,112.58,113.43,1223400,0
2015-04-09,113.5,116.82,113.3,116.09,1244372,0
2015-04-10,114.89,116.01,113.52,113.82,1932700,0
2015-04-13,113.95,115.79,113.46,113.64,1100600,0
2015-04-14,113.44,114.55,113.24,113.34,901800,0
2015-04-15,113.99,117.57,113.47,117.11,1422456,0
2015-04-16,116.84,118.67,116.42,118.09,834946,0
2015-04-17,117.59,117.59,115.42,116.22,2991900,0
2015-04-20,116.97,117.67,115.83,117.43,1371476,0
2015-04-21,118.25,119.24,118.04,118.93,1113930,0
2015-04-22,119.43,120.53,118.56,120.42,1739314,0
2015-04-23,117.66,125.78,117.51,122.4,3332500,0
2015-04-24,123.69,123.92,120.49,123.18,1615860,0
2015-04-27,123.42,124.14,122.97,123.47,1041000,0
2015-04-28,123.37,126.18,122.5,125.59,1296532,0
2015-04-29,125.47,125.85,123.22,123.75,1326500,0
2015-04-30,123.33,123.65,121.61,122.02,1062600,0
2015-05-01,122.28,123.9,121.81,123.37,845100,0
2015-05-04,121.96,124.62,121.6,124.41,863600,0
2015-05-05,123.74,123.98,121.52,121.96,811900,0
2015-05-06,122.13,123.37,121.28,122.98,889507,0
2015-05-07,123.36,124.89,122.01,124.43,782677,0
2015-05-08,125,126.5,124.7,126.05,752300,0
2015-05-11,126.21,126.6,125.33,126.28,887700,0
2015-05-12,125.05,125.54,124.11,125.03,640717,0
2015-05-13,124.98,126.72,124.83,126.24,849800,0
2015-05-14,127,127.68,125.96,127.6,791600,0
2015-05-15,127.84,128.08,126.87,127.79,580613,0
2015-05-18,127.01,127.7,125.53,127.35,671507,0
2015-05-19,127.86,127.99,126.58,126.93,579308,0
2015-05-20,127.13,127.39,126.42,126.96,622500,0
2015-05-21,126.75,127.38,126.26,126.9,622800,0
2015-05-22,126.65,127.12,126.2,126.77,388100,0
2015-05-26,126.92,126.92,124.79,126.08,804458,0
2015-05-27,126.53,126.53,125.16,125.96,897900,0
2015-05-28,126.13,126.97,125.56,126.83,854698,0
2015-05-29,126.45,126.77,125.06,125.69,1036700,0
2015-06-01,124.4,125.78,123.54,125.11,869062,0
2015-06-02,125.08,126.7,123.71,125.26,1238970,0
2015-06-03,125.41,126.76,124.55,126.25,816900,0
2015-06-04,125.63,126.81,124.43,124.58,1956300,0
2015-06-05,124.68,124.74,123.71,124.52,800700,0
2015-06-08,124.51,125.43,124.05,124.85,708200,0
2015-06-09,124.57,125.05,123.67,124.69,584059,0
2015-06-10,125.37,127.13,124.85,126.93,570099,0
2015-06-11,127.56,127.9,126.39,126.48,588905,0
2015-06-12,126.02,126.2,125.08,125.19,671500,0
2015-06-15,124.64,126,123.9,125.81,669600,0
2015-06-16,126.15,126.79,125.81,126.32,533500,0
2015-06-17,126.36,127.35,125.72,126.48,478000,0
2015-06-18,126.92,127.75,126.35,126.94,797300,0
2015-06-19,126.88,127.21,125.96,126.92,733800,0
2015-06-22,127.72,127.88,126.4,127.88,634300,0
2015-06-23,128,128,126.64,127.54,524471,0
2015-06-24,127.84,127.85,125.79,126.04,509300,0
2015-06-25,126.11,127.44,125.65,126.55,669700,0
2015-06-26,126.69,126.69,122.77,123.57,1069200,0
2015-06-29,120.93,122.48,119.93,120.05,1103800,0
2015-06-30,118.58,121.6,118.56,120.35,673367,0
2015-07-01,121.08,121.25,119.65,120.26,726900,0
2015-07-02,120.61,121.15,119.7,120.44,470400,0
2015-07-06,118.76,119,115.04,117.55,1794400,0
2015-07-07,118.42,118.9,116.38,118.32,777800,0
2015-07-08,117.57,119.08,117.47,117.84,1018400,0
2015-07-09,119.32,119.98,115.33,115.35,1227000,0
2015-07-10,116.91,117.33,114.51,116.39,1015800,0
2015-07-13,116.71,117.28,116.19,116.99,623400,0
2015-07-14,117.7,118.69,117.6,118.25,835626,0
2015-07-15,118.5,118.79,117.65,117.85,825622,0
2015-07-16,118.14,119.01,117.01,117.93,569700,0
2015-07-17,117.9,117.97,115.54,116.28,725300,0
2015-07-20,116.62,117,115.88,116.26,719000,0
2015-07-21,116.1,118.6,116.1,118.27,835400,0
2015-07-22,117.31,119.6,116.86,118.5,1820900,0
2015-07-23,128.05,130.25,126.1,127.68,3245400,0
2015-07-24,128.01,129.05,127.33,127.49,1136900,0
2015-07-27,126.91,129.24,126.36,127.81,1190800,0
2015-07-28,128.68,132.2,127.35,131.52,1624500,0
2015-07-29,131.79,132.73,129.87,132.49,1194200,0
2015-07-30,132.25,134.57,131.51,134.31,1007800,0
2015-07-31,134.5,135.2,133.19,134.14,1270700,0
2015-08-03,130.99,132.74,130.14,131.2,1184786,0
2015-08-04,130.62,132.23,130.6,131.36,815700,0
2015-08-05,132.18,133.51,131.5,132.2,718400,0
2015-08-06,132.2,132.88,129.53,129.85,885367,0
2015-08-07,129.93,130.79,128.4,130.36,701500,0
2015-08-10,131.22,132.45,130.51,132.34,572000,0
2015-08-11,131.61,133.57,130.83,131.37,817841,0
2015-08-12,130.35,133.08,129.33,132.71,724000,0
2015-08-13,132.89,134.28,131.59,131.63,550700,0
2015-08-14,131.91,132.83,130.55,132.61,539000,0
2015-08-17,132.14,134.27,131.5,133.86,699300,0
2015-08-18,134,134.17,132.71,133,613400,0
2015-08-19,132.99,133.77,132.16,132.75,590600,0
2015-08-20,131.53,131.59,126.45,126.56,1233400,0
2015-08-21,125.61,126.82,122.5,122.51,1402400,0
2015-08-24,115.64,122,112.43,117.47,1907100,0
2015-08-25,121.61,123.84,117.42,117.47,1197900,0
2015-08-26,120.61,122.64,118.3,122.45,1127400,0
2015-08-27,123.4,125.66,120.29,122.79,1144200,0
2015-08-28,122.15,123.68,120.63,122.97,759100,0
2015-08-31,121.73,123.28,121.35,121.41,636600,0
2015-09-01,118.76,121.09,117.96,118.39,1119400,0
2015-09-02,120.05,121.01,118.4,121,1218100,0
2015-09-03,121.25,122.42,120.79,121.24,738600,0
2015-09-04,119.58,120.68,118.47,118.84,582500,0
2015-09-08,120.66,121.76,119.8,121.71,481600,0
2015-09-09,122.77,123.22,119.61,119.89,502900,0
2015-09-10,119.74,120.97,118.81,119.74,727105,0
2015-09-11,119.24,119.45,117.04,118.17,1367400,0
2015-09-14,118.07,118.65,116.68,117.09,800200,0
2015-09-15,117.59,119.07,117.19,118.17,686000,0
2015-09-16,118.03,119.44,117.87,119.12,479800,0
2015-09-17,119.12,120.21,117.82,118.22,538861,0
2015-09-18,116.87,118.15,114.81,115.18,1367200,0
2015-09-21,115.61,117.37,114.7,115.81,739400,0
2015-09-22,113.05,113.6,111.43,113.3,1107500,0
2015-09-23,112.81,114.43,112.15,113.9,686369,0
2015-09-24,113.24,116.35,111.99,115.87,1162478,0
2015-09-25,115.06,115.96,113.87,114.77,1219800,0
2015-09-28,113.86,115.44,113.24,114.08,1043038,0
2015-09-29,114.5,115.28,113.62,115,928600,0
2015-09-30,115.89,117.49,114.49,115.8,832800,0
2015-10-01,115.97,117.45,115.23,116.97,926800,0
2015-10-02,115.38,120.01,115.2,119.83,1134000,0
2015-10-05,120.65,123.25,120.65,122.94,921081,0
2015-10-06,117.03,119.67,116.02,117.96,1749500,0
2015-10-07,118.9,119.02,114.89,118.61,1349126,0
2015-10-08,118.18,119.84,115.06,118.93,822800,0
2015-10-09,119.12,120.36,117.83,119.27,734200,0
2015-10-12,119.67,119.81,118.72,119.4,523117,0
2015-10-13,119.37,121.5,118.5,120.62,601400,0
2015-10-14,120.38,120.41,117.16,117.47,1125900,0
2015-10-15,117.89,118.7,116.42,116.63,1280600,0
2015-10-16,117.13,119,116.13,118.31,1009600,0
2015-10-19,118.52,119.3,116.7,118.51,746330,0
2015-10-20,117.49,120.09,117.34,119.98,1188900,0
2015-10-21,120.35,120.55,116.96,117.07,963800,0
2015-10-22,117.99,121.26,117.99,120.54,909300,0
2015-10-23,121.63,122,119.32,119.5,855100,0
2015-10-26,119.5,120.54,118.25,119.94,792000,0
2015-10-27,119.83,121.06,119.05,120.29,1144500,0
2015-10-28,120.79,121.75,118.64,121.34,1606100,0
2015-10-29,108.02,114.25,108,110.08,6291600,0
2015-10-30,110.43,111.16,109.61,110.2,1464500,0
2015-11-02,109,110.68,108.24,110.65,2289206,0
2015-11-03,110.56,113.77,109.8,112.78,1975800,0
2015-11-04,112.76,113.8,110.77,111.01,925250,0
2015-11-05,111.05,111.72,109.01,109.6,1180900,0
2015-11-06,109.46,110.16,108.22,109.67,1401400,0
2015-11-09,109.26,109.86,108.68,109.5,1059910,0
2015-11-10,109.34,109.6,106.8,107.38,1462100,0
2015-11-11,107.34,108.57,106.82,107.87,982500,0
2015-11-12,107.32,108.51,106.14,106.31,1138100,0
2015-11-13,102.88,102.88,100.32,101.97,2699900,0
2015-11-16,101.54,105.3,100.65,104.93,1401300,0
2015-11-17,104.86,105.57,103.85,104.02,1445600,0
2015-11-18,105.02,105.5,103.39,104.13,1066600,0
2015-11-19,104.52,104.82,102.9,103.47,829900,0
2015-11-20,104.01,104.44,102.79,103.59,880000,0
2015-11-23,103.59,104.36,102.5,102.85,922000,0
2015-11-24,102.86,103.3,102.36,102.82,1008100,0
2015-11-25,102.79,103.32,102.17,102.79,496800,0
2015-11-27,103.33,103.56,102.61,103,465100,0
2015-11-30,103.11,103.77,102.89,103,1696800,0
2015-12-01,103.07,104.43,102.46,103.99,1300436,0
2015-12-02,105.03,105.65,104.29,104.82,1036080,0
2015-12-03,104.77,104.99,99.81,102.42,2635976,0
2015-12-04,103.04,105.5,102.63,104.61,2612600,0
2015-12-07,104.14,104.89,103.31,104.01,1087700,0
2015-12-08,103.59,103.95,102.45,103.45,818653,0
2015-12-09,99.88,101.89,99.76,100.34,1547200,0
2015-12-10,100.14,100.52,98.85,99.06,1238500,0
2015-12-11,98.36,98.43,96.5,97.56,1192900,0
2015-12-14,97.35,97.54,95.6,96.31,1128255,0
2015-12-15,95,100.75,94.51,99.75,2104800,0
2015-12-16,100.38,100.55,99.01,100.5,1551700,0
2015-12-17,100.82,100.92,98.94,98.94,1000000,0
2015-12-18,98.33,98.53,97.42,97.63,1808300,0
2015-12-21,98.17,98.21,96.32,97.39,545100,0
2015-12-22,97.3,97.6,96.56,97.44,944596,0
2015-12-23,98.06,98.72,97.22,97.69,667400,0
2015-12-24,97.62,98.41,97.35,97.44,238296,0
2015-12-28,97.35,97.6,96.49,97,562439,0
2015-12-29,97,97.63,96.84,97.55,1087978,0
2015-12-30,97.69,99.21,96.53,98.06,433200,0
2015-12-31,97.65,98.45,96.8,96.96,599737,0
2016-01-04,95.6,97.7,94.7204,96.93,1428389,0
2016-01-05,95.66,96.7,95.5,96.52,992844,0
2016-01-06,95.42,96.42,94.63,95.02,1170090,0
2016-01-07,93.68,94.5,90.81,91.82,1594960,0
2016-01-08,93.11,93.71,91.23,92.13,1148909,0
2016-01-11,91.81,94.395,91.011,93.52,1829421,0
2016-01-12,93.19,93.74,91.45,92.61,1659147,0
2016-01-13,92.79,94.24,92.13,94,2085588,0
2016-01-14,93.08,96.21,91.992,94.16,1827673,0
2016-01-15,91.33,94.12,91,93.52,1975983,0
2016-01-19,94.51,95,92.38,93.5,1790800,0
2016-01-20,92.01,92.445,88.745,90.02,2683048,0
2016-01-21,94.4995,94.4995,88.8,89.51,3584866,0
2016-01-22,90.37,93.92,90.25,93.77,1740366,0
2016-01-25,93.61,95.774,93.4,93.92,1522271,0
2016-01-26,94.28,96.577,94.18,96.41,1262913,0
2016-01-27,95.84,96.94,95.14,95.34,1388204,0
2016-01-28,95.98,95.98,92.49,92.5,1831046,0
2016-01-29,93.26,94.6,93.1833,93.78,1166627,0
2016-02-01,93.12,94.29,92.68,94.01,844523,0
2016-02-02,91.56,93.3,90.81,90.93,983240,0
2016-02-03,91.5,92.42,89.66,91.19,762525,0
2016-02-04,91.19,92.65,90.94,92.05,485544,0
2016-02-05,91.76,92.25,89.85,90.22,928060,0
2016-02-08,89.79,89.79,87.11,88.2,1095345,0
2016-02-09,87.59,88.835,86.85,87.61,794208,0
2016-02-10,88.6,89.27,87.32,87.55,623453,0
2016-02-11,86.79,87.6,86.026,86.96,970547,0
2016-02-12,87.64,88.06,86.9,87.83,645500,0
2016-02-16,89,89.85,88.12,89.51,778380,0
2016-02-17,90.02,91.78,90.02,91.52,1160619,0
2016-02-18,92.19,92.77,91.22,91.87,689638,0
2016-02-19,91.7,92.84,91.11,92.67,547527,0
2016-02-22,93.22,94.93,92.95,94.57,646439,0
2016-02-23,93.62,94.9,93.02,93.53,795762,0
2016-02-24,92.83,94.42,91.35,94.3,685496,0
2016-02-25,94.37,95.96,92.5,95.95,653076,0
2016-02-26,96.3,97.72,96.3,97.12,689950,0
2016-02-29,96.98,97.43,96.02,96.17,560950,0
2016-03-01,96.73,98.75,96.29,98.66,665404,0
2016-03-02,98.27,100.5,97.91,100.14,944588,0
2016-03-03,99.77,100.78,99.405,100.47,641712,0
2016-03-04,100.73,100.78,99.45,99.79,602802,0
2016-03-07,99.31,101.27,98.7601,100.87,834029,0
2016-03-08,100.51,100.82,99.25,99.77,393783,0
2016-03-09,100.25,100.95,99.37,99.79,387455,0
2016-03-10,100,100.32,97.35,98.46,722053,0
2016-03-11,99.64,100.82,98.55,100.66,322683,0
2016-03-14,99.97,100.41,97.6565,99.43,663846,0
2016-03-15,98.72,99.47,98.4105,99,726983,0
2016-03-16,98.5,100.31,98.27,99.78,449912,0
2016-03-17,99.58,101.31,99.58,100.93,477071,0
2016-03-18,101.09,102.42,100.04,102.31,858625,0
2016-03-21,102.13,103.3,102.001,103.01,622102,0
2016-03-22,102.11,106.86,102.11,104.36,1401059,0
2016-03-23,104.35,104.54,102.7,102.99,641941,0
2016-03-24,102.5,103.35,101,103.14,781293,0
2016-03-28,103.49,103.79,102.58,103.4,503075,0
2016-03-29,103.39,105.07,102.43,104.68,577759,0
2016-03-30,105.16,106.86,104.87,105.47,545474,0
2016-03-31,105.26,106.05,104.91,105.85,500985,0
2016-04-01,104.94,105.76,104.318,105.58,445778,0
2016-04-04,105.36,105.36,103.816,104.67,672366,0
2016-04-05,104.24,104.67,102.84,103.34,717485,0
2016-04-06,102.8,104.2,102.18,103.89,602479,0
2016-04-07,100.17,100.485,97.12,97.72,1495362,0
2016-04-08,97.99,99.43,96.99,97.45,1147702,0
2016-04-11,98.08,99.78,97.28,97.28,560477,0
2016-04-12,95.73,95.8799,93.64,95.19,1238503,0
2016-04-13,96.09,97.52,95.55,97.15,999402,0
2016-04-14,97.3,97.77,96.44,96.85,554086,0
2016-04-15,96.6,96.67,95.19,95.61,794388,0
2016-04-18,95.38,97.17,95.01,96.9,670205,0
2016-04-19,97.24,97.82,95.61,95.76,773859,0
2016-04-20,96.56,97.928,95.07,97.16,1506352,0
2016-04-21,100.89,103.16,99.28,102.54,1987176,0
2016-04-22,102.79,104.99,102.18,104.52,1409388,0
2016-04-25,103.93,105.51,103.66,105.31,1036030,0
2016-04-26,105.62,106.2,105,105.37,564277,0
2016-04-27,104.95,107.08,104.42,106.9,635965,0
2016-04-28,106.45,106.64,104,104.23,622521,0
2016-04-29,104.09,104.95,102.39,104.745,858108,0
2016-05-02,103.12,104.24,103.01,103.65,801674,0
2016-05-03,102.93,103.03,100.828,100.96,582656,0
2016-05-04,100.23,101.715,100.23,100.95,547705,0
2016-05-05,101.3,101.85,100.41,100.58,496581,0
2016-05-06,100.5,101.27,99.29,100.64,537577,0
2016-05-09,100.81,102.24,100.025,101.86,542931,0
2016-05-10,102.21,104.41,101.87,104.34,798018,0
2016-05-11,104.3,105.77,103.67,103.7,730558,0
2016-05-12,104.37,105.12,103.23,104.5,638548,0
2016-05-13,104.12,105.99,103.89,105.9,1143317,0
2016-05-16,105.6,107.46,105.49,107.33,926441,0
2016-05-17,104.98,106.1,103.54,103.83,1088522,0
2016-05-18,103.78,106.28,103.64,105.62,797265,0
2016-05-19,105.53,107.29,103.735,104.84,759110,0
2016-05-20,105,106.743,105,106.64,760650,0
2016-05-23,106.72,107.415,106.264,106.65,532654,0
2016-05-24,107.09,108.98,106.83,108.64,561124,0
2016-05-25,109,109.93,108.97,109.65,557373,0
2016-05-26,109.52,109.89,108.69,109.01,585960,0
2016-05-27,108.24,110.04,108.16,108.81,683927,0
2016-05-31,109.09,110.28,108.15,110.2,599109,0
2016-06-01,110.02,110.33,108.43,109.49,496675,0
2016-06-02,109.5,110.94,109.16,110.84,379600,0
2016-06-03,110.53,110.995,109.64,110.22,324448,0
2016-06-06,110.8,110.84,109.85,110.04,287436,0
2016-06-07,110.31,124.91,109.66,123.94,3150678,0
2016-06-08,120.27,123,119.19,120.35,2825787,0
2016-06-09,120.25,120.91,119.16,119.68,758628,0
2016-06-10,118.66,119.85,118,119.41,718128,0
2016-06-13,118.91,120.43,118.14,118.48,592618,0
2016-06-14,118.24,119.43,117.171,118.08,763709,0
2016-06-15,118.53,119.63,117.72,119.15,753295,0
2016-06-16,118.6,119.22,117.76,119.12,440747,0
2016-06-17,118.59,119.48,117.91,118.56,864368,0
2016-06-20,119.93,120.55,119.175,119.25,530939,0
2016-06-21,119.34,119.69,118.33,119.29,393820,0
2016-06-22,119.71,119.958,118.46,118.61,335181,0
2016-06-23,119.12,121.48,118.78,121.44,520617,0
2016-06-24,116.76,119,113.35,113.4,831626,0
2016-06-27,112.65,112.92,107.19,108.64,1023043,0
2016-06-28,109.94,111.58,109.56,110.31,607112,0
2016-06-29,111.62,112.88,110.34,112.52,369803,0
2016-06-30,112.37,113.84,111.42,113.84,414437,0
2016-07-01,113.91,115.31,113.11,113.52,464529,0
2016-07-05,113.41,114.17,112.48,112.51,381612,0
2016-07-06,112.11,113.89,110.86,113.79,550048,0
2016-07-07,113.63,114.88,112.96,113.77,437130,0
2016-07-08,114.99,117.2,114.47,117.13,551706,0
2016-07-11,117.36,118.26,116.375,116.84,308820,0
2016-07-12,117.49,118.02,116.44,117.81,307636,0
2016-07-13,117.62,118.5,116.36,116.37,386156,0
2016-07-14,117.24,117.24,115.75,116.25,443316,0
2016-07-15,116.5,116.54,114.87,116.35,605127,0
2016-07-18,116.36,117.24,115.43,115.82,479160,0
2016-07-19,115.87,122.34,115.02,120.6,2033927,0
2016-07-20,121.75,122.24,120,121.47,1092165,0
2016-07-21,121.89,124.76,121.21,121.86,1223095,0
2016-07-22,121.46,123.94,121.18,123.24,749111,0
2016-07-25,122.25,124.21,121.1,123.79,473228,0
2016-07-26,124.13,125.87,123.3,124.06,686370,0
2016-07-27,124.1,125.16,122.95,123.09,596954,0
2016-07-28,122.33,123.353,120.46,123.05,848297,0
2016-07-29,122.89,123.68,122.21,123.42,635277,0
2016-08-01,123.56,125.06,123.14,123.7,850726,0
2016-08-02,122.32,123.79,122,122.91,703500,0
2016-08-03,122.48,123.98,122.267,123.47,369984,0
2016-08-04,123.14,123.83,123.09,123.33,306736,0
2016-08-05,123.67,125.77,122.97,125.65,429625,0
2016-08-08,125.63,126.68,125.55,126.66,545293,0
2016-08-09,126.92,127.13,125.9,126.43,445451,0
2016-08-10,126.61,126.67,125.78,126.1,341703,0
2016-08-11,126.05,126.85,124.8,125.03,739689,0
2016-08-12,125.11,125.75,124.75,124.8,469873,0
2016-08-15,124.71,125.66,123.829,124.75,694423,0
2016-08-16,124.23,124.88,123.13,123.39,735232,0
2016-08-17,123.75,124.58,122.53,123.32,529814,0
2016-08-18,123.06,124.34,122.72,123.66,445501,0
2016-08-19,123.16,124.647,123.16,124.24,515930,0
2016-08-22,123.79,124.42,123.513,123.98,452438,0
2016-08-23,124.8,125.36,124.58,124.91,327026,0
2016-08-24,125.14,125.15,124.11,124.39,236520,0
2016-08-25,124.09,125.01,123.55,124.38,176214,0
2016-08-26,124.38,125.31,123.49,124.04,228827,0
2016-08-29,124.22,125.49,123.61,124.81,293969,0
2016-08-30,124.79,125.77,124.09,124.36,332109,0
2016-08-31,123.93,124.06,121.33,122.73,481892,0
2016-09-01,122.42,123.76,122.33,123.64,411398,0
2016-09-02,123.97,124.44,122.89,123.89,218330,0
2016-09-06,124.23,124.81,121.59,124.4,277180,0
2016-09-07,123.55,124.78,120.11,120.42,771707,0
2016-09-08,120.25,120.84,119.01,119.7,672136,0
2016-09-09,119.21,119.96,118.02,118.05,722951,0
2016-09-12,117.84,118.92,117.1,118.77,470861,0
2016-09-13,117.87,118.3,115.631,116.85,733509,0
2016-09-14,119.06,119.44,117.45,117.94,666910,0
2016-09-15,117.77,119.65,117.02,119.02,447535,0
2016-09-16,118.39,119.5,117.56,118.55,595349,0
2016-09-19,118.94,120.11,118.5,118.91,339278,0
2016-09-20,119.08,119.99,118.44,118.45,320660,0
2016-09-21,118.58,119.88,118.48,119.34,289067,0
2016-09-22,120.14,121.43,119.45,121.23,373283,0
2016-09-23,121.56,122,120.24,120.47,214881,0
2016-09-26,120.15,121.22,119.23,119.45,145883,0
2016-09-27,119.02,123.15,118.27,122.86,707240,0
2016-09-28,123.08,124.53,121.83,124.03,588468,0
2016-09-29,124.01,124.675,123.37,123.4,349382,0
2016-09-30,123.88,125,123.55,124.64,341327,0
2016-10-03,124.16,124.8,123.91,124.38,306219,0
2016-10-04,124,125.47,123.96,124.74,432045,0
2016-10-05,124.69,125.97,124.315,125.5,361706,0
2016-10-06,125.15,125.49,124.41,124.94,302347,0
2016-10-07,124.86,124.87,123.45,124.14,211075,0
2016-10-10,124.94,125,123.17,123.23,298580,0
2016-10-11,123.22,123.3,121.22,121.81,716957,0
2016-10-12,119,119.29,117.74,117.8,881171,0
2016-10-13,117.39,117.39,114.45,116.13,709539,0
2016-10-14,116.69,117.99,116.2,116.74,392231,0
2016-10-17,116.79,117.28,116.14,116.4,257077,0
2016-10-18,117.28,118.55,116.66,117.56,430826,0
2016-10-19,117.34,120.419,116.06,118.75,984813,0
2016-10-20,118.72,119.1,117.43,118.09,502831,0
2016-10-21,117.64,119.33,116.88,118.07,734894,0
2016-10-24,118.95,119.86,118.04,118.76,652822,0
2016-10-25,118.46,119.35,116.5,117.22,625993,0
2016-10-26,117.22,120.74,117.22,119.54,795117,0
2016-10-27,129.9,133,127.5,130.99,5049422,0
2016-10-28,131.27,135.92,130.9,134.66,1817023,0
2016-10-31,134.92,138.55,134.32,138.21,1452197,0
2016-11-01,137.47,138.21,135.74,136.98,1544882,0
2016-11-02,135.55,137.27,134.01,135.32,1323182,0
2016-11-03,134.6,139.08,134.42,137.81,1610263,0
2016-11-04,137.65,137.94,135.7,135.73,1060202,0
2016-11-07,137.5,138.37,135.95,136.45,958128,0
2016-11-08,136.67,137.99,135.73,137.77,474486,0
2016-11-09,136.72,140.97,136.495,140.23,1032567,0
2016-11-10,140.42,141.83,138.24,139.85,1036950,0
2016-11-11,139.1,141.37,138.001,141.15,773391,0
2016-11-14,141.43,143.2,141.22,141.95,780362,0
2016-11-15,143.17,144,142.27,143.44,882895,0
2016-11-16,142.91,144,140.99,142.7,683516,0
2016-11-17,141.44,144.04,140.9,143.91,834615,0
2016-11-18,143.43,144.281,141.32,142.01,811815,0
2016-11-21,142.61,143.94,141.85,143.77,772141,0
2016-11-22,143.99,144.06,142.61,143.75,614352,0
2016-11-23,144,144.11,142.78,143.89,378407,0
2016-11-25,143.66,144.14,142.86,144.12,222527,0
2016-11-28,143.35,144,142.47,142.61,379179,0
2016-11-29,142.9,143.93,142.57,142.81,323652,0
2016-11-30,141.96,142.85,139.5,140.75,775691,0
2016-12-01,141.12,141.95,138.48,139.33,878989,0
2016-12-02,138.79,139.335,136.97,138.99,586329,0
2016-12-05,139.58,140.95,138.48,140.33,587329,0
2016-12-06,141.31,141.895,139.59,140.86,438480,0
2016-12-07,140.43,141.25,138.55,141.16,749421,0
2016-12-08,141.72,144.32,141.54,142.83,499610,0
2016-12-09,142.65,143.155,141.6,142.54,404537,0
2016-12-12,142.34,142.89,140.28,141.22,678306,0
2016-12-13,141.9,143.085,140.66,142.36,493481,0
2016-12-14,144.94,147.25,143.69,144.08,1063627,0
2016-12-15,144.65,146.64,143.43,145.55,610272,0
2016-12-16,144.93,145.38,143.76,144.64,836726,0
2016-12-19,144.73,145.57,144.32,145.16,325174,0
2016-12-20,145.81,147.23,145.74,146.56,383664,0
2016-12-21,146.66,148.34,145.76,146.11,390856,0
2016-12-22,146.34,147.74,143.911,144.24,498892,0
2016-12-23,144.39,145.56,144.003,145.45,243772,0
2016-12-27,145.64,146.88,144.759,145.33,267485,0
2016-12-28,145.18,145.96,143.95,144.06,256010,0
2016-12-29,144.39,145.88,144.02,144.92,384558,0
2016-12-30,144.96,145.5,144.09,144.72,366586,0
2017-01-03,145.65,145.87,143.76,144.8,508506,0
2017-01-04,144.91,146.72,144.29,145.46,446365,0
2017-01-05,145.13,146.98,143.92,144.42,463975,0
2017-01-06,144.29,145.37,143.88,144.45,456716,0
2017-01-09,144.01,144.29,142.07,144.15,809859,0
2017-01-10,144.63,145,143.98,144.24,513603,0
2017-01-11,144,144.99,143.5,144.03,450011,0
2017-01-12,143.82,144.67,141.8,142.99,413204,0
2017-01-13,143.56,144.68,142.74,143.37,395617,0
2017-01-17,142.87,143.5,140.75,141.63,708164,0
2017-01-18,141.5,143.23,141.45,142.84,617111,0
2017-01-19,143.17,144.193,141.925,142.54,569988,0
2017-01-20,142.97,143.39,141.88,142.1,406823,0
2017-01-23,142.08,142.85,140.275,141.14,624404,0
2017-01-24,141.54,144.61,141.28,144.15,572452,0
2017-01-25,144.96,145.89,143.27,145.75,1090743,0
2017-01-26,139.3,139.87,132.58,133.72,2699073,0
2017-01-27,133.28,138.27,133.28,135.54,1306813,0
2017-01-30,135.06,135.58,133.75,134.69,811561,0
2017-01-31,132.6,135.49,132.51,134.03,951742,0
2017-02-01,134.07,134.09,131.54,132.34,1281089,0
2017-02-02,130.8,134.79,130.61,134.45,988921,0
2017-02-03,134.4,136.52,134.4,136.23,969780,0
2017-02-06,135.54,136.99,135.01,136.68,758467,0
2017-02-07,137,138.59,136.78,138.57,770706,0
2017-02-08,138.13,139.49,137.86,138.88,718225,0
2017-02-09,139.14,140.69,139.14,139.73,705557,0
2017-02-10,140,140.25,139.01,139.69,568133,0
2017-02-13,140.09,141.88,139.45,140.47,837298,0
2017-02-14,140.43,141.22,140.18,141.1,573114,0
2017-02-15,141.3,143.57,140.685,143.13,788125,0
2017-02-16,143.34,143.785,141.66,143.24,457837,0
2017-02-17,142.87,143.63,141.93,143.35,499604,0
2017-02-21,143.31,145.55,142.3,145.05,464223,0
2017-02-22,144.66,145.38,143.91,144.84,552143,0
2017-02-23,144.94,145.05,143.235,144.2,394751,0
2017-02-24,143.73,144.58,143.19,144.41,625373,0
2017-02-27,144.46,144.665,143.09,143.61,389877,0
2017-02-28,143.27,143.62,142.33,143.27,504930,0
2017-03-01,144.01,145.982,143.31,145.08,515582,0
2017-03-02,144.79,144.79,142.04,142.1,427231,0
2017-03-03,142.5,143.065,140.4,142.87,769536,0
2017-03-06,142.66,142.66,141.28,141.34,545985,0
2017-03-07,141.09,143.93,140.5,143.6,605533,0
2017-03-08,143.46,143.77,142.24,142.88,523813,0
2017-03-09,143.11,144.1,142.12,143.76,446530,0
2017-03-10,144.58,145.98,144,145.93,547914,0
2017-03-13,145.77,146.99,144.71,146.29,744148,0
2017-03-14,145.56,145.73,144.2,145.13,334809,0
2017-03-15,145.73,147.02,144.75,146.48,423170,0
2017-03-16,146.4,148,145.96,147.82,611112,0
2017-03-17,147.91,149.11,147.38,148.79,608112,0
2017-03-20,148.66,149.5,147.74,148.75,490672,0
2017-03-21,149.32,149.44,145.57,145.77,630397,0
2017-03-22,145.94,146.6,145.026,145.69,600222,0
2017-03-23,145.48,148.2,145.05,146.55,662531,0
2017-03-24,146.96,148.19,145.57,146.57,376153,0
2017-03-27,145.64,147.09,144.16,146.52,574153,0
2017-03-28,146.5,147.54,145,147.13,382809,0
2017-03-29,141.19,143.5,140.63,142.1,1435732,0
2017-03-30,141.72,142.9,141.556,142.48,485813,0
2017-03-31,142.66,143.05,141.94,142.57,570675,0
2017-04-03,142.73,142.92,139.86,141.02,682617,0
2017-04-04,140.98,141.57,139.12,139.43,679043,0
2017-04-05,139.89,141.15,137.76,138.09,860383,0
2017-04-06,138.3,139.15,137.19,138.3,711993,0
2017-04-07,137.9,138.055,136.97,137.03,633529,0
2017-04-10,137.37,137.84,136.28,136.86,565724,0
2017-04-11,136.88,137.25,135.7,136.68,828304,0
2017-04-12,137.24,137.28,134.73,134.88,871725,0
2017-04-13,135.07,136.41,134.3,134.43,967313,0
2017-04-17,134.98,136.35,134.43,135.98,719325,0
2017-04-18,135.79,136.34,135.085,135.43,640113,0
2017-04-19,135.61,136.73,135.58,135.93,866293,0
2017-04-20,136.62,137.21,136.03,136.89,1190960,0
2017-04-21,136.79,137.1,136.13,136.54,752052,0
2017-04-24,137.92,138.54,136.93,137.93,999605,0
2017-04-25,137.52,139.34,137.51,138.19,1056075,0
2017-04-26,138.68,139.09,137.3,137.3,1428762,0
2017-04-27,126.01,130.05,125.3,126.99,3780003,0
2017-04-28,126.96,129.68,126.68,129.13,1684245,0
2017-05-01,128.91,130.3,127.11,127.4,1267355,0
2017-05-02,126.15,127.68,125.6,127.5,1148576,0
2017-05-03,126.67,127.79,126.29,126.99,977805,0
2017-05-04,127.12,127.7,125.97,126.42,1130272,0
2017-05-05,126.99,128.72,126.63,128.57,1109339,0
2017-05-08,128.58,129.84,128.09,129.76,1222223,0
2017-05-09,129.98,131.49,129.52,130.84,1022046,0
2017-05-10,130.59,131.67,129.46,131.6,1251676,0
2017-05-11,131.14,131.48,129.64,129.94,977459,0
2017-05-12,129.63,130.25,129.08,129.16,899018,0
2017-05-15,129.64,131.78,129.38,131.72,1061832,0
2017-05-16,131.46,131.93,130.23,131.38,782459,0
2017-05-17,129.9,130.62,127.71,127.87,1082349,0
2017-05-18,126.89,128.02,124.27,125.9,1271062,0
2017-05-19,126.44,127.51,126.385,127.15,655583,0
2017-05-22,127.54,129.22,127.25,128.55,662070,0
2017-05-23,128.61,128.81,124.94,125.99,740931,0
2017-05-24,126.27,126.92,125.53,126.85,716942,0
2017-05-25,127,127.855,126.42,127.58,376624,0
2017-05-26,127.4,127.4,126.4,127.16,354104,0
2017-05-30,127.02,129.08,126.82,128,488780,0
2017-05-31,128.56,129,126.48,128.13,1106204,0
2017-06-01,128.85,130.09,128.58,130.09,721461,0
2017-06-02,129.84,130.39,129.06,129.31,509525,0
2017-06-05,129.01,130.34,128.82,129.66,580872,0
2017-06-06,129.35,129.935,128.8,129.52,618032,0
2017-06-07,129.44,129.9,126.92,127.97,879218,0
2017-06-08,128.24,130.99,127.7,130.83,686569,0
2017-06-09,130.97,131.69,128.09,129.3,675191,0
2017-06-12,128.19,128.94,126.98,128.68,794265,0
2017-06-13,128.58,130.52,128.58,130.14,552809,0
2017-06-14,130.74,132.2,129.03,129.78,702700,0
2017-06-15,129.13,130.36,128.43,129.35,571681,0
2017-06-16,129.76,130.19,128,129.19,845071,0
2017-06-19,129.84,131.07,129.59,130.63,686766,0
2017-06-20,130.73,131.21,128.73,128.85,590674,0
2017-06-21,129.29,129.94,128.53,128.99,519745,0
2017-06-22,129.19,129.34,127.94,128.95,476005,0
2017-06-23,129.61,130.65,129.1,129.99,883442,0
2017-06-26,130.4,130.49,128.86,129.04,322898,0
2017-06-27,128.69,129.47,127.74,127.8,711695,0
2017-06-28,128.67,129.6,127.93,128.95,602045,0
2017-06-29,128.76,128.8,125.96,127.32,655804,0
2017-06-30,127.85,127.85,126.39,127.06,683192,0
2017-07-03,127.75,129.32,127.08,127.81,284505,0
2017-07-05,128.31,129.32,127.48,128.89,468639,0
2017-07-06,128.19,128.76,126.75,127.15,714213,0
2017-07-07,127.97,129.1,127.15,127.63,604548,0
2017-07-10,127.26,128.309,127,127.88,500078,0
2017-07-11,128.09,128.76,127.07,128.65,634695,0
2017-07-12,129.42,129.76,128.31,129.35,953218,0
2017-07-13,129.55,130,127.09,128.29,841998,0
2017-07-14,123.54,124.32,120.154,123.84,2142523,0
2017-07-17,124.32,126.83,123.61,126.58,907497,0
2017-07-18,125.95,126.75,125.24,126.63,568887,0
2017-07-19,126.94,128.04,126.78,127.64,703037,0
2017-07-20,127.93,128.595,126.93,127.24,540966,0
2017-07-21,127,127.76,126.298,126.9,479580,0
2017-07-24,126.53,127.53,125.32,126.79,563509,0
2017-07-25,126.53,129.22,126.31,128.02,682302,0
2017-07-26,128.68,128.79,127.16,128.2,1311039,0
2017-07-27,118.25,120,115.63,119.02,3845933,0
2017-07-28,118.77,122.71,118.77,121.72,1458117,0
2017-07-31,122.15,122.15,120.01,120.75,806633,0
2017-08-01,121.08,121.43,119.98,121.15,863543,0
2017-08-02,120.07,120.25,118.97,119.08,1059920,0
2017-08-03,119.04,120.4,118.56,119.63,889609,0
2017-08-04,119.89,120.84,119.64,119.78,507471,0
2017-08-07,119.83,120.54,119.83,120.05,580403,0
2017-08-08,119.68,120.5,118.43,118.62,911532,0
2017-08-09,118.09,118.87,117.83,118.63,737674,0
2017-08-10,117.67,118.44,116.32,116.41,841613,0
2017-08-11,117.13,117.95,116.5,117.82,777680,0
2017-08-14,118.9,119.86,118.5,119.01,751884,0
2017-08-15,119.43,119.66,118.29,118.56,656397,0
2017-08-16,118.87,119.09,118.1,118.63,613482,0
2017-08-17,117.96,118.79,117.38,117.81,586294,0
2017-08-18,117.68,117.91,116.27,116.48,471347,0
2017-08-21,116.7,116.7,115.67,116.11,526955,0
2017-08-22,116.24,117.23,115.99,116.95,582159,0
2017-08-23,116.58,116.79,115.78,115.93,438346,0
2017-08-24,116.26,118.14,116.26,117.51,569811,0
2017-08-25,117.64,118.95,117.5,117.6,407982,0
2017-08-28,117.59,118.37,117.13,117.71,262694,0
2017-08-29,117.15,117.84,116.342,117.74,281871,0
2017-08-30,117.92,119.22,117.56,118.64,478592,0
2017-08-31,118.34,119.74,118.09,119.38,666007,0
2017-09-01,119.91,119.91,118.3,118.57,379190,0
2017-09-05,118.16,118.47,116.12,116.45,735748,0
2017-09-06,116.63,116.93,115.95,116.58,887292,0
2017-09-07,116.93,116.96,114.93,115.66,698143,0
2017-09-08,115.21,115.92,114.76,115.57,490717,0
2017-09-11,116.25,117.99,116.25,117.55,814895,0
2017-09-12,117.84,119.03,117.07,117.58,669879,0
2017-09-13,117.31,117.31,116.15,116.54,316306,0
2017-09-14,116.21,117.02,116,116.91,721263,0
2017-09-15,116.74,117.22,116.23,116.62,1183830,0
2017-09-18,116.79,117.47,116.55,116.9,1061880,0
2017-09-19,117.5,117.63,116.43,116.76,614024,0
2017-09-20,116.42,117.32,115.91,116.83,640043,0
2017-09-21,116.84,118.24,116.35,117.71,764046,0
2017-09-22,117.63,120.92,117.465,119.73,991503,0
2017-09-25,119.34,119.88,118.03,118.81,640198,0
2017-09-26,119.44,119.54,118.4,118.61,392125,0
2017-09-27,118.89,121.77,118.83,121.06,565153,0
2017-09-28,120.52,123.14,120.52,121.43,1107152,0
2017-09-29,122.09,122.59,120.35,120.56,798712,0
2017-10-02,120.81,124.03,120.81,123.72,621288,0
2017-10-03,122.42,122.95,117.55,117.82,1406011,0
2017-10-04,117.86,119.92,117.82,119.35,706020,0
2017-10-05,119.26,120.9,118.9,120.1,558645,0
2017-10-06,120.09,120.6,118.85,119,602841,0
2017-10-09,118.8,119.92,116.24,116.3,932636,0
2017-10-10,116.89,117.515,115.94,116.4,1007963,0
2017-10-11,116.13,116.27,114.63,115.99,893404,0
2017-10-12,115.4,116.69,115.04,115.69,991222,0
2017-10-13,115.45,116.83,115.45,116.7,989030,0
2017-10-16,116.82,117.05,115.66,115.79,505676,0
2017-10-17,116.16,116.501,115.67,116.28,609665,0
2017-10-18,116.3,117.13,115.67,116.74,536000,0
2017-10-19,116.46,117.535,115.53,117.39,371205,0
2017-10-20,118,119.95,117.75,119.48,828885,0
2017-10-23,119.46,119.53,118.14,118.27,696981,0
2017-10-24,118.33,119.45,118.33,119.15,638876,0
2017-10-25,118.67,119.89,118.08,119.31,1043571,0
2017-10-26,119.5,127.48,118.76,124.05,2431749,0
2017-10-27,124.89,125.11,120.33,121.18,1413993,0
2017-10-30,120.9,121.88,119.35,119.63,1272144,0
2017-10-31,119.95,121.48,119.41,121.27,944553,0
2017-11-01,120.94,121.88,119.91,120.6,993044,0
2017-11-02,119.52,121.66,119.51,121.01,954261,0
2017-11-03,120.51,121.395,119.5,119.65,835380,0
2017-11-06,119.6,121.41,119.6,120.2,861586,0
2017-11-07,120.13,120.14,119.57,120.14,610734,0
2017-11-08,120.21,121.8,119.66,121.34,651221,0
2017-11-09,120.82,122.15,120.47,120.96,794860,0
2017-11-10,120.6,120.935,119.61,119.71,698065,0
