Date,Open,High,Low,Close,Volume,OpenInt
2006-11-16,20,20,20,20,0,0
2006-11-17,24.5,25.18,23.5,24.74,18359706,0
2006-11-20,24.69,25.67,24.29,25,1688963,0
2006-11-21,25,25.19,24.31,24.6,1179813,0
2006-11-22,24.57,26.88,24.5,26.88,1260752,0
2006-11-24,27,27.96,26.88,27.75,350251,0
2006-11-27,28.39,28.5,27.92,28.35,910473,0
2006-11-28,28.53,28.9,27.75,28.17,587427,0
2006-11-29,28.5,28.95,28,28.27,414635,0
2006-11-30,28.8,28.8,28,28.3,245668,0
2006-12-01,28.3,28.3,27.56,27.89,257298,0
2006-12-04,28,28.4,27.56,27.88,482991,0
2006-12-05,27.62,27.89,26.4,27.08,782351,0
2006-12-06,26.8,27.63,26.77,27.2,138236,0
2006-12-07,27.7,27.74,27.32,27.32,155032,0
2006-12-08,27.5,27.57,27.2,27.53,55222,0
2006-12-11,27.32,28.4,27.32,27.95,232649,0
2006-12-12,28.2,28.2,26.91,27.2,371691,0
2006-12-13,27.3,28.11,26.5,27.64,547779,0
2006-12-14,27.62,28.62,27.32,27.93,837635,0
2006-12-15,28.36,29.28,27.77,29.05,2069209,0
2006-12-18,29.32,29.87,28.42,28.59,738847,0
2006-12-19,28,28.2,26.54,27.79,470726,0
2006-12-20,27.88,28.92,27.01,27.78,284125,0
2006-12-21,27.5,27.85,26.66,26.69,616652,0
2006-12-22,26.99,27.7,26.86,27.53,151163,0
2006-12-26,27.63,28.34,27.04,27.1,87501,0
2006-12-27,28.24,28.81,27.74,28.81,788267,0
2006-12-28,28.72,29.98,28,29.86,1406102,0
2006-12-29,29.99,30,29.02,29.84,355545,0
2007-01-03,30.17,30.29,28.2,28.5,490043,0
2007-01-04,28.11,28.84,28,28.75,325428,0
2007-01-05,28.65,28.65,27.73,28.15,524303,0
2007-01-08,28.26,29,28.26,28.9,317098,0
2007-01-09,29,29.77,28.95,29.27,232733,0
2007-01-10,29.22,29.67,29.09,29.16,267718,0
2007-01-11,29.19,29.73,28.75,29.34,362361,0
2007-01-12,29.27,29.61,29.27,29.53,176341,0
2007-01-16,29.56,30.47,29,29.27,214640,0
2007-01-17,29.26,29.26,28.85,29.02,256793,0
2007-01-18,29.27,29.56,28.05,28.32,258483,0
2007-01-19,28.24,28.32,27.7,27.71,352910,0
2007-01-22,27.75,28.13,27.54,27.88,400630,0
2007-01-23,28,29.38,27.87,28.85,504190,0
2007-01-24,29.07,29.15,28.42,29.15,211244,0
2007-01-25,29.25,30.3,29.24,29.43,472375,0
2007-01-26,29.71,29.73,28.89,29.14,211002,0
2007-01-29,29.15,31.44,29,31.14,569040,0
2007-01-30,31.1,33.89,30.86,32.72,990256,0
2007-01-31,32.65,33.14,32.06,32.37,460582,0
2007-02-01,32.53,33.03,32.09,32.66,142618,0
2007-02-02,32.79,33.19,31.16,31.2,461026,0
2007-02-05,31.2,33.99,31.14,32.78,456111,0
2007-02-06,33.11,33.93,32.5,32.81,246357,0
2007-02-07,32.79,33.73,32.55,33.44,241923,0
2007-02-08,33.73,34.47,32.96,33.79,350365,0
2007-02-09,33.91,33.99,32.6,32.86,478002,0
2007-02-12,32.91,33.77,32.6,33.1,344452,0
2007-02-13,33.52,34.74,33,34.28,1443254,0
2007-02-14,40.38,44.85,40.01,43.72,5905949,0
2007-02-15,44.08,46.86,42.87,44.98,2146175,0
2007-02-16,45.05,45.75,44.53,45.26,432370,0
2007-02-20,44.97,49.95,44.9,49.21,1229457,0
2007-02-21,49.15,51.89,48.34,51.19,1787907,0
2007-02-22,51.2,51.57,48.25,49.2,1059041,0
2007-02-23,49.01,49.97,47.26,49.43,936137,0
2007-02-26,49.7,52.7,49.7,51.85,1294326,0
2007-02-27,49.5,51.19,48.27,49.01,1729999,0
2007-02-28,49.55,51,46.89,47.75,1583736,0
2007-03-01,46.15,48.86,45.2,47.88,939527,0
2007-03-02,47.53,48.82,45.85,46.27,786899,0
2007-03-05,45,45.21,42.6,44.13,1156130,0
2007-03-06,45.36,46.44,45,46.3,1134039,0
2007-03-07,46.24,47.96,45.77,47.62,797835,0
2007-03-08,49.73,52.07,49.64,51.87,1892776,0
2007-03-09,52.69,54.1,51.94,52.06,1500280,0
2007-03-12,51.99,57.94,51.61,57.91,2414873,0
2007-03-13,57.59,57.59,52.73,53.72,2648111,0
2007-03-14,53.53,55.45,51.4,54.46,2064553,0
2007-03-15,55.65,55.65,52.1,52.69,1657891,0
2007-03-16,52.83,52.83,50.23,51.52,1734447,0
2007-03-19,53.21,53.75,52,52.5,1144314,0
2007-03-20,52.49,54.14,51.71,52.3,1159566,0
2007-03-21,52.3,54.71,52,54.5,1406568,0
2007-03-22,55.4,59.23,55.28,58.14,3087969,0
2007-03-23,58.98,59.88,57.9,58.25,1646872,0
2007-03-26,59.09,59.58,55.74,57.01,1364309,0
2007-03-27,58.18,58.48,54.89,55.44,2644256,0
2007-03-28,54.9,55.65,54.06,54.5,1421864,0
2007-03-29,55.87,56.25,53,53.2,1893684,0
2007-03-30,53.2,54.02,51.5,52.01,1335266,0
2007-04-02,52.1,55.9,52.08,55.89,1701810,0
2007-04-03,55.88,56.75,54.49,55.75,1176896,0
2007-04-04,55.43,57.7,55.01,57.29,1205286,0
2007-04-05,57.09,58.46,56.3,56.46,883267,0
2007-04-09,57.43,58.4,56,57.51,959181,0
2007-04-10,57.47,61.2,57.04,60.15,2578456,0
2007-04-11,61.28,63.19,60.72,62.23,3056495,0
2007-04-12,61.73,63.5,60.85,62.91,1351958,0
2007-04-13,63.29,63.7,60.9,61.26,1646377,0
2007-04-16,61.87,65.13,61.34,64.94,2147708,0
2007-04-17,64.24,64.24,62.12,62.39,2005687,0
2007-04-18,61.8,63.24,60.63,61.76,1711356,0
2007-04-19,60.55,62.3,59.25,60.17,1530563,0
2007-04-20,61.92,62,59.93,60.91,1158849,0
2007-04-23,61.16,64,61.02,63.14,1369788,0
2007-04-24,63.66,64.1,62.2,63.67,1053789,0
2007-04-25,64,65.6,63.1,64.89,1731860,0
2007-04-26,65.06,65.56,63.48,63.95,1094281,0
2007-04-27,63,63.74,61.77,63.64,821246,0
2007-04-30,63.68,63.8,59.47,59.99,1576381,0
2007-05-01,58.99,58.99,54.2,55.56,3319121,0
2007-05-02,56.57,59.49,56.28,58.9,2191491,0
2007-05-03,59.28,59.62,57.1,57.95,2068502,0
2007-05-04,61.55,67.5,61.48,66.7,6101000,0
2007-05-07,66.95,70.44,65.77,69.63,4185417,0
2007-05-08,68.85,70.09,67.92,68.82,2037959,0
2007-05-09,68.01,69,67.68,68.58,1422449,0
2007-05-10,68,72.48,67.95,68.7,2976648,0
2007-05-11,69.17,69.95,66.92,67.87,2069333,0
2007-05-14,67.96,68.95,64.99,65.26,1938848,0
2007-05-15,64.93,66.7,62.98,63.37,2245531,0
2007-05-16,63.62,64.83,61.9,64.13,2284962,0
2007-05-17,63.86,65.99,63.46,65.17,1667781,0
2007-05-18,63.96,64.4,62.31,63.42,3615526,0
2007-05-21,62.5,63.8,61.48,62.03,2553331,0
2007-05-22,62.03,65.63,61.43,64.9,2567632,0
2007-05-23,65.84,67.71,65.16,65.87,2455981,0
2007-05-24,66.02,67.42,64.25,65.03,1784236,0
2007-05-25,65.56,66.85,65.3,66.72,984301,0
2007-05-29,67.1,67.57,65.36,67.13,1281278,0
2007-05-30,65.95,68.5,65.39,68.3,1494517,0
2007-05-31,68.8,69.11,66.98,68.04,1893350,0
2007-06-01,68.55,68.64,67.33,68.17,830835,0
2007-06-04,67.34,69.89,67.22,68.78,1167205,0
2007-06-05,68.74,71.85,68.32,71.83,1708174,0
2007-06-06,71.5,73.26,70.05,71.36,1982972,0
2007-06-07,71.71,72.03,69.42,70.54,1322197,0
2007-06-08,70.25,71.68,69.75,71.22,961649,0
2007-06-11,71.22,72.85,70.64,70.94,1065607,0
2007-06-12,70.08,71.52,68.35,71.04,2221027,0
2007-06-13,72,74.73,71.46,74.36,1810272,0
2007-06-14,74.7,76.22,74.5,74.96,1609350,0
2007-06-15,76.2,78.33,75,78.1,1872323,0
2007-06-18,78.68,79.49,77,78.28,1185485,0
2007-06-19,78.62,79.88,77.66,79.24,1416489,0
2007-06-20,79.74,81.88,78.23,80.82,2221387,0
2007-06-21,80.78,81.4,79.51,80.21,1868590,0
2007-06-22,80,84.9,79.05,84.64,5489239,0
2007-06-25,84.85,88.29,84.65,86.35,2666772,0
2007-06-26,87.26,88.49,85.26,88.27,2667179,0
2007-06-27,87.33,88.8,84.92,88.66,2404432,0
2007-06-28,88.89,90.87,87.54,90.13,2069562,0
2007-06-29,90.76,91.1,87.65,89.29,2262310,0
2007-07-02,89.35,94.33,88.6,93.75,1539792,0
2007-07-03,95.24,98.6,94.39,97.48,2042535,0
2007-07-05,97.64,98.87,92.51,94.53,2463687,0
2007-07-06,94.82,96.47,93.25,96.29,1308867,0
2007-07-09,105.43,119.85,105.43,119.34,9024895,0
2007-07-10,116.25,117,113.01,114.89,4147856,0
2007-07-11,113.5,115.88,110.54,113.45,2829315,0
2007-07-12,114,116.28,111.06,114.56,2527997,0
2007-07-13,114.42,118.39,113.3,115.97,2620266,0
2007-07-16,114.49,116.3,110.2,112.05,3944028,0
2007-07-17,114.5,115.5,108.03,109.4,3745785,0
2007-07-18,108.12,112.25,105.5,109.92,3176626,0
2007-07-19,111.22,112.9,109.04,111.64,2022430,0
2007-07-20,108.09,110.45,106.51,110.14,1989000,0
2007-07-23,110.49,111.37,107.27,108.75,1025855,0
2007-07-24,107.06,114,106.8,107.16,2163361,0
2007-07-25,108.55,111.45,105.6,108.08,1814500,0
2007-07-26,106.4,110.5,105.02,107.39,1887361,0
2007-07-27,107.6,112.9,107.54,110.69,1800478,0
2007-07-30,112,121.42,106.48,120.28,3186498,0
2007-07-31,122.99,123.21,106,112.57,4026187,0
2007-08-01,102.87,111.42,101.36,107.5,5270962,0
2007-08-02,106.36,106.8,96.41,104.54,4311278,0
2007-08-03,101.63,105,99.5,100.05,2270847,0
2007-08-06,100.6,102.4,93.15,98.2,3245130,0
2007-08-07,96.88,107.48,95.5,105.32,3225596,0
2007-08-08,106.97,112.8,106.55,109.9,2454308,0
2007-08-09,106.02,109.2,102,103,2350383,0
2007-08-10,95.2,98.27,92.79,94.42,6818854,0
2007-08-13,96,98.07,94.08,95.54,2233506,0
2007-08-14,96.26,96.55,91.05,91.55,2025892,0
2007-08-15,90.64,92.15,86.39,87.54,3040903,0
2007-08-16,87.85,88,74.77,81.87,5322025,0
2007-08-17,85,87.8,79.23,85.21,3599982,0
2007-08-20,89.99,94.99,88.21,94.01,4202322,0
2007-08-21,94.01,97.38,92.26,96.49,2380296,0
2007-08-22,97.66,99.08,93.56,99.07,1883157,0
2007-08-23,98.68,99.85,93.81,94.2,1905128,0
2007-08-24,94.5,97.85,92,97.55,1518482,0
2007-08-27,97.5,98,95.26,95.83,714046,0
2007-08-28,94,95.22,90.78,90.96,1387519,0
2007-08-29,92.49,95.96,91.58,95.79,1617043,0
2007-08-30,95.35,102.92,93.62,102.49,3185772,0
2007-08-31,102.6,104.9,100.52,103.74,3483788,0
2007-09-04,103.5,108.33,102.02,106.98,1919253,0
2007-09-05,106.4,108.49,103.26,106.5,1795499,0
2007-09-06,107.5,108.32,103.6,104.38,1479306,0
2007-09-07,102.89,102.89,97.86,99.94,2114888,0
2007-09-10,100.75,102.5,96.29,100.42,1530603,0
2007-09-11,101,105.68,99.54,102.19,2893499,0
2007-09-12,105.5,108.51,97.3,98.13,5783099,0
2007-09-13,98.85,100.94,96.71,99.9,2596581,0
2007-09-14,98,99.91,97.4,98.33,1092221,0
2007-09-17,99,99.2,94.35,94.86,1575862,0
2007-09-18,96.11,101.5,93.69,101.18,2215690,0
2007-09-19,102.42,105,99.25,100.93,2240502,0
2007-09-20,101.18,105.5,99.3,103,2782014,0
2007-09-21,104.59,112.77,103.61,112.55,4141174,0
2007-09-24,114,117.46,110,112.8,3461549,0
2007-09-25,111.28,117.35,111.06,113.82,2146886,0
2007-09-26,115,117,110.02,114.4,2102231,0
2007-09-27,115.71,121.49,108.45,110.03,5591572,0
2007-09-28,115.08,119.51,109.66,117.74,5686360,0
2007-10-01,120,127.98,119.91,126.96,4780400,0
2007-10-02,129.81,132.55,127.73,131.53,3647301,0
2007-10-03,129.49,131.8,124.36,127.92,3400646,0
2007-10-04,128.29,131.84,125.3,131.84,2307630,0
2007-10-05,135.28,139,134.5,137.03,2772072,0
2007-10-08,135.4,137.43,133.39,137.3,1612433,0
2007-10-09,139.9,141.98,134.29,137.22,2404764,0
2007-10-10,137.25,138.25,132.45,135.9,1739148,0
2007-10-11,138.89,142.29,125.54,130,2907909,0
2007-10-12,131.05,137.29,127.45,135.72,1892075,0
2007-10-15,138.08,140.65,132,134.95,1767567,0
2007-10-16,132.76,139.07,131.8,138.93,1854703,0
2007-10-17,143.04,147.54,138.55,139.09,5455043,0
2007-10-18,136.69,141.7,134.83,140.57,2431429,0
2007-10-19,141.22,142.59,133.01,133.24,2347008,0
2007-10-22,128.81,137,124.96,136.9,2948374,0
2007-10-23,141.6,152.6,139.03,150.16,4227076,0
2007-10-24,149.84,151.59,140.35,148.38,4033496,0
2007-10-25,150,156,146.09,149.97,4355316,0
2007-10-26,154.5,154.5,149.02,150.44,1890726,0
2007-10-29,154.5,159.78,150.51,156.2,2088477,0
2007-10-30,153.76,156.53,148.6,149.75,1988012,0
2007-10-31,152.72,159.29,150.84,158.81,2606630,0
2007-11-01,157.29,158.06,151.86,155.35,2528148,0
2007-11-02,152.85,152.85,144.06,146.56,3019995,0
2007-11-05,143.74,149.46,141.49,148.1,1896316,0
2007-11-06,164.26,170.22,163.46,169,5907996,0
2007-11-07,170.51,173.94,160.91,167.12,5884486,0
2007-11-08,221.19,230,205.87,224.43,11612935,0
2007-11-09,216.43,226.32,200.56,206.85,6731994,0
2007-11-12,200.5,202.16,174.22,177.7,7162054,0
2007-11-13,187.68,199.77,187,188.07,6465838,0
2007-11-14,195.78,199.58,184.56,185.39,5336886,0
2007-11-15,186.53,195.89,184.77,190.95,4371420,0
2007-11-16,199,212.63,191.18,212.63,6479284,0
2007-11-19,210.02,220.21,207.6,215.76,8274793,0
2007-11-20,216.88,219.9,200,207.33,5569209,0
2007-11-21,200,217.92,198.43,212.5,3896976,0
2007-11-23,215.77,215.9,207.5,210.13,1542510,0
2007-11-26,209.97,221.75,209.19,212,3931369,0
2007-11-27,214.52,216.24,201.91,207.62,3762791,0
2007-11-28,210.89,218.5,210.27,215.88,4338969,0
2007-11-29,215.96,239.39,215.06,238.18,6120384,0
2007-11-30,247.5,252.39,233.97,237.15,4887287,0
2007-12-03,237.89,249,227.86,229.22,4712563,0
2007-12-04,228.49,231.46,213.91,214.54,5941507,0
2007-12-05,222.98,226.83,219,225.93,4274859,0
2007-12-06,225.22,226.49,211,218.4,4525283,0
2007-12-07,220.36,235.48,213.47,235.47,5762168,0
2007-12-10,237.31,251.17,233.3,250,4921107,0
2007-12-11,249.66,252.64,229.01,236.29,4727179,0
2007-12-12,244.53,247.5,233.79,241.68,4164789,0
2007-12-13,246.39,256.45,242,248.35,5509585,0
2007-12-14,244.15,255,243.62,251.69,3464028,0
2007-12-17,252.08,255.76,230,231.97,4428853,0
2007-12-18,239.72,248.21,232.61,247.1,5088565,0
2007-12-19,245.87,251.76,242.64,247.98,3402643,0
2007-12-20,249.04,251.24,241.24,245.6,2882480,0
2007-12-21,250.23,268.16,248,266.4,5523439,0
2007-12-24,268.27,275.89,264.1,272.04,1878605,0
2007-12-26,272.4,281.61,267.24,280.91,2303767,0
2007-12-27,278.39,283,272.8,275.5,2569855,0
2007-12-28,278,279,265,266.04,3299198,0
2007-12-31,265.74,273.73,265,267.14,2114221,0
2008-01-02,269.46,272.79,260.5,267.7,4112844,0
2008-01-03,268.48,271.62,263.03,265.87,2405534,0
2008-01-04,255.6,262.51,243.36,245.58,6209432,0
2008-01-07,249.61,254.7,223,236.84,6785657,0
2008-01-08,237.2,263.7,228.74,230.5,4579086,0
2008-01-09,230.53,234.8,208.33,234.25,6917357,0
2008-01-10,226.13,233.16,216.55,225.97,5907704,0
2008-01-11,227.83,231.93,215.63,221,4566875,0
2008-01-14,222.32,229.99,213.33,224.76,4187922,0
2008-01-15,217.75,220,203.42,204.79,5712593,0
2008-01-16,200.46,203.39,177.5,181.56,10349240,0
2008-01-17,181.22,185.53,166.59,167.2,7209425,0
2008-01-18,172.92,180.92,166.79,175.88,8641881,0
2008-01-22,156.4,184.96,150.53,182.79,7417631,0
2008-01-23,175.31,179.14,143.31,164.75,13361474,0
2008-01-24,159.39,174.45,148.6,171.46,11150039,0
2008-01-25,180,183.97,169.01,171.28,7482233,0
2008-01-28,169.9,180.43,164.36,177,6262121,0
2008-01-29,180.49,194.71,177.3,191.9,9634700,0
2008-01-30,191,191.39,180.59,184.35,7449018,0
2008-01-31,179,183.5,172.77,181.77,5316744,0
2008-02-01,182.3,189.38,177.5,185.94,4683041,0
2008-02-04,186.72,198.09,183.9,192.9,5194159,0
2008-02-05,188,191.5,177.64,178,4868794,0
2008-02-06,182.2,187,169.71,171.71,6108739,0
2008-02-07,168.29,173.43,157.66,165.6,8641537,0
2008-02-08,164.93,175.35,163.94,173.19,4434427,0
2008-02-11,180.17,190.84,176.51,189.64,7249088,0
2008-02-12,193.25,198.41,172.38,175.56,10861963,0
2008-02-13,214.57,228.5,207.5,228.46,17867161,0
2008-02-14,231.51,236.57,221.5,224.11,9088943,0
2008-02-15,221.96,227.58,213,219.39,7161121,0
2008-02-19,219.11,220.8,210.02,211.94,6286475,0
2008-02-20,205.43,217.4,201.32,217,7801061,0
2008-02-21,218.08,219.01,209.64,211.59,4826231,0
2008-02-22,207.2,212.25,206.5,211.74,3808683,0
2008-02-25,211.12,220.42,207.6,218.9,4782850,0
2008-02-26,217,225.86,212.66,220.69,5122181,0
2008-02-27,216.37,225.3,215.76,217.69,4248719,0
2008-02-28,215.02,216.9,204.69,205.26,5021440,0
2008-02-29,202.68,210.6,202.21,205.15,4220950,0
2008-03-03,204.5,211.44,202.29,207.49,3477414,0
2008-03-04,208.01,210.66,196.01,202.6,5004571,0
2008-03-05,204.56,213.42,204.47,213.19,4903448,0
2008-03-06,213,216,206.67,208.77,4079817,0
2008-03-07,204.42,207.68,195.07,196.82,5439242,0
2008-03-10,197.46,199.26,176.01,176.57,6862590,0
2008-03-11,184.45,199.04,180.4,198.11,6757426,0
2008-03-12,203.08,207.7,195.1,205.88,5489714,0
2008-03-13,199.01,210.27,193.84,207.29,6368564,0
2008-03-14,211.35,214.93,195.01,200.84,5751053,0
2008-03-17,190.5,197.21,185.58,193.9,4370955,0
2008-03-18,201.33,205.74,196.8,204.02,3643415,0
2008-03-19,204,208.28,195.27,196.97,4263451,0
2008-03-20,197.7,198.62,192.01,193.66,3042984,0
2008-03-24,195,213.69,194.76,209.5,4125187,0
2008-03-25,211.49,223.99,207.41,219.73,4708719,0
2008-03-26,218.55,225,215.5,220.19,3601744,0
2008-03-27,226.22,233.42,225.4,227.49,6246840,0
2008-03-28,233.39,237.35,227.13,228.68,4203442,0
2008-03-31,227.83,234.95,225.82,231.14,3121937,0
2008-04-01,237.32,239.7,232.2,237.53,3446970,0
2008-04-02,238.5,251.09,236.67,249.55,4418435,0
2008-04-03,246.41,254.5,243.11,251.6,5373202,0
2008-04-04,256.02,283.9,254.66,278,12014038,0
2008-04-07,286.56,291.49,269.25,272.25,8206031,0
2008-04-08,266.85,277.63,263,271.99,5929042,0
2008-04-09,273.63,278.85,269.05,269.87,4185028,0
2008-04-10,269.47,274.42,264.54,271.2,4199307,0
2008-04-11,267.69,274.25,265.87,268.3,3572499,0
2008-04-14,272.35,277.5,268.11,274.1,4031120,0
2008-04-15,283.61,290.7,281.7,287.32,7571952,0
2008-04-16,293,297.68,291.39,295.91,4700656,0
2008-04-17,292.5,300,278.71,287.36,6607256,0
2008-04-18,292.98,294.64,283.76,285.79,3914186,0
2008-04-21,285.59,292.89,284.5,291.85,2663532,0
2008-04-22,300.99,308.24,295.71,298.03,5219919,0
2008-04-23,302.49,303,285.07,286.03,2980981,0
2008-04-24,290.88,290.92,275.25,283.61,3234105,0
2008-04-25,284.75,290,277.5,288.24,2393855,0
2008-04-28,287.52,288.99,282,285.52,2049946,0
2008-04-29,283.76,285.99,277.5,284.92,3763914,0
2008-04-30,297.57,307.8,286.14,291.99,13401962,0
2008-05-01,285,285.2,261.12,263.35,7951093,0
2008-05-02,268.35,278.9,266.7,276.24,4754944,0
2008-05-05,274.22,274.94,262.16,268.82,3417825,0
2008-05-06,269.65,284.3,266.24,278.57,3897841,0
2008-05-07,284.32,287.2,275.23,276.85,3564465,0
2008-05-08,277.41,281.69,273.19,275.8,2400434,0
2008-05-09,284,287.65,278.55,284.5,3357476,0
2008-05-12,285.56,288,278,284.84,2268533,0
2008-05-13,293,306.89,289.78,303.98,5691502,0
2008-05-14,307.72,317,303.7,307.94,5666754,0
2008-05-15,311.9,315.43,302.7,306.78,4438198,0
2008-05-16,309.68,313.43,306.21,311.14,3045477,0
2008-05-19,311.87,312.85,290.82,295.9,3992636,0
2008-05-20,294.58,299.68,290.25,299.06,3110092,0
2008-05-21,292.68,293.8,279.45,279.45,4998472,0
2008-05-22,280.5,283.99,267.67,271.43,3460865,0
2008-05-23,268.7,278.67,268.25,278.48,2550596,0
2008-05-27,277.98,277.98,262.82,265.16,3260608,0
2008-05-28,261.52,273.2,253.3,273.18,5517380,0
2008-05-29,263.48,263.95,251.81,252.1,6510269,0
2008-05-30,272.99,276.82,265.8,267.54,6331569,0
2008-06-02,259.87,261.95,251,255.96,5501994,0
2008-06-03,255.71,262.54,251.53,257.32,4357283,0
2008-06-04,253.49,255.49,241.5,242.88,5423168,0
2008-06-05,246.6,257.53,241.64,256,4927509,0
2008-06-06,254.88,262.77,251,251.69,3643328,0
2008-06-09,252.63,253.8,237.63,244.76,2975780,0
2008-06-10,237.02,247.79,233.97,245.15,4669638,0
2008-06-11,247.32,259.42,243.37,253.19,4645790,0
2008-06-12,261.94,272.49,260.43,261.8,5836152,0
2008-06-13,265.73,274.39,264.11,274.39,3378975,0
2008-06-16,278.65,281.33,274.5,277.4,2445193,0
2008-06-17,279.57,288.38,278.16,282.22,5138091,0
2008-06-18,279.92,281.7,272.02,275.75,3104632,0
2008-06-19,277.25,278.81,270.56,274.32,2272259,0
2008-06-20,270.99,272.96,265.2,268.22,2875398,0
2008-06-23,274.94,288,274.56,288,4185836,0
2008-06-24,286.1,292.88,283,288.22,2826845,0
2008-06-25,292,292.23,281.44,290.13,2237300,0
2008-06-26,286.99,286.99,271.05,273.27,2452527,0
2008-06-27,269.97,271.78,261.29,266.25,3288391,0
2008-06-30,267.87,277.2,267.86,272.82,2660436,0
2008-07-01,265.9,271.78,260.25,270.68,2778748,0
2008-07-02,274.9,274.9,246.84,247.84,3861938,0
2008-07-03,246.12,254.33,234,253.65,3313336,0
2008-07-07,255.87,260,246.51,256.8,2441017,0
2008-07-08,255.3,263.24,248.41,262,2757473,0
2008-07-09,264.6,273.73,264.5,265.4,2601579,0
2008-07-10,266.78,280.54,263.29,280,3442917,0
2008-07-11,276.45,285,271.67,279.1,2440765,0
2008-07-14,285.02,288,281.31,285.96,2274984,0
2008-07-15,281.6,283.26,269.13,277,3285741,0
2008-07-16,291.04,291.04,282,288.6,3123005,0
2008-07-17,285.01,293.27,276.27,278.42,2664320,0
2008-07-18,280,281.49,271.01,279.27,1700331,0
2008-07-21,280.22,282.5,275,281.18,1462308,0
2008-07-22,276,277.87,259.06,266.45,2971809,0
2008-07-23,267.17,267.63,258.1,259.72,1804317,0
2008-07-24,263,268.78,255.89,264.09,2359381,0
2008-07-25,260,265.88,257.72,262.46,1663588,0
2008-07-28,261.47,271.37,259.38,266.9,1570536,0
2008-07-29,270.03,281.26,261.79,277.57,2719366,0
2008-07-30,279,286,271,285,4380695,0
2008-07-31,297.59,301.3,284.18,285.03,5163051,0
2008-08-01,286.64,290.4,278.18,280.74,2545776,0
2008-08-04,277,284,266.2,267.24,2466946,0
2008-08-05,266,272.5,261.56,264.29,2022350,0
2008-08-06,263.69,270.39,263.1,269,2019540,0
2008-08-07,268.14,269.29,265.11,265.97,1507591,0
2008-08-08,265.01,265.67,251.66,257.87,2183139,0
2008-08-11,257.02,262.57,243.03,248,2563101,0
2008-08-12,251.57,257.56,248.65,250.43,1836266,0
2008-08-13,250.75,260.03,245.16,260.03,2171720,0
2008-08-14,257.29,263,255,260,1874025,0
2008-08-15,265.46,271.45,263.55,264.92,2822738,0
2008-08-18,266.35,266.6,254.27,256.92,1856608,0
2008-08-19,259.83,261.58,255.15,258.74,1579940,0
2008-08-20,259,273.8,258.45,272.99,2779186,0
2008-08-21,271.12,282.41,271.12,279.27,2421025,0
2008-08-22,279.01,282.94,276.52,282.82,1427789,0
2008-08-25,273.29,277,268.38,271.04,2939818,0
2008-08-26,270.72,275.5,268,272.76,1908062,0
2008-08-27,272.89,279.95,271.02,277,2103896,0
2008-08-28,277.51,280.56,274.35,278,1325514,0
2008-08-29,276.94,283.45,275.49,276.65,1134007,0
2008-09-02,270.4,271.48,258,260.6,2500915,0
2008-09-03,258.63,261.75,245.35,247.14,2666434,0
2008-09-04,249.47,255.17,233.82,237.13,3348339,0
2008-09-05,231.99,237,219.02,236.01,4469846,0
2008-09-08,246.99,246.99,214.31,222.68,3427570,0
2008-09-09,215.75,218.91,199,200.26,5023295,0
2008-09-10,201.5,212.32,195.5,211.25,3818885,0
2008-09-11,198.14,215.89,196.8,209.7,3727835,0
2008-09-12,210.18,218.82,207.51,214.65,2783333,0
2008-09-15,200.98,211.25,198,202.97,3046210,0
2008-09-16,193.3,214.65,186.82,214.65,3527408,0
2008-09-17,214.03,219.91,200.11,212,3481112,0
2008-09-18,214.5,229.2,206.31,223.39,3130542,0
2008-09-19,242.37,249.9,228.57,241.9,3131455,0
2008-09-22,240,240.47,221.02,222.65,2921079,0
2008-09-23,224.35,225.53,210,210.89,2938803,0
2008-09-24,220.8,229.56,218.02,221.8,4094692,0
2008-09-25,220.01,226.39,216.63,221.38,1639174,0
2008-09-26,215.47,215.73,200,207.13,2828692,0
2008-09-29,195.33,196.33,175.48,180.31,3282092,0
2008-09-30,186.48,188.97,180.22,188.91,2530746,0
2008-10-01,198,202.93,188.66,197.26,3495718,0
2008-10-02,198.19,198.23,170.68,177.86,3343446,0
2008-10-03,180.17,194.3,153.62,163.19,4542369,0
2008-10-06,153.58,161.85,134.5,159.71,6125500,0
2008-10-07,139.21,147.66,125.52,128,8047839,0
2008-10-08,115.01,138.9,112.46,127.43,8077014,0
2008-10-09,132.43,139.91,115.71,118.1,3746666,0
2008-10-10,105.99,124.44,102.5,117.45,4814271,0
2008-10-13,130.27,143.97,126.68,143.97,4227758,0
2008-10-14,158.91,160.7,141.67,143.11,4963856,0
2008-10-15,135.97,140.39,123.11,123.52,3720497,0
2008-10-16,128.25,144.42,120.05,141.7,6445902,0
2008-10-17,134.79,149.5,133,135,4591568,0
2008-10-20,139.9,144.92,132.84,143.98,3776645,0
2008-10-21,139.25,146.99,138,141.16,3693543,0
2008-10-22,137.12,141.63,131.54,137.24,6455795,0
2008-10-23,137.97,139,119.01,124.74,6367907,0
2008-10-24,107.03,125.99,106,120.53,4131927,0
2008-10-27,116.37,119.61,106,107.91,3846809,0
2008-10-28,112.82,115.53,95.32,114.09,6745588,0
2008-10-29,116.49,131.58,111.8,115.75,7095297,0
2008-10-30,134.43,144.07,131,144.07,8104013,0
2008-10-31,141.61,148.06,137.61,143.7,4960639,0
2008-11-03,146.84,162.95,143.5,161.91,5360623,0
2008-11-04,169.99,179.6,166.34,177.52,8690261,0
2008-11-05,168.23,172.21,151.85,152.09,8090227,0
2008-11-06,146,148.76,135.77,143.6,6940085,0
2008-11-07,146.93,154.45,142.3,149.67,4998778,0
2008-11-10,149.85,151,134.47,138.5,4168531,0
2008-11-11,132,137.64,123,130.9,5096107,0
2008-11-12,121.01,122.34,110,110.06,6236841,0
2008-11-13,113.49,127.7,105.05,125.31,8174500,0
2008-11-14,120.86,124.97,115,116.78,4796795,0
2008-11-17,110.9,117.83,107.02,115.55,5050453,0
2008-11-18,114.31,118.24,105,110.56,5795485,0
2008-11-19,107.03,107.4,100,101.13,7753279,0
2008-11-20,93.54,96.8,86,87.23,7613797,0
2008-11-21,90.01,93.4,85.28,92.81,6142507,0
2008-11-24,98.69,116,98.63,112.62,6698266,0
2008-11-25,115.94,118.75,106.61,117.19,4645696,0
2008-11-26,115.3,130.8,113.05,127.77,5274868,0
2008-11-28,125.58,127.39,122.1,124.84,1449652,0
2008-12-01,118.72,118.73,109.75,110.2,3653389,0
2008-12-02,113.34,117.23,111.14,116.12,3084796,0
2008-12-03,111.1,134.24,110,133.72,6063989,0
2008-12-04,130.82,138.11,117.53,122,5503476,0
2008-12-05,118.52,128.55,115,128.54,3946346,0
2008-12-08,136.1,138.9,133.06,134.84,4701406,0
2008-12-09,127.08,130.7,116.78,117.11,5657366,0
2008-12-10,116.39,123.2,112.78,119.68,5180629,0
2008-12-11,117.13,126.45,115.37,117.57,4176240,0
2008-12-12,113.53,120.35,110.99,116.92,3865038,0
2008-12-15,118.67,119.42,111,111.2,3941221,0
2008-12-16,115.53,127.96,114.9,126.61,5291678,0
2008-12-17,124.58,144.93,123.5,141.94,8395256,0
2008-12-18,147.86,149,135.22,137.88,5823739,0
2008-12-19,140.41,142.2,135,140.68,6687197,0
2008-12-22,141.01,141.44,130.74,133.01,3504868,0
2008-12-23,134.92,140.43,133.81,137.37,3004147,0
2008-12-24,135.5,137.8,133.41,133.73,1139655,0
2008-12-26,135.15,136.1,131.77,135.01,1566682,0
2008-12-29,136.11,139.68,134.03,135.99,2496678,0
2008-12-30,136.57,137.3,131.5,135.65,2369081,0
2008-12-31,135.3,138.66,134.61,137.96,2582252,0
2009-01-02,137,151.99,137,151.5,3940764,0
2009-01-05,149.05,163.76,148.47,157.8,5868355,0
2009-01-06,157.46,160,150.19,153.71,4679060,0
2009-01-07,151.15,152.15,145.79,148.5,3650727,0
2009-01-08,146.61,157.24,145.62,155.36,3879367,0
2009-01-09,159.48,165.2,155.77,162.54,4754667,0
2009-01-12,159.45,159.53,148.16,149.93,4020282,0
2009-01-13,141.97,146.97,136.17,141.1,5165592,0
2009-01-14,137.01,138.49,130.88,133.38,4556458,0
2009-01-15,137.01,146.48,134.88,142.58,4260827,0
2009-01-16,146.95,150.45,139.55,145.42,4817347,0
2009-01-20,145.01,146.37,137.76,137.76,3542987,0
2009-01-21,141.38,143.84,135.5,141.42,3627597,0
2009-01-22,138.31,139.97,132.03,137.3,3183358,0
2009-01-23,131.75,142.31,128.89,137.51,3474501,0
2009-01-26,139.89,145.5,136.72,139.05,3153601,0
2009-01-27,143.46,145,139.38,141.08,2883302,0
2009-01-28,145,148.41,142.53,145.88,2945012,0
2009-01-29,143.23,143.98,135.88,136.89,3361438,0
2009-01-30,142.69,146.44,137.75,142.8,4629396,0
2009-02-02,140.23,140.59,135.29,138.27,3246918,0
2009-02-03,141,143.84,138.27,140.46,3025421,0
2009-02-04,142.35,148.08,141.69,144.91,3497387,0
2009-02-05,143.9,151.91,142.76,149.79,3957016,0
2009-02-06,150.5,152.72,145.26,146.3,3269574,0
2009-02-09,145.54,150.49,142.58,148.94,2547355,0
2009-02-10,149.3,154.92,144.12,145.23,3984305,0
2009-02-11,148,149.8,140.63,146.86,3404148,0
2009-02-12,144.99,146.37,139.78,145.6,3466344,0
2009-02-13,145.6,147.9,144.37,144.45,2397332,0
2009-02-17,138.2,142.87,133.18,133.63,4384145,0
2009-02-18,135.75,135.78,128.71,129.22,3915212,0
2009-02-19,132.68,135,130.59,131.3,3495138,0
2009-02-20,128.23,134.75,123.76,134.01,4588968,0
2009-02-23,138.06,138.3,124.75,124.84,3545781,0
2009-02-24,127.39,137.93,124.89,137.68,6265722,0
2009-02-25,115.77,117.38,105.1,107.65,14164213,0
2009-02-26,109.59,110.5,101.53,105,7793889,0
2009-02-27,101.48,108.31,101.1,105.74,4860035,0
2009-03-02,103.53,107.5,100.9,103.97,5156397,0
2009-03-03,109.19,114.8,105.48,110.44,6032778,0
2009-03-04,116.19,117.79,110.83,113.25,4874709,0
2009-03-05,110.52,111.7,106.81,109.79,4490453,0
2009-03-06,110.89,113.5,105.61,108.49,3006762,0
2009-03-09,107.08,112.01,106.72,108.36,2294274,0
2009-03-10,110.45,123.65,110.13,120.24,5738634,0
2009-03-11,120.44,127,116.5,119.48,6103861,0
2009-03-12,117,127.99,115.05,126.5,4838488,0
2009-03-13,129.4,133.6,126.83,129.55,4324997,0
2009-03-16,131.65,132.37,124.07,124.86,3303759,0
2009-03-17,118.77,118.79,109.84,115.96,6034177,0
2009-03-18,114.9,123.2,112.37,118.64,4541655,0
2009-03-19,121.23,127.78,119,124.8,4031420,0
2009-03-20,125.5,127.75,119.93,120.37,3285748,0
2009-03-23,124,131.65,122.39,131.02,3869083,0
2009-03-24,130.17,133.92,128.02,128.8,3043325,0
2009-03-25,132.46,137.8,128,133.98,3331330,0
2009-03-26,136.95,158.49,135.65,150.39,9173613,0
2009-03-27,143.51,154.16,141,147.36,4750483,0
2009-03-30,137.51,141.79,136.28,136.76,3929063,0
2009-03-31,132.7,140.02,129.78,132.7,5570403,0
2009-04-01,130,137.4,130,135.5,3146976,0
2009-04-02,138.47,142.93,136.5,138.02,3423408,0
2009-04-03,137.27,137.65,130.51,134.38,3933319,0
2009-04-06,130.5,139.24,129.88,138.16,3451673,0
2009-04-07,134.1,137.02,132.35,133.12,2441680,0
2009-04-08,134.78,138.28,133.17,135.69,2398533,0
2009-04-09,139.36,144.29,139.23,142.05,3133838,0
2009-04-13,140.58,148.11,139.5,144.1,2525706,0
2009-04-14,143.75,151,142.1,148.1,3611511,0
2009-04-15,151.45,151.6,147.17,149.25,2557597,0
2009-04-16,151.48,151.99,145.56,146.93,2263205,0
2009-04-17,146.65,147.25,142.61,143.8,2204588,0
2009-04-20,140.64,142.38,138.07,138.48,2119105,0
2009-04-21,136,142.33,135.6,140.14,1761203,0
2009-04-22,139.4,151.44,138.5,145.87,3063772,0
2009-04-23,147.04,147.65,140.75,143.5,2563274,0
2009-04-24,143,150.5,142.64,147.46,2723519,0
2009-04-27,144.62,154.1,144.62,152,2971957,0
2009-04-28,152.97,154.47,146.04,146.66,3245197,0
2009-04-29,149.62,156.36,147.82,151.67,5545616,0
2009-04-30,175,190.63,174.9,187.29,11744810,0
2009-05-01,187.92,190,176.36,180.89,5603998,0
2009-05-04,181.61,195.18,179.09,193.64,4764535,0
2009-05-05,192.69,195.66,188.83,192.21,2872004,0
2009-05-06,194.7,200.47,194.13,199.09,3380668,0
2009-05-07,205.9,207.51,190.5,195.05,3830420,0
2009-05-08,198.49,199,187,191.05,2668107,0
2009-05-11,188.09,196.48,185.39,193.63,3176435,0
2009-05-12,195.25,197.25,188.78,190.65,2380892,0
2009-05-13,186.61,187.05,177.5,179.5,3531734,0
2009-05-14,179.37,184.63,177.65,180.43,2833673,0
2009-05-15,181.6,183.63,176.84,177.43,2187239,0
2009-05-18,178.99,184.98,176.87,184.9,2505655,0
2009-05-19,183.28,194.29,181.75,189.7,3594316,0
2009-05-20,193.85,205.43,193.01,202.4,6071009,0
2009-05-21,198.01,199.98,190.77,193.2,2839411,0
2009-05-22,196,196.86,191.47,191.72,1970808,0
2009-05-26,182.18,185.75,176.26,179.51,6119595,0
2009-05-27,180.49,186.25,177.67,180.69,3723980,0
2009-05-28,184,186,179.99,183.75,2838673,0
2009-05-29,186,191.75,184.5,190.29,2962075,0
2009-06-01,194.48,196.25,185,189.06,3596897,0
2009-06-02,187.61,188.8,183.21,184.5,2687025,0
2009-06-03,182.5,183.48,175,178.51,3125525,0
2009-06-04,179.85,185.1,178.25,184.25,2822328,0
2009-06-05,187,187.28,179.5,182.1,2345495,0
2009-06-08,179,185.3,173.58,183.97,3125649,0
2009-06-09,185,185.72,182.4,182.88,2520424,0
2009-06-10,184.41,186.85,180.16,186.75,3442614,0
2009-06-11,186.71,187.5,183.5,184.1,2339278,0
2009-06-12,182.95,184.73,180.5,183.8,1900838,0
2009-06-15,180.25,182,177.51,178.98,1869604,0
2009-06-16,180.41,182.75,171.51,172.04,3103267,0
2009-06-17,171.48,174.78,164.45,168.31,3423230,0
2009-06-18,169.71,172.42,165.62,170.25,2237153,0
2009-06-19,173.32,175.71,171.69,173.46,2467017,0
2009-06-22,170.8,171.78,161.88,162.3,3312618,0
2009-06-23,164.23,166.98,158.77,164.42,3562555,0
2009-06-24,166.44,174.69,164.25,171.19,4983301,0
2009-06-25,163.92,168.8,158.15,159.48,6657433,0
2009-06-26,158.33,163.66,156.8,160.72,3526690,0
2009-06-29,162.74,164.5,156.85,157.2,2947502,0
2009-06-30,159,162.5,155.73,162.2,3473746,0
2009-07-01,163.81,164.11,154.55,155.29,4674433,0
2009-07-02,151.9,157.99,151.4,154.2,3340531,0
2009-07-06,152.04,152.64,145.2,149.6,3956456,0
2009-07-07,149.98,152.26,144.67,144.74,3085368,0
2009-07-08,146.76,150.44,143.36,149.58,3728398,0
2009-07-09,150.7,151.86,145.55,146.11,3544650,0
2009-07-10,147,147.69,142.78,143.1,2012538,0
2009-07-13,144,145.96,139.9,145.79,2642288,0
2009-07-14,142.76,145.01,140.09,141.54,2950215,0
2009-07-15,143,150.3,142.13,148.61,3578979,0
2009-07-16,148.4,150.47,144.73,145.18,2945848,0
2009-07-17,145.05,147.44,143,144.55,2676026,0
2009-07-20,145.8,149.47,145.5,146.64,1996573,0
2009-07-21,150.41,157.83,150,155.4,4282385,0
2009-07-22,153.49,153.49,149.55,151.36,2912041,0
2009-07-23,154.63,159.9,152.73,157.78,3102125,0
2009-07-24,164.69,173.1,162.76,169.43,4788512,0
2009-07-27,172.55,176.05,170.35,171.5,2947522,0
2009-07-28,168.25,170.61,163.8,167.9,2560800,0
2009-07-29,166,171.7,163.5,167.99,3124872,0
2009-07-30,174.83,175.88,171.11,173.55,6316651,0
2009-07-31,155,158.94,153.14,154.39,9403056,0
2009-08-03,156.25,158.5,153.76,155.58,3903709,0
2009-08-04,154.48,156.38,146.11,147.98,4638614,0
2009-08-05,146.5,151,146,149.54,3044878,0
2009-08-06,152.02,152.02,142.03,142.76,3889268,0
2009-08-07,145.52,146.95,141.76,146.47,2705822,0
2009-08-10,146.25,147.87,144.63,147.34,1952249,0
2009-08-11,146.51,149.83,145.12,146.53,2011172,0
2009-08-12,145.48,147.4,144.72,144.99,2026908,0
2009-08-13,144.78,148.4,142.5,144.76,2852371,0
2009-08-14,144.3,144.63,140.63,141.78,2636043,0
2009-08-17,135.88,138.41,132.51,134.43,3600567,0
2009-08-18,138.52,138.81,132.61,133.12,3537155,0
2009-08-19,130.75,131.5,127.84,131.43,5029507,0
2009-08-20,130.36,135,129.98,130.42,3494894,0
2009-08-21,129.5,129.5,121.5,121.54,7197190,0
2009-08-24,123.5,127,120.43,124.08,6067119,0
2009-08-25,124.45,128.24,124.08,128.18,4591893,0
2009-08-26,127.16,128.8,124.6,126.75,3452688,0
2009-08-27,124.99,125.88,122.18,125.88,4040488,0
2009-08-28,126.98,127.85,123.28,124.21,2181701,0
2009-08-31,121.89,122.97,118.85,121.58,2742462,0
2009-09-01,121.15,122.35,114.47,114.98,3886824,0
2009-09-02,114.35,119.79,112.09,118.32,3668010,0
2009-09-03,121.25,121.79,118.16,119.94,2379462,0
2009-09-04,121.01,121.47,117.69,121.47,1775168,0
2009-09-08,123.9,134.64,123.43,134.41,7216792,0
2009-09-09,136.6,144.82,134.79,136.61,8006051,0
2009-09-10,138.55,140.96,136.61,140.15,3323246,0
2009-09-11,141.47,143.5,136.14,136.75,3446892,0
2009-09-14,131.78,133.4,130.12,133.09,3313381,0
2009-09-15,134,142.81,133.57,140.1,4418632,0
2009-09-16,143.89,147.8,143.53,146.99,4247878,0
2009-09-17,150.63,157.1,149.45,151.08,4316817,0
2009-09-18,155.48,156.81,153,156.15,3065072,0
2009-09-21,153.6,157.5,151.5,157.25,2077718,0
2009-09-22,160.01,163.32,155.7,156.3,2704171,0
2009-09-23,157.51,157.53,152.21,152.71,2899901,0
2009-09-24,154.61,155.56,147.14,150.62,2597189,0
2009-09-25,148.1,154.13,146.43,152.87,2375272,0
2009-09-28,148.24,150.74,146.64,148.08,2994193,0
2009-09-29,148.1,153.05,147.21,152.05,2565893,0
2009-09-30,153.71,157.15,151.77,152.86,3198835,0
2009-10-01,147.6,150.35,143.47,143.76,3387890,0
2009-10-02,148.02,154.43,147.5,150,4434178,0
2009-10-05,151.01,152.3,148.43,148.58,2249467,0
2009-10-06,149.84,154.04,149,150.65,2371449,0
2009-10-07,150.58,155,150.5,154.84,2107153,0
2009-10-08,155.26,158,155.09,156.73,2582139,0
2009-10-09,155.52,157.28,154.35,156.69,1744271,0
2009-10-12,156.67,162.2,156.67,160,2633589,0
2009-10-13,158.25,158.98,154.32,154.32,2841893,0
2009-10-14,155.89,157.45,146.92,154.32,6989369,0
2009-10-15,154,156.09,149.6,152.76,13441590,0
2009-10-16,150.9,151.68,147.17,147.54,4177282,0
2009-10-19,147.25,152.7,145.5,152.19,3608133,0
2009-10-20,151.65,156,151.57,155.02,2850240,0
2009-10-21,154.19,157,153.64,153.94,1909346,0
2009-10-22,150.6,156.87,150.54,156.08,2315071,0
2009-10-23,152.93,154.92,151.72,152.39,1974834,0
2009-10-26,155.2,158.14,153.06,154.87,2550214,0
2009-10-27,153.94,156,148.45,150.22,2104782,0
2009-10-28,148.91,154.37,148.8,151.58,5374198,0
2009-10-29,127.66,129.23,122.75,126.47,12502079,0
2009-10-30,129.44,130.03,121.32,121.93,5592094,0
2009-11-02,121.24,123.99,120,121.7,3002946,0
2009-11-03,120.5,125.26,120.09,124.51,2611165,0
2009-11-04,126.09,127.1,121,121.59,2747214,0
2009-11-05,122.55,123.7,119.6,120.76,2837581,0
2009-11-06,120,120.37,117.14,117.93,2949877,0
2009-11-09,120.5,120.5,117.75,119.5,2789448,0
2009-11-10,119.28,123.85,119,119.9,2283392,0
2009-11-11,121.89,122,118.23,119.85,2033745,0
2009-11-12,118.56,118.75,115.09,115.37,3762771,0
2009-11-13,116.14,119.54,115.78,118.3,2860792,0
2009-11-16,120.03,125.22,120.02,123.41,3166793,0
2009-11-17,125.87,127.54,123.44,123.99,2350363,0
2009-11-18,127.19,127.99,123.1,124.67,2841409,0
2009-11-19,124,124,120.05,121.13,2047992,0
2009-11-20,119.14,121.79,118.9,121.18,1655963,0
2009-11-23,123.65,124.93,120.8,121.42,1594314,0
2009-11-24,121.1,121.42,118.35,119.25,1474668,0
2009-11-25,120.49,121.38,118.54,120.97,1245511,0
2009-11-27,117.12,121.74,116.51,120.3,1081345,0
2009-11-30,120.79,121.99,118.06,119.11,1600098,0
2009-12-01,121.09,123.86,119.11,122.02,2125169,0
2009-12-02,122.5,123.15,121.16,121.71,1104257,0
2009-12-03,122.95,130.27,122.19,128.12,5305949,0
2009-12-04,131.69,133.44,126.3,129.62,3731710,0
2009-12-07,131.2,135.94,130.69,135.18,3331925,0
2009-12-08,134.22,137.3,133.51,133.54,2331790,0
2009-12-09,132.79,136.2,131.52,135.36,2169925,0
2009-12-10,135,135.88,132.55,132.94,1750762,0
2009-12-11,134.65,135.46,132.65,133.1,1610365,0
2009-12-14,134.84,139.98,134.11,138.65,3495193,0
2009-12-15,137.98,142.66,137.54,138.99,3216008,0
2009-12-16,139.7,141.5,136.51,136.74,3800604,0
2009-12-17,137.41,138.8,133.37,135.73,3772379,0
2009-12-18,135.64,136.56,133.25,135.67,2671741,0
2009-12-21,135.74,138.3,133.73,136.99,1945059,0
2009-12-22,137.1,138.7,134.66,135.5,1640489,0
2009-12-23,135.2,136.39,132,132.58,1967468,0
2009-12-24,132.8,134.32,132.19,133.8,583694,0
2009-12-28,134.78,135.43,133.5,134.83,849854,0
2009-12-29,135.5,136.45,134.41,135.54,870342,0
2009-12-30,134.64,136.91,134.07,136.79,994982,0
2009-12-31,137.1,137.11,135.07,135.4,795456,0
2010-01-04,136,136.83,133.57,135.46,1636001,0
2010-01-05,135.43,140.6,135.1,137.4,2521043,0
2010-01-06,138.43,140.25,137.65,140.02,2195971,0
2010-01-07,141,142.46,138.91,140.48,2039929,0
2010-01-08,139.7,141.5,137.01,139.68,1583126,0
2010-01-11,141,141.24,137.77,138.24,1576115,0
2010-01-12,137,137,132.66,132.98,2088630,0
2010-01-13,133.52,134,129.42,132.12,1805540,0
2010-01-14,131.52,136.23,124.72,124.84,8296529,0
2010-01-15,125.89,126.5,122.5,124.07,3772126,0
2010-01-19,123.13,124.68,120,123.94,3574578,0
2010-01-20,120.61,122,118.25,119.5,3932123,0
2010-01-21,119.08,121.45,118.19,119.12,2872706,0
2010-01-22,119.54,119.54,109.77,112.39,4927381,0
2010-01-25,114.68,115.75,111.1,111.72,2803737,0
2010-01-26,112.02,117.88,111.35,115.13,4067700,0
2010-01-27,115.06,115.98,111.02,114.14,2191841,0
2010-01-28,115.3,115.78,112.07,114.35,2436768,0
2010-01-29,114.64,120.03,113,113.3,2927893,0
2010-02-01,114.89,119.84,114.25,117.49,1797525,0
2010-02-02,117.49,118.68,115.29,117.37,2175655,0
2010-02-03,117.86,120.3,117.74,119.07,1314848,0
2010-02-04,116.56,117.86,113.25,113.46,1579259,0
2010-02-05,113.92,114.4,110.84,114.19,1966072,0
2010-02-08,112,113.32,110.57,111.21,1932096,0
2010-02-09,112.94,114.9,111.25,113.29,2518807,0
2010-02-10,112.65,113.04,107.25,109.33,2674458,0
2010-02-11,110.65,114.45,110.21,113.81,2275858,0
2010-02-12,113.21,115.9,110.44,115.1,1875024,0
2010-02-16,116.84,122.79,116.04,121.36,2547275,0
2010-02-17,123.47,124.75,121.7,124.22,2602891,0
2010-02-18,125.63,127,124.05,126.29,4205781,0
2010-02-19,116.68,118.49,115.12,116,5673413,0
2010-02-22,114.76,115.12,110.32,113.09,5790347,0
2010-02-23,109,109.64,105.08,105.78,5724719,0
2010-02-24,106.6,107.7,103.58,105.13,3707722,0
2010-02-25,100.55,103.46,98.71,102.97,5222360,0
2010-02-26,105.26,105.98,102.53,105.75,2718370,0
2010-03-01,107.59,107.9,104.36,105.62,1757850,0
2010-03-02,106.28,109.34,104.7,107.26,2900010,0
2010-03-03,108.5,110.15,107.46,107.64,1783437,0
2010-03-04,108.8,109.7,107.95,108.05,1394011,0
2010-03-05,108.73,109.5,108.11,108.62,1352078,0
2010-03-08,109.2,109.49,106.52,108.64,1497028,0
2010-03-09,105.9,107.28,104.83,106.22,2620907,0
2010-03-10,106.12,112.25,106.11,110.95,3146857,0
2010-03-11,110.7,115.7,109.95,113.69,3096867,0
2010-03-12,114.5,117.44,114.29,115.53,2104382,0
2010-03-15,115.53,118.64,114.21,114.92,2010356,0
2010-03-16,115.81,116.7,114.4,115.24,948875,0
2010-03-17,116.25,116.49,114.39,114.53,1220400,0
2010-03-18,114.05,115.82,113.45,115.13,1501365,0
2010-03-19,114.5,114.9,112.55,113.3,2222974,0
2010-03-22,110.22,110.93,108.97,109.36,2446825,0
2010-03-23,109.93,112.68,109.52,112.02,1519460,0
2010-03-24,111.15,111.97,109.36,109.45,1771909,0
2010-03-25,112.81,113.7,111.77,112.05,2081000,0
2010-03-26,113.59,118.58,113.06,116.5,3825081,0
2010-03-29,118.22,120.5,117.3,119.37,2148945,0
2010-03-30,120,122.89,119.41,122.18,2153637,0
2010-03-31,121.68,123.4,121.31,122.65,1670350,0
2010-04-01,122.33,123.35,118.88,121.3,1639284,0
2010-04-05,122.48,124,120.83,122.28,1095691,0
2010-04-06,122.26,122.26,120.11,120.53,1101581,0
2010-04-07,122.54,126.73,122.51,126.6,2682317,0
2010-04-08,125.4,127.56,124.15,126.25,1633783,0
2010-04-09,126.45,127,123.78,124.09,1477235,0
2010-04-12,123.94,129.95,123.76,127.86,1964914,0
2010-04-13,128,128.5,126.31,126.75,1057306,0
2010-04-14,128.25,132.64,128,132.6,2477991,0
2010-04-15,133.33,139.46,132.49,137.9,2887413,0
2010-04-16,138.02,138.09,132.17,134.32,1765424,0
2010-04-19,132.1,134.9,130.15,132.8,1615240,0
2010-04-20,134.88,135.72,131.9,134.12,1198795,0
2010-04-21,132,132.08,128,130.49,2200520,0
2010-04-22,129.5,134.29,129.36,133.94,1493124,0
2010-04-23,132.48,133.88,130.27,133.87,1419535,0
2010-04-26,132.96,135.42,130.88,131.95,1141484,0
2010-04-27,131.94,133.79,127.78,128.36,1927605,0
2010-04-28,128.39,131.56,128.05,128.13,3146093,0
2010-04-29,141.83,152.53,141.69,150.87,9799811,0
2010-04-30,148.65,150.79,143.49,143.98,3459431,0
2010-05-03,145.75,148.11,144,146.91,1897939,0
2010-05-04,143.55,143.72,137.91,139.73,2390925,0
2010-05-05,135.19,137.5,132,133.95,2851717,0
2010-05-06,132.5,136.24,118.01,122.24,4544036,0
2010-05-07,123.34,127.2,117.27,122.55,3443368,0
2010-05-10,129.2,134.24,128.29,130.18,2253149,0
2010-05-11,129.8,129.8,126.61,127.45,1560271,0
2010-05-12,128.91,129.06,125.25,128.62,1726721,0
2010-05-13,126.86,129.45,125.93,126,1085768,0
2010-05-14,123.5,124.5,118.75,120.31,2088944,0
2010-05-17,119.71,120.31,110.12,113.17,4792642,0
2010-05-18,115.89,115.89,108.24,110.06,3359355,0
2010-05-19,108.15,110.93,105.35,110,4501464,0
2010-05-20,107.99,114,105.5,109.62,4391076,0
2010-05-21,107.42,115.88,106.36,113.95,3281405,0
2010-05-24,115.41,115.41,108.72,109.21,2047800,0
2010-05-25,106,112.98,103.7,112.62,2687161,0
2010-05-26,115.18,117,109.61,110.35,2292399,0
2010-05-27,114.71,115.9,112.2,115.8,2039170,0
2010-05-28,115.64,115.95,110.56,112.36,1653239,0
2010-06-01,112.22,112.51,107.05,107.11,2142343,0
2010-06-02,108.38,110.99,106.67,110.98,1863629,0
2010-06-03,112.67,114.5,110.57,112.96,1911691,0
2010-06-04,109.97,115.34,108.59,109.84,2640000,0
2010-06-07,110.03,110.08,104.56,104.98,2196265,0
2010-06-08,105.31,106.85,100.19,104.38,3654876,0
2010-06-09,105.96,108.97,102.5,103.07,2026185,0
2010-06-10,106.3,109.62,104.5,109.36,2139218,0
2010-06-11,105.75,108.96,105.31,107.27,2319336,0
2010-06-14,109.03,110,107.2,107.53,1761615,0
2010-06-15,109.29,117.55,109.26,117.27,3815382,0
2010-06-16,115.8,120.44,114.61,118.77,3451189,0
2010-06-17,124.93,125.88,122.52,123.45,3229138,0
2010-06-18,125.1,125.37,121.68,123.68,2388655,0
2010-06-21,125.5,126.49,121.52,122.45,2096939,0
2010-06-22,122.67,124.5,119.7,119.84,1779166,0
2010-06-23,120.08,121.9,116.75,120.75,1397059,0
2010-06-24,120,120.36,116.26,116.88,1544935,0
2010-06-25,116.88,119.46,115.16,119.26,2264566,0
2010-06-28,121.85,123.91,119.22,119.23,1869964,0
2010-06-29,116.22,117.41,113.55,114.42,2244459,0
2010-06-30,114.48,118,113.67,113.83,1939365,0
2010-07-01,113.61,117.96,112.06,117.45,2078547,0
2010-07-02,118.46,121.68,118.33,120.52,2082719,0
2010-07-06,123.51,126.6,121.12,121.88,2506631,0
2010-07-07,122.56,128.73,122.56,128.48,2553856,0
2010-07-08,129.96,131.81,127.5,130.65,2176848,0
2010-07-09,130,132.26,129.23,132.13,1265727,0
2010-07-12,131.6,132.51,128.35,129.71,1204505,0
2010-07-13,131.34,131.86,129.5,130.64,1418151,0
2010-07-14,129.77,135.4,129.58,133.21,2208852,0
2010-07-15,133.01,133.46,129.42,131.46,1763727,0
2010-07-16,131.46,131.46,128.18,128.92,1443385,0
2010-07-19,129.14,131.6,128.75,131.55,1287068,0
2010-07-20,128.62,137.21,128.31,136.22,2005477,0
2010-07-21,136.37,136.92,133.86,135.1,1282791,0
2010-07-22,136.49,139.07,136.49,137.68,1336942,0
2010-07-23,137.53,140,135.67,139.99,1549984,0
2010-07-26,137.48,139.9,137.48,139.4,1078461,0
2010-07-27,139.48,139.86,135.45,136.74,1256228,0
2010-07-28,137.08,138.92,135.7,137.04,1402618,0
2010-07-29,137.84,139.2,132.79,135.5,2841287,0
2010-07-30,129.05,130,124.33,125.45,5174533,0
2010-08-02,126.34,127.8,125.1,126.14,1819396,0
2010-08-03,127.02,127.78,124.91,126.7,1659254,0
2010-08-04,127.33,132,126.81,131.45,2510256,0
2010-08-05,130.8,131.74,128.77,129.73,960768,0
2010-08-06,128.08,129.97,126.29,129.34,916717,0
2010-08-09,130,130.95,128.28,129.95,726930,0
2010-08-10,128.38,129.95,127.09,129.22,807666,0
2010-08-11,126.95,127.97,123.87,125.44,1818221,0
2010-08-12,123.01,125.75,123.01,124.65,1308640,0
2010-08-13,124.07,126.85,124.07,124.52,705057,0
2010-08-16,123.91,126.4,122.48,125.05,661598,0
2010-08-17,127.41,127.41,124.89,125.86,1000773,0
2010-08-18,126.46,126.8,124.31,125.08,764228,0
2010-08-19,124.21,124.74,122.13,123.21,1253414,0
2010-08-20,122.82,125.04,121.72,125.03,1160771,0
2010-08-23,128.23,130.47,126.27,126.29,1715597,0
2010-08-24,124.11,127.92,122.1,125.16,1929611,0
2010-08-25,123.68,125.25,122,124.98,1129905,0
2010-08-26,126.96,130.14,126.31,126.68,1420046,0
2010-08-27,127.98,129.55,124.84,128.88,1067999,0
2010-08-30,128.14,129.49,126.28,126.28,777495,0
2010-08-31,125,128.53,124.71,127.85,835545,0
2010-09-01,129.3,130.57,127.71,130.17,1352422,0
2010-09-02,130,135.53,129.89,134.89,2174364,0
2010-09-03,136.95,137.8,135.25,136.45,1350083,0
2010-09-07,134.67,136.22,134,134.79,1147301,0
2010-09-08,135.55,139.15,135.21,137.25,1318502,0
2010-09-09,139.22,139.64,137.8,138.34,1087697,0
2010-09-10,137.49,140,136.94,138.41,844852,0
2010-09-13,140,140.94,137.51,138.85,1123091,0
2010-09-14,138.08,142.75,137.58,141.27,1801550,0
2010-09-15,141.27,141.34,138.7,140.26,1013597,0
2010-09-16,141.7,145.75,140.93,144.74,2188336,0
2010-09-17,144.81,145.28,142.88,144.88,2428147,0
2010-09-20,146.13,146.7,144,145.82,1201019,0
2010-09-21,145.19,148.16,145.19,146,989029,0
2010-09-22,146.1,146.9,142.92,143.55,805492,0
2010-09-23,143,145.4,142,143.23,976714,0
2010-09-24,145.27,147.5,144.5,147.09,1228688,0
2010-09-27,147.24,149.3,145.85,147.91,1051106,0
2010-09-28,149.8,151,146.31,148.52,1166759,0
2010-09-29,147.99,151.39,145.95,149.27,1553297,0
2010-09-30,150.9,151.17,146.07,147.35,1665757,0
2010-10-01,148.96,149.65,144.41,147.23,1454194,0
2010-10-04,146.1,146.32,141.38,142.27,1303765,0
2010-10-05,144.08,144.08,140.96,142.63,1539771,0
2010-10-06,141.8,142.75,138.48,138.64,2378908,0
2010-10-07,142,143.18,139.3,140.56,2289171,0
2010-10-08,140,140.2,136.98,137.62,1801224,0
2010-10-11,138.8,140.75,137.82,139.5,1433811,0
2010-10-12,138.41,138.9,136.2,137.01,1643908,0
2010-10-13,137.65,138.38,136.5,136.93,1773285,0
2010-10-14,138.27,145.56,138.25,142.27,3353248,0
2010-10-15,143.43,144.82,140.11,144.56,2227760,0
2010-10-18,143.96,148.64,143.8,147.07,2190192,0
2010-10-19,144,145.2,142.75,143.92,1956868,0
2010-10-20,143.72,145.56,142.86,143.39,967485,0
2010-10-21,144.57,146.62,142.21,145.07,1176894,0
2010-10-22,145.15,146.49,144.14,145.55,669813,0
2010-10-25,146.87,148.3,146.7,147.15,936432,0
2010-10-26,147.26,148.89,145.44,148.15,665012,0
2010-10-27,147.47,150.4,147.01,150.3,1372124,0
2010-10-28,151.88,153.3,149.12,151.15,2167114,0
2010-10-29,139.15,142.45,136.21,137.68,4808429,0
2010-11-01,137.84,137.84,133.8,134.44,3205002,0
2010-11-02,134.42,138.43,134.08,137.64,1805517,0
2010-11-03,137.64,138.44,134.2,137.64,1630964,0
2010-11-04,140.19,140.19,134.72,136.48,2542813,0
2010-11-05,135.83,140.79,135.7,138.83,1851044,0
2010-11-08,138.21,141.34,137.81,140.26,1462456,0
2010-11-09,140.77,141,138.5,138.62,1465871,0
2010-11-10,138,140.5,137.65,140.11,1165176,0
2010-11-11,137.54,141.4,136.84,140.95,1291952,0
2010-11-12,139.65,142.42,137.7,138.39,1416763,0
2010-11-15,138.98,140.2,137.86,139.66,990645,0
2010-11-16,138.06,138.5,129.72,130.69,3846888,0
2010-11-17,129.07,129.25,122.51,122.83,5050242,0
2010-11-18,123.71,126.36,121.34,123.64,3323293,0
2010-11-19,123.77,128.08,123.16,126.75,2684072,0
2010-11-22,126.45,126.45,123.88,124.53,1926825,0
2010-11-23,123.01,125.2,122.12,124.2,2280035,0
2010-11-24,125,127.15,124.4,126.39,1193472,0
2010-11-26,126,126.28,125.15,126.22,428971,0
2010-11-29,127.45,127.75,121,122.35,2922193,0
2010-11-30,120.92,123.95,120.9,122.85,1732608,0
2010-12-01,124.99,127.99,124.56,126.74,1714344,0
2010-12-02,126.73,132.1,126.5,131.47,1879767,0
2010-12-03,129.75,131.8,129.12,131.04,1247459,0
2010-12-06,131.97,134.24,131.06,134.05,1283027,0
2010-12-07,134.96,135.95,130.66,130.98,1264280,0
2010-12-08,132.24,134.39,131.11,133.5,1089353,0
2010-12-09,134.79,135.5,132.5,133.22,955128,0
2010-12-10,134.34,139.66,133.86,138.2,2297232,0
2010-12-13,139.07,139.5,136.59,136.8,1113581,0
2010-12-14,137.62,139.99,136.86,137.04,1677189,0
2010-12-15,138.31,140.73,134.73,135.15,2853274,0
2010-12-16,135.28,136.23,131.65,135.61,1731228,0
2010-12-17,134.97,135.6,131.39,133.25,1624888,0
2010-12-20,133.98,134,131.28,132.24,1457883,0
2010-12-21,132.54,133.95,131.61,133.03,1158385,0
2010-12-22,133.65,133.77,131.38,131.66,938362,0
2010-12-23,131.75,132.45,131.38,131.93,663556,0
2010-12-27,131.35,131.74,129.23,131.18,988898,0
2010-12-28,130.92,131.18,128.89,129.27,1104658,0
2010-12-29,129.09,130.55,129.09,129.82,741431,0
2010-12-30,129.72,131.25,129.23,131.09,724050,0
2010-12-31,129.91,130.68,129.61,130.14,521382,0
2011-01-03,131.85,133.2,131.73,132.78,1077856,0
2011-01-04,133.5,133.51,130.42,131.12,1106510,0
2011-01-05,130.52,132.7,130.24,131.6,808772,0
2011-01-06,131.95,135.84,131,134.53,1477653,0
2011-01-07,135.5,135.5,132.4,133.58,649451,0
2011-01-10,134.01,137.38,133.77,136.43,1530728,0
2011-01-11,137.39,138.47,135.39,137.69,1044900,0
2011-01-12,139,140.14,138.12,139.83,1275380,0
2011-01-13,139.5,142.11,139,141.55,1383609,0
2011-01-14,140.77,141.49,139.21,140.84,915712,0
2011-01-18,140.01,148.43,139.65,147.95,2222169,0
2011-01-19,146.32,148.67,143.19,143.68,1952490,0
2011-01-20,141.98,147.9,141.91,147.39,1305976,0
2011-01-21,147.97,148.6,144.45,147.41,1331385,0
2011-01-24,150.52,157.5,150.22,156.4,3724884,0
2011-01-25,154.31,158.71,149.65,150.62,3125704,0
2011-01-26,150.89,153.7,148.64,151.86,1992405,0
2011-01-27,151.55,153.38,150.69,151.02,1122793,0
2011-01-28,151.3,153,147.42,147.49,1183868,0
2011-01-31,147.77,154.81,147,154.58,1747789,0
2011-02-01,155.9,159.23,153.45,156.1,2024175,0
2011-02-02,157.32,165.9,157.32,164.4,3072264,0
2011-02-03,162.19,163,159.48,162.17,1448167,0
2011-02-04,159.23,160.72,157.16,157.94,1289880,0
2011-02-07,158.7,163,158.62,159.3,1165529,0
2011-02-08,156.36,158.78,155.77,158.48,1371922,0
2011-02-09,159.49,159.75,154.06,155.28,1105206,0
2011-02-10,154.97,158.87,154.14,157.47,941650,0
2011-02-11,157.93,167.4,156.29,166.11,2529082,0
2011-02-14,164.89,172.3,164.01,167.75,2347577,0
2011-02-15,167.74,170.14,165.27,166.26,1055379,0
2011-02-16,167.16,169.32,166.3,169,1163790,0
2011-02-18,174.65,175.45,167.39,168.22,1676757,0
2011-02-22,166.05,169.91,163.2,164.1,1449394,0
2011-02-23,164.8,167.14,159.9,163.02,1575220,0
2011-02-24,164.16,168.74,163,164.68,2624309,0
2011-02-25,161.02,161.51,155,155.72,3318032,0
2011-02-28,153.77,155.21,146.79,147.39,3847533,0
2011-03-01,148.3,150.65,145.01,147.37,2460009,0
2011-03-02,147.87,149,144.59,145.64,1936073,0
2011-03-03,149.24,150.6,143.9,145.91,2973699,0
2011-03-04,146.18,148.39,145.22,146.57,2060544,0
2011-03-07,147.18,147.7,141.71,142.55,1498518,0
2011-03-08,142.54,143.87,139.51,143.17,1905098,0
2011-03-09,143.52,144.3,141.03,142.7,1421626,0
2011-03-10,141.72,142.19,138,140.05,1642077,0
2011-03-11,137.54,141.08,137.1,139.74,1472452,0
2011-03-14,146.7,147.3,144.1,146.91,2979048,0
2011-03-15,151.65,159.62,150.28,158.91,6293128,0
2011-03-16,157.58,158.5,152.3,155.08,3057174,0
2011-03-17,156.37,158.5,152.54,154,1995170,0
2011-03-18,154.46,154.98,149.51,149.66,2159701,0
2011-03-21,151.52,152.18,149.83,150.18,1222946,0
2011-03-22,151.42,152.01,147.69,149,965446,0
2011-03-23,148.82,150.81,147.81,149.85,968200,0
2011-03-24,151.49,151.96,149.25,150.18,702904,0
2011-03-25,150.41,151,147.93,150.44,1209308,0
2011-03-28,153.02,156.87,152.95,153.28,1792550,0
2011-03-29,153.38,157.82,152.25,156.08,1086247,0
2011-03-30,157.51,158.53,154.2,155.39,1065917,0
2011-03-31,155.89,161.01,155.43,160.84,1729169,0
2011-04-01,162.61,163,156.77,160.4,1863630,0
2011-04-04,160.68,161.4,155.1,156.26,953469,0
2011-04-05,156.1,156.78,151.8,153.01,1030619,0
2011-04-06,154.01,154.45,148.07,150.6,1608776,0
2011-04-07,147.95,149.64,146.6,148.8,1396512,0
2011-04-08,150.69,150.69,145.1,147.32,1196574,0
2011-04-11,148.21,148.54,143.66,144.4,1097155,0
2011-04-12,144.2,145.2,142.29,143.65,1062248,0
2011-04-13,145.24,147.2,143.4,144.73,1610695,0
2011-04-14,141.42,142.05,137.18,140.9,2768437,0
2011-04-15,141.96,142.04,137.31,137.64,2283082,0
2011-04-18,136.46,137.78,133.75,136.94,1630762,0
2011-04-19,137.46,137.46,132.17,134.26,2362840,0
2011-04-20,135.52,139.57,133.88,138.47,1745377,0
2011-04-21,139.8,139.9,135.9,137.22,1143534,0
2011-04-25,137.01,137.59,134.52,134.71,991857,0
2011-04-26,134.76,137.92,133.63,136.49,1393738,0
2011-04-27,136.52,139.84,136.28,138.59,1655162,0
2011-04-28,138.68,139.64,136.21,138.39,2091657,0
2011-04-29,144.37,145.16,138,139.57,3410595,0
2011-05-02,140.55,140.87,136.82,137.53,1187699,0
2011-05-03,136.9,136.9,133.85,134.66,2564238,0
2011-05-04,126.97,129.7,124.3,126.31,4463754,0
2011-05-05,125.6,130.95,125.5,127.91,2379391,0
2011-05-06,129.55,132.65,128.2,129.96,1750630,0
2011-05-09,131.17,131.54,127.7,130.04,1324798,0
2011-05-10,129.14,130.48,125.6,128.51,1689239,0
2011-05-11,128.93,128.93,123.39,124.3,2124491,0
2011-05-12,124.54,132.29,124.41,132.07,2796180,0
2011-05-13,131.32,131.74,125,125.65,1880689,0
2011-05-16,125,127.03,124.09,125.28,1017561,0
2011-05-17,124.4,126.98,122.51,126.62,1940111,0
2011-05-18,127.28,130.44,126.62,129.24,1637413,0
2011-05-19,130.73,131.88,127.22,128.37,1427212,0
2011-05-20,128.2,128.75,125.19,126.38,1405498,0
2011-05-23,124.12,125.26,123.8,124.1,1442254,0
2011-05-24,125.08,126.61,123.65,123.89,1391434,0
2011-05-25,122.89,124.29,120,120.62,3188445,0
2011-05-26,120.12,120.49,114.4,117.96,3348763,0
2011-05-27,118.97,121.8,117.15,121.37,2555301,0
2011-05-31,127.47,128.95,122.08,124.25,2694628,0
2011-06-01,125.83,125.83,119.5,119.71,1970510,0
2011-06-02,122.27,122.27,119.7,120.54,1691770,0
2011-06-03,119,120.56,118.15,118.66,1361194,0
2011-06-06,118.27,119.49,116.16,116.63,1073978,0
2011-06-07,117.14,118.59,116.71,117.86,915405,0
2011-06-08,117.75,117.75,111.4,114.39,2148846,0
2011-06-09,114.8,117.43,113.68,114.06,1433452,0
2011-06-10,113.41,119.44,113,117.09,1481406,0
2011-06-13,118.48,120.25,115.33,116.31,1361189,0
2011-06-14,117.76,120.5,117.01,119.3,1050982,0
2011-06-15,117.32,119.56,116.08,116.76,1015499,0
2011-06-16,116.98,118.93,116.69,118.83,1558936,0
2011-06-17,120.64,122.99,119.75,121.55,1878324,0
2011-06-20,121.27,125.76,121,125.02,1769350,0
2011-06-21,126,126,123.12,124.65,918948,0
2011-06-22,123.87,125.09,120.94,122.95,1502697,0
2011-06-23,121.05,122.69,116.5,122.45,2088721,0
2011-06-24,121.65,121.65,116.29,116.56,1702402,0
2011-06-27,116.12,117.7,115.06,116.68,1373092,0
2011-06-28,117.21,124.66,117.02,124.61,2192883,0
2011-06-29,124.27,129.6,123.29,129.42,2216186,0
2011-06-30,134.87,142.22,131.5,132.27,7192595,0
2011-07-01,130.66,133.48,129.11,133.06,1744448,0
2011-07-05,132.03,133.21,131.21,132.09,968644,0
2011-07-06,132,133.2,130.68,131.53,1287080,0
2011-07-07,132.28,134.21,130.24,132.87,2082169,0
2011-07-08,130.5,132.78,130.26,132.6,1057005,0
2011-07-11,130.32,130.98,126.55,126.93,1324977,0
2011-07-12,126.58,126.84,123.25,123.97,1251442,0
2011-07-13,125.43,127.01,123.55,125.18,877021,0
2011-07-14,125.28,125.32,122.62,123.19,1183021,0
2011-07-15,123.06,125.06,122.35,124.64,1330316,0
2011-07-18,123.84,124.38,121.12,121.93,782165,0
2011-07-19,123.13,125.94,122.57,123.94,961853,0
2011-07-20,123.77,124.54,122.1,123.36,864678,0
2011-07-21,123.46,125.25,123.01,125.19,811457,0
2011-07-22,125.39,126.14,123.87,124.12,1066921,0
2011-07-25,123.47,124,120.58,120.6,1276492,0
2011-07-26,121.28,122.29,119.52,120.27,940758,0
2011-07-27,119.8,119.98,116.34,116.6,979324,0
2011-07-28,116.55,119.79,116,117.65,1054380,0
2011-07-29,116.45,119.36,115.62,118.23,941517,0
2011-08-01,121.36,123.86,116.75,117.39,1337193,0
2011-08-02,116.47,117.93,115,115.04,1098132,0
2011-08-03,115.75,116.35,112.69,115.25,1319077,0
2011-08-04,112.06,113.92,107.5,107.94,2676577,0
2011-08-05,105.68,111.69,99.03,105.43,4185990,0
2011-08-08,96.9,101.4,96.17,99.88,4069346,0
2011-08-09,101.76,102.3,92.75,99.7,3765122,0
2011-08-10,100.01,107.99,97.1,100.36,3937193,0
2011-08-11,101.34,103.92,99,103.04,2980197,0
2011-08-12,104.28,105.54,103.6,104.13,1100751,0
2011-08-15,104.88,106.81,104.13,106.1,1367772,0
2011-08-16,104.48,105.25,102.26,104.46,1656724,0
2011-08-17,101.09,101.95,96.32,99.46,3467763,0
2011-08-18,96.48,98,94.17,94.77,1855474,0
2011-08-19,93.29,95.35,87.82,88.68,3761322,0
2011-08-22,90.75,91.82,87.29,87.7,1934030,0
2011-08-23,89.18,95.36,88.71,94.33,2332460,0
2011-08-24,94.49,95.84,91.12,95.79,1189241,0
2011-08-25,95.94,98.46,95.58,96.49,1710071,0
2011-08-26,98.41,101.55,96.18,100.71,1640189,0
2011-08-29,102.9,103.6,100.62,102.31,1020067,0
2011-08-30,101.5,102.81,100.58,101.93,1316701,0
2011-08-31,102.38,103,99.61,99.98,1267449,0
2011-09-01,99.5,99.5,96.6,96.94,1752644,0
2011-09-02,94.51,95.25,88.82,90.1,2345685,0
2011-09-06,87.21,89.82,86.14,87.59,2756307,0
2011-09-07,90.32,90.33,88.66,90.15,2161096,0
2011-09-08,90.18,91.09,85.96,86.67,2325093,0
2011-09-09,86.65,87.99,82.11,84.96,3283770,0
2011-09-12,86.81,86.81,83.57,86.08,2476362,0
2011-09-13,86.35,91.81,84.73,90.91,2910575,0
2011-09-14,91.58,92,89.21,91.5,2225168,0
2011-09-15,92.18,93.64,88.31,90.56,1924808,0
2011-09-16,90.36,90.91,84.62,85.7,3783958,0
2011-09-19,83.73,84.82,80.59,83.91,1933242,0
2011-09-20,84.07,84.14,78.68,79.21,2359476,0
2011-09-21,77.5,79.59,72.59,73.52,6249561,0
2011-09-22,68.61,72.38,66.19,66.85,5500765,0
2011-09-23,66,72.49,61.55,70.24,7721473,0
2011-09-26,71.11,73.49,67.8,71.72,2368959,0
2011-09-27,73.71,76,71.66,72.27,2044852,0
2011-09-28,72.08,72.33,64.54,64.75,3719716,0
2011-09-29,66.93,66.98,62.75,65.03,2276347,0
2011-09-30,63.53,66.64,62.08,63.21,4245345,0
2011-10-03,61.83,63.75,57.87,57.9,4321785,0
2011-10-04,56.79,63.3,55.68,57.78,6148713,0
2011-10-05,58.76,63.25,58.08,60.87,3933347,0
2011-10-06,61.25,67.72,60.39,64.73,4711775,0
2011-10-07,64.85,65.18,58.53,59.74,2855902,0
2011-10-10,60.79,61.68,58.13,59.78,2411164,0
2011-10-11,59.3,60,54.92,55.91,5798990,0
2011-10-12,53.57,57.95,53.05,57.08,4076268,0
2011-10-13,56.49,57,54.89,56.85,2580608,0
2011-10-14,57.67,59.13,55.6,56.23,2908226,0
2011-10-17,55.05,55.22,52.32,52.96,3403890,0
2011-10-18,53.88,56.65,52.32,55.91,4593957,0
2011-10-19,56.25,56.3,50.88,51.07,3697852,0
2011-10-20,51.45,53.26,50.87,52.31,2869899,0
2011-10-21,52.94,55.12,52.14,53.77,3230224,0
2011-10-24,54.31,60.99,53.71,57.95,4528139,0
2011-10-25,58.11,58.61,42.5,43.27,23575425,0
2011-10-26,47.54,52.44,44.76,46.11,13290228,0
2011-10-27,48.23,55.28,46.84,52.9,8256648,0
2011-10-28,52.73,54.81,51.55,53.99,3853392,0
2011-10-31,52.2,52.2,49.12,49.77,4360023,0
2011-11-01,47.56,48.07,46.12,46.78,3460415,0
2011-11-02,47.66,50.1,46.75,47.23,3744530,0
2011-11-03,48.45,48.99,45.54,48.18,3012742,0
2011-11-04,48.68,52.7,48.18,49.59,4984428,0
2011-11-07,49.5,49.6,46.64,47.74,3094749,0
2011-11-08,48.88,48.89,46.82,47.55,2446000,0
2011-11-09,46.1,46.87,44.65,44.98,2796571,0
2011-11-10,45.98,46,43.46,45.13,4102412,0
2011-11-11,44.62,46.63,44.2,46.09,1992626,0
2011-11-14,45.31,46.28,44.01,44.65,1941485,0
2011-11-15,44.05,45.27,43.8,45.01,3227390,0
2011-11-16,44.58,45.87,43.8,44.06,3674212,0
2011-11-17,44,47.3,43.53,45.61,5433490,0
2011-11-18,45.75,46.44,44.71,45.44,2232604,0
2011-11-21,44.05,44.5,42.81,43.53,2889042,0
2011-11-22,43.4,43.9,40.64,40.8,3248970,0
2011-11-23,40.75,42.99,40.05,41.58,3796696,0
2011-11-25,41.11,41.63,40.29,40.32,1338543,0
2011-11-28,42.06,44.56,41.9,44.56,3007733,0
2011-11-29,44.05,45.33,43.62,43.81,2168217,0
2011-11-30,45.87,47.92,45.75,47.86,3872223,0
2011-12-01,47.63,48.38,46.71,47.55,2320553,0
2011-12-02,48.2,49.47,47.33,47.77,2359089,0
2011-12-05,48.68,49.17,47.12,47.75,1860273,0
2011-12-06,47.77,47.95,45.93,46.11,1605089,0
2011-12-07,49.03,51.89,47.56,47.99,7162524,0
2011-12-08,48.16,48.16,45.11,45.17,3072597,0
2011-12-09,45.61,46.5,44.71,45.67,2005812,0
2011-12-12,45,45.39,43.83,44.36,2054323,0
2011-12-13,44.85,45.25,42.07,42.57,3470417,0
2011-12-14,37.15,37.3,33.08,33.45,17279767,0
2011-12-15,33.66,33.66,30.04,31.45,12635612,0
2011-12-16,31.85,32.19,29.9,31.91,8075534,0
2011-12-19,31.69,33.35,29.87,30.5,6826955,0
2011-12-20,31.26,33.29,31.15,32.88,5021447,0
2011-12-21,32.75,33.05,31.44,31.8,3278301,0
2011-12-22,32.33,34.59,32.19,34.15,5261726,0
2011-12-23,34.8,35.96,33.8,34.7,5503830,0
2011-12-27,34.32,34.69,32.71,32.94,2939694,0
2011-12-28,33.01,33.5,31.75,32.12,1867048,0
2011-12-29,32.35,33.03,31.45,32.86,2681499,0
2011-12-30,32.98,33.839,32.74,33.76,2021555,0
2012-01-03,35,36.64,34.76,35.79,4438697,0
2012-01-04,35.57,35.57,33.5,34.7,4483046,0
2012-01-05,34.34,35.89,33.93,35.48,2610678,0
2012-01-06,35.69,35.8,34.89,35.27,1934778,0
2012-01-09,35.12,37.18,35.12,36.84,2937688,0
2012-01-10,37.71,38.95,36.97,38.77,3756599,0
2012-01-11,39.4,43.49,39.02,41.8,9267620,0
2012-01-12,42.32,42.44,39.39,41.59,4274749,0
2012-01-13,40.8,41.24,39.55,39.92,2712118,0
2012-01-17,41.03,41.34,39.73,40,2729978,0
2012-01-18,40.53,43.74,39.94,42.99,4322658,0
2012-01-19,43.3,44.16,38.36,38.7,10594462,0
2012-01-20,38.7,39.61,37.9,38.45,3945582,0
2012-01-23,38.56,39.63,37.67,37.87,3158612,0
2012-01-24,37.57,38.42,36.33,38.08,2777729,0
2012-01-25,38.53,38.96,37.61,38.61,2581983,0
2012-01-26,38.91,41.75,38.9,40.94,4674914,0
2012-01-27,41.01,46.27,41,45.54,7870286,0
2012-01-30,44.5,47.1,43.29,43.8,5113535,0
2012-01-31,45.4,45.48,42.07,42.28,5192909,0
2012-02-01,43.5,43.78,42.1,42.68,2990386,0
2012-02-02,42.98,45.58,42.11,44.74,3818466,0
2012-02-03,45.88,46.24,44.94,45.16,2704471,0
2012-02-06,45.2,47.28,44.54,46.49,4110560,0
2012-02-07,46.35,47.99,46,46.59,3070135,0
2012-02-08,46.71,47.36,45.39,45.81,2659620,0
2012-02-09,46.3,50.2,45.61,49.03,8216982,0
2012-02-10,46.56,46.79,43.67,43.91,7352301,0
2012-02-13,44.46,44.77,41.3,41.72,5414664,0
2012-02-14,40,40.01,37.88,39.21,7524544,0
2012-02-15,39.98,40.33,39,39.11,3514695,0
2012-02-16,39.2,39.8,38.95,39.71,2291890,0
2012-02-17,42.75,45.2,42.23,42.59,9066087,0
2012-02-21,43.16,43.48,42,42.38,3150202,0
2012-02-22,41.99,42.05,40.25,40.45,3950553,0
2012-02-23,38.71,38.99,36.65,37.2,7920187,0
2012-02-24,37.72,37.93,35.48,35.58,7072537,0
2012-02-27,35.26,36.35,34.5,36.13,4972513,0
2012-02-28,36.4,37.18,35.91,36.4,7329033,0
2012-02-29,33.7,34.01,31.86,32.3,13184077,0
2012-03-01,32.55,32.55,30.19,30.42,11944521,0
2012-03-02,30.32,30.76,29.9,30.02,8520141,0
2012-03-05,29.9,30.07,27.5,28.08,10974114,0
2012-03-06,27.59,28.53,27.5,27.63,6999646,0
2012-03-07,28,28.25,25.5,25.8,9726900,0
2012-03-08,25.54,26.89,25.29,26.15,7110874,0
2012-03-09,26.05,27.88,26.04,27.49,6814520,0
2012-03-12,27.6,27.97,25.6,25.83,7024807,0
2012-03-13,26.05,27.42,25.83,27.32,5090338,0
2012-03-14,28,28.45,26.86,27.1,4620775,0
2012-03-15,27.19,28.14,27.11,27.84,3726139,0
2012-03-16,28.38,29.37,28.08,29.08,5220498,0
2012-03-19,28.96,29.63,28.36,28.67,3215314,0
2012-03-20,28.38,28.62,27.08,27.46,6262577,0
2012-03-21,27.25,27.43,25.73,26.33,7191979,0
2012-03-22,26.33,27.35,26.3,26.95,4906375,0
2012-03-23,26.84,26.98,25.85,26.11,4860482,0
2012-03-26,26.46,26.99,26.22,26.42,3331897,0
2012-03-27,26.25,26.85,26.01,26.11,3271437,0
2012-03-28,26.06,26.23,24.5,25.07,6851300,0
2012-03-29,24.83,25.32,24.5,25.12,4396428,0
2012-03-30,25.29,25.47,24.61,25.05,2697635,0
2012-04-02,25.14,25.16,24.51,24.53,3485842,0
2012-04-03,24.28,24.35,22.42,22.6,8704219,0
2012-04-04,22.09,23.05,21.5,21.73,8951133,0
2012-04-05,21.65,22,20.5,20.97,6783688,0
2012-04-09,20.49,20.92,20.05,20.19,4500123,0
2012-04-10,20.16,21.84,20.02,21.38,9074485,0
2012-04-11,21.7,23.88,21.36,22.5,13873477,0
2012-04-12,22.62,22.96,21.6,22,7500287,0
2012-04-13,21.82,22.47,20.75,20.83,6337362,0
2012-04-16,21.31,21.55,20.55,20.82,5231612,0
2012-04-17,21.63,23.8,20.53,22.96,16784444,0
2012-04-18,23.7,23.75,21.28,21.35,9729141,0
2012-04-19,21.3,21.88,20.99,21.4,5284120,0
2012-04-20,21.47,22.08,20.6,20.65,7116407,0
2012-04-23,20.01,20.13,18.97,19.25,6200579,0
2012-04-24,19.19,19.36,18.57,18.64,5971456,0
2012-04-25,18.87,18.96,18.05,18.3,5289202,0
2012-04-26,18.3,18.84,18.11,18.31,3895310,0
2012-04-27,18.4,18.7,17.81,18.35,3700750,0
2012-04-30,17.93,18.94,17.84,18.4,5324404,0
2012-05-01,19.17,19.48,18.35,18.42,7359790,0
2012-05-02,18.26,18.38,17.65,18.21,4405601,0
2012-05-03,18.05,18.33,17.5,18.07,6456464,0
2012-05-04,18.53,19.2,16.8,16.94,11556923,0
2012-05-07,16.88,17.67,16.62,17.67,6561199,0
2012-05-08,17.56,17.58,16.48,16.54,6680673,0
2012-05-09,16.25,17.25,16.05,16.92,5433177,0
2012-05-10,17.14,17.4,16.08,16.09,6727757,0
2012-05-11,15.94,16.44,15.75,16.14,5087014,0
2012-05-14,15.88,16.65,15.68,16.16,4058780,0
2012-05-15,16.1,16.34,15.15,15.23,4895970,0
2012-05-16,15.33,15.63,13.75,13.98,8904639,0
2012-05-17,13.98,15.25,13.91,14.92,9564597,0
2012-05-18,15.02,15.1,13.65,13.66,6989647,0
2012-05-21,13.7,14.2,13.37,13.83,4950520,0
2012-05-22,13.84,13.93,13.21,13.6,5475104,0
2012-05-23,13.42,14.32,13.27,14.26,3812811,0
2012-05-24,14.53,14.54,13.58,14.22,3224025,0
2012-05-25,14.19,14.85,14.05,14.33,4504686,0
2012-05-29,14.23,14.7,14.08,14.23,3643045,0
2012-05-30,13.95,13.97,13.37,13.4,3381194,0
2012-05-31,13.37,13.4,12.19,12.56,9161381,0
2012-06-01,12.13,12.25,11.54,11.77,6542888,0
2012-06-04,11.83,12.39,11.43,12.28,6352941,0
2012-06-05,12.14,12.97,12.1,12.65,4159205,0
2012-06-06,12.72,13.77,12.71,13.31,4775019,0
2012-06-07,13.51,13.84,12.77,12.84,4609593,0
2012-06-08,12.7,12.84,12.51,12.8,2837354,0
2012-06-11,13.19,13.19,12.29,12.33,3346752,0
2012-06-12,12.54,15.43,12.5,14.95,21551631,0
2012-06-13,14.75,14.77,13.64,13.84,18216506,0
2012-06-14,13.95,14.13,13.28,13.45,6741877,0
2012-06-15,13.45,14.15,13.25,13.95,7291664,0
2012-06-18,13.85,15.17,13.76,14.47,8595545,0
2012-06-19,14.87,15.62,14.48,15.23,9544997,0
2012-06-20,15.3,15.56,14.8,14.93,5537332,0
2012-06-21,15,15.34,14.52,14.54,5841906,0
2012-06-22,15.12,16.42,15.06,15.88,18528622,0
2012-06-25,15.57,15.65,14.9,15.2,5022661,0
2012-06-26,15.32,15.7,14.83,14.89,4011731,0
2012-06-27,14.87,15.49,14.85,15.35,3126971,0
2012-06-28,15.25,15.3,14.5,14.75,5372511,0
2012-06-29,15.35,15.36,14.62,15.06,4648410,0
2012-07-02,15.19,15.55,15.01,15.28,4643976,0
2012-07-03,15.49,16.19,15.35,15.67,3768860,0
2012-07-05,15.88,15.96,15.35,15.43,2720462,0
2012-07-06,15.23,15.38,14.8,15.01,2667053,0
2012-07-09,14.94,15.18,14.5,14.55,2231033,0
2012-07-10,14.66,15.05,13.88,14.18,3564622,0
2012-07-11,14.12,14.72,14.07,14.65,2647200,0
2012-07-12,14.18,14.47,13.86,14.01,3410993,0
2012-07-13,14.01,14.24,13.87,14.17,2360816,0
2012-07-16,14.23,15.51,13.98,14.98,5967800,0
2012-07-17,15.02,15.11,14.28,14.46,3054161,0
2012-07-18,14.3,14.76,14.15,14.47,2267395,0
2012-07-19,14.5,15.7,14.46,15.13,4237401,0
2012-07-20,15.03,15.09,14.74,14.79,2253187,0
2012-07-23,14.4,14.44,14.01,14.22,2584829,0
2012-07-24,13.84,14.3,13.81,14.06,2430153,0
2012-07-25,14.15,14.59,13.86,14.18,2585670,0
2012-07-26,14.38,14.6,13.97,14,3011657,0
2012-07-27,14.09,14.54,13.91,14.5,2853222,0
2012-07-30,14.48,14.58,13.93,14.21,4009408,0
2012-07-31,14.32,15.59,14.32,15.54,6087434,0
2012-08-01,15.6,15.78,14.59,14.8,9160345,0
2012-08-02,17,19.12,16.71,17.93,28198066,0
2012-08-03,18.3,18.48,17.01,17.06,10086979,0
2012-08-06,17.13,19.37,17.11,19.06,12556539,0
2012-08-07,19.53,21.15,19.43,20.68,13130684,0
2012-08-08,21.15,21.79,20.68,21.41,8586908,0
2012-08-09,21.35,22.12,20.82,21.7,7492062,0
2012-08-10,21.54,21.63,20.92,21.43,5385078,0
2012-08-13,21.37,21.39,20.03,20.49,5550110,0
2012-08-14,20.7,20.84,19.59,20.03,4890826,0
2012-08-15,19.56,21.27,19.56,21.1,5147912,0
2012-08-16,21.14,22.19,21.11,21.49,5299962,0
2012-08-17,21.55,21.98,21.09,21.26,4559135,0
2012-08-20,21.29,23.16,21.02,22.46,8281268,0
2012-08-21,23.07,25.06,22.77,24.14,14389237,0
2012-08-22,23.93,24.82,23.31,23.93,8362150,0
2012-08-23,24.4,25.16,24,24.61,7817934,0
2012-08-24,24.73,24.98,24.28,24.77,5778776,0
2012-08-27,25.13,25.91,24.86,25.54,6568504,0
2012-08-28,25.48,26.31,25.36,25.7,5316006,0
2012-08-29,25.61,25.79,24.01,24.2,6349151,0
2012-08-30,23.4,23.5,19.65,19.67,25097945,0
2012-08-31,20.39,21.18,19.83,19.99,11598376,0
2012-09-04,19.8,19.94,18.3,18.92,11056756,0
2012-09-05,19.26,19.45,18.57,18.65,6711663,0
2012-09-06,19,21.05,18.71,20.03,13620739,0
2012-09-07,20.12,20.67,19.38,20.44,10538150,0
2012-09-10,20.74,21.71,20.64,20.79,7507444,0
2012-09-11,21.58,22.23,21.26,21.8,8079564,0
2012-09-12,22.04,22.69,21.85,22.48,6763004,0
2012-09-13,22.55,22.8,21.71,22.6,7112454,0
2012-09-14,23.01,24.93,22.85,24.61,10221741,0
2012-09-17,24.54,24.59,23.03,23.24,6267300,0
2012-09-18,23.21,23.95,22.6,23.15,5896544,0
2012-09-19,23.42,24.6,23.22,23.48,7276811,0
2012-09-20,23.49,23.58,22.32,22.57,6167967,0
2012-09-21,22.33,22.78,21.02,21.2,9799291,0
2012-09-24,20.93,21.15,20.32,21,5670670,0
2012-09-25,21.41,21.73,20.5,20.51,5738192,0
2012-09-26,20.55,21.33,20,20.9,4931082,0
2012-09-27,21.6,24.33,21.56,23.11,14631630,0
2012-09-28,22.51,23,22.02,22.15,5968936,0
2012-10-01,22.45,22.6,21.81,21.93,4710540,0
2012-10-02,22.39,23.29,21.92,22.88,6212771,0
2012-10-03,23,23.39,21.8,22,5581428,0
2012-10-04,22.27,23.15,21.6,22.55,6371362,0
2012-10-05,21.9,22.12,19.68,20.07,15030733,0
2012-10-08,20.38,20.94,20.14,20.26,4586692,0
2012-10-09,20.4,21.13,20.12,20.8,6344569,0
2012-10-10,20.85,21.29,20.56,21.04,5316820,0
2012-10-11,21.84,22.19,21.5,21.72,6292987,0
2012-10-12,21.8,22.33,21.74,22.11,3698800,0
2012-10-15,22.22,22.4,21.82,22.25,3616082,0
2012-10-16,22.4,24.3,22.22,24.09,8319541,0
2012-10-17,24.6,25.94,24.5,25.17,10462237,0
2012-10-18,24.99,25.55,24.6,25.14,4651016,0
2012-10-19,24.85,25,23.21,23.54,6593127,0
2012-10-22,23.79,24.28,23.4,23.8,2876278,0
2012-10-23,22.99,23.52,22.56,23.31,3206134,0
2012-10-24,23.49,23.73,22.83,23.36,2478939,0
2012-10-25,23.6,24.08,22.75,23.77,4122894,0
2012-10-26,23.77,24.5,23.6,23.97,2880064,0
2012-10-31,24.2,24.37,23.83,24.3,2341409,0
2012-11-01,24.5,24.9,24.14,24.75,5009732,0
2012-11-02,22.85,23.53,22.2,22.54,7663080,0
2012-11-05,22.55,23.44,22.52,23.33,3244164,0
2012-11-06,23.45,25.28,23.25,24.79,6324341,0
2012-11-07,25.15,25.64,23.63,23.67,6885720,0
2012-11-08,24.24,24.7,24.02,24.15,3927777,0
2012-11-09,24.43,25.37,24.39,24.55,4081608,0
2012-11-12,24.75,25.97,24.67,25.43,4916403,0
2012-11-13,25.26,25.4,24.34,24.4,3534161,0
2012-11-14,24.78,24.86,23.28,23.45,3258459,0
2012-11-15,23.55,23.75,22.52,23.25,3585898,0
2012-11-16,23.4,23.72,22.62,23.54,3431300,0
2012-11-19,24.16,24.37,23.696,24.15,2752512,0
2012-11-20,24.03,24.03,23.41,23.87,1942353,0
2012-11-21,24.29,24.52,24.06,24.47,2036480,0
2012-11-23,24.49,24.98,24.35,24.45,1262180,0
2012-11-26,24.75,25.48,24.41,25.31,3241363,0
2012-11-27,25.2,27.27,25.1,26.28,10879193,0
2012-11-28,26.28,27.75,25.2,27.21,8433902,0
2012-11-29,27.46,27.69,26.7,27.03,4412094,0
2012-11-30,26.86,27.48,26.74,26.99,4133310,0
2012-12-03,27.23,27.96,26.92,27.5,4613528,0
2012-12-04,27.49,29.73,27.32,29.61,9929783,0
2012-12-05,29.3,30.49,29.15,29.94,7049927,0
2012-12-06,29.86,30.84,29.8,30.72,4751529,0
2012-12-07,30.98,31.36,29.29,29.91,6768987,0
2012-12-10,29.9,30.45,29.37,30.03,3046093,0
2012-12-11,30.37,31.27,30.2,31.08,3410748,0
2012-12-12,31.39,33.15,31.39,32,8586623,0
2012-12-13,32.39,32.5,31.31,31.77,6094951,0
2012-12-14,32.05,33.17,32.03,32.56,5428954,0
2012-12-17,32.57,32.71,31.4,32.03,2865889,0
2012-12-18,32.39,32.54,31.7,32,3537546,0
2012-12-19,32.16,33.38,31.89,33.03,4609421,0
2012-12-20,32.9,33.2,32.12,32.25,3323673,0
2012-12-21,31.5,31.75,30.67,30.92,4770274,0
2012-12-24,30.67,31.38,29.582,30.26,1970947,0
2012-12-26,30.26,31.22,30.25,30.63,2393196,0
2012-12-27,30.69,30.75,29.57,30.02,2392715,0
2012-12-28,29.76,30.55,29.48,29.8,2326422,0
2012-12-31,29.61,30.91,29.49,30.86,3107264,0
2013-01-02,32.02,32.5,31.42,31.99,3260249,0
2013-01-03,32.6,35.6,32.3,34.41,10021953,0
2013-01-04,33.45,34.3,33.01,33.59,4653651,0
2013-01-07,33.08,33.2,31.05,31.37,6684524,0
2013-01-08,31.6,31.93,30.43,31.02,4350242,0
2013-01-09,31.45,32.45,31.45,31.9,3700220,0
2013-01-10,32.3,32.62,31.66,31.97,3366911,0
2013-01-11,32.08,32.65,31.95,32.01,2037001,0
2013-01-14,31.84,32,30.57,31.21,3283220,0
2013-01-15,31.34,31.77,30.76,31.62,2179798,0
2013-01-16,31.4,31.64,30.18,30.72,3360683,0
2013-01-17,30.9,31.68,30.46,30.53,3341210,0
2013-01-18,30.69,30.87,29.93,30.08,2931468,0
2013-01-22,30.22,31.67,30.21,31.58,3988232,0
2013-01-23,31.87,31.99,30.99,31.15,2407345,0
2013-01-24,30.84,31.9,30.05,30.3,3559742,0
2013-01-25,30.34,30.93,30.08,30.21,2801864,0
2013-01-28,30.58,30.61,29.52,29.7,2808067,0
2013-01-29,29.71,29.76,27.73,27.94,6867297,0
2013-01-30,27.95,28.46,27.67,27.91,2732768,0
2013-01-31,27.92,28.4,27.82,28.18,2400149,0
2013-02-01,28.41,28.77,27.86,28.33,3495054,0
2013-02-04,27.9,29.39,27.6,28.34,3656731,0
2013-02-05,28.69,30.55,28.26,29.02,6888018,0
2013-02-06,29.82,31.25,29.62,31.13,6866519,0
2013-02-07,31.41,31.64,30.66,31.11,3400600,0
2013-02-08,30.78,30.8,30.04,30.4,2301509,0
2013-02-11,30.51,32.58,30.51,32.36,6612819,0
2013-02-12,32.38,33.88,32.1,33.74,6592712,0
2013-02-13,34.07,34.07,32.2,32.45,4616986,0
2013-02-14,32.23,35.44,32.16,34.92,8205539,0
2013-02-15,34.81,35.42,33.75,34.09,6287646,0
2013-02-19,34.14,36.98,34.14,36.13,9902025,0
2013-02-20,36.3,36.82,35.07,35.13,7273871,0
2013-02-21,34.89,35.44,33.88,34.41,5533562,0
2013-02-22,34.3,34.7,32.85,33.81,6376410,0
2013-02-25,34.15,34.79,32.7,32.74,4551398,0
2013-02-26,33,33,31.08,31.36,8239725,0
2013-02-27,26.84,27.38,25.5,27.04,22184162,0
2013-02-28,27.38,27.8,25.61,25.84,9642595,0
2013-03-01,25.48,25.79,24.92,25.35,5624753,0
2013-03-04,25.31,25.42,24.46,24.7,5178143,0
2013-03-05,24.79,25.62,24.79,25.1,4788540,0
2013-03-06,25.85,27.22,25.71,25.9,8255265,0
2013-03-07,26.01,26.27,25.35,26.1,5860486,0
2013-03-08,26.4,26.7,26.11,26.29,3282370,0
2013-03-11,26.27,26.94,25.76,26.59,3240893,0
2013-03-12,26.72,27.48,26.38,27.44,4715508,0
2013-03-13,27.23,27.54,26.7,26.9,3746300,0
2013-03-14,26.87,27.325,26.33,27.26,3660111,0
2013-03-15,27.23,27.28,26.4,26.61,4724983,0
2013-03-18,26.06,26.98,25.8,26.93,3481617,0
2013-03-19,26.9,27.9,26.48,27.84,5784878,0
2013-03-20,27.99,29.71,27.85,29.49,7684098,0
2013-03-21,28.93,29.56,28.7,29,4319484,0
2013-03-22,29.06,29.24,28.33,28.85,3881086,0
2013-03-25,28.91,29,27.8,28.02,3374004,0
2013-03-26,28.17,28.19,27,27.6,3733369,0
2013-03-27,27.35,27.48,26.92,27.43,3211295,0
2013-03-28,27.32,27.94,26.81,26.96,2857336,0
2013-04-01,27.27,27.5,26.75,26.82,1875234,0
2013-04-02,26.87,27.07,26.13,26.25,2246301,0
2013-04-03,26.22,26.86,25.81,26.1,3214557,0
2013-04-04,25.99,26.69,25.71,26.46,3019724,0
2013-04-05,26.03,26.87,25.66,26.44,2593954,0
2013-04-08,26.78,27.72,26.32,27.04,5425776,0
2013-04-09,27.14,41,26.76,39.35,40150519,0
2013-04-10,37,38.5,35.95,36.32,24923708,0
2013-04-11,36.37,38.1,36.1,37.19,11717887,0
2013-04-12,36.95,38.64,36.51,37.11,7904953,0
2013-04-15,36.98,37.64,35.14,36.01,7371110,0
2013-04-16,36.58,38.01,36.1,37.56,6715159,0
2013-04-17,36.88,39.47,36.26,37.33,10844356,0
2013-04-18,37.5,38.39,36.77,37.67,5878828,0
2013-04-19,38.01,38.74,37.75,38.1,4956471,0
2013-04-22,38.68,39.87,37.41,38.75,6802839,0
2013-04-23,39.16,40.61,38.86,40.34,6345068,0
2013-04-24,40.97,45.93,40.75,45.11,17160669,0
2013-04-25,44.17,45.63,43.37,44.47,9149016,0
2013-04-26,44.82,45.95,43.62,44.08,7679702,0
2013-04-29,44.67,46.25,44.3,45.57,7079484,0
2013-04-30,45.73,47.46,45.65,46.56,6769592,0
2013-05-01,46.7,46.8,45.38,45.78,4373087,0
2013-05-02,45.91,46.72,44.11,46.44,7357371,0
2013-05-03,47.04,47.2,45.62,46,4829708,0
2013-05-06,46.63,47.78,46.15,47.69,7994135,0
2013-05-07,46.62,46.72,42.61,43.43,12835768,0
2013-05-08,43.54,45.72,42.9,45.21,6503542,0
2013-05-09,45.02,48.66,44.76,47.12,7008209,0
2013-05-10,47.03,49.55,47,49.34,7300372,0
2013-05-13,50,52.69,49.7,50.45,8102173,0
2013-05-14,49.96,50.88,48.63,50.62,7961264,0
2013-05-15,51.41,51.9,49.6,50.07,5089071,0
2013-05-16,50.56,50.95,48.24,48.37,5088701,0
2013-05-17,49.41,50.62,48.75,49.98,4927192,0
2013-05-20,50.15,55.5,50.1,54.89,11539581,0
2013-05-21,55.51,59,53.87,55.63,14504931,0
2013-05-22,55.75,55.96,50.68,52.4,10518739,0
2013-05-23,50.5,53.1,49.5,51.58,8359941,0
2013-05-24,52.05,53.46,50.86,51.55,5272051,0
2013-05-28,53.18,53.63,50.51,51.11,6199401,0
2013-05-29,50.4,52.99,50,51.76,5675921,0
2013-05-30,54.93,56.75,54.41,55.15,9458617,0
2013-05-31,54.67,56.49,54.32,54.39,5922940,0
2013-06-03,54.24,54.92,51.05,53.33,5820619,0
2013-06-04,53.71,54.67,51.81,52.62,4754581,0
2013-06-05,51.6,52.7,50.33,51.03,4312325,0
2013-06-06,51.14,53.29,51.05,53.26,4455119,0
2013-06-07,53.82,54.75,52.06,53.09,3871657,0
2013-06-10,53.6,56.7,52.85,56.4,6510909,0
2013-06-11,55,55.1,52.07,52.29,7870572,0
2013-06-12,49.56,51.66,46.63,46.66,13980089,0
2013-06-13,45.43,46.49,45.15,45.85,18868003,0
2013-06-14,46.55,46.81,44.34,44.71,8951907,0
2013-06-17,45.27,46.5,44.8,45.34,7065919,0
2013-06-18,45.61,46.5,45.55,45.96,4655893,0
2013-06-19,46.15,46.15,44,44.54,5754368,0
2013-06-20,43.46,44.07,41.67,41.97,5433881,0
2013-06-21,42.35,42.84,40.46,41.37,8993734,0
2013-06-24,41.9,42.56,40.82,41.25,7075028,0
2013-06-25,42.05,44.89,42.04,44.48,10191747,0
2013-06-26,45.39,46.15,45,45.12,7361735,0
2013-06-27,45.77,45.82,44.44,44.5,4835059,0
2013-06-28,44.83,45.85,44.12,44.81,12728231,0
2013-07-01,45.38,47.44,45.28,46.31,6355746,0
2013-07-02,46.09,47.43,44.65,45.17,4999842,0
2013-07-03,45,45.97,44.71,45.55,2535634,0
2013-07-05,46.35,46.8,45.5,46.4,3523026,0
2013-07-08,46.8,47.57,45.6,46.06,4283239,0
2013-07-09,46.2,46.55,44.75,44.92,4032243,0
2013-07-10,44.82,45.67,44.17,44.65,3546455,0
2013-07-11,45.34,46.7,44.9,46.47,4086205,0
2013-07-12,46.47,48.65,46.3,47.65,5875438,0
2013-07-15,48.91,51,48.84,50.27,7966438,0
2013-07-16,50,51.6,48.69,48.91,8085136,0
2013-07-17,49.27,49.82,48.33,49.06,3891806,0
2013-07-18,49.31,50.17,48.6,48.86,3295237,0
2013-07-19,48.65,48.92,47.7,48.31,2933263,0
2013-07-22,48.56,50,48.39,49.05,3716832,0
2013-07-23,49.58,50.45,47.96,48,4261014,0
2013-07-24,49,49.01,46.3,46.76,4316477,0
2013-07-25,46.82,47.62,46.48,47.54,3345245,0
2013-07-26,46.99,47.93,46.82,47.55,2424023,0
2013-07-29,48.09,48.45,47.22,47.3,2585248,0
2013-07-30,47.38,48.94,47.21,48.48,4095634,0
2013-07-31,48.59,49.75,48.26,49.22,4169280,0
2013-08-01,49.64,49.9,47.83,48.15,3483113,0
2013-08-02,48.03,48.3,46.94,47.3,3360052,0
2013-08-05,47.46,48.72,47.41,47.86,3075237,0
2013-08-06,48.3,48.45,45.8,46.75,8911528,0
2013-08-07,42.17,42.25,39.84,40.47,19928809,0
2013-08-08,40.91,41.41,40.08,40.51,5511779,0
2013-08-09,40.55,41.19,40.52,41.02,3489555,0
2013-08-12,40.88,41.5,40.52,40.57,3242162,0
2013-08-13,40.39,40.79,38.63,38.89,7555962,0
2013-08-14,39.01,39.81,38.65,38.84,3971532,0
2013-08-15,38.39,38.48,37.32,37.63,4418185,0
2013-08-16,37.7,38.57,37.63,38.16,4540383,0
2013-08-19,38.29,38.45,37.03,37.09,3608629,0
2013-08-20,37.25,38.67,37.09,38.52,3440536,0
2013-08-21,38.27,39.14,37.99,38.55,3820512,0
2013-08-22,39,39.8,38.78,39.02,2455956,0
2013-08-23,40.14,40.14,38.61,38.97,3329623,0
2013-08-26,39.13,39.46,38.4,38.78,2923048,0
2013-08-27,38.07,38.19,36.73,36.84,4032864,0
2013-08-28,36.76,37.57,36.6,36.92,2563150,0
2013-08-29,36.96,38.07,36.85,37.52,2608420,0
2013-08-30,37.71,37.88,36.62,36.72,2733930,0
2013-09-03,37.07,37.4,36.62,36.87,2999930,0
2013-09-04,36.85,36.98,35.59,36.47,4059563,0
2013-09-05,36.58,38.47,36.58,38.36,4804280,0
2013-09-06,38.68,38.76,36.83,37.45,4152832,0
2013-09-09,37.42,38.63,37.27,38.24,3108491,0
2013-09-10,38.83,39.83,38.72,39.73,4828079,0
2013-09-11,39.59,40.4,39.4,39.6,4030648,0
2013-09-12,39.8,40.18,38.3,38.34,3387620,0
2013-09-13,38.42,38.6,37.88,38.22,2149097,0
2013-09-16,38.63,39.49,38.37,38.48,2874996,0
2013-09-17,38.53,38.93,38.03,38.51,2040500,0
2013-09-18,38.84,39.71,38.47,39.5,3477133,0
2013-09-19,39.93,40.57,39.53,39.83,3522020,0
2013-09-20,39.91,41.07,38.93,39.02,4267229,0
2013-09-23,39.11,39.64,38.31,38.78,2915023,0
2013-09-24,38.71,39.75,38.2,39.04,2308427,0
2013-09-25,39,41,38.35,40.39,6090600,0
2013-09-26,41.05,41.65,40.15,40.45,4387600,0
2013-09-27,40.36,41.92,39.7,40.71,4514000,0
2013-09-30,39.83,40.66,39.38,40.21,3198000,0
2013-10-01,40.31,42.3,40,42.14,5160300,0
2013-10-02,41.87,43.12,41.55,42.98,5818900,0
2013-10-03,43.65,44.25,41.77,43.08,6340500,0
2013-10-04,43.08,44.48,42.55,43.97,5282742,0
2013-10-07,43.63,44.98,42.93,43.74,4425200,0
2013-10-08,43.87,44.87,41.53,42.29,5468200,0
2013-10-09,42.52,42.99,40.53,41.6,4626650,0
2013-10-10,42.11,43.24,41.78,42.33,3875650,0
2013-10-11,42.94,43.85,42.29,43.31,4793900,0
2013-10-14,42.75,44.87,42.5,44.36,4980800,0
2013-10-15,44.43,45.89,43.48,43.75,6040105,0
2013-10-16,44.72,45.8,44.28,45.76,5782110,0
2013-10-17,45.9,46.56,45.31,45.97,4800191,0
2013-10-18,46.4,50.2,45.85,49.97,9748975,0
2013-10-21,51.75,56,51.68,53.88,16106114,0
2013-10-22,55.28,56.25,51.77,54.5,11594716,0
2013-10-23,53.15,53.75,52.24,53.08,4553370,0
2013-10-24,53.3,54.72,53.25,54.22,4256679,0
2013-10-25,54.37,54.7,52.33,52.8,5072128,0
2013-10-28,53.09,53.1,49.82,51.48,7020100,0
2013-10-29,51.67,52.38,51.22,52.37,3738250,0
2013-10-30,52.31,52.96,51.02,51.4,3546065,0
2013-10-31,50.11,51.82,48.63,50.306,8410207,0
2013-11-01,55.5,59.8,54.77,59.14,28397256,0
2013-11-04,60.6,62.1,59.61,61.83,10105100,0
2013-11-05,61.63,62.38,60.31,62.12,6109100,0
2013-11-06,61.97,62.45,59.54,61.15,5276480,0
2013-11-07,60.62,61.01,57.57,58.13,6677469,0
2013-11-08,58.81,61.09,58.51,60.5,5305775,0
2013-11-11,60.67,63.44,60,63.14,5716709,0
2013-11-12,62.85,63.35,60.45,61.72,4946550,0
2013-11-13,61.1,64.39,61.1,64.2,4950365,0
2013-11-14,64.97,65.99,63.16,64.28,6011300,0
2013-11-15,64.47,64.75,62.82,64.19,3229300,0
2013-11-18,64.43,65.2,62.29,62.87,3876500,0
2013-11-19,63,63.44,59.69,60.42,4877700,0
2013-11-20,60.64,62.2,60.52,60.88,3588200,0
2013-11-21,61.21,62.4,60.96,61.98,2848850,0
2013-11-22,62.03,62.27,60.02,60.35,2611100,0
2013-11-25,60.65,60.85,58.15,59.94,4484088,0
2013-11-26,59.79,60.38,58.12,59.37,3513500,0
2013-11-27,59.44,60.94,58.86,60.53,3374400,0
2013-11-29,60.95,61.4,59.7,59.82,1698565,0
2013-12-02,59.77,60.49,58.9,59.81,2403200,0
2013-12-03,59.59,60.48,59,59.62,2329838,0
2013-12-04,59.14,61.85,59.12,60.8,4392650,0
2013-12-05,60.99,61.18,59.56,59.78,3383400,0
2013-12-06,60.23,60.48,57.75,58.01,3478000,0
2013-12-09,58.03,58.79,55.77,56.07,4468800,0
2013-12-10,55.99,57.78,55.73,56.49,5082430,0
2013-12-11,56.71,56.9,53.9,54.2,4807070,0
2013-12-12,54.07,55.47,53.07,54.39,4248650,0
2013-12-13,54.5,55.2,53.48,53.79,3435400,0
2013-12-16,54.49,55.5,53.72,54.7,2732600,0
2013-12-17,54.59,55.95,54.08,55.51,2928887,0
2013-12-18,55.61,56.17,53.45,55.42,4160100,0
2013-12-19,55.05,57.37,54.7,56.76,3318200,0
2013-12-20,57.13,57.69,55.23,55.87,4958619,0
2013-12-23,56.21,56.8,55.48,55.76,2372650,0
2013-12-24,54.7,55.89,54.66,55.29,1238337,0
2013-12-26,55.57,56.17,55.28,55.68,1755900,0
2013-12-27,55.93,56.55,55.02,55.26,1622755,0
2013-12-30,55.29,56.34,55.27,55.6,1894300,0
2013-12-31,55.85,56.22,54.3,54.64,2810838,0
2014-01-02,54.28,57.58,54.01,57.44,5409326,0
2014-01-03,57.59,58.3,55.85,56.74,4120834,0
2014-01-06,54.25,54.63,51.01,51.26,11793535,0
2014-01-07,52.15,53.89,52.06,52.49,6662000,0
2014-01-08,52.29,52.89,51.41,51.68,4930300,0
2014-01-09,52.03,52.85,51.81,52.11,4164349,0
2014-01-10,52.31,52.69,51.38,51.97,2829800,0
2014-01-13,51.92,51.98,49.41,49.86,4423000,0
2014-01-14,50.12,51.5,50.08,51.05,4564100,0
2014-01-15,51.47,52.56,51.35,51.99,3413156,0
2014-01-16,52.8,53.65,51.86,52.2,5122150,0
2014-01-17,52.02,53.17,51.6,51.88,4049950,0
2014-01-21,51.98,52.38,50.45,51.81,3269100,0
2014-01-22,52.06,52.45,51.56,52.04,2554225,0
2014-01-23,51.76,51.8,49.91,50.44,3245186,0
2014-01-24,49.75,49.99,48.11,48.67,3886379,0
2014-01-27,48.33,50.12,47.75,48.84,3208695,0
2014-01-28,49.45,50.45,49.02,50.36,2510370,0
2014-01-29,49.5,50.92,49.11,49.7,2671310,0
2014-01-30,50.46,52.13,49.79,51.47,2900900,0
2014-01-31,50.46,51.92,50.3,50.58,2654600,0
2014-02-03,50.85,50.85,47.64,48.35,3973423,0
2014-02-04,48.9,49.43,48.35,49.11,2257383,0
2014-02-05,48.24,48.85,47.04,47.73,3399239,0
2014-02-06,48.01,48.95,47.81,48.2,2306278,0
2014-02-07,48.92,49.92,48.3,49.83,2863935,0
2014-02-10,49.97,51.48,49.7,51.1,3321627,0
2014-02-11,51.36,52.33,50.85,51.46,3296833,0
2014-02-12,51.92,52.78,51.3,51.58,2328586,0
2014-02-13,50.54,52.94,50.03,52.85,4081489,0
2014-02-14,52.97,53.66,52.01,53.17,3187803,0
2014-02-18,53.68,57.17,53.54,56.86,5919785,0
2014-02-19,56.62,57.95,55.61,55.97,4691484,0
2014-02-20,56.07,57.3,55.12,56.88,3014971,0
2014-02-21,57.37,57.54,55.7,55.93,2778249,0
2014-02-24,56.62,58.85,56.37,57.75,4117759,0
2014-02-25,58.5,58.75,56.91,58.03,7390972,0
2014-02-26,50.15,53.6,49.52,52.74,16560445,0
2014-02-27,54.1,57.3,54,57.19,9850412,0
2014-02-28,57.14,57.74,56.29,57.07,4567277,0
2014-03-03,55.62,57.36,55.1,55.96,3894210,0
2014-03-04,56.63,58.05,56.25,57.71,3990130,0
2014-03-05,57.45,59.1,57.37,58.15,3493480,0
2014-03-06,58.39,59.44,57.53,58.24,3096919,0
2014-03-07,58.23,58.7,55.72,56.11,4286931,0
2014-03-10,55.94,56.36,54.43,54.84,2848847,0
2014-03-11,55.07,55.71,53.09,53.48,3071657,0
2014-03-12,53.11,54.49,52.79,53.7,2202200,0
2014-03-13,53.97,54.46,52.42,53.03,2940678,0
2014-03-14,52.68,54.34,52.68,54.03,2526723,0
2014-03-17,55.38,56.99,54.75,56.52,4577402,0
2014-03-18,56.55,58.2,56.13,57.56,4406201,0
2014-03-19,57.1,70.99,56.96,69.4,30871487,0
2014-03-20,70.17,73.74,68.53,70.48,21778983,0
2014-03-21,70,73.97,69.55,73.37,11892672,0
2014-03-24,72.61,74.84,71.02,73.87,8159235,0
2014-03-25,73.93,74.2,70.46,72.08,6875061,0
2014-03-26,71.98,72.5,68.37,68.49,6229600,0
2014-03-27,68.58,70.5,67.18,69.75,5715888,0
2014-03-28,70.31,71.15,68.38,68.64,3744639,0
2014-03-31,69.5,70.49,68.94,69.79,2960780,0
2014-04-01,70.04,71.62,69.91,70.89,3783587,0
2014-04-02,71.06,72.79,70.31,71.93,3802859,0
2014-04-03,71.9,72.1,67.64,68.46,4683474,0
2014-04-04,69.68,72.96,68.66,69.72,6893812,0
2014-04-07,69.12,71.21,67.05,68,5179437,0
2014-04-08,68.71,74,68.46,72.77,6765869,0
2014-04-09,73.26,74.18,71.31,73.34,5432931,0
2014-04-10,73.18,73.78,69.3,69.63,4777264,0
2014-04-11,68.7,70.53,66.95,67.59,4978861,0
2014-04-14,68.57,69.28,66.77,68.3,3594616,0
2014-04-15,68.24,68.6,63.31,66.39,5159611,0
2014-04-16,67.01,67.95,65.34,67.59,2723192,0
2014-04-17,67.86,68.95,66.7,67.32,2535277,0
2014-04-21,67.42,69.23,66.5,69.21,2406331,0
2014-04-22,70.04,72.2,69.2,71.12,3454527,0
2014-04-23,71.18,72.41,69.9,70.04,2938560,0
2014-04-24,70.84,71.46,68.77,70.62,2554285,0
2014-04-25,69.69,71.33,68.2,68.63,2649649,0
2014-04-28,68.72,69,64.09,65.92,3859947,0
2014-04-29,66.48,66.83,64.6,66.28,2448777,0
2014-04-30,66.1,67.5,65.71,67.49,2361249,0
2014-05-01,66.96,70,66.95,67.27,2726864,0
2014-05-02,67.72,68.87,67.05,68.03,2213722,0
2014-05-05,67.65,68.9,66.71,68.42,2160781,0
2014-05-06,68.6,69.39,66.65,67.45,3658379,0
2014-05-07,67.8,69.29,61.81,63.57,8461024,0
2014-05-08,64.13,66.92,62.59,63.43,4475170,0
2014-05-09,63.38,64.69,62.38,63.21,2810074,0
2014-05-12,63.55,65.29,62.81,63.83,3370000,0
2014-05-13,63.59,64.19,62.7,63.05,3298912,0
2014-05-14,62.69,63.49,61.7,61.89,2342081,0
2014-05-15,61.47,61.5,58.82,60.1,3674489,0
2014-05-16,59.62,60.23,58.57,59.64,2438739,0
2014-05-19,58.99,60.49,58.84,59.83,2279933,0
2014-05-20,59.86,59.97,57.8,58.63,3103373,0
2014-05-21,59.21,60.48,58.69,60.39,2836599,0
2014-05-22,60.66,61.74,60.15,60.63,2161428,0
2014-05-23,60.71,61.3,60.02,60.67,1634043,0
2014-05-27,61.25,62.48,60.97,61.26,2480629,0
2014-05-28,62.16,63.35,61.79,61.87,2519801,0
2014-05-29,62.02,63.98,62.01,63.41,2733630,0
2014-05-30,63.61,63.98,61.27,61.78,2447619,0
2014-06-02,62.29,62.99,61.12,62.7,2092592,0
2014-06-03,62.82,63.45,61.7,62.93,2317772,0
2014-06-04,64.24,66.88,63.58,65.39,7911295,0
2014-06-05,65.45,65.83,63.67,64.02,3061932,0
2014-06-06,64.23,64.64,62.66,62.88,2612880,0
2014-06-09,62.68,63.75,62.04,62.57,1867154,0
2014-06-10,62.56,63.15,61.81,62.32,1761225,0
2014-06-11,61.96,64.77,61.84,63.54,3019271,0
2014-06-12,63.7,64.54,62.76,63.9,2820907,0
2014-06-13,63.68,65.03,63.13,64.47,1822823,0
2014-06-16,64.61,67,64.5,66.85,4145429,0
2014-06-17,66.85,69.6,66.66,69.13,4878879,0
2014-06-18,69.03,69.94,68.16,69.75,3675108,0
2014-06-19,69.71,70,67.76,68.27,2554098,0
2014-06-20,68.57,69.49,68.01,68.9,2606588,0
2014-06-23,68.91,71.57,67.89,70.15,5198686,0
2014-06-24,69.97,70.94,68.43,68.71,3282578,0
2014-06-25,68.5,70.8,68.18,70.18,2154431,0
2014-06-26,70.21,72.46,70.15,71.47,4030005,0
2014-06-27,71.17,72,70.85,71.4,2376532,0
2014-06-30,71.85,72.68,70.84,71.06,2222665,0
2014-07-01,71.52,71.58,69.7,70.69,2212404,0
2014-07-02,71.05,71.8,69.61,69.85,1824200,0
2014-07-03,70.05,70.42,69.02,69.5,1078027,0
2014-07-07,69.51,69.95,66.72,67.72,2983123,0
2014-07-08,67.19,67.71,62.41,64.39,7268666,0
2014-07-09,64.69,65.74,64.11,64.42,2567723,0
2014-07-10,62.66,64.21,62.04,63.67,2820519,0
2014-07-11,64.03,64.4,62.23,63.43,2711955,0
2014-07-14,63.88,64.24,63.08,63.27,1560824,0
2014-07-15,63.45,64.29,62.6,62.95,1502293,0
2014-07-16,63.42,63.79,63.04,63.46,1866075,0
2014-07-17,63.05,63.65,61.26,61.45,2603515,0
2014-07-18,61.57,62.67,60.75,62.36,2349540,0
2014-07-21,62.21,63.08,61.76,62.9,1556216,0
2014-07-22,63.5,63.95,62.92,63.47,1335192,0
2014-07-23,63.47,63.62,62.53,62.81,1487668,0
2014-07-24,62.96,63.54,62.03,63.3,1572827,0
2014-07-25,63.17,64.42,62.84,64.05,2376468,0
2014-07-28,65.31,66.68,65.31,65.53,3316790,0
2014-07-29,66.2,66.5,65.32,65.39,2013298,0
2014-07-30,65.99,66.15,65.32,65.58,1389751,0
2014-07-31,65,65.36,62.81,63.11,2568920,0
2014-08-01,62.49,62.99,60.58,62.03,2985216,0
2014-08-04,62.4,64,62.4,63.14,2518929,0
2014-08-05,63.95,64.77,62.86,63.66,4061671,0
2014-08-06,61.68,65.94,60.15,65.6,9419152,0
2014-08-07,66.01,68.94,65.72,68.17,6131246,0
2014-08-08,68,68.49,67.01,67.83,2725038,0
2014-08-11,68.03,70.36,67.88,69.17,2899461,0
2014-08-12,69.63,70.05,68.3,69.07,2082450,0
2014-08-13,69.24,69.97,68.9,69.5,2106584,0
2014-08-14,69.6,69.8,68.03,69.21,1635930,0
2014-08-15,69.47,70.02,68.27,69.12,1994364,0
2014-08-18,69.55,70.69,69.34,70.28,1964990,0
2014-08-19,70.34,71.15,70.05,70.16,1617109,0
2014-08-20,69.9,71.07,69.33,70.83,1484820,0
2014-08-21,70.83,71,70.09,70.7,1111929,0
2014-08-22,70.34,70.7,69.584,70.46,1116862,0
2014-08-25,71.05,71.75,70.56,71.16,1252199,0
2014-08-26,70.8,71.36,70.25,71.02,1012954,0
2014-08-27,70.96,71.35,69.8,70,1450673,0
2014-08-28,69.32,69.8,68.27,69.15,1858591,0
2014-08-29,69.21,69.95,69.21,69.68,964751,0
2014-09-02,69.69,70,68.91,69.4,1065181,0
2014-09-03,69.74,72.35,69.65,71.66,3099736,0
2014-09-04,71.63,73.5,71.25,71.55,2439453,0
2014-09-05,71.45,72,70.42,71.47,1311750,0
2014-09-08,71.55,73.07,71.3,71.79,1418754,0
2014-09-09,71.66,72.47,70.73,70.895,1443084,0
2014-09-10,70.7,71.43,69.51,70.97,1622335,0
2014-09-11,70.67,71.64,70.3,71.62,1170707,0
2014-09-12,71.53,73.78,71.42,72.78,3085475,0
2014-09-15,72.64,72.98,69.8,69.92,2251713,0
2014-09-16,69.7,70.74,68.55,70.69,1547737,0
2014-09-17,70.99,72.42,70.94,71.69,1608795,0
2014-09-18,72.02,72.2,71.31,71.69,1185717,0
2014-09-19,71.89,72.33,70.16,70.87,2441324,0
2014-09-22,70.44,70.83,66.91,67.17,2706467,0
2014-09-23,66.93,69.2,66.93,67.75,1826990,0
2014-09-24,67.85,68.98,67.2,68.43,1596760,0
2014-09-25,68.47,68.5,66.86,67.2,1405055,0
2014-09-26,67.58,68.07,67.01,67.97,1033732,0
2014-09-29,66.87,67.86,66.18,67.51,1256339,0
2014-09-30,67.61,67.63,64.93,65.81,2340727,0
2014-10-01,65.82,65.87,63.25,63.71,1677077,0
2014-10-02,63.9,64.85,62.16,63.83,2240658,0
2014-10-03,64.47,65.07,63.87,64.1,1345443,0
2014-10-06,64.31,64.43,61.61,62.37,2401276,0
2014-10-07,62.21,62.22,60.39,60.42,2139430,0
2014-10-08,60.35,62.66,58.81,62.19,2680369,0
2014-10-09,61.34,61.5,56.47,56.49,5326494,0
2014-10-10,55.79,56.08,53.53,53.72,4531013,0
2014-10-13,53.91,54.73,50.36,50.51,4620460,0
2014-10-14,51.37,53.07,50.13,52,4162763,0
2014-10-15,50.76,53.82,50.51,53.24,4498120,0
2014-10-16,52.23,55.14,51.6,54.22,2546170,0
2014-10-17,55.39,55.98,52.75,53.23,2861134,0
2014-10-20,53.23,54.61,52.61,54.37,1910671,0
2014-10-21,55.15,56.6,54.93,56.35,2156265,0
2014-10-22,56.5,56.99,54.51,54.75,2487367,0
2014-10-23,55.31,56.86,55.11,56.27,2035771,0
2014-10-24,56.14,56.93,55.13,56.44,1442348,0
2014-10-27,56.01,56.01,53.97,54.29,2398812,0
2014-10-28,54.85,57.42,54.06,57.38,2794087,0
2014-10-29,57.44,58,55.27,56.16,1883186,0
2014-10-30,55.85,56.4,54.61,56.1,2017934,0
2014-10-31,57.4,58.97,56.6,58.9,2533632,0
2014-11-03,58.78,59.78,58.06,58.31,1848364,0
2014-11-04,57.93,58.41,56.81,56.87,1667461,0
2014-11-05,57.05,57.73,56.03,56.26,1818850,0
2014-11-06,56.45,57.35,55.8,56.41,3185187,0
2014-11-07,52.72,53.48,50,50.29,11163480,0
2014-11-10,50.79,52.6,50.7,51.96,4772723,0
2014-11-11,51.91,52.35,50.76,50.99,2187787,0
2014-11-12,51.1,51.39,49.18,49.59,3818672,0
2014-11-13,49.25,49.4,47.13,47.56,4233309,0
2014-11-14,47.31,48.66,45.94,48.49,3790814,0
2014-11-17,48.1,49.15,47.2,47.95,2503385,0
2014-11-18,48.41,49.68,48.25,49.46,2944397,0
2014-11-19,49.5,49.69,48.25,48.82,2017399,0
2014-11-20,48.51,49.91,47.88,49.43,1720057,0
2014-11-21,50.25,50.78,49.63,49.76,1932813,0
2014-11-24,49.69,50.71,49.5,50.66,1893399,0
2014-11-25,50.67,51.1,50.15,51.04,1839543,0
2014-11-26,50.96,51.87,50.8,51.53,1506865,0
2014-11-28,50.24,50.25,47.89,48.8,2979680,0
2014-12-01,48.29,48.78,45.46,45.76,3805418,0
2014-12-02,45.97,46.91,45.52,46.42,1724806,0
2014-12-03,46.6,47.56,46.51,47.12,2582159,0
2014-12-04,47.11,47.23,46.14,46.72,1653190,0
2014-12-05,46.88,47.55,46.65,46.91,1331359,0
2014-12-08,46.75,47.04,44.41,44.65,2570384,0
2014-12-09,43.82,45.2,42.68,45.06,2671619,0
2014-12-10,44.89,45.2,42.92,43.07,2819964,0
2014-12-11,43.4,44.27,42.84,43.04,1373794,0
2014-12-12,42.58,43.11,42.03,42.12,1826873,0
2014-12-15,42.36,42.985,41.44,41.66,1728410,0
2014-12-16,41.26,42.7,40.78,40.9,4962524,0
2014-12-17,41.23,42.41,40.54,42.35,2392330,0
2014-12-18,43.36,45.7,43.36,45.21,4563072,0
2014-12-19,45.35,45.59,44.3,45.03,3501270,0
2014-12-22,45.05,45.23,43.84,43.84,2204822,0
2014-12-23,43.84,44.75,43.75,44.06,2001240,0
2014-12-24,43.99,44.24,43.27,43.67,862545,0
2014-12-26,43.97,45.43,43.8,44.34,1518428,0
2014-12-29,44.3,45,44.16,44.42,1207212,0
2014-12-30,43.92,44.65,43.63,44.52,1458604,0
2014-12-31,44.53,45.39,43.47,44.595,1990418,0
2015-01-02,44.72,45.34,43.72,44.545,1873415,0
2015-01-05,43.88,43.98,41.51,41.83,3668037,0
2015-01-06,42.01,42.01,39.88,40.86,3712221,0
2015-01-07,42,42.47,41.4,41.75,2869758,0
2015-01-08,42.39,43.68,42.03,43.63,3211831,0
2015-01-09,43.91,44.44,42.83,44.2,1965568,0
2015-01-12,43.8,43.89,42.15,42.83,2358920,0
2015-01-13,43.23,44.49,42.33,42.71,2454912,0
2015-01-14,42.04,42.82,41.39,42.28,2131082,0
2015-01-15,42.83,43.09,40.12,40.16,2499565,0
2015-01-16,40.18,41.06,39.81,40.72,2787642,0
2015-01-20,40.67,40.72,39.18,39.83,2552163,0
2015-01-21,39.77,41.9,39.69,41.4,2692728,0
2015-01-22,41.74,42,40.57,41.9,2010587,0
2015-01-23,41.74,43.09,41.5,42.55,2129031,0
2015-01-26,42.35,44.38,42.03,44.17,1745139,0
2015-01-27,43.3,44.04,42.69,43.72,1916320,0
2015-01-28,43.66,44.48,42.53,42.73,2575672,0
2015-01-29,42.88,42.99,41.15,42.36,1604788,0
2015-01-30,41.92,43.22,41.82,42.32,1944543,0
2015-02-02,42.68,45.64,42.59,45.48,3310675,0
2015-02-03,46.19,48.62,46.15,48.16,4289338,0
2015-02-04,47.46,47.95,46.22,46.98,2236044,0
2015-02-05,47.24,47.65,46.29,46.9,1766515,0
2015-02-06,46.99,47.87,46.75,46.9,1406843,0
2015-02-09,46.76,47.68,46.06,46.33,2359496,0
2015-02-10,46.67,48.69,44.62,48.54,9046527,0
2015-02-11,49.85,50.29,48.12,48.77,12064125,0
2015-02-12,49.27,49.85,48.71,49.42,3263776,0
2015-02-13,49.64,49.99,48.62,48.84,2695646,0
2015-02-17,49.16,49.85,48.33,49.62,2467305,0
2015-02-18,49.6,50.79,48.59,48.84,3779604,0
2015-02-19,47.96,48.98,47.35,48.41,1971048,0
2015-02-20,48.66,49.62,48.2,49.02,2090824,0
2015-02-23,49.02,49.97,48.5,49.64,3172844,0
2015-02-24,56.84,57.89,54.63,54.7,18412787,0
2015-02-25,56.14,59.24,56.12,58.54,15701261,0
2015-02-26,57.8,59.56,56.7,58.68,6520810,0
2015-02-27,58.9,60.21,58.22,59.74,4005468,0
2015-03-02,59.5,61.21,59.03,61.11,3994600,0
2015-03-03,60.93,61.42,60.12,60.69,3146800,0
2015-03-04,60.51,61.31,60.05,61.2,2505200,0
2015-03-05,61.41,61.9,60.92,61.66,2339600,0
2015-03-06,61.11,62.27,60.31,60.61,2342000,0
2015-03-09,60.8,61.99,60.3,61.06,2701400,0
2015-03-10,60.31,60.51,59.5,59.86,2159400,0
2015-03-11,60.14,60.33,59.27,59.29,1897400,0
2015-03-12,59.48,60.75,59.39,60.61,2075500,0
2015-03-13,60.22,60.78,59.76,60.6,1570100,0
2015-03-16,60.27,60.98,59.13,60.22,1964500,0
2015-03-17,59.89,61.38,59.7,60.49,2311800,0
2015-03-18,60.08,61.87,59.85,61.43,2026300,0
2015-03-19,61.12,61.58,60.12,60.3,1776400,0
2015-03-20,60.67,60.99,59.7,60.26,2893300,0
2015-03-23,60.06,61.15,59.74,60.58,2197900,0
2015-03-24,60.48,63.1,60.36,62.51,2890300,0
2015-03-25,62.7,62.79,60.05,60.09,2662200,0
2015-03-26,59.52,60.39,58.61,59.62,2022700,0
2015-03-27,59.48,60.09,58.79,59.61,1321900,0
2015-03-30,59.72,61.05,59.72,60.69,1535300,0
2015-03-31,60.04,60.69,59.422,59.79,1797348,0
2015-04-01,59.88,61.31,59.01,60.83,1760400,0
2015-04-02,61,61.95,60.78,61.19,1228100,0
2015-04-06,60.72,62,60.5,61.51,1224400,0
2015-04-07,61.56,62.65,61.24,61.27,1456007,0
2015-04-08,61.58,61.77,60.01,60.65,1894400,0
2015-04-09,60.6,61.49,60.5,61.18,964320,0
2015-04-10,61.36,61.7,61.02,61.3,774300,0
2015-04-13,61.5,61.7,61.09,61.41,823500,0
2015-04-14,61.54,61.7,60.52,61.07,918500,0
2015-04-15,61.36,64.09,60.9,63.74,3716835,0
2015-04-16,63.71,63.71,62.13,62.89,1939281,0
2015-04-17,62.34,62.84,61.28,61.94,1798100,0
2015-04-20,62.26,62.57,61.52,62.25,1077518,0
2015-04-21,62.45,63.12,61.8,63.11,1453855,0
2015-04-22,63.44,64.4,63,63.88,1931654,0
2015-04-23,64,65.09,63.3,64.75,1584100,0
2015-04-24,65.44,65.5,63.16,63.43,1507253,0
2015-04-27,63.86,64.25,62.71,62.92,1332500,0
2015-04-28,62.87,63.71,62.1,63.57,1585298,0
2015-04-29,63.13,63.47,61.69,61.94,1979600,0
2015-04-30,61.73,62.35,59.36,59.67,3440700,0
2015-05-01,57.5,59.97,56.6,57.34,6218600,0
2015-05-04,57.13,57.82,56.32,56.78,2829900,0
2015-05-05,56.83,57.78,56.5,56.81,2777100,0
2015-05-06,57.03,57.22,55.15,55.66,2207470,0
2015-05-07,55.29,56.57,54.57,56.32,2771647,0
2015-05-08,56.91,56.97,56.1,56.37,1670800,0
2015-05-11,56.41,56.93,56.3,56.38,1300100,0
2015-05-12,56.13,56.47,55.37,56.05,1259828,0
2015-05-13,56.14,57.15,56.01,56.77,1040378,0
2015-05-14,57.05,57.09,56.23,56.56,1132000,0
2015-05-15,56.35,56.97,56.15,56.72,839636,0
2015-05-18,56.8,56.83,56.03,56.18,1121314,0
2015-05-19,56.18,56.54,55,55.28,1326588,0
2015-05-20,55.41,55.727,54.7,54.92,1297399,0
2015-05-21,55.2,56.66,55.15,55.89,1481400,0
2015-05-22,55.75,56.03,54.9,55.07,1188800,0
2015-05-26,53.03,53.03,50.71,51.06,5166880,0
2015-05-27,51.05,51.6,50.56,51.28,2291600,0
2015-05-28,51.24,51.52,50.45,50.75,1650809,0
2015-05-29,50.52,50.7,49.7,49.71,1847800,0
2015-06-01,49.76,50.53,49.26,49.9,1991139,0
2015-06-02,49.8,51.6,49.4,50.95,1998579,0
2015-06-03,50.97,51.74,50.61,50.83,1570800,0
2015-06-04,50.6,50.79,49.5,49.67,2103600,0
2015-06-05,49.87,51.47,49.38,51.3,2669500,0
2015-06-08,51.05,51.49,49.61,49.85,1820200,0
2015-06-09,49.95,50.24,49.01,49.17,1410591,0
2015-06-10,49.48,51.37,49.22,50.29,2447037,0
2015-06-11,50.37,50.8,50.02,50.43,1168298,0
2015-06-12,50.29,50.98,50.12,50.48,1135500,0
2015-06-15,50.08,53.67,50.03,53.47,3979800,0
2015-06-16,53.5,53.67,51.97,52.15,2418400,0
2015-06-17,52.46,53.13,51.22,51.76,2199400,0
2015-06-18,52.13,52.48,51.7,51.98,1753500,0
2015-06-19,52.04,52.97,50.64,51.03,6904800,0
2015-06-22,51.16,51.61,50.81,51.11,1153000,0
2015-06-23,51.29,52.1,50.88,51.49,1556653,0
2015-06-24,51.25,51.94,51.1,51.36,1772600,0
2015-06-25,51.63,51.87,50.9,50.97,1494300,0
2015-06-26,50.95,51.1,49.65,49.95,1746000,0
2015-06-29,48.95,49.17,47.78,47.84,2852900,0
2015-06-30,48.42,48.44,46.84,46.98,2494352,0
2015-07-01,47.32,47.75,45.65,46.04,2376600,0
2015-07-02,46.03,46.28,45.14,45.17,2389300,0
2015-07-06,44.88,44.92,43.95,44.19,2034900,0
2015-07-07,44,45.14,42.71,45.12,3769500,0
2015-07-08,44.68,44.99,43.16,43.27,2159200,0
2015-07-09,44.5,45.22,43.57,43.65,1883200,0
2015-07-10,44.31,44.75,43.62,44.03,1349500,0
2015-07-13,44.55,46.06,44.44,46.01,2454100,0
2015-07-14,46.15,47.01,45.57,45.81,2940998,0
2015-07-15,45.72,45.94,44.11,44.49,2209514,0
2015-07-16,44.76,45.21,44.11,44.76,1245200,0
2015-07-17,44.62,44.7,43.75,43.95,1418100,0
2015-07-20,44.49,44.5,43.23,43.28,1841500,0
2015-07-21,43.11,43.98,42.86,43.48,1453900,0
2015-07-22,43.18,43.25,42.25,42.5,1742100,0
2015-07-23,42.57,43.64,42.57,42.74,1767700,0
2015-07-24,42.92,43.25,42.25,42.97,1819000,0
2015-07-27,42.43,42.62,41.56,42.27,1888900,0
2015-07-28,42.5,43.66,41.66,43.38,1720600,0
2015-07-29,43.51,45.96,43.13,45.54,2765900,0
2015-07-30,45.89,45.93,44.58,45.31,1597100,0
2015-07-31,45.31,45.4,44.26,44.3,1529000,0
2015-08-03,44.7,44.8,43.28,43.69,1938854,0
2015-08-04,43.7,44.79,43.42,44.5,3645700,0
2015-08-05,50.12,53.09,49.01,51.92,11124000,0
2015-08-06,52.45,53.48,50.1,51.2,4628994,0
2015-08-07,51.31,52.7,50.8,52.08,2783400,0
2015-08-10,52.5,53.63,52.45,53.48,2666800,0
2015-08-11,52.77,53.2,51.31,51.44,2516513,0
2015-08-12,50.77,52.19,49.73,51.88,2695300,0
2015-08-13,51.62,52.5,51.01,51.11,1470700,0
2015-08-14,51.19,52.3,51.14,51.51,1140000,0
2015-08-17,51.09,51.94,50.65,51.74,1346500,0
2015-08-18,51.67,52.3,50.93,51.63,1611600,0
2015-08-19,51.07,51.28,48.85,49.94,3084000,0
2015-08-20,49.37,49.6,47.85,47.91,2059200,0
2015-08-21,47.29,48.05,45.26,45.27,3651600,0
2015-08-24,40.8,46.3,40.25,43.61,3824121,0
2015-08-25,45.99,47.37,44.31,44.38,2834000,0
2015-08-26,45.71,46.23,44.04,46.09,1990000,0
2015-08-27,47.47,48.05,46.4,47.84,2079500,0
2015-08-28,47.35,49.22,47.06,47.8,1910900,0
2015-08-31,47.5,48.8,46.82,47.84,1218700,0
2015-09-01,46.93,48.79,46.39,47.26,1915100,0
2015-09-02,48,48.41,46.85,47.96,1596200,0
2015-09-03,48.01,49.38,47.9,48.29,1329600,0
2015-09-04,47.48,48,46.61,46.94,1091000,0
2015-09-08,47.72,49.14,47.5,49.11,1412600,0
2015-09-09,49.76,50.46,47.6,47.73,1683100,0
2015-09-10,48.36,49.32,47.9,48.22,1581210,0
2015-09-11,47.82,48.86,47.71,48.79,1339200,0
2015-09-14,48.37,48.46,45.85,46.2,2583100,0
2015-09-15,46.2,46.79,45.6,46.58,1649900,0
2015-09-16,46.65,48.41,46.61,47.76,1792000,0
2015-09-17,47.95,48.05,46.75,46.92,1391927,0
2015-09-18,46.19,46.42,45.08,45.33,3862800,0
2015-09-21,45.57,45.92,44.8,45.14,1247000,0
2015-09-22,44.28,44.76,43.9,44.42,1599600,0
2015-09-23,44.62,44.87,43.305,43.37,1631993,0
2015-09-24,43.1,43.9,42.15,43.64,1695127,0
2015-09-25,44.21,44.83,42.94,43.29,1206100,0
2015-09-28,43,43.2,40.51,40.81,1870736,0
2015-09-29,41.01,42.33,40.72,41.02,1766400,0
2015-09-30,41.49,42.85,41.48,42.75,1496100,0
2015-10-01,42.56,43.35,41.97,42.68,1469400,0
2015-10-02,42.24,45.47,41.9,45.46,1747200,0
2015-10-05,45.89,47.23,45.67,46.66,1604118,0
2015-10-06,46.77,49.16,46.68,48.88,2697400,0
2015-10-07,49.86,50.83,48.22,49.91,2566556,0
2015-10-08,49.85,51.45,49.45,51.12,1604600,0
2015-10-09,51.12,51.6,50.44,51.2,1399000,0
2015-10-12,51.21,51.31,50.11,50.83,1270828,0
2015-10-13,50.46,51.8,50,50.58,1175300,0
2015-10-14,50.81,52.45,50.5,51.95,1383100,0
2015-10-15,52.27,52.75,51.56,52.48,1533700,0
2015-10-16,52.55,52.63,51.08,52.05,1160800,0
2015-10-19,51.7,52.29,50.88,51.19,980610,0
2015-10-20,51.12,52.49,50.81,51.77,951530,0
2015-10-21,51.87,51.9,49.84,49.94,1516200,0
2015-10-22,50.55,50.95,49.1,49.89,1718800,0
2015-10-23,50.31,50.89,49.22,50.43,1376100,0
2015-10-26,50.97,51.69,49.81,50.57,1251000,0
2015-10-27,50.19,50.36,48.58,49.16,1284600,0
2015-10-28,49.39,50.93,48.88,50.85,1772100,0
2015-10-29,51.35,52.15,50.25,50.99,3001300,0
2015-10-30,56.9,58.43,54.65,57.07,6634000,0
2015-11-02,56.65,57.82,55.82,57.78,2937831,0
2015-11-03,57.44,59.55,57.28,58.35,2655680,0
2015-11-04,58.4,58.875,57.71,58.66,1728657,0
2015-11-05,58.94,59.41,57.7,58.33,1642400,0
2015-11-06,58.19,59.85,58.05,59.67,1505400,0
2015-11-09,59.41,59.8,57.61,58.39,1523514,0
2015-11-10,58.52,58.6,54.63,55.87,3854200,0
2015-11-11,56.02,56.3,54.07,54.75,2317700,0
2015-11-12,54.41,55.4,53.43,53.92,2147000,0
2015-11-13,53.72,54.07,52.16,52.72,2263800,0
2015-11-16,52.78,54.29,52.43,54.18,1389900,0
2015-11-17,54.55,54.7,52.39,52.75,1822400,0
2015-11-18,53.07,54.13,52.83,53.94,1489400,0
2015-11-19,53.4,53.57,52.8,53.28,961400,0
2015-11-20,53.4,54.76,53.34,54.44,1344400,0
2015-11-23,54.32,55.32,53.63,54.88,1401700,0
2015-11-24,54.59,56.37,54.39,56.17,1230700,0
2015-11-25,56.04,57.26,55.84,56.4,1092200,0
2015-11-27,56.17,56.19,55.39,56.1,686100,0
2015-11-30,56.18,57.13,56.1,56.51,1472500,0
2015-12-01,56.6,58.29,56.6,58.18,1608135,0
2015-12-02,58.06,60.32,57.95,59.67,3719886,0
2015-12-03,60,62.05,58.66,59.46,2700502,0
2015-12-04,59.06,60.01,58.49,59.84,1538900,0
2015-12-07,59.29,59.59,58.22,59.32,1852100,0
2015-12-08,58.43,59.25,56.96,59.07,2753381,0
2015-12-09,59.46,61.92,58.42,58.85,3186300,0
2015-12-10,54.32,55.39,52.51,54.35,7515600,0
2015-12-11,53.95,56.6,53.5,55.26,3212000,0
2015-12-14,55.79,58.48,55.04,58.41,3444146,0
2015-12-15,58.86,60.35,58.12,59.83,4589700,0
2015-12-16,63.52,66.35,63.4,65.62,7207100,0
2015-12-17,66.5,66.65,64.03,64.48,3326200,0
2015-12-18,63.84,65.34,63.29,63.41,3311400,0
2015-12-21,64.65,66.15,64.5,65.74,2778800,0
2015-12-22,65.47,65.63,63.73,64.99,1872257,0
2015-12-23,65.49,66.52,65.35,66.17,1334800,0
2015-12-24,66.26,67.8,66.25,66.92,921202,0
2015-12-28,66.53,66.8,65.11,66.4,1026263,0
2015-12-29,66.7,66.949,65.45,66.41,1049369,0
2015-12-30,66.23,67.16,66.0104,66.99,990845,0
2015-12-31,66.51,67.0747,65.99,65.99,1246080,0
2016-01-04,64.71,66.76,64.16,66.72,1743698,0
2016-01-05,70.56,72.12,70.11,72.03,5719001,0
2016-01-06,71,71.45,68.42,69.52,2456962,0
2016-01-07,67.64,68.7,65.35,66.22,3567754,0
2016-01-08,67.43,67.95,64.73,65.62,2837611,0
2016-01-11,65.84,66.72,64.37,65.42,1744614,0
2016-01-12,65.98,66.54,63.07,65.22,1762244,0
2016-01-13,65.52,66.27,61.08,61.37,2181365,0
2016-01-14,60.8,62.6,57.54,61.78,3303094,0
2016-01-15,59.58,61.64,58.8,61.32,1967665,0
2016-01-19,62.21,63.15,60.74,61.49,2236200,0
2016-01-20,60.4,62,57.2,61.27,2680999,0
2016-01-21,61.29,64.5316,60.86,63.23,1960961,0
2016-01-22,65.1,66.94,64.29,66.44,2417789,0
2016-01-25,66.56,66.59,63.93,64.14,1421544,0
2016-01-26,64.76,67.6,64.44,67.4,1578791,0
2016-01-27,66.93,67.73,65.22,65.64,1549854,0
2016-01-28,66.85,67.4299,64.18,65.88,1887155,0
2016-01-29,65.92,68.68,65.8,68.66,1946840,0
2016-02-01,68.1,69.766,66.74,69.13,1593481,0
2016-02-02,68.05,68.74,65.61,66.13,1640334,0
2016-02-03,66.94,67.15,64.1,66.49,1454631,0
2016-02-04,66.39,68.49,66.05,67.2,1386958,0
2016-02-05,66.71,66.88,64.86,65.07,1480676,0
2016-02-08,63.5,65.07,62.96,64.18,1783732,0
2016-02-09,63.03,66.85,62.54,66.48,1917362,0
2016-02-10,64.66,65.72,63.79,64.41,2164808,0
2016-02-11,63,64.07,60.1,61.36,2655203,0
2016-02-12,62.3,62.8,58.08,60.99,2575460,0
2016-02-16,61.98,63.314,61.665,63.05,1409474,0
2016-02-17,63.7,64.2,62.17,63.47,2113715,0
2016-02-18,64.29,64.83,62.5,63.54,1587939,0
2016-02-19,63.03,63.5,61.44,62.76,1529893,0
2016-02-22,63.56,65.56,63.453,64.23,2074902,0
2016-02-23,63.8,64.56,61.265,61.79,2482596,0
2016-02-24,63.96,70.57,63.95,69.45,7245524,0
2016-02-25,69.33,72.518,68.54,72.25,4644186,0
2016-02-26,72.25,73.37,69.88,70.25,3142349,0
2016-02-29,70.28,73.71,70.0211,71.89,2707638,0
2016-03-01,71.36,71.41,68.37,69.02,2964652,0
2016-03-02,68.95,70.6,68.53,69.14,1756455,0
2016-03-03,69.58,70.5,68.66,69.71,1518666,0
2016-03-04,70.16,71.21,68.71,69.52,1682457,0
2016-03-07,69.17,70.4903,68.35,69.18,1304269,0
2016-03-08,68.45,69.17,66.5811,66.87,1500010,0
2016-03-09,67.29,68.75,66.7135,68.49,1313660,0
2016-03-10,68.32,69.53,67.81,69.25,1666307,0
2016-03-11,70,70.56,68.51,70.32,1674203,0
2016-03-14,70.35,71.18,69.6,70.89,1303922,0
2016-03-15,70.25,70.99,69.86,70.78,1283213,0
2016-03-16,70.15,73.1899,70.03,72.06,2329894,0
2016-03-17,72.39,73.53,71.7,73.21,1635269,0
2016-03-18,73.43,74.29,72.3,72.44,2284795,0
2016-03-21,72.21,72.62,71.0405,71.24,1599139,0
2016-03-22,70.62,71.57,70.23,71.29,1368996,0
2016-03-23,71.25,71.3,68.14,68.23,1925118,0
2016-03-24,67.98,68.84,66.6101,68.46,1511970,0
2016-03-28,68.55,69.3,67.53,68.4,1101202,0
2016-03-29,68.15,69.72,67.7575,69.3,1052201,0
2016-03-30,69.88,70.285,68.91,68.97,1048493,0
2016-03-31,68.73,69.64,68.4001,68.47,1141243,0
2016-04-01,67.88,68.47,66.78,67.48,1551664,0
2016-04-04,67.36,69.01,67.09,67.24,1441670,0
2016-04-05,65.23,65.97,62.3,62.42,4411079,0
2016-04-06,62.92,63.59,61.47,62.76,2774269,0
2016-04-07,62.43,62.625,60.76,61.26,2111248,0
2016-04-08,61.95,62.14,60.2735,60.63,1942239,0
2016-04-11,61,61.213,59.63,59.96,2171348,0
2016-04-12,59.93,60.85,59.5,60.34,1322949,0
2016-04-13,61.25,63.094,61.04,61.65,2353172,0
2016-04-14,61.58,61.62,60.38,60.42,1598838,0
2016-04-15,60.33,60.938,59.27,59.59,1520628,0
2016-04-18,59.43,60.685,59,60.36,1043228,0
2016-04-19,60.59,61.49,60.17,60.52,1126680,0
2016-04-20,60.41,62.5994,60.02,61.72,1672082,0
2016-04-21,61.8,62.69,61.66,61.94,1220640,0
2016-04-22,62.23,62.77,61.23,61.54,1267367,0
2016-04-25,61.16,61.34,60.18,60.39,1113778,0
2016-04-26,60.6,61.34,60.46,61.24,1236554,0
2016-04-27,61.11,62.14,61.0339,62.03,2166253,0
2016-04-28,59.05,59.41,56.88,57.02,6336328,0
2016-04-29,56.93,57.21,55.19,55.84,2932571,0
2016-05-02,56.26,56.32,54.54,54.85,2249730,0
2016-05-03,54.54,54.54,52.71,52.85,2714576,0
2016-05-04,52.46,52.67,51.32,51.77,2393340,0
2016-05-05,52.25,52.51,51.61,51.96,1853686,0
2016-05-06,51.87,52.6,51.37,51.8,1593564,0
2016-05-09,51.78,51.79,50.03,50.6,1272859,0
2016-05-10,50,51.5,49.9111,51.27,2331492,0
2016-05-11,51.51,51.97,50.69,50.74,1696697,0
2016-05-12,50.95,51.47,49,49.09,2233003,0
2016-05-13,49.05,49.8,48.49,48.56,1778127,0
2016-05-16,48.85,49.74,48.75,49.05,1339046,0
2016-05-17,49.07,49.298,48.3303,48.51,1579593,0
2016-05-18,48.17,49.67,48.05,48.71,1519798,0
2016-05-19,48.4,48.8899,46.67,47.09,2775598,0
2016-05-20,47.37,48.227,47,48.02,1777465,0
2016-05-23,48.11,49.77,48.11,49.04,2080494,0
2016-05-24,49.57,50.67,49.357,50.46,2260347,0
2016-05-25,51.01,51.33,49.94,50.56,1820467,0
2016-05-26,50.42,50.51,49.28,49.73,1354703,0
2016-05-27,49.63,50.09,49.28,49.885,829363,0
2016-05-31,49.92,50.43,49.31,49.65,1432923,0
2016-06-01,49.78,50.28,48.8501,50.06,1344642,0
2016-06-02,49.58,50.33,49.4,49.84,1102379,0
2016-06-03,49.93,50.17,48.835,49.25,1299956,0
2016-06-06,49.06,50.22,49.06,50.15,1428084,0
2016-06-07,50.45,51,49.97,50.55,1230544,0
2016-06-08,50.72,51.3,50.2,50.93,1191147,0
2016-06-09,50.74,51.28,50.24,50.45,1417610,0
2016-06-10,49.96,50,48.2,48.51,1486836,0
2016-06-13,48.04,48.39,47.36,47.79,1626065,0
2016-06-14,47.74,48.24,47.22,47.89,1241900,0
2016-06-15,47.96,49,47.9301,48.2,1198917,0
2016-06-16,47.89,48.535,47.11,48.39,1038568,0
2016-06-17,48.43,49.02,48.23,48.52,1240189,0
2016-06-20,49.4,50.4,49.26,49.32,1491979,0
2016-06-21,49.4,49.49,48,48.91,1155613,0
2016-06-22,49.3,49.3299,48.5562,48.625,917037,0
2016-06-23,49.08,49.33,48.19,48.65,1011275,0
2016-06-24,46.51,47.49,45.732,46.02,1763279,0
2016-06-27,45.18,45.45,43.7,44.23,2219088,0
2016-06-28,44.99,46.45,44.8,46.37,1424366,0
2016-06-29,47.17,48.3499,46.98,48.09,2426155,0
2016-06-30,48.26,48.5,47.69,48.48,2161314,0
2016-07-01,48.39,48.77,48.13,48.49,1270307,0
2016-07-05,48.21,48.28,47.05,47.77,1588824,0
2016-07-06,47.69,49.18,47.07,49.13,3109626,0
2016-07-07,47.5,47.62,44.06,44.34,9846640,0
2016-07-08,44.69,45.76,44.65,45.6,3159011,0
2016-07-11,45,46.69,44.92,46.52,2596974,0
2016-07-12,46.86,47.48,46.45,46.99,1821254,0
2016-07-13,47.25,47.4,46.14,46.2,1371084,0
2016-07-14,46.67,47.74,46.56,47.35,1632067,0
2016-07-15,47.59,47.81,46.561,47.73,1758115,0
2016-07-18,47.92,48.07,47.353,47.95,1982146,0
2016-07-19,47.93,48.069,47.48,47.74,962987,0
2016-07-20,47.93,48.93,47.81,48.43,1720915,0
2016-07-21,48.59,49.25,48.19,48.33,1478431,0
2016-07-22,48.43,48.68,47.34,48.12,1430269,0
2016-07-25,48,48.1192,47.4,47.99,909064,0
2016-07-26,48.14,48.74,48.02,48.58,968280,0
2016-07-27,49.06,49.19,48.26,48.55,852995,0
2016-07-28,48.59,48.9,46.9,47.13,1637233,0
2016-07-29,47.25,47.44,46.52,46.68,1424604,0
2016-08-01,46.91,47.58,46.75,47.38,2066250,0
2016-08-02,47.25,47.77,46.81,47.76,2585714,0
2016-08-03,47.53,49.28,47.52,49.24,3436675,0
2016-08-04,49.48,49.5,42.77,43.72,18575385,0
2016-08-05,44.14,44.33,43.2707,44.11,3993366,0
2016-08-08,44.3,44.86,43.63,43.81,2407634,0
2016-08-09,43.77,43.81,41.62,41.66,4754385,0
2016-08-10,40.31,40.5,36.83,38.66,13188394,0
2016-08-11,39.59,39.7,38.73,39.01,3666420,0
2016-08-12,39.07,39.12,38.23,38.79,2988776,0
2016-08-15,38.88,38.95,38.31,38.33,2516875,0
2016-08-16,38.29,38.33,37.37,37.74,2954611,0
2016-08-17,37.58,37.65,36.75,36.89,3335124,0
2016-08-18,37.71,38.28,37.25,37.52,3462068,0
2016-08-19,37.55,38.2,37.22,37.8,2687473,0
2016-08-22,37.8,37.8716,37.13,37.68,2233909,0
2016-08-23,37.74,38,37.3825,37.45,1544889,0
2016-08-24,37.33,37.84,37.15,37.32,2400657,0
2016-08-25,37.15,37.28,36.8,37.04,2296474,0
2016-08-26,37.32,38.14,37.25,37.53,2664920,0
2016-08-29,37.69,38.04,37.5,37.59,2031527,0
2016-08-30,37.5,38.28,37.5,38.25,2141466,0
2016-08-31,37.76,37.89,37.28,37.82,2475118,0
2016-09-01,37.82,38.47,37.666,38.44,2183258,0
2016-09-02,38.49,39.089,38.11,38.18,2444088,0
2016-09-06,38.47,39.31,38.12,38.97,2302175,0
2016-09-07,39,39.101,38,38.49,2002148,0
2016-09-08,37.78,38.58,37.51,38.46,2667213,0
2016-09-09,38.24,38.4372,37.13,37.13,2565417,0
2016-09-12,36.9,37.5,36.37,37.43,2247548,0
2016-09-13,37.07,37.195,36.17,36.42,2451221,0
2016-09-14,36.31,36.45,34.5,35.04,4660943,0
2016-09-15,35,35.4,34.5,35.35,4251511,0
2016-09-16,35.15,35.45,34.37,34.82,2789617,0
2016-09-19,35,35.2,34.4,34.42,2328835,0
2016-09-20,34.65,34.65,33.74,34,2595931,0
2016-09-21,34.1,34.57,33.86,34.03,2334723,0
2016-09-22,34.36,35.88,34.08,35.42,3781619,0
2016-09-23,35.37,37.45,35.36,37.06,4144539,0
2016-09-26,36.87,37.43,36.35,37.25,2931106,0
2016-09-27,37.38,39.11,37.3,39.09,4025110,0
2016-09-28,39.01,39.6692,38.24,39.08,3044656,0
2016-09-29,39.06,40.33,38.9,39.08,3217351,0
2016-09-30,39.22,39.85,39.03,39.49,2472235,0
2016-10-03,39.65,39.65,38.38,38.57,2122334,0
2016-10-04,38.63,38.75,37.87,38.21,2115459,0
2016-10-05,38.52,39.88,38.45,39.74,2358266,0
2016-10-06,39.94,40.05,39.06,39.75,1860871,0
2016-10-07,38.82,39.1,37.2301,37.58,4185046,0
2016-10-10,37.8,38.67,37.69,38.58,1838639,0
2016-10-11,38.56,38.99,38.0072,38.28,1239619,0
2016-10-12,38.12,38.32,37.47,38.24,1196868,0
2016-10-13,37.75,39.09,37.49,38.69,1509858,0
2016-10-14,39.01,39.95,39.01,39.47,1765258,0
2016-10-17,39.5,39.7295,38.62,39.3,1785075,0
2016-10-18,39.67,39.97,39.18,39.57,1645213,0
2016-10-19,39.66,42.5,39.55,41.92,4462386,0
2016-10-20,41.51,42.18,41.17,42.08,2502745,0
2016-10-21,41.92,42.32,41.33,42.25,2468803,0
2016-10-24,42.43,42.9,40.75,40.87,2494409,0
2016-10-25,40.99,41.28,40.35,40.68,2504034,0
2016-10-26,40.5,41.54,40.4,41.11,1486762,0
2016-10-27,41.52,41.7014,40.79,41.06,1589183,0
2016-10-28,41.09,41.3279,40.17,40.64,2128917,0
2016-10-31,40.7,41.1399,40.385,40.49,1696558,0
2016-11-01,40.57,41.25,40.28,41.05,2798280,0
2016-11-02,40.8,41.23,40.32,40.58,3735612,0
2016-11-03,38.5,38.6,32.9,34.51,19076573,0
2016-11-04,34.38,34.4,32.41,32.48,7940734,0
2016-11-07,33.63,34.1,33.32,33.76,4534024,0
2016-11-08,33.73,33.85,32.86,33.49,3214572,0
2016-11-09,30.91,32.76,30.85,32.1,7626880,0
2016-11-10,32.42,32.74,31.03,31.95,4876662,0
2016-11-11,31.57,32.21,31.35,32.06,3418193,0
2016-11-14,32.38,33.44,32.19,33.08,3602979,0
2016-11-15,33.16,33.4899,32.56,33.19,3807064,0
2016-11-16,33.03,33.125,32.28,32.82,2987478,0
2016-11-17,29.05,32.49,28.6,31.16,12275573,0
2016-11-18,30.54,30.95,29.05,29.21,7475033,0
2016-11-21,29.41,29.67,28.88,29.38,4415546,0
2016-11-22,29.47,30,29.29,29.66,3917241,0
2016-11-23,29.45,29.82,28.84,29.78,2431236,0
2016-11-25,29.8,31.06,29.79,30.6,2319062,0
2016-11-28,30.71,31.47,30.57,31.11,2608642,0
2016-11-29,31.1,31.39,29.77,29.95,3931071,0
2016-11-30,30.33,30.75,29.81,30.32,2845917,0
2016-12-01,30.47,30.8,29.65,30.14,2229266,0
2016-12-02,30.22,30.705,29.99,30.15,2247867,0
2016-12-05,30.18,32.52,30.18,32.35,4665211,0
2016-12-06,32.46,32.5,31.31,32.05,2891331,0
2016-12-07,32.17,33.87,31.85,33.59,3412110,0
2016-12-08,33.74,33.78,32.78,33.17,2223828,0
2016-12-09,33.31,33.83,33.07,33.54,2022497,0
2016-12-12,33.59,34.28,33.39,33.7,1868850,0
2016-12-13,33.87,33.99,33.03,33.62,1794928,0
2016-12-14,33.63,33.685,32.47,32.54,2118849,0
2016-12-15,32.64,33.06,32.07,32.61,1255395,0
2016-12-16,32.77,35.11,32.61,35.11,5129299,0
2016-12-19,35,35.4116,34.56,34.98,2414465,0
2016-12-20,35.07,35.52,34.17,34.47,2020359,0
2016-12-21,34.5,34.65,33.18,33.2,2070361,0
2016-12-22,33.05,33.1,32.08,32.68,2098019,0
2016-12-23,32.62,32.98,32.25,32.62,1027225,0
2016-12-27,32.75,34.22,32.73,33.99,1950839,0
2016-12-28,34.1,34.2316,32.71,32.8,1660708,0
2016-12-29,32.85,33.2125,32.41,32.57,1651370,0
2016-12-30,32.6,32.789,31.94,32.09,2076106,0
2017-01-03,32.61,33.66,32.1,33.54,2640231,0
2017-01-04,33.69,34.51,33.65,34.17,2450862,0
2017-01-05,33.87,34.16,33.5,33.88,1825653,0
2017-01-06,34.07,34.08,33.3,33.33,1206901,0
2017-01-09,33.38,33.7,33.02,33.57,1193617,0
2017-01-10,33.59,33.78,33.01,33.4,1123642,0
2017-01-11,33.34,35.25,33.21,35,3123344,0
2017-01-12,35.05,35.11,34.2501,34.87,1267786,0
2017-01-13,34.91,36.41,34.73,35.75,1978975,0
2017-01-17,35.69,36.0899,34.995,35.17,1396792,0
2017-01-18,35.22,35.33,34.1,34.41,1438037,0
2017-01-19,34.5,35.13,34.16,34.43,1405637,0
2017-01-20,34.64,35.24,34.51,34.75,1164128,0
2017-01-23,34.75,34.79,33.12,33.66,1906064,0
2017-01-24,33.88,33.88,32.47,32.53,2762903,0
2017-01-25,32.69,33.18,32.59,32.9,1490835,0
2017-01-26,32.83,33.14,32.11,32.28,1865485,0
2017-01-27,32.59,32.785,31.38,31.48,2345851,0
2017-01-30,31.32,31.35,30.61,31.02,2085066,0
2017-01-31,30.83,31.2,30.34,31.19,1610146,0
2017-02-01,31.4,31.9,30.8,31.79,1783975,0
2017-02-02,31.72,32.17,31.421,31.59,1659878,0
2017-02-03,31.75,32.28,31.67,32.15,1287468,0
2017-02-06,32.41,32.41,31.79,32.13,964942,0
2017-02-07,32.14,32.21,31.57,31.79,1045001,0
2017-02-08,31.64,31.7,31.11,31.55,889423,0
2017-02-09,31.71,32.6,31.65,32.23,1280165,0
2017-02-10,32.22,33.38,31.99,32.85,2076161,0
2017-02-13,33.15,33.7601,32.8901,33.33,1480605,0
2017-02-14,33.25,33.96,32.79,33.92,1575887,0
2017-02-15,34.04,34.82,33.73,34.73,2086028,0
2017-02-16,34.2,35.468,33.75,34.11,2872236,0
2017-02-17,34.05,34.9,33.5,34.84,2329260,0
2017-02-21,35.39,36.86,35.14,36.62,4643603,0
2017-02-22,35.51,36.15,33.49,33.57,10862048,0
2017-02-23,33.69,37.84,33.69,37.19,11761038,0
2017-02-24,36.43,38.5,36.36,37.89,5515958,0
2017-02-27,38.07,38.165,37.01,37.83,2895399,0
2017-02-28,36.64,37.69,36.01,36.19,3176904,0
2017-03-01,36.54,36.88,34.72,35.02,3647128,0
2017-03-02,35.1,35.8768,34.81,35.52,2074688,0
2017-03-03,35.63,35.65,34.28,34.61,2175388,0
2017-03-06,34.43,34.5,33.04,33.33,2086130,0
2017-03-07,33.14,33.4899,32.47,32.63,1790890,0
2017-03-08,32.77,33.17,32.51,32.66,1394228,0
2017-03-09,32.56,32.77,32.1201,32.48,1190629,0
2017-03-10,32.52,32.85,32.03,32.4,1365915,0
2017-03-13,32.25,32.86,31.93,32.835,2122187,0
2017-03-14,32.54,32.58,31.97,32.07,2498950,0
2017-03-15,32.06,33.15,31.86,33,2381083,0
2017-03-16,33.18,34.0472,32.86,32.98,1965187,0
2017-03-17,32.98,33.25,31.81,31.83,11939926,0
2017-03-20,32.12,32.12,29.71,30.34,8046924,0
2017-03-21,30.07,30.348,29.01,29.04,4862028,0
2017-03-22,29,29.16,28.05,28.87,4858159,0
2017-03-23,28.85,29.25,28.51,28.58,2599321,0
2017-03-24,28.65,28.85,28.11,28.31,3287408,0
2017-03-27,28.12,28.55,27.75,28.23,2382075,0
2017-03-28,28.05,28.53,28.04,28.28,2372921,0
2017-03-29,28.33,28.65,28.01,28.03,2449086,0
2017-03-30,27.91,28.09,27.115,27.47,3501034,0
2017-03-31,27.5,27.89,27.08,27.1,3644662,0
2017-04-03,27.17,27.25,26.215,26.33,4870452,0
2017-04-04,26.29,27.65,26.08,26.82,5791102,0
2017-04-05,27,27.4,26.55,26.57,3477273,0
2017-04-06,26.04,27.5,25.5588,26.62,4467632,0
2017-04-07,26.6,27.05,26.45,26.81,3175402,0
2017-04-10,26.83,28.221,26.81,27.97,4533674,0
2017-04-11,28,28.24,27.67,28.1,3002119,0
2017-04-12,28.1,28.17,27.66,27.91,2470871,0
2017-04-13,27.86,28.06,27.41,27.42,2414350,0
2017-04-17,27.42,27.65,27,27.34,1793990,0
2017-04-18,27.11,27.27,26.7108,26.89,2110796,0
2017-04-19,27.05,27.27,26.51,26.54,2044739,0
2017-04-20,26.75,27.0179,26.41,26.74,2426977,0
2017-04-21,26.71,27,26.68,26.8,1939316,0
2017-04-24,27.28,27.44,26.78,27.08,2514046,0
2017-04-25,27.28,28.05,27.08,27.54,2464786,0
2017-04-26,27.52,29.195,27.41,28.995,5849256,0
2017-04-27,29.51,29.9602,28.38,29.44,5508326,0
2017-04-28,29.45,30.5,29.2365,29.55,4188134,0
2017-05-01,29.99,30.03,29.2314,29.55,2902692,0
2017-05-02,29.73,30.71,29.41,30.32,5626453,0
2017-05-03,32.5,36.27,32.15,33.91,17580458,0
2017-05-04,34.9,34.97,33.81,34.24,5842551,0
2017-05-05,34.2,34.93,33.55,34.54,4045457,0
2017-05-08,34.54,35.42,34.18,35.15,3288700,0
2017-05-09,35.17,36.2086,34.44,35.78,3094905,0
2017-05-10,35.63,36.8599,35.51,36.57,3640325,0
2017-05-11,36.43,37.095,36.07,36.62,2194873,0
2017-05-12,36.59,36.6,35.75,36.38,2045806,0
2017-05-15,36.55,37.67,36.34,37.21,2569657,0
2017-05-16,37.26,37.3,36.57,36.78,1787976,0
2017-05-17,36.06,36.49,34.95,34.98,3243947,0
2017-05-18,34.58,35.38,33.27,34.96,6435459,0
2017-05-19,35.19,36.68,35.12,36.34,3216994,0
2017-05-22,36.07,36.67,35.86,36.43,2450780,0
2017-05-23,36.55,37.4,36.34,36.47,2658525,0
2017-05-24,37,39.28,36.731,38.9,5194999,0
2017-05-25,38.9,39.1,37.675,37.94,3473883,0
2017-05-26,37.83,37.9299,36.79,36.84,3970643,0
2017-05-30,37.7,39.92,37.4,39.5,5728353,0
2017-05-31,39.13,39.45,37.7583,38.51,2919585,0
2017-06-01,38.61,39.36,38.01,38.32,3668725,0
2017-06-02,38.36,38.7799,37.86,38.33,1573916,0
2017-06-05,38.15,38.23,37.271,37.67,1620705,0
2017-06-06,37.47,37.86,36.97,37.44,2607027,0
2017-06-07,37.7,37.8499,36.63,36.94,2197753,0
2017-06-08,37.12,37.97,36.85,37.8,2267573,0
2017-06-09,37.8,37.9734,36.37,36.65,2200896,0
2017-06-12,36.27,37.46,36.11,36.4,2201155,0
2017-06-13,36.65,37.01,36.25,36.46,2086992,0
2017-06-14,36.45,36.5,35.75,36.19,1699670,0
2017-06-15,35.5,36.1799,35.35,35.73,1477112,0
2017-06-16,35.73,36.04,35.33,35.83,1971924,0
2017-06-19,36.03,36.42,35.56,36.35,1766328,0
2017-06-20,36.3,36.5899,35.38,35.45,1599496,0
2017-06-21,35.55,37.52,35.35,37.23,2367394,0
2017-06-22,37.94,39.72,37.22,38.42,4156788,0
2017-06-23,38.36,40.55,37.93,39.74,4796492,0
2017-06-26,39.8,40.94,39.6,40.17,2755293,0
2017-06-27,39.88,40.43,39.21,40.05,2233298,0
2017-06-28,40.31,41.1699,39.78,40.49,2437701,0
2017-06-29,40.37,40.6584,39.2,40.08,2019307,0
2017-06-30,40.06,40.37,39.72,39.88,1295167,0
2017-07-03,39.92,40.87,39.81,40.07,1053852,0
2017-07-05,40.29,40.47,39.02,39.04,1572548,0
2017-07-06,38.88,39.39,38.36,38.66,1481811,0
2017-07-07,38.78,39.56,38.71,39.39,1142838,0
2017-07-10,39.37,39.76,39.11,39.54,1071883,0
2017-07-11,39.6,39.85,39.24,39.81,1226104,0
2017-07-12,40.2,41.95,40.1799,41.79,3303579,0
2017-07-13,41.9,41.9,40.77,41.53,2051990,0
2017-07-14,41.62,43.4,41.6,42.94,2926090,0
2017-07-17,43,43,42.42,42.72,2738570,0
2017-07-18,42.8,44.66,42.54,44.02,2868206,0
2017-07-19,45.04,46.75,45,45.67,4848339,0
2017-07-20,45.85,46.64,44.92,46.27,3196951,0
2017-07-21,46.03,46.28,45.04,45.15,2191879,0
2017-07-24,45.21,45.39,44.61,44.98,1805079,0
2017-07-25,45.61,45.83,45.03,45.46,2085685,0
2017-07-26,45.95,45.95,45.37,45.44,1687137,0
2017-07-27,46,46.25,44.1917,44.81,4235105,0
2017-07-28,48.82,49.75,47.44,48.87,9308329,0
2017-07-31,48.91,49.58,47.95,49.3,3828996,0
2017-08-01,49.85,50.21,49.175,49.65,2432773,0
2017-08-02,49.1,49.1,47.31,48.63,2785008,0
2017-08-03,48.89,48.89,47.07,47.3,2192471,0
2017-08-04,47.44,48.38,47.32,47.98,1407869,0
2017-08-07,48.11,49,48.0257,48.57,1431640,0
2017-08-08,48.66,48.96,47.56,47.84,1512749,0
2017-08-09,47.5,47.89,47.03,47.43,1153697,0
2017-08-10,47.24,47.38,46.45,46.75,1296127,0
2017-08-11,46.57,47.8,46.53,47.54,1013896,0
2017-08-14,47.55,49.04,47.13,48.87,1562036,0
2017-08-15,48.98,49.65,48.38,49.09,1291859,0
2017-08-16,49.82,50.12,48.92,49.07,1839148,0
2017-08-17,48.85,49.58,47.69,47.77,1166940,0
2017-08-18,47.8,48.72,47.26,48.06,983257,0
2017-08-21,48.16,48.43,45.76,45.96,2376333,0
2017-08-22,46.28,47.07,46.07,46.59,1704196,0
2017-08-23,46.1,46.87,45.89,46.48,1017573,0
2017-08-24,46.61,47.44,46.41,47.2,1290825,0
2017-08-25,47.37,47.73,47.22,47.42,816200,0
2017-08-28,47.51,48.26,47.2146,48.02,1210242,0
2017-08-29,47.31,48.54,46.91,48.4,1564069,0
2017-08-30,48.48,48.96,48.06,48.09,1707520,0
2017-08-31,48.24,48.25,46.62,46.96,1674403,0
2017-09-01,47.01,48.2,47.01,47.84,1207812,0
2017-09-05,47.68,48.28,47.18,47.86,1193925,0
2017-09-06,48.03,48.23,47.35,47.35,890322,0
2017-09-07,47.57,47.69,47.05,47.44,850047,0
2017-09-08,47.35,48.1465,46.52,46.9,1337167,0
2017-09-11,47.22,47.725,47.06,47.16,1055742,0
2017-09-12,47.21,47.84,46.61,47.48,1272858,0
2017-09-13,47.45,47.61,46.57,46.83,1108939,0
2017-09-14,46.75,48.63,46.605,48.43,1765390,0
2017-09-15,50.01,51.8437,49.38,50.45,5394705,0
2017-09-18,50.85,50.95,48.46,48.54,2760874,0
2017-09-19,49.06,49.58,47.82,48.86,2245637,0
2017-09-20,48.95,49.2499,46.84,48.85,4321558,0
2017-09-21,48.86,48.95,46.92,48.76,3035875,0
2017-09-22,49.01,53,47.5,51.41,8977150,0
2017-09-25,51.21,51.65,46.61,46.88,5587512,0
2017-09-26,47.12,47.92,45.63,46.17,3846314,0
2017-09-27,46.31,47.22,45.85,47.04,2840611,0
2017-09-28,46.91,47.21,45.26,46.14,2352908,0
2017-09-29,46,46.62,45.75,45.88,1588546,0
2017-10-02,46.3,47.24,45.27,47.18,2174538,0
2017-10-03,47,47.46,46.54,47.23,1335507,0
2017-10-04,46.86,48.14,46.8,47.65,1377419,0
2017-10-05,47.8,48.8675,47.75,47.93,1490358,0
2017-10-06,47.85,48.37,47.76,48.21,1113293,0
2017-10-09,48.19,48.45,46.73,46.91,1420604,0
2017-10-10,47.17,47.67,46.78,47.67,1112546,0
2017-10-11,47.48,47.66,46.7601,47.2,1068194,0
2017-10-12,46.95,47.6,46.8,47.11,951281,0
2017-10-13,47.21,48.16,47.05,47.6,942948,0
2017-10-16,47.67,48.08,47.15,47.31,976166,0
2017-10-17,47.21,47.48,46.09,47.24,1499954,0
2017-10-18,47.52,48.34,46.86,46.94,1232398,0
2017-10-19,46.51,47.655,46.16,47.64,1271420,0
2017-10-20,47.62,47.81,47.25,47.73,1394640,0
2017-10-23,47.89,49.22,47.863,48.92,2045215,0
2017-10-24,49.1,49.69,48.52,48.61,1204499,0
2017-10-25,48.92,48.92,46.781,47.39,1956609,0
2017-10-26,47.38,48.08,46.88,47.92,2061034,0
2017-10-27,52.05,58.97,51.71,57.67,15839834,0
2017-10-30,57.33,61.47,56.55,60.43,7771422,0
2017-10-31,60.43,61.05,53.09,54.82,9750758,0
2017-11-01,55.36,57.869,54.71,57.21,5258285,0
2017-11-02,57.58,58.53,56.71,57.87,2726670,0
2017-11-03,57.82,60.29,57.53,59.87,3133745,0
2017-11-06,59.72,62.5686,59.72,61.47,3870714,0
2017-11-07,61.6,62.18,60.62,60.96,2285880,0
2017-11-08,60.75,62.2425,60.08,61.79,2294613,0
2017-11-09,61.16,61.754,60.162,60.53,1657998,0
2017-11-10,60.3,62.56,60.16,61.59,1952587,0
