Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.25,4.33,4.22,4.3,689854,0
2005-02-28,4.22,4.28,4.05,4.14,803400,0
2005-03-01,4.21,4.21,4.03,4.12,364616,0
2005-03-02,4.08,4.27,4.08,4.12,229344,0
2005-03-03,4.1,4.28,4.01,4.14,595384,0
2005-03-04,4.12,4.16,3.9,3.92,431344,0
2005-03-07,3.88,4.07,3.77,3.92,563116,0
2005-03-08,3.96,4,3.88,3.9,361054,0
2005-03-09,3.89,4,3.8,3.8,299904,0
2005-03-10,3.87,3.87,3.65,3.73,411860,0
2005-03-11,3.69,3.7,3.36,3.38,1267830,0
2005-03-14,3.42,3.77,3.4,3.77,695254,0
2005-03-15,3.72,4.02,3.62,4,755304,0
2005-03-16,3.99,3.99,3.82,3.82,425952,0
2005-03-17,3.87,3.9,3.73,3.79,420186,0
2005-03-18,3.83,3.83,3.65,3.77,659838,0
2005-03-21,3.81,3.81,3.69,3.71,298780,0
2005-03-22,3.71,3.74,3.55,3.57,403912,0
2005-03-23,3.5,3.52,3.46,3.48,409344,0
2005-03-24,3.6,3.88,3.54,3.65,560544,0
2005-03-28,3.62,3.71,3.5,3.52,367394,0
2005-03-29,3.54,3.55,3.46,3.49,475556,0
2005-03-30,3.93,4.09,3.75,3.98,1444566,0
2005-03-31,4.05,4.08,3.95,4.04,599952,0
2005-04-01,4.08,4.25,3.99,4.04,753878,0
2005-04-04,4.11,4.13,3.98,4,692808,0
2005-04-05,4,4.06,3.95,4.01,550714,0
2005-04-06,4.01,4.21,4,4.2,463402,0
2005-04-07,4.23,4.43,4.21,4.42,324868,0
2005-04-08,4.43,4.45,4.19,4.26,308930,0
2005-04-11,4.3,4.51,4.3,4.46,510606,0
2005-04-12,4.48,4.48,4.13,4.36,677474,0
2005-04-13,4.37,4.39,4.03,4.06,524846,0
2005-04-14,4.03,4.25,4.03,4.12,682276,0
2005-04-15,4.1,4.27,4.08,4.16,803268,0
2005-04-18,4.21,4.31,4.12,4.12,529718,0
2005-04-19,4.14,4.35,4.13,4.33,651352,0
2005-04-20,4.34,4.92,4.28,4.47,1211400,0
2005-04-21,4.47,4.66,4.47,4.6,390112,0
2005-04-22,4.61,4.61,4.45,4.57,428318,0
2005-04-25,4.56,4.64,4.5,4.55,223772,0
2005-04-26,4.5,4.57,4.4,4.44,599790,0
2005-04-27,4.47,4.5,4.24,4.43,510312,0
2005-04-28,4.46,4.77,4.46,4.62,841820,0
2005-04-29,4.65,4.92,4.58,4.91,986556,0
2005-05-02,4.71,4.96,4.54,4.93,904350,0
2005-05-03,4.88,4.97,4.75,4.91,464916,0
2005-05-04,4.93,4.95,4.84,4.86,430760,0
2005-05-05,4.85,4.93,4.75,4.92,389826,0
2005-05-06,4.92,5,4.78,5,529544,0
2005-05-09,5,5.22,4.95,5.22,385368,0
2005-05-10,5.17,5.25,5.08,5.22,1010054,0
2005-05-11,5.25,5.26,5.04,5.25,696998,0
2005-05-12,5.26,5.35,5.19,5.24,489934,0
2005-05-13,5.21,5.32,4.89,4.92,611720,0
2005-05-16,4.83,5,4.67,5,452304,0
2005-05-17,5,5.12,4.93,5.08,295970,0
2005-05-18,5.11,5.29,5.04,5.17,509210,0
2005-05-19,5.2,5.2,5.08,5.13,392944,0
2005-05-20,5.15,5.2,5.01,5.09,342334,0
2005-05-23,5.09,5.24,5.01,5.15,379668,0
2005-05-24,5.13,5.18,5.08,5.14,309920,0
2005-05-25,5.15,5.15,4.89,5.05,529780,0
2005-05-26,5.06,5.26,5,5.25,333754,0
2005-05-27,5.2,5.43,5.16,5.22,852662,0
2005-05-31,5.25,5.29,5.13,5.25,653004,0
2005-06-01,5.28,5.38,5.15,5.38,502406,0
2005-06-02,5.32,5.38,5.25,5.34,212778,0
2005-06-03,5.21,5.33,5.11,5.22,373870,0
2005-06-06,5.25,5.28,5.15,5.23,272230,0
2005-06-07,5.26,5.41,5.22,5.26,527878,0
2005-06-08,5.32,5.38,5.2,5.3,603376,0
2005-06-09,5.3,6.11,5.25,6.06,1934178,0
2005-06-10,5.81,6.03,5.65,5.83,1034014,0
2005-06-13,5.7,5.87,5.65,5.7,599800,0
2005-06-14,5.75,6.04,5.67,5.92,583222,0
2005-06-15,5.93,6.25,5.88,6.1,1707696,0
2005-06-16,6.11,6.11,5.99,6.08,1495858,0
2005-06-17,6.04,6.27,6.03,6.25,1082988,0
2005-06-20,6.26,6.35,6.11,6.33,562376,0
2005-06-21,6.4,6.47,6.33,6.4,588528,0
2005-06-22,6.42,6.45,6.09,6.25,614358,0
2005-06-23,6.24,6.32,5.85,5.87,533066,0
2005-06-24,5.76,6.16,5.76,6.16,1476610,0
2005-06-27,6.18,6.22,5.8,5.83,503614,0
2005-06-28,5.83,6.22,5.81,6.22,735120,0
2005-06-29,6.25,6.32,6.09,6.14,591352,0
2005-06-30,6.17,6.18,5.97,6.04,586644,0
2005-07-01,6.08,6.17,5.95,6.15,554238,0
2005-07-05,6.19,6.19,5.98,6.14,449504,0
2005-07-06,6.13,6.2,6.01,6.03,386166,0
2005-07-07,5.96,6.03,5.8,5.95,622988,0
2005-07-08,5.9,5.97,5.77,5.95,1647528,0
2005-07-11,6,6.04,5.87,5.95,512532,0
2005-07-12,5.95,6.24,5.92,6.23,1304664,0
2005-07-13,6.26,6.88,6.26,6.88,2151364,0
2005-07-14,6.9,7.01,6.75,6.93,1156562,0
2005-07-15,6.88,7.42,6.88,7.1,1921922,0
2005-07-18,7.17,7.32,6.83,7.05,1083634,0
2005-07-19,7.04,7.2,6.95,7.18,743824,0
2005-07-20,7.19,7.23,7,7.2,620650,0
2005-07-21,7.24,7.3,6.89,7.17,612518,0
2005-07-22,7.12,7.12,6.75,6.89,1416158,0
2005-07-25,6.92,7.06,6.82,6.87,429336,0
2005-07-26,6.92,6.93,6.4,6.5,1093648,0
2005-07-27,5.95,6.17,5.5,5.58,4826716,0
2005-07-28,5.56,5.58,5.41,5.55,2745758,0
2005-07-29,5.55,5.73,5.42,5.6,1120778,0
2005-08-01,5.61,5.72,5.55,5.6,687352,0
2005-08-02,5.47,5.58,5.46,5.5,714924,0
2005-08-03,5.45,5.62,5.44,5.62,575372,0
2005-08-04,5.58,5.72,5.45,5.66,805068,0
2005-08-05,5.66,5.74,5.51,5.68,648294,0
2005-08-08,5.67,5.77,5.54,5.55,872734,0
2005-08-09,5.54,5.86,5.54,5.82,530898,0
2005-08-10,5.75,6.03,5.75,5.9,988926,0
2005-08-11,5.9,6.04,5.8,5.93,443100,0
2005-08-12,5.93,6,5.56,5.93,1415944,0
2005-08-15,5.91,6.16,5.83,6.09,512264,0
2005-08-16,6.08,6.11,5.88,5.92,454850,0
2005-08-17,5.88,6,5.83,5.92,325560,0
2005-08-18,5.91,6.08,5.91,6,224748,0
2005-08-19,5.99,6,5.88,5.98,399170,0
2005-08-22,5.95,6.21,5.95,6.17,464898,0
2005-08-23,6.15,6.22,6.04,6.1,404744,0
2005-08-24,6.06,6.17,6,6.1,750964,0
2005-08-25,6.07,6.17,6.04,6.14,729526,0
2005-08-26,6.05,6.15,5.98,6.04,740030,0
2005-08-29,6,6.04,5.94,6.03,401290,0
2005-08-30,5.92,6.01,5.92,5.99,702182,0
2005-08-31,5.99,6.11,5.95,6.1,641438,0
2005-09-01,6.1,6.27,6.1,6.25,569350,0
2005-09-02,6.25,6.29,6.12,6.29,508256,0
2005-09-06,6.28,6.67,6.18,6.64,729198,0
2005-09-07,6.62,6.83,6.59,6.79,507466,0
2005-09-08,6.72,6.75,6.54,6.61,315790,0
2005-09-09,6.58,6.73,6.54,6.73,466982,0
2005-09-12,6.69,6.85,6.57,6.83,254956,0
2005-09-13,6.87,6.87,6.67,6.68,311748,0
2005-09-14,6.71,6.71,6.42,6.5,610166,0
2005-09-15,6.47,6.57,6.43,6.52,225104,0
2005-09-16,6.57,6.74,6.54,6.71,591752,0
2005-09-19,6.76,6.79,6.38,6.47,351926,0
2005-09-20,6.46,6.62,6.4,6.42,435894,0
2005-09-21,6.38,6.49,6.15,6.15,542594,0
2005-09-22,6.12,6.41,6.02,6.36,276306,0
2005-09-23,6.33,6.54,6.21,6.45,190764,0
2005-09-26,6.43,6.5,6.4,6.46,274118,0
2005-09-27,6.42,6.43,6.3,6.33,656518,0
2005-09-28,6.3,6.38,6.25,6.33,555078,0
2005-09-29,6.33,6.39,6.29,6.36,444724,0
2005-09-30,6.38,6.42,6.35,6.41,884208,0
2005-10-03,6.42,6.58,6.4,6.56,554814,0
2005-10-04,6.57,6.7,6.45,6.55,461572,0
2005-10-05,6.53,6.69,6.42,6.46,533110,0
2005-10-06,6.41,6.85,6.41,6.67,981180,0
2005-10-07,6.69,7.17,6.64,6.97,1090972,0
2005-10-10,6.96,7.03,6.43,6.5,1010016,0
2005-10-11,6.54,6.7,6.47,6.55,1014108,0
2005-10-12,6.53,6.58,6.38,6.51,991630,0
2005-10-13,6.5,6.8,6.42,6.79,566956,0
2005-10-14,6.8,6.96,6.79,6.82,581182,0
2005-10-17,6.88,6.96,6.66,6.94,527058,0
2005-10-18,6.94,6.98,6.79,6.84,498016,0
2005-10-19,6.82,6.88,6.54,6.88,625084,0
2005-10-20,6.85,6.93,6.79,6.89,1009526,0
2005-10-21,6.88,7.09,6.88,7,1121252,0
2005-10-24,7.03,7.04,6.76,6.8,857894,0
2005-10-25,6.85,7.37,6.74,7.35,2037748,0
2005-10-26,7.35,7.67,7.35,7.55,1242532,0
2005-10-27,7.45,7.55,7.25,7.41,914358,0
2005-10-28,7.35,7.53,7.35,7.51,659090,0
2005-10-31,7.53,8,7.51,7.79,1126690,0
2005-11-01,7.72,7.78,7.65,7.68,528612,0
2005-11-02,7.65,7.95,7.65,7.83,472802,0
2005-11-03,7.89,7.99,7.79,7.88,494120,0
2005-11-04,7.88,7.93,7.59,7.67,547672,0
2005-11-07,7.71,7.92,7.71,7.86,511692,0
2005-11-08,7.82,8.12,7.82,8.02,812576,0
2005-11-09,7.97,8.23,7.87,7.98,1173112,0
2005-11-10,7.99,8,7.8,7.95,352146,0
2005-11-11,7.88,8.04,7.85,8.01,333964,0
2005-11-14,8.02,8.19,8,8.02,467624,0
2005-11-15,8.03,8.12,7.95,8,364222,0
2005-11-16,8.05,8.05,7.75,8.02,365622,0
2005-11-17,8,8.18,8,8.17,201410,0
2005-11-18,8.23,8.38,8.18,8.25,502942,0
2005-11-21,8.25,8.28,8.12,8.22,291932,0
2005-11-22,8.11,8.4,8.08,8.34,563742,0
2005-11-23,8.33,8.34,7.92,8,427798,0
2005-11-25,8.01,8.01,7.83,7.89,96666,0
2005-11-28,7.8,7.86,7.45,7.5,509688,0
2005-11-29,7.5,7.66,7.45,7.62,777432,0
2005-11-30,7.55,7.97,7.54,7.88,737140,0
2005-12-01,7.97,7.98,7.67,7.71,796762,0
2005-12-02,7.65,8.06,7.65,7.96,542704,0
2005-12-05,7.91,7.93,7.71,7.83,289962,0
2005-12-06,7.88,8.03,7.86,7.93,401742,0
2005-12-07,7.88,7.98,7.82,7.92,337370,0
2005-12-08,7.9,7.97,7.79,7.82,404288,0
2005-12-09,7.88,7.88,7.66,7.78,297700,0
2005-12-12,7.74,7.86,7.55,7.68,350616,0
2005-12-13,7.75,7.87,7.63,7.74,557204,0
2005-12-14,7.81,7.84,7.24,7.3,519264,0
2005-12-15,7.3,7.57,7.25,7.37,521430,0
2005-12-16,7.33,7.4,7.04,7.07,723008,0
2005-12-19,7.07,7.17,6.92,6.96,452924,0
2005-12-20,6.92,7.35,6.71,7.3,1183912,0
2005-12-21,7.26,7.5,7.26,7.42,574982,0
2005-12-22,7.47,7.63,7.42,7.63,353918,0
2005-12-23,7.71,7.74,7.62,7.68,371442,0
2005-12-27,7.75,7.76,7.29,7.3,622600,0
2005-12-28,7.37,7.46,7.18,7.27,368472,0
2005-12-29,7.25,7.3,7.23,7.25,276976,0
2005-12-30,7.25,7.25,6.98,7.05,359872,0
2006-01-03,7.12,7.41,6.88,7.41,887706,0
2006-01-04,7.41,7.79,7.28,7.65,911986,0
2006-01-05,7.64,7.8,7.63,7.74,360056,0
2006-01-06,7.78,8.27,7.63,8.23,1215962,0
2006-01-09,8.18,8.37,8.06,8.12,343340,0
2006-01-10,8.07,8.47,8.05,8.36,735058,0
2006-01-11,8.45,8.87,8.4,8.87,1409494,0
2006-01-12,8.79,9.7,8.79,9.56,1989262,0
2006-01-13,9.49,9.56,9.18,9.48,913204,0
2006-01-17,9.4,9.64,9.28,9.64,785304,0
2006-01-18,9.6,9.79,9.45,9.76,1469118,0
2006-01-19,9.9,10,9.76,9.88,1267888,0
2006-01-20,9.94,10.04,9.82,9.92,976460,0
2006-01-23,9.85,10.05,9.79,10.02,966558,0
2006-01-24,10.04,10.1,9.9,10.07,843744,0
2006-01-25,10.07,10.2,9.81,9.96,686748,0
2006-01-26,9.96,10.08,9.79,9.97,804526,0
2006-01-27,10,10.3,9.92,10.21,989030,0
2006-01-30,10.29,10.51,10.26,10.48,1002206,0
2006-01-31,10.47,11.02,10.45,10.72,2636324,0
2006-02-01,10.62,10.74,10.43,10.71,2286514,0
2006-02-02,10.55,11.21,10.55,11.04,1058018,0
2006-02-03,11.04,11.53,11,11.33,981762,0
2006-02-06,11.1,11.22,10.4,11.05,1288956,0
2006-02-07,11.02,11.21,10.68,10.95,659682,0
2006-02-08,10.92,10.97,10.32,10.43,1435472,0
2006-02-09,10.44,10.65,10.39,10.46,656796,0
2006-02-10,10.48,10.62,9.95,10.59,1179952,0
2006-02-13,10.38,10.69,10.38,10.65,775888,0
2006-02-14,10.68,11.25,10.65,11.1,1474620,0
2006-02-15,11.11,11.51,10.96,11.51,908774,0
2006-02-16,11.57,12.19,11.52,12.11,1567702,0
2006-02-17,12.06,12.29,11.97,12.17,926554,0
2006-02-21,11.44,12.25,11.06,12.04,1082010,0
2006-02-22,12,12.48,12,12.44,765282,0
2006-02-23,12.47,12.57,12.14,12.4,937896,0
2006-02-24,12.44,12.62,12.33,12.54,1569066,0
2006-02-27,12.54,12.7,12.45,12.6,1365876,0
2006-02-28,12.53,12.89,11.82,12.71,2264052,0
2006-03-01,12.79,13.22,12.74,13,944358,0
2006-03-02,13,13.09,12.51,13.08,839172,0
2006-03-03,13.05,13.26,12.88,12.93,478088,0
2006-03-06,12.91,13.03,12.63,12.79,587974,0
2006-03-07,12.74,12.82,12.19,12.23,1112258,0
2006-03-08,12.03,12.6,11.78,12.49,1031920,0
2006-03-09,12.48,12.67,12.48,12.5,788168,0
2006-03-10,12.5,12.86,12.38,12.68,555042,0
2006-03-13,12.74,13.18,12.71,12.78,842856,0
2006-03-14,12.8,13.14,12.65,13.12,1484118,0
2006-03-15,13.17,13.28,12.94,13.1,513464,0
2006-03-16,13.04,13.1,12.64,12.76,1081244,0
2006-03-17,12.76,12.91,12.65,12.68,1119218,0
2006-03-20,12.76,12.81,12.29,12.53,1010754,0
2006-03-21,12.46,12.88,12.33,12.53,1192090,0
2006-03-22,12.48,12.93,12.12,12.9,723034,0
2006-03-23,12.93,12.97,12.35,12.94,734066,0
2006-03-24,12.96,13.45,12.95,13.43,946562,0
2006-03-27,13.45,13.54,13.28,13.46,616526,0
2006-03-28,13.4,13.59,13.37,13.52,451618,0
2006-03-29,13.5,13.99,13.47,13.8,1660974,0
2006-03-30,13.56,13.8,13.06,13.24,795172,0
2006-03-31,13.16,13.24,11.84,11.88,3178420,0
2006-04-03,11.85,12.19,11.33,11.69,1882008,0
2006-04-04,11.71,11.97,11.71,11.91,715340,0
2006-04-05,11.9,12.12,11.46,11.81,646518,0
2006-04-06,11.81,11.86,10.8,11.04,1506348,0
2006-04-07,12,13.12,11.93,12.97,5998102,0
2006-04-10,12.95,13.21,12.51,12.9,2667074,0
2006-04-11,12.88,12.96,12.15,12.47,1677732,0
2006-04-12,12.53,12.71,12.43,12.52,703216,0
2006-04-13,12.41,12.54,12.16,12.39,553978,0
2006-04-17,12.5,12.76,12.4,12.53,637368,0
2006-04-18,12.62,12.92,12.59,12.88,1301748,0
2006-04-19,14.53,15.04,13.87,14.88,6816662,0
2006-04-20,14.85,14.96,14.39,14.65,1357976,0
2006-04-21,14.75,16,14.65,15.44,3801076,0
2006-04-24,15.3,15.3,14.65,15.28,1060066,0
2006-04-25,15.24,15.25,14.68,14.76,633462,0
2006-04-26,14.56,15.4,14.22,15.35,1260230,0
2006-04-27,15.32,15.99,15.2,15.61,1398162,0
2006-04-28,15.75,16,15.36,15.81,1437676,0
2006-05-01,15.91,15.97,15.14,15.21,1141390,0
2006-05-02,15.37,15.61,14.92,15.26,911410,0
2006-05-03,15.38,15.5,14.81,14.96,740482,0
2006-05-04,15.01,15.01,14.66,14.81,726752,0
2006-05-05,14.95,15.44,14.88,15.22,781022,0
2006-05-08,15.26,15.5,14.68,14.78,590182,0
2006-05-09,14.81,14.95,14.34,14.46,622112,0
2006-05-10,14.86,15.62,14.7,14.75,1780516,0
2006-05-11,14.84,14.98,14.09,14.21,1349946,0
2006-05-12,13.93,14.04,13.38,13.43,1726200,0
2006-05-15,13.38,14,13.34,13.96,1822672,0
2006-05-16,14.12,14.37,13.92,14.01,767572,0
2006-05-17,13.82,13.95,13.4,13.47,1052876,0
2006-05-18,13.44,13.71,12.88,12.95,1144474,0
2006-05-19,12.76,13.88,12.7,13.35,4077922,0
2006-05-22,13.21,13.34,12.7,13.13,1128478,0
2006-05-23,13.1,13.54,12.99,13.06,1645540,0
2006-05-24,12.97,13.12,12.18,13.04,2411012,0
2006-05-25,13.12,13.63,13.04,13.62,1076932,0
2006-05-26,13.71,14.24,13.66,14.23,1146272,0
2006-05-30,14.23,14.23,13.57,13.7,791876,0
2006-05-31,13.79,14.07,13.51,13.66,662206,0
2006-06-01,13.73,13.94,13.49,13.94,610474,0
2006-06-02,14,14.18,13.65,13.89,649722,0
2006-06-05,13.94,14.07,13.1,13.13,698256,0
2006-06-06,13.07,13.43,12.51,13.31,966048,0
2006-06-07,13.76,13.85,12.91,13.38,1130650,0
2006-06-08,13.36,13.42,12.75,13.3,1135940,0
2006-06-09,13.41,13.88,13.26,13.32,927192,0
2006-06-12,13.34,13.63,13.01,13.29,1428580,0
2006-06-13,13.2,13.43,11.97,12,2015098,0
2006-06-14,11.99,12.46,11.98,12.37,1472856,0
2006-06-15,12.4,13.25,12.34,13.1,1236706,0
2006-06-16,13.06,13.12,12.51,12.74,1530292,0
2006-06-19,12.7,12.7,12.22,12.46,831064,0
2006-06-20,12.5,12.74,12.43,12.55,1032992,0
2006-06-21,12.54,13.35,12.53,13.34,1134256,0
2006-06-22,13.37,14.79,13.24,14.67,2748812,0
2006-06-23,14.6,15.32,14.45,15,1922492,0
2006-06-26,15.07,15.07,14.57,14.8,815480,0
2006-06-27,14.8,15.07,14.22,14.48,675136,0
2006-06-28,14.48,14.48,13.94,14.14,856630,0
2006-06-29,14.3,14.67,14.09,14.49,1618586,0
2006-06-30,14.63,15.03,14.54,14.83,2349796,0
2006-07-03,14.95,15.24,14.53,15.24,559552,0
2006-07-05,15.18,15.92,14.69,15.27,2125646,0
2006-07-06,15.44,16.3,15.3,15.82,2176676,0
2006-07-07,15.75,15.77,14.64,14.98,1944352,0
2006-07-10,14.88,15.14,14.21,14.28,1968952,0
2006-07-11,14.18,14.62,13.96,14.44,1999020,0
2006-07-12,14.47,14.66,14.38,14.47,1204646,0
2006-07-13,14.43,15.1,14.29,14.65,1861752,0
2006-07-14,14.65,14.73,13.51,14.38,2287318,0
2006-07-17,14.27,14.43,13.78,14.16,1705630,0
2006-07-18,14.3,14.57,13.8,14.43,3189800,0
2006-07-19,17.12,18.93,16.92,18.55,28699606,0
2006-07-20,18.52,18.9,17.97,18.25,6023586,0
2006-07-21,18.07,18.25,17.89,18.16,3602424,0
2006-07-24,18,19,17.97,18.9,3570248,0
2006-07-25,18.84,19.57,18.77,19.19,4466840,0
2006-07-26,19.06,19.98,19.05,19.9,3441582,0
2006-07-27,19.93,20,18.93,19.11,2143370,0
2006-07-28,19.29,19.61,19.13,19.48,1333112,0
2006-07-31,19.32,19.48,19.07,19.11,2552212,0
2006-08-01,19.11,19.11,18.25,18.55,3663060,0
2006-08-02,18.53,18.88,18.12,18.38,2445442,0
2006-08-03,18.2,19,18.02,18.75,2475444,0
2006-08-04,19,19.45,18.18,18.5,2728800,0
2006-08-07,18.38,18.74,18.18,18.45,1260350,0
2006-08-08,18.45,18.7,18.05,18.23,1039684,0
2006-08-09,18.25,18.8,17.82,17.84,1800310,0
2006-08-10,17.75,17.8,17.25,17.52,3304676,0
2006-08-11,17.6,17.64,16.98,17.04,2228110,0
2006-08-14,17.09,17.52,17.02,17.05,2044296,0
2006-08-15,17.3,17.62,17.11,17.21,1957226,0
2006-08-16,17.23,17.44,15.95,16.45,6943472,0
2006-08-17,16.5,16.62,15.21,15.9,7758024,0
2006-08-18,16.38,17.1,16.06,17.09,4883020,0
2006-08-21,16.96,17.79,16.66,17.5,3527836,0
2006-08-22,17.43,17.93,17.25,17.88,3091954,0
2006-08-23,17.05,17.14,15.55,15.71,6127094,0
2006-08-24,15.71,16.71,15.59,16.59,3042128,0
2006-08-25,16.48,16.86,16,16.09,2235394,0
2006-08-28,16.02,16.27,15.69,16.14,1875556,0
2006-08-29,16.04,16.55,15.9,16.5,1817706,0
2006-08-30,16.39,17.02,16.38,17,1996338,0
2006-08-31,17,17.21,16.84,16.84,2067838,0
2006-09-01,17.07,17.23,16.46,17.1,1442930,0
2006-09-05,17.1,17.62,16.89,17.46,2444932,0
2006-09-06,17.3,17.33,16.61,16.73,1746748,0
2006-09-07,16.61,16.97,16.2,16.59,1424968,0
2006-09-08,16.62,16.84,16.3,16.36,1136340,0
2006-09-11,16.2,16.87,15.97,16.38,1501724,0
2006-09-12,16.33,16.96,16.24,16.62,1247592,0
2006-09-13,16.7,17.45,16.56,17.3,2074000,0
2006-09-14,17.25,17.49,17,17.48,1204322,0
2006-09-15,17.7,18.06,17.5,17.91,4829536,0
2006-09-18,17.07,18.07,16.7,17.84,2658754,0
2006-09-19,17.94,17.95,17.16,17.65,1306450,0
2006-09-20,17.81,17.87,17.06,17.22,1715844,0
2006-09-21,17.2,17.8,17.17,17.31,1192876,0
2006-09-22,17.31,17.36,16.71,16.8,1268272,0
2006-09-25,16.89,17.14,16.81,16.88,1415794,0
2006-09-26,16.95,17.48,16.89,17.38,1913226,0
2006-09-27,17.23,18.36,17.2,18.34,2467480,0
2006-09-28,18.38,18.45,16.61,16.8,7977536,0
2006-09-29,16.8,17,15.29,16.52,8739864,0
2006-10-02,16.39,16.67,16.1,16.48,1693974,0
2006-10-03,16.39,17.07,16.39,16.7,1656454,0
2006-10-04,16.72,17.37,16.55,17.25,2192000,0
2006-10-05,17.33,17.96,17.11,17.48,1868608,0
2006-10-06,17.4,17.67,17.11,17.48,999198,0
2006-10-09,17.4,17.69,17.18,17.64,811332,0
2006-10-10,17.62,17.82,17,17.22,1275718,0
2006-10-11,17.22,17.56,16.8,16.9,2528888,0
2006-10-12,16.89,17.48,16.88,17.36,1950452,0
2006-10-13,17.32,17.92,17.12,17.75,1794258,0
2006-10-16,17.82,18.09,17.51,17.94,2252568,0
2006-10-17,17.93,21.45,17.61,18.32,7740514,0
2006-10-18,21.76,21.96,21.02,21.89,19329848,0
2006-10-19,21.77,21.89,21.32,21.42,3860646,0
2006-10-20,21.13,21.86,20.5,21.8,3382210,0
2006-10-23,21.77,21.88,21.26,21.64,2362060,0
2006-10-24,21.59,22.64,21.27,22.36,4123128,0
2006-10-25,22.41,22.47,21.84,22.43,2952312,0
2006-10-26,22.5,22.93,22.21,22.84,2449494,0
2006-10-27,22.68,22.75,21.98,22.16,2369178,0
2006-10-30,22.05,22.3,21.5,22.21,1210194,0
2006-10-31,22.4,22.61,21.8,21.98,1219352,0
2006-11-01,22.01,22.14,21.4,21.41,2115374,0
2006-11-02,21.19,21.45,20.98,21.11,1711694,0
2006-11-03,21.04,21.39,20.96,21.23,1867688,0
2006-11-06,21.34,22,21.19,21.91,1648576,0
2006-11-07,22,22.39,21.95,22.23,1340062,0
2006-11-08,22.03,22.46,21.88,22.13,1633126,0
2006-11-09,22.14,22.34,21.63,21.71,1806780,0
2006-11-10,21.73,22.04,21.39,22.02,884088,0
2006-11-13,20.14,20.62,18.82,19.45,11325184,0
2006-11-14,19.53,19.86,19.07,19.84,4502376,0
2006-11-15,19.86,20.52,19.79,20.22,3855372,0
2006-11-16,20.38,20.54,20.09,20.17,1678712,0
2006-11-17,20.17,20.29,19.88,20.16,1446544,0
2006-11-20,20.16,20.27,19.93,20,1167050,0
2006-11-21,20,20.05,19.52,19.57,1144398,0
2006-11-22,19.61,19.74,19.46,19.57,1081956,0
2006-11-24,19.41,19.94,19.36,19.55,411442,0
2006-11-27,19.5,19.67,18.68,18.93,1706104,0
2006-11-28,18.82,19.6,18.57,19.48,1893580,0
2006-11-29,19.58,19.6,19.04,19.14,2413476,0
2006-11-30,19.2,19.57,19.12,19.22,1396280,0
2006-12-01,19.2,19.27,18.82,19.11,1304710,0
2006-12-04,19.06,19.63,18.95,19.37,1369684,0
2006-12-05,19.58,19.61,19.14,19.52,1334608,0
2006-12-06,19.53,20.45,19.52,20.43,2428266,0
2006-12-07,20.5,20.75,19.97,20.05,1673482,0
2006-12-08,20.12,20.4,19.77,20.38,1197196,0
2006-12-11,20.41,20.62,20.23,20.61,1577882,0
2006-12-12,20.62,20.71,19.99,20.23,1604848,0
2006-12-13,20.41,20.47,19.8,19.98,1115522,0
2006-12-14,20.09,20.32,20.01,20.2,1499186,0
2006-12-15,20.27,20.29,19.86,19.98,1779068,0
2006-12-18,20.02,20.14,19.88,19.98,1284540,0
2006-12-19,20.23,20.23,19.52,19.68,1160526,0
2006-12-20,19.7,19.88,19.36,19.48,1135504,0
2006-12-21,19.46,19.94,19.36,19.84,1569030,0
2006-12-22,19.89,19.95,19.55,19.93,757886,0
2006-12-26,19.96,20.34,19.61,19.73,1117442,0
2006-12-27,19.66,20.05,19.5,19.98,916742,0
2006-12-28,19.89,19.94,19.77,19.85,1044328,0
2006-12-29,19.85,19.85,19.45,19.66,1131884,0
2007-01-03,19.63,19.68,18.48,19.2,2686774,0
2007-01-04,19.17,19.61,18.82,19.55,1434008,0
2007-01-05,19.36,19.5,19.05,19.3,2479432,0
2007-01-08,19.25,19.34,18.9,19.27,1712174,0
2007-01-09,19.45,19.75,19.18,19.75,2494174,0
2007-01-10,19.59,19.69,19.25,19.66,2479178,0
2007-01-11,19.65,20.15,19.55,19.79,1375510,0
2007-01-12,19.73,19.89,19.57,19.75,1108636,0
2007-01-16,19.71,19.84,19.27,19.39,876856,0
2007-01-17,19.35,19.62,19.17,19.45,710624,0
2007-01-18,19.5,19.69,19.39,19.45,1287518,0
2007-01-19,19.39,19.77,19.1,19.75,1565136,0
2007-01-22,19.75,20.3,19.7,20.27,3470326,0
2007-01-23,20.48,20.87,20.3,20.49,3087380,0
2007-01-24,20.48,20.66,20.39,20.48,1742150,0
2007-01-25,20.43,20.5,19.89,20.04,1448844,0
2007-01-26,19.96,20.04,19.43,19.61,2512532,0
2007-01-29,19.53,19.95,19.43,19.71,1555520,0
2007-01-30,19.66,20.02,19.61,19.75,2177216,0
2007-01-31,19.88,20.73,19.63,20.43,2760026,0
2007-02-01,20.47,21.09,20.43,20.78,5537500,0
2007-02-02,18.85,19.19,17.93,18.59,12618580,0
2007-02-05,18.09,18.12,17.27,17.59,8498288,0
2007-02-06,17.51,18.04,17.51,17.79,3874594,0
2007-02-07,18.31,18.31,17.79,18.18,3106366,0
2007-02-08,18.05,18.07,17.59,17.59,3695354,0
2007-02-09,17.53,17.59,17,17.04,3999100,0
2007-02-12,17.2,17.52,16.84,17.46,4427422,0
2007-02-13,17.57,18.62,17.57,18.59,31802726,0
2007-02-14,18.64,18.68,18.23,18.61,3771204,0
2007-02-15,18.49,18.55,18.25,18.44,5226066,0
2007-02-16,18.43,18.45,18.21,18.41,2869988,0
2007-02-20,18.29,18.62,17.89,18.54,4368220,0
2007-02-21,18.55,18.55,18.15,18.27,2511736,0
2007-02-22,18.2,18.39,17.86,18.04,3254178,0
2007-02-23,17.94,18.02,17.76,17.91,2767398,0
2007-02-26,17.91,18.01,17.52,17.62,2227160,0
2007-02-27,17.09,17.57,16.7,16.82,4063112,0
2007-02-28,16.75,17.1,16.43,16.8,4418900,0
2007-03-01,16.48,16.57,16.02,16.3,4963534,0
2007-03-02,16.05,16.29,15.88,15.9,3914898,0
2007-03-05,15.71,15.74,14.88,14.89,5573152,0
2007-03-06,15.16,15.66,15.11,15.6,6622728,0
2007-03-07,15.75,16.28,15.72,16.02,5099296,0
2007-03-08,16.08,16.16,15.39,15.79,3860396,0
2007-03-09,15.8,16.07,15.75,15.87,2333568,0
2007-03-12,15.72,16,15.53,15.65,1916062,0
2007-03-13,15.61,16.46,14.05,14.43,19811022,0
2007-03-14,14.3,14.97,14.28,14.77,7967122,0
2007-03-15,14.79,14.9,14.54,14.61,3182640,0
2007-03-16,14.64,15.2,14.55,14.56,2631614,0
2007-03-19,14.69,14.89,14.46,14.69,2723246,0
2007-03-20,14.65,14.88,14.59,14.81,2666598,0
2007-03-21,14.81,15.2,14.72,15.15,3019238,0
2007-03-22,15.23,15.24,14.98,15.14,2882866,0
2007-03-23,15.06,15.24,14.98,14.99,2346930,0
2007-03-26,14.96,15.03,14.62,14.78,2406184,0
2007-03-27,14.76,14.82,14.54,14.64,1546898,0
2007-03-28,14.57,14.76,14.55,14.73,2063062,0
2007-03-29,14.79,14.82,14.52,14.69,2777900,0
2007-03-30,14.66,14.74,14.41,14.65,1645960,0
2007-04-02,14.71,14.75,14.47,14.62,5313950,0
2007-04-03,14.64,15,14.55,14.75,1919680,0
2007-04-04,14.83,14.95,14.57,14.89,2033506,0
2007-04-05,14.94,15.48,14.94,15.35,2388766,0
2007-04-09,15.3,15.34,15.17,15.24,1266614,0
2007-04-10,15.21,15.88,15.21,15.78,4403162,0
2007-04-11,15.82,15.86,15.32,15.55,3390600,0
2007-04-12,15.46,15.72,15.4,15.64,1349256,0
2007-04-13,15.68,15.79,15.51,15.69,1471864,0
2007-04-16,15.71,16.25,15.69,16.19,1957206,0
2007-04-17,16.17,16.23,15.95,16.11,1595606,0
2007-04-18,16.07,16.11,15.62,15.92,1670260,0
2007-04-19,15.8,15.97,15.6,15.9,2915694,0
2007-04-20,15.85,16.25,15.85,16.02,1605244,0
2007-04-23,15.99,16.45,15.88,16.05,1401016,0
2007-04-24,16.16,16.45,16,16.39,2151998,0
2007-04-25,17.14,17.19,15.89,16.48,5080892,0
2007-04-26,16.39,17.19,16.32,16.86,2944942,0
2007-04-27,16.73,16.98,16.73,16.8,1524842,0
2007-04-30,16.76,16.93,16.27,16.32,2949986,0
2007-05-01,16.32,16.39,16.01,16.34,2356296,0
2007-05-02,16.37,16.72,16.36,16.59,1287172,0
2007-05-03,16.5,16.82,16.14,16.72,2267146,0
2007-05-04,16.77,16.91,16.63,16.86,1806866,0
2007-05-07,16.82,16.86,16.66,16.77,1239410,0
2007-05-08,16.67,16.71,16.23,16.66,1388004,0
2007-05-09,16.62,16.95,16.43,16.84,1439020,0
2007-05-10,16.7,16.71,16.28,16.3,1793428,0
2007-05-11,16.13,16.64,16.13,16.32,1114206,0
2007-05-14,16.26,16.68,16.26,16.5,1130252,0
2007-05-15,16.5,16.66,16.09,16.15,1829378,0
2007-05-16,16.18,16.32,15.96,16.32,2467020,0
2007-05-17,16.25,16.34,16.02,16.14,1025908,0
2007-05-18,16.2,16.38,16.12,16.27,1026190,0
2007-05-21,16.25,16.45,16.14,16.3,1088780,0
2007-05-22,16.23,16.67,16.12,16.33,1417526,0
2007-05-23,16.4,17.03,16.38,16.66,1682502,0
2007-05-24,16.64,16.84,16.12,16.34,1428192,0
2007-05-25,16.29,16.57,16.2,16.29,813082,0
2007-05-29,16.34,16.73,16.28,16.32,1288782,0
2007-05-30,16.16,16.16,15.83,15.97,1859350,0
2007-05-31,15.97,16.32,15.89,16.32,2592922,0
2007-06-01,16.37,16.61,16.29,16.5,1119374,0
2007-06-04,16.43,17,16.36,17,1942326,0
2007-06-05,16.89,17.88,16.84,17.75,3564502,0
2007-06-06,17.61,17.67,17.25,17.47,2899616,0
2007-06-07,17.42,17.7,17.29,17.57,2443366,0
2007-06-08,17.5,17.74,17.21,17.68,1391058,0
2007-06-11,18.5,18.84,18.38,18.59,5547848,0
2007-06-12,18.52,18.66,18.15,18.48,2328896,0
2007-06-13,19.29,19.96,19,19.16,4972192,0
2007-06-14,19.69,19.93,19.48,19.73,3863490,0
2007-06-15,19.98,20.18,19.85,20.09,4035438,0
2007-06-18,20.15,20.45,20.11,20.28,4195466,0
2007-06-19,20.27,20.32,19.92,20.27,2765144,0
2007-06-20,20.36,20.52,20.14,20.27,1970760,0
2007-06-21,20.21,20.23,19.62,19.79,1386884,0
2007-06-22,19.83,19.91,19.55,19.8,2087748,0
2007-06-25,19.73,20.25,19.5,19.93,1686766,0
2007-06-26,20,20.11,19.3,19.73,2590418,0
2007-06-27,19.59,21.04,19.58,20.94,3954702,0
2007-06-28,20.97,21,20.47,20.73,3127928,0
2007-06-29,20.84,20.94,20.14,20.3,1651336,0
2007-07-02,20.3,20.79,20.3,20.7,2251716,0
2007-07-03,20.76,20.86,20.57,20.78,604454,0
2007-07-05,20.84,20.96,20.44,20.93,1034672,0
2007-07-06,21,21,20.84,20.89,719648,0
2007-07-09,20.88,20.91,20.52,20.68,1505252,0
2007-07-10,20.5,20.7,20.28,20.41,1400076,0
2007-07-11,20.4,20.51,20.13,20.23,1420268,0
2007-07-12,20.2,21.09,20.2,21.05,2824592,0
2007-07-13,20.95,20.98,20.62,20.82,1648202,0
2007-07-16,20.8,20.82,20.32,20.53,1079150,0
2007-07-17,20.55,21.11,20.54,20.93,1692744,0
2007-07-18,20.73,21.14,20.49,20.82,1320970,0
2007-07-19,20.8,21,20.5,20.68,1180552,0
2007-07-20,20.63,20.68,20.02,20.21,1326560,0
2007-07-23,20.33,21.11,20.04,21,2664394,0
2007-07-24,21.2,21.77,20.81,20.91,4606778,0
2007-07-25,22.75,24,22,22.96,13207462,0
2007-07-26,22.61,23.88,22.26,23.73,4613384,0
2007-07-27,23,23.86,22.97,23.35,5941058,0
2007-07-30,23.34,23.5,22.88,23.13,5920060,0
2007-07-31,23.12,23.3,22.75,22.79,2772310,0
2007-08-01,22.7,23.49,22.41,23.39,3213066,0
2007-08-02,23.16,23.48,23.03,23.17,1680396,0
2007-08-03,23.2,23.43,22.27,22.27,3231464,0
2007-08-06,22.36,23.82,22.3,23.63,4311510,0
2007-08-07,23.49,25,23.49,24.72,4683728,0
2007-08-08,25,25.48,24.74,25.09,4518954,0
2007-08-09,24.84,25.02,24.18,24.46,2794540,0
2007-08-10,24.13,24.5,23.27,23.42,2964660,0
2007-08-13,23.45,23.92,23.43,23.5,1474790,0
2007-08-14,23.43,23.68,22.71,22.75,1560354,0
2007-08-15,22.73,23.34,22.38,22.39,1642100,0
2007-08-16,22.27,22.7,21.52,22.44,3406044,0
2007-08-17,24.05,24.3,23.02,23.32,2504642,0
2007-08-20,23.38,23.93,23.11,23.84,1513918,0
2007-08-21,23.68,24.42,23.68,24.25,1275012,0
2007-08-22,24.47,24.6,23.73,23.84,1260716,0
2007-08-23,24.02,24.02,23.29,23.41,1313432,0
2007-08-24,23.39,23.89,23.06,23.89,920592,0
2007-08-27,23.77,23.94,23.5,23.52,728004,0
2007-08-28,23.34,23.49,23.04,23.19,922870,0
2007-08-29,23.27,23.8,23.16,23.61,1277230,0
2007-08-30,23.43,24.09,23.32,23.69,849164,0
2007-08-31,24,24.69,23.91,24.14,1823410,0
2007-09-04,24.06,24.84,24.05,24.39,2276368,0
2007-09-05,24.19,24.55,23.96,24,3014434,0
2007-09-06,24,24.09,23.6,23.75,1719490,0
2007-09-07,23.5,23.52,23,23.5,1644658,0
2007-09-10,23.55,25.02,23.46,24.66,2926506,0
2007-09-11,24.6,25.76,24.54,25.71,3894996,0
2007-09-12,25.89,26.73,25.42,25.89,3604850,0
2007-09-13,26.25,26.26,25.73,26.07,1642014,0
2007-09-14,25.96,26.62,25.73,26.48,1287360,0
2007-09-17,26.49,26.83,26.18,26.57,1416564,0
2007-09-18,26.72,26.82,26.21,26.73,1778276,0
2007-09-19,26.25,26.94,26,26.59,1763092,0
2007-09-20,26.29,26.5,26.05,26.14,2001938,0
2007-09-21,26.37,26.45,25.88,26.39,1598896,0
2007-09-24,26.45,26.7,26.09,26.23,885662,0
2007-09-25,26.09,26.7,26.05,26.23,617812,0
2007-09-26,26.36,26.82,26.07,26.32,968022,0
2007-09-27,26.32,26.52,25.77,26.43,1003314,0
2007-09-28,26.36,26.73,25.59,25.94,1449352,0
2007-10-01,26.04,26.1,25.62,25.93,1953910,0
2007-10-02,25.96,26.55,25.93,26.47,1420254,0
2007-10-03,26.27,27.61,26.27,27.24,3819798,0
2007-10-04,27.27,27.75,26.84,27.35,3497712,0
2007-10-05,27.59,28.55,27.39,28.53,2239952,0
2007-10-08,28.36,28.99,28.14,28.52,2478022,0
2007-10-09,28.5,29.26,28.08,29,1996692,0
2007-10-10,28.89,30.56,28.66,30.43,4490908,0
2007-10-11,30.45,31.69,29.71,30.91,7011012,0
2007-10-12,31.11,31.24,30.11,30.47,2703352,0
2007-10-15,30.56,30.78,29.66,30.09,2874856,0
2007-10-16,30.07,30.23,29.7,30.16,1455590,0
2007-10-17,30.52,30.73,29.17,29.4,2892304,0
2007-10-18,29.28,29.88,29.18,29.49,1575666,0
2007-10-19,29.5,29.59,28.93,29,1099180,0
2007-10-22,28.76,30.07,28.73,29.76,2232972,0
2007-10-23,30.2,31.2,29.89,31.19,3399920,0
2007-10-24,29.15,29.93,28,28.91,7933866,0
2007-10-25,28,28.2,26.41,27.39,5604202,0
2007-10-26,27.47,27.62,26.41,27,2851304,0
2007-10-29,26.89,28.5,26.84,28.41,6104932,0
2007-10-30,28.25,28.4,27.5,27.96,1458108,0
2007-10-31,28.18,28.29,27.5,28.07,1317490,0
2007-11-01,28.04,28.75,27.36,28.12,1867504,0
2007-11-02,28.23,28.62,27.97,28.55,1458834,0
2007-11-05,28.07,29.25,27.87,28.84,2247432,0
2007-11-06,28.98,29.12,28.32,28.62,1232798,0
2007-11-07,27.8,28.33,27.29,27.32,2028228,0
2007-11-08,27.33,27.62,25.7,27.25,3503000,0
2007-11-09,27.02,27.66,26.73,27.43,1794018,0
2007-11-12,27.27,27.29,26.3,26.45,1473834,0
2007-11-13,26.52,26.92,25.77,26.53,1885824,0
2007-11-14,26.57,26.8,26.06,26.17,1269200,0
2007-11-15,26.09,26.25,25.45,25.75,1479138,0
2007-11-16,25.81,26.8,25.59,26.5,1671570,0
2007-11-19,26.66,26.66,25.57,26.02,996546,0
2007-11-20,26.07,26.22,25.2,25.62,1450596,0
2007-11-21,25.58,26.18,25.17,25.77,1128798,0
2007-11-23,25.79,26.23,25.52,26.12,345330,0
2007-11-26,26.09,26.5,25.55,25.61,767346,0
2007-11-27,25.61,26.21,25.61,26.09,698800,0
2007-11-28,26.43,28.09,26.29,28.03,2486664,0
2007-11-29,27.94,29.25,27.85,28.89,2042386,0
2007-11-30,28.98,29.25,28.68,28.89,1977246,0
2007-12-03,28.86,29.23,28.7,28.77,1108554,0
2007-12-04,28.58,28.91,28.2,28.33,1258540,0
2007-12-05,28.68,29.37,28.62,29,1999746,0
2007-12-06,29,29.37,28.75,29.32,990630,0
2007-12-07,29.4,29.5,28.88,29.03,765330,0
2007-12-10,29.16,29.4,28.8,29.2,955260,0
2007-12-11,29.36,29.46,28.17,28.23,1267174,0
2007-12-12,28.57,29.24,27.95,28.23,1243894,0
2007-12-13,28,28.18,27.52,27.92,1111838,0
2007-12-14,27.79,28.39,27.55,28,1229908,0
2007-12-17,27.88,28.09,26.94,27.2,1639352,0
2007-12-18,27.25,27.65,27.2,27.47,2279922,0
2007-12-19,27.48,28.18,27.41,28.16,1681546,0
2007-12-20,28.5,28.98,28.36,28.98,1185828,0
2007-12-21,29.44,30.91,29.28,30.82,4244492,0
2007-12-24,30.87,31.24,30,30.12,745078,0
2007-12-26,30.01,30.89,30.01,30.57,1806322,0
2007-12-27,30.32,30.39,29.61,29.8,1478836,0
2007-12-28,29.96,30.45,29.82,30.05,883614,0
2007-12-31,29.82,30.32,29.55,29.63,1167668,0
2008-01-02,29.91,30.32,29.45,29.78,1773746,0
2008-01-03,29.88,29.93,29.03,29.55,2147246,0
2008-01-04,28.95,29.57,28,28.55,3203468,0
2008-01-07,28.65,28.71,27.89,28.41,3699338,0
2008-01-08,28.42,29,28.34,28.38,1705196,0
2008-01-09,28.36,30.27,28.3,30.23,2468066,0
2008-01-10,35.81,37.6,34.99,35.01,20388668,0
2008-01-11,35.98,36.87,34.76,35.26,5233380,0
2008-01-14,35.25,35.92,34.39,35.09,2468626,0
2008-01-15,34.51,35.62,34.4,35.01,2196624,0
2008-01-16,35.11,35.2,33.5,34.58,2579136,0
2008-01-17,34.62,34.91,33.67,34,2489218,0
2008-01-18,34.06,35.16,33.58,33.88,2602256,0
2008-01-22,32.51,33.7,32.51,32.67,2498298,0
2008-01-23,32.17,33.08,31.3,32.88,3010488,0
2008-01-24,33.11,33.21,32.36,32.74,2019282,0
2008-01-25,33.11,33.11,31.79,32.11,1665912,0
2008-01-28,31.98,32.75,31.47,32.58,2186222,0
2008-01-29,32.72,33.19,32.05,32.48,1698718,0
2008-01-30,32.5,32.8,31.77,31.89,1678796,0
2008-01-31,31.75,32.16,30.84,31.85,4033252,0
2008-02-01,31.96,34.28,31.9,33.8,4683720,0
2008-02-04,34.02,34.12,32.29,32.45,5592668,0
2008-02-05,34.74,35.9,34.1,35.75,11656432,0
2008-02-06,35.51,35.98,34.35,34.38,3984054,0
2008-02-07,34,34.38,32.77,33.3,4580900,0
2008-02-08,32.77,34,32.7,33.71,2714470,0
2008-02-11,33.75,34.52,33.71,34.43,1699620,0
2008-02-12,34.47,35.78,34.4,34.98,3217540,0
2008-02-13,35.28,35.78,35.06,35.56,2550722,0
2008-02-14,35.39,36.88,35.34,35.42,2397972,0
2008-02-15,35.24,36.63,34.79,35.98,3376260,0
2008-02-19,36.38,36.99,36.02,36.66,3077358,0
2008-02-20,36.33,36.65,35.42,36.42,2268576,0
2008-02-21,36.76,36.87,35.8,35.89,1470100,0
2008-02-22,35.99,36.22,35.08,36.01,1853672,0
2008-02-25,36.24,38.12,36.23,37.78,4150422,0
2008-02-26,37.5,38.3,36.99,37.23,1868006,0
2008-02-27,37.95,37.95,36.88,37.24,1438646,0
2008-02-28,37.22,37.41,36.52,36.98,1257044,0
2008-02-29,36.45,36.95,35.95,36.2,1638254,0
2008-03-03,36,36.72,35.9,36.44,1222148,0
2008-03-04,36.02,36.34,35.27,36.07,2079978,0
2008-03-05,36.25,36.37,35.34,35.7,1391918,0
2008-03-06,35.43,35.9,33.76,33.83,2204866,0
2008-03-07,33.5,34.39,32.97,33.58,2552024,0
2008-03-10,33.5,33.5,30.93,31.07,3291692,0
2008-03-11,31.38,33.09,31.38,33.04,3253728,0
2008-03-12,32.83,33.52,32.11,32.28,2050832,0
2008-03-13,31.78,33.73,31.45,33.48,1788302,0
2008-03-14,33.7,34.61,32.3,33.3,2279568,0
2008-03-17,32.8,33.11,32.2,32.74,1897210,0
2008-03-18,33.48,35.05,33.28,34.94,2833174,0
2008-03-19,35,36.48,34.86,35.09,2795944,0
2008-03-20,35.93,36,34.5,35.62,3003336,0
2008-03-24,35.62,37.28,35.09,37.16,2316438,0
2008-03-25,37.25,37.72,36.91,37.38,2018550,0
2008-03-26,37.18,37.54,36.76,37.23,1534670,0
2008-03-27,37.2,37.47,36.85,37.17,1588558,0
2008-03-28,37.25,37.5,36.99,37.15,2429228,0
2008-03-31,37,38.65,36.5,37.95,3288614,0
2008-04-01,38.49,39.3,37.86,38.97,2096432,0
2008-04-02,38.91,39.45,38.12,38.51,1216938,0
2008-04-03,38.47,39.34,37.83,39.03,3233766,0
2008-04-04,39.49,39.92,38.97,39.42,1328794,0
2008-04-07,39.47,39.9,39.35,39.45,1298266,0
2008-04-08,39.21,39.4,38.23,39.12,1355958,0
2008-04-09,39.09,39.54,38.68,39.06,1176366,0
2008-04-10,39.13,39.95,38.67,39.44,958176,0
2008-04-11,38.95,39.11,38.02,38.13,1119474,0
2008-04-14,38.21,38.68,37.52,38.08,1256876,0
2008-04-15,37.16,37.53,34.9,35.67,6956290,0
2008-04-16,35.88,36.94,35.5,36.58,1911874,0
2008-04-17,36.37,36.5,35.67,36,1549432,0
2008-04-18,36.59,37.34,36.02,36.65,1420350,0
2008-04-21,36.49,37.68,36.3,36.99,2109450,0
2008-04-22,37.03,37.66,35.45,36.23,4809730,0
2008-04-23,38.3,40.95,38,39.92,6554044,0
2008-04-24,39.84,40.2,39.1,39.91,2797962,0
2008-04-25,39.52,39.89,39.21,39.51,1552260,0
2008-04-28,38.12,39.15,38.05,38.59,1974668,0
2008-04-29,38.75,39.25,38.27,39,1766088,0
2008-04-30,39.2,39.86,38.78,38.95,1540170,0
2008-05-01,38.99,39.43,38.48,39.09,1675618,0
2008-05-02,39.56,40,39.03,39.38,1309720,0
2008-05-05,39.27,40.6,39.27,40.4,1952262,0
2008-05-06,40.02,40.34,39.57,39.91,1951378,0
2008-05-07,39.95,39.99,38.77,38.98,1562564,0
2008-05-08,39.01,39.5,38.59,39.24,1251370,0
2008-05-09,38.81,39.45,38.81,39.28,839960,0
2008-05-12,39.41,39.9,38.95,39.81,1306038,0
2008-05-13,39.92,39.92,38.88,39.19,948450,0
2008-05-14,39.32,40,39,39.47,1075436,0
2008-05-15,39.26,39.52,38.88,39.04,947334,0
2008-05-16,39.23,39.23,38.35,39.14,1061786,0
2008-05-19,39,39.82,38.87,39.52,1932294,0
2008-05-20,39.25,39.77,39.09,39.38,1540074,0
2008-05-21,39.55,39.81,38.37,38.67,1124612,0
2008-05-22,38.74,39.05,38.2,38.67,1225026,0
2008-05-23,38.34,38.77,37.92,38.11,2207874,0
2008-05-27,38.11,38.41,37.81,38.25,1029596,0
2008-05-28,38.2,38.5,38,38.44,629424,0
2008-05-29,38.4,39.52,38.19,39.15,2308620,0
2008-05-30,39.09,39.38,38.91,39.24,2434056,0
2008-06-02,39.2,39.79,38.92,39.36,1143204,0
2008-06-03,39.59,39.84,38.98,39.33,911464,0
2008-06-04,39.09,39.98,38.9,39.58,1041568,0
2008-06-05,39.66,39.96,39.16,39.87,1055344,0
2008-06-06,39.65,39.84,39.16,39.35,1263182,0
2008-06-09,39.57,39.89,39.03,39.46,1939274,0
2008-06-10,39.09,39.34,38.59,39.02,1825862,0
2008-06-11,39.03,39.24,37.45,37.54,2731000,0
2008-06-12,37.39,38.73,36.69,37.98,2382468,0
2008-06-13,38.43,39.45,38.01,39.27,1767686,0
2008-06-16,39.16,40.88,39.1,40.38,1904654,0
2008-06-17,40.42,41.15,39.94,40.66,1526046,0
2008-06-18,40.5,41.35,40.02,40.66,1538604,0
2008-06-19,40.69,42.16,40.59,41.97,1933802,0
2008-06-20,41.76,42.45,41.58,42.3,2190064,0
2008-06-23,42.47,42.48,41.34,41.37,1608056,0
2008-06-24,41.35,41.96,41.25,41.34,1430968,0
2008-06-25,41.99,42.67,41.13,42.44,2266096,0
2008-06-26,41.84,42.21,41.25,41.75,1728316,0
2008-06-27,41.44,43.5,41.14,43.4,11522504,0
2008-06-30,43.38,45.19,43.35,43.55,4334522,0
2008-07-01,43.53,44.43,43.36,44.27,2398094,0
2008-07-02,45.05,45.7,44.54,45.05,2869562,0
2008-07-03,44.83,45.07,43.72,44.55,1026848,0
2008-07-07,44.45,44.59,42.53,43.05,2993772,0
2008-07-08,43.35,44.87,42.55,44.77,2857198,0
2008-07-09,44.12,45.04,43.71,44,2154394,0
2008-07-10,44.48,44.7,43.18,44.2,2194898,0
2008-07-11,43.62,43.87,42.21,42.51,2948544,0
2008-07-14,42.7,43.18,41.48,41.91,1898830,0
2008-07-15,41.47,42.61,41.44,41.95,2496388,0
2008-07-16,41.8,42.18,41.53,42.12,1282046,0
2008-07-17,42.48,43.38,42.09,42.34,1710406,0
2008-07-18,42.24,43.23,41.77,43.12,1839672,0
2008-07-21,43.36,43.89,41.96,42.02,1813120,0
2008-07-22,41.91,42.81,41.33,42.05,2989768,0
2008-07-23,45.27,46.25,43.85,45.98,7388888,0
2008-07-24,45.97,46.44,45.57,46.05,2842124,0
2008-07-25,45.23,46.92,45.05,46.59,2244188,0
2008-07-28,46.94,47.88,46.56,46.67,2274862,0
2008-07-29,46.53,47.4,46.16,47.02,1546632,0
2008-07-30,47.44,47.5,46.02,46.52,1555836,0
2008-07-31,46.52,47.75,46.12,46.62,2383036,0
2008-08-01,46.6,47.35,46.02,46.37,1270302,0
2008-08-04,45.41,45.92,43.73,44.38,2444620,0
2008-08-05,44.92,44.92,43.48,43.97,2256732,0
2008-08-06,43.76,45.22,43.76,44.62,1542970,0
2008-08-07,44.05,45.55,43.92,44.01,5517050,0
2008-08-08,43.77,45.06,43.45,44.68,2175746,0
2008-08-11,44.7,44.99,44.03,44.42,1742584,0
2008-08-12,44.98,45.4,44.26,45.19,2145844,0
2008-08-13,44.94,45.5,44.36,45.43,2705990,0
2008-08-14,45.01,47.3,44.77,46.88,7001424,0
2008-08-15,47.14,47.5,46.62,47.05,1961490,0
2008-08-18,47.31,47.35,45.92,46.34,1657062,0
2008-08-19,45.77,46.97,45.17,46.28,1495452,0
2008-08-20,46.14,47.2,45.96,47.01,1228048,0
2008-08-21,47.01,47.01,45.76,46,1877888,0
2008-08-22,45.99,45.99,45.07,45.66,1285936,0
2008-08-25,45.65,45.65,44.55,44.98,836184,0
2008-08-26,44.8,45.38,42.41,42.87,2898108,0
2008-08-27,42.87,43.34,42.44,42.59,1620208,0
2008-08-28,42.75,43.1,42.1,42.8,1802508,0
2008-08-29,42.29,43.58,42.27,43.06,1400088,0
2008-09-02,44.01,44.94,43.22,43.54,1616902,0
2008-09-03,44.06,44.24,41.52,42.36,3223314,0
2008-09-04,41.81,41.88,40.47,41.27,2835780,0
2008-09-05,40.55,42.01,40.13,41.91,2937370,0
2008-09-08,42.3,42.84,41.28,41.79,1505776,0
2008-09-09,41.53,42.47,40.65,41.1,1918458,0
2008-09-10,40.8,41.39,40.56,41.29,1492214,0
2008-09-11,40.84,41.66,40.17,41.62,1424040,0
2008-09-12,41.66,41.66,40.25,40.74,1593440,0
2008-09-15,40.16,40.74,39.18,40.4,1493914,0
2008-09-16,39.51,41.78,39,41.7,1980558,0
2008-09-17,41.35,42.03,39.77,39.94,2212530,0
2008-09-18,38.58,40.67,36.97,40.1,4944068,0
2008-09-19,43,44.62,41.3,42.05,4218034,0
2008-09-22,42,42.11,40.38,41.51,1659822,0
2008-09-23,41.54,42.24,40.49,40.69,1269124,0
2008-09-24,40.94,41.65,40.12,40.97,2192900,0
2008-09-25,40.98,41.47,40,40.78,1085201,0
2008-09-26,40,42.65,40,42.4,1573693,0
2008-09-29,42,42.32,39.73,40.38,1892475,0
2008-09-30,40.01,40.66,39.13,40.53,1710826,0
2008-10-01,40.5,40.5,38.52,38.92,1993090,0
2008-10-02,39,39,35.64,36.53,3539752,0
2008-10-03,36.53,37.46,35.92,36.01,1115805,0
2008-10-06,35.1,35.2,29.7,32.09,4929356,0
2008-10-07,32.26,33.3,31.3,31.58,1663783,0
2008-10-08,30.01,31.55,29.66,30.4,2822596,0
2008-10-09,32.48,32.48,28.56,29,1747988,0
2008-10-10,27.42,28.91,25.84,27.98,2456986,0
2008-10-13,28.68,31.23,28.68,30.64,1728239,0
2008-10-14,32.44,32.44,30.66,30.91,2291937,0
2008-10-15,30.01,30.65,28.47,28.6,2141665,0
2008-10-16,28.6,30.13,27.5,29.97,1983742,0
2008-10-17,29.47,30.74,28.55,30.15,1354692,0
2008-10-20,30.84,32.41,30,32.19,1139105,0
2008-10-21,32,33.48,31.78,32.32,2196627,0
2008-10-22,28.26,29.12,23.9,25.14,9404498,0
2008-10-23,25.95,25.95,22.48,23.33,5458576,0
2008-10-24,22.89,25.56,21.9,25.13,3399774,0
2008-10-27,24.03,25.17,23.99,24.06,2309938,0
2008-10-28,24.9,26.3,24.33,26.25,2457218,0
2008-10-29,26.09,28.99,25.73,28.09,2384448,0
2008-10-30,28.48,31.29,28.25,31.19,2025723,0
2008-10-31,31.19,31.96,29.98,30.83,1579375,0
2008-11-03,31.22,31.54,30.17,30.82,948082,0
2008-11-04,30.04,31.61,30.03,31.26,1417500,0
2008-11-05,32.09,32.09,29.22,29.29,1627942,0
2008-11-06,29.18,29.7,27.58,27.71,3163869,0
2008-11-07,27.72,28.6,26.67,27.4,5028164,0
2008-11-10,29.49,29.49,26.7,27.01,1582003,0
2008-11-11,26.78,26.85,25.75,26.39,1573715,0
2008-11-12,25.87,26.32,23.91,24.25,2890675,0
2008-11-13,23.94,25.3,23.81,25.22,2813822,0
2008-11-14,24.87,25.58,23.79,23.86,2193561,0
2008-11-17,23.5,25.03,23.13,24.4,1797549,0
2008-11-18,24.7,24.97,22.46,23.37,3449019,0
2008-11-19,23.05,23.89,22.6,22.8,2156394,0
2008-11-20,22.34,22.38,20.89,21.03,3282041,0
2008-11-21,21,21.26,18.82,19.83,4175433,0
2008-11-24,19.99,20.76,19.68,20.59,3396865,0
2008-11-25,21.82,22.01,20.46,21.97,6191528,0
2008-11-26,21.24,21.85,20.5,21.71,2442923,0
2008-11-28,21,22.06,20.88,22.01,877200,0
2008-12-01,21.85,21.99,19.87,19.91,1608242,0
2008-12-02,20.62,20.86,19.75,20.63,1960126,0
2008-12-03,20.03,21.2,20.03,21.14,1653179,0
2008-12-04,20.98,21.35,20.05,20.25,1082815,0
2008-12-05,20,21.4,19.49,20.69,1178869,0
2008-12-08,21.05,21.82,20.77,21.11,1659979,0
2008-12-09,20.72,21.43,19.9,20.86,1918806,0
2008-12-10,21.06,22.14,20.89,22.04,1764547,0
2008-12-11,21.8,22.4,21.2,21.36,2245346,0
2008-12-12,20.83,21.98,20.29,21.98,2452255,0
2008-12-15,21.03,22.12,20.86,21.37,1032942,0
2008-12-16,21.88,22.29,21.06,22.29,1176141,0
2008-12-17,22.1,24,21.87,23.64,1582955,0
2008-12-18,24,25.48,23.66,24.87,2664423,0
2008-12-19,24.33,25.78,24.33,25.08,5055333,0
2008-12-22,25.03,25.41,24.35,24.81,1043224,0
2008-12-23,24.81,25.77,24.51,25.15,1352667,0
2008-12-24,25.01,25.15,24.44,25.05,290781,0
2008-12-26,24.95,25.37,24.51,25.36,320703,0
2008-12-29,26,26.01,24.28,24.84,818545,0
2008-12-30,25.11,25.68,24.46,25,1081863,0
2008-12-31,24.28,26.08,24.16,26.05,1076235,0
2009-01-02,26.05,26.87,25.55,26.85,944572,0
2009-01-05,26.8,27.86,26.25,27.48,1716039,0
2009-01-06,27.59,28,26.33,27,1954059,0
2009-01-07,26.54,26.7,25.05,25.61,1052849,0
2009-01-08,25.47,25.63,24.13,24.65,1642601,0
2009-01-09,24.97,25.05,23.29,23.43,2635529,0
2009-01-12,23.34,24.5,23.34,24.33,1834256,0
2009-01-13,24.33,26.12,24.01,25.73,2113554,0
2009-01-14,25.52,25.65,24.83,25,2294871,0
2009-01-15,24.93,29.08,24.75,28.17,4477686,0
2009-01-16,28.46,30.34,28.26,30.33,4476875,0
2009-01-20,30.25,30.3,27.21,27.34,3265132,0
2009-01-21,27.78,28.73,27.16,28.7,1894420,0
2009-01-22,28.1,28.1,26.79,27.44,2362642,0
2009-01-23,28.1,28.78,27.21,27.75,2831551,0
2009-01-26,27.81,28.78,27.23,27.57,1533577,0
2009-01-27,28.06,28.38,26.99,27.52,2280624,0
2009-01-28,27.85,29,27.81,28.45,2224803,0
2009-01-29,28.21,28.65,27.87,27.97,1630295,0
2009-01-30,28,28.21,26.68,27.36,1998437,0
2009-02-02,27.19,27.93,26.83,27.41,2604895,0
2009-02-03,28.92,28.92,27.21,27.99,3303289,0
2009-02-04,31.79,34.56,31.18,33.91,13704023,0
2009-02-05,33.58,35.24,33.29,34.58,3794971,0
2009-02-06,33.62,35,33.48,34.24,3365189,0
2009-02-09,34.24,35.5,34.01,35.13,2742764,0
2009-02-10,35.42,35.93,34.25,34.55,3075845,0
2009-02-11,34.62,35.5,34.5,34.85,1807153,0
2009-02-12,34.47,35.5,34.13,35.5,2073753,0
2009-02-13,35.49,36.61,35.1,35.91,1902269,0
2009-02-17,34.61,35.99,34.39,35.54,1855325,0
2009-02-18,35.59,35.64,33.59,33.87,2558336,0
2009-02-19,34.39,34.39,32.49,32.7,2484255,0
2009-02-20,32.28,33.39,31.74,33.08,2125553,0
2009-02-23,33.31,33.5,32.05,32.2,1125358,0
2009-02-24,32.14,33.56,32.05,33.39,1546942,0
2009-02-25,33.44,34.47,32.9,33.97,1976062,0
2009-02-26,33.97,34.34,32.07,32.16,1729501,0
2009-02-27,31.73,32.34,31.08,31.33,2065256,0
2009-03-02,30.92,31.14,29.67,30.19,2133392,0
2009-03-03,30.34,31.25,30.02,30.8,2261623,0
2009-03-04,31.55,32.84,31.19,32.31,1733169,0
2009-03-05,32.56,33.42,31.81,32,1771194,0
2009-03-06,32.43,32.99,31.3,31.98,1864339,0
2009-03-09,32.01,33.95,32.01,32.37,2542006,0
2009-03-10,32.75,34.51,32.38,34,2092043,0
2009-03-11,33.56,34.84,33.56,33.85,1955711,0
2009-03-12,34.16,36.47,33.82,36.35,3293198,0
2009-03-13,36.22,36.91,34.77,35.72,2361737,0
2009-03-16,36.95,36.95,34.44,34.55,1990282,0
2009-03-17,34.65,36.1,34.21,36.07,2196256,0
2009-03-18,35.69,36.82,35.62,36.35,1291677,0
2009-03-19,36.57,37.19,35.96,36.4,1777588,0
2009-03-20,36.49,36.49,35.4,35.41,1459909,0
2009-03-23,36.45,38.95,36.17,38.87,3131277,0
2009-03-24,38.54,38.54,37.54,37.7,1581262,0
2009-03-25,37.7,38.86,36.52,38.06,1306215,0
2009-03-26,38.26,38.26,37.05,38.07,1629597,0
2009-03-27,37.3,38.11,37.01,37.22,1010414,0
2009-03-30,36.94,37,35.47,36.86,939422,0
2009-03-31,36.87,37.73,36.01,37.24,1243636,0
2009-04-01,36.69,36.69,35.26,35.68,1678031,0
2009-04-02,36,37.17,35.78,36.49,1684139,0
2009-04-03,36.45,36.6,34.54,35.02,1898976,0
2009-04-06,35.09,35.09,34.25,34.83,1170928,0
2009-04-07,34.47,34.88,33.61,34.31,1296873,0
2009-04-08,34.25,34.61,33.32,34.61,2017434,0
2009-04-09,34.94,35.29,34.42,35,1858322,0
2009-04-13,34.55,35.06,34.52,34.82,857550,0
2009-04-14,34.65,35.5,34.12,34.63,801950,0
2009-04-15,34.52,34.61,33.17,34.27,1223354,0
2009-04-16,34.75,36.75,34.75,36.18,2007172,0
2009-04-17,38.18,38.57,36.52,37.45,3350056,0
2009-04-20,38.5,38.5,36.12,36.36,2145298,0
2009-04-21,36.55,37.17,36,37.16,2278191,0
2009-04-22,35,36.68,34.6,35.48,6072388,0
2009-04-23,35.35,35.35,33.92,34.28,3236485,0
2009-04-24,34.08,35.74,34.08,35.54,2282268,0
2009-04-27,35.02,36.3,35,35.46,1300311,0
2009-04-28,35.03,36.06,34.48,35.77,1624877,0
2009-04-29,35.88,38.25,35.66,37.87,3056185,0
2009-04-30,37.75,38.5,37.12,37.35,1684395,0
2009-05-01,37.06,38.78,37.04,38.14,1753832,0
2009-05-04,38.3,38.47,37.4,38.04,1317181,0
2009-05-05,37.92,38,36.47,36.87,1713527,0
2009-05-06,36.99,37.32,35.15,36.04,1475797,0
2009-05-07,36.05,37.38,36.05,36.43,1248738,0
2009-05-08,36.51,37.34,35.64,36.29,934172,0
2009-05-11,35.97,37.14,35.61,37.09,1092585,0
2009-05-12,37.28,37.29,35.95,36.52,947045,0
2009-05-13,35.95,36.46,35.12,35.27,1141291,0
2009-05-14,35.19,35.66,34.44,35.45,1495054,0
2009-05-15,35.14,35.75,34.73,35.64,932896,0
2009-05-18,35.48,36.88,35.09,36.75,1530905,0
2009-05-19,36.71,37.3,36.05,37.23,1392658,0
2009-05-20,37.11,37.25,36.4,36.55,899786,0
2009-05-21,36.26,36.7,35.32,35.64,732158,0
2009-05-22,36.86,36.86,35.38,35.63,731515,0
2009-05-26,35.08,36.19,35.05,35.91,851296,0
2009-05-27,35.76,36.87,35.25,35.65,2072832,0
2009-05-28,35.65,35.93,35.19,35.83,1364779,0
2009-05-29,35.55,36.77,35.29,36.71,1293022,0
2009-06-01,37.53,38.07,37.16,37.89,1363286,0
2009-06-02,37.59,38.53,37.55,38.05,1791519,0
2009-06-03,37.5,39.67,37.5,38.75,1697807,0
2009-06-04,38.75,39.1,38.53,38.84,1151558,0
2009-06-05,38.93,38.99,38.11,38.72,813252,0
2009-06-08,38.31,38.59,37.62,37.93,808469,0
2009-06-09,38.38,38.7,38.12,38.32,1622465,0
2009-06-10,38.92,38.97,37.08,37.85,1570118,0
2009-06-11,38,39.92,37.76,39.53,1485780,0
2009-06-12,38.46,39.35,37.46,38.08,2041407,0
2009-06-15,38,38,37,37.18,684803,0
2009-06-16,37.69,37.84,36.23,36.37,1481093,0
2009-06-17,36.65,36.78,36.07,36.22,1768522,0
2009-06-18,36.28,36.64,35.7,36.35,1378682,0
2009-06-19,36.42,37.1,36.19,36.87,1383496,0
2009-06-22,36.05,36.84,35.7,35.93,1839742,0
2009-06-23,36,36.52,35.42,35.93,916282,0
2009-06-24,36.26,36.88,35.72,36.63,892568,0
2009-06-25,36.37,38.17,36.12,37.79,1748953,0
2009-06-26,37.5,38.26,37.1,38.16,1446897,0
2009-06-29,38.16,39.04,37.47,38.73,1737994,0
2009-06-30,38.87,39.25,38.5,38.94,1069443,0
2009-07-01,38.99,39.16,38.03,38.14,4199553,0
2009-07-02,32.86,34.29,32.5,33.46,10742273,0
2009-07-06,32.75,33.3,32.33,32.94,3808367,0
2009-07-07,32.96,33.15,31.56,31.62,2745429,0
2009-07-08,31.5,31.95,30.73,31.1,2981771,0
2009-07-09,32.46,32.62,31.86,32.5,3387199,0
2009-07-10,32.43,32.73,32.04,32.15,2572857,0
2009-07-13,31.94,32.17,31.46,31.95,1667278,0
2009-07-14,31.78,32.37,31.73,31.95,1601623,0
2009-07-15,32.1,32.22,31.65,32.09,1838231,0
2009-07-16,32.1,32.55,31.83,32.25,1479576,0
2009-07-17,32,32.5,31.7,31.87,1738408,0
2009-07-20,31.85,32.24,31.6,32.04,2088550,0
2009-07-21,32.04,33.01,31.86,32.94,3108401,0
2009-07-22,35.5,36.24,34.88,35.38,6259880,0
2009-07-23,35.19,36.28,35.09,35.15,1849894,0
2009-07-24,34.79,35.71,34.79,35.52,1023196,0
2009-07-27,35.01,36.1,35.01,36,1186745,0
2009-07-28,35.71,36.86,35.55,36.66,2300550,0
2009-07-29,35.85,37.15,35.79,36.99,2186003,0
2009-07-30,37.25,37.4,36.41,36.56,928090,0
2009-07-31,36.62,36.86,36,36.14,745400,0
2009-08-03,36.23,37.11,36.02,37.06,1097242,0
2009-08-04,36.57,37.5,36.57,37.48,1124056,0
2009-08-05,37.16,37.2,36.47,36.82,648571,0
2009-08-06,36.74,36.74,35.52,36.1,900712,0
2009-08-07,37.06,37.16,36.2,36.61,1004187,0
2009-08-10,36.13,36.56,35.88,36.11,626974,0
2009-08-11,36,36.22,35.38,35.72,683486,0
2009-08-12,35.58,36.86,35.5,36.37,926358,0
2009-08-13,36.34,37.19,35.95,37.14,1333082,0
2009-08-14,37.01,37.03,35.88,36.35,1128336,0
2009-08-17,35.85,36.17,35.36,35.52,1253234,0
2009-08-18,35.53,35.76,35.16,35.28,1031363,0
2009-08-19,35,35.86,34.82,35.72,615250,0
2009-08-20,35.34,36,35.21,35.78,416365,0
2009-08-21,35.32,36.09,35,35.56,1422993,0
2009-08-24,35.5,35.55,35.02,35.28,707056,0
2009-08-25,35.35,35.8,34.98,35.14,1147393,0
2009-08-26,35.02,35.67,34.99,35.24,862235,0
2009-08-27,35.21,35.33,34.43,35.06,979784,0
2009-08-28,35.39,35.39,34.6,35.25,794941,0
2009-08-31,34.96,35.49,34.76,35.27,1213654,0
2009-09-01,35.09,36.43,35.09,35.69,1344510,0
2009-09-02,35.43,35.59,35,35.33,1777494,0
2009-09-03,35.6,35.73,35.01,35.39,840633,0
2009-09-04,35.28,35.96,35.22,35.96,866708,0
2009-09-08,36,37.38,35.9,37.28,1785893,0
2009-09-09,37.49,38.79,37.36,38.71,1728710,0
2009-09-10,38.54,38.66,37.93,38.15,1913178,0
2009-09-11,38.3,38.35,37.31,37.51,1206268,0
2009-09-14,37.35,37.73,37.18,37.29,1295479,0
2009-09-15,37.16,37.57,36.54,37.29,1219229,0
2009-09-16,37.3,38.14,37.24,38.11,1560140,0
2009-09-17,38.11,40.69,37.9,40.35,3224639,0
2009-09-18,40.5,41.55,40.02,41.22,2375368,0
2009-09-21,41.11,41.52,40.5,41.23,1148780,0
2009-09-22,41.07,41.15,39.68,40.28,1833825,0
2009-09-23,40.64,40.64,39.61,40.02,3459942,0
2009-09-24,39.89,40.41,39.01,40.36,2383461,0
2009-09-25,40.46,41,40.27,40.66,1321183,0
2009-09-28,40.96,41.67,40.48,41.28,914825,0
2009-09-29,41.45,42.68,41.43,42.1,1556013,0
2009-09-30,42.01,43.05,41.55,42.5,2798740,0
2009-10-01,42.75,43.27,41.23,41.31,2256031,0
2009-10-02,41.94,42.4,41.41,42.02,2713296,0
2009-10-05,42.35,43.1,41.28,42.91,1335040,0
2009-10-06,42.97,44.07,42.37,43.14,2916940,0
2009-10-07,43.29,43.5,42.16,42.45,1172346,0
2009-10-08,42.85,43.09,42.1,42.22,1596413,0
2009-10-09,42.09,43.12,42.05,43.09,1185537,0
2009-10-12,43.09,43.61,41.91,41.96,1216546,0
2009-10-13,41.96,42.97,41.89,42.02,1460316,0
2009-10-14,42.2,43.82,42.15,43.39,2160548,0
2009-10-15,43.11,43.57,43.04,43.43,1147486,0
2009-10-16,43.41,43.87,43.05,43.63,1362895,0
2009-10-19,43.79,44.06,43.33,43.74,1269253,0
2009-10-20,43.35,43.56,42.18,42.23,2010047,0
2009-10-21,42.23,42.59,41.58,41.77,2276626,0
2009-10-22,41.46,41.82,41,41.73,1901940,0
2009-10-23,41.57,41.99,40.78,40.87,1729751,0
2009-10-26,40.9,42.28,40.6,41.02,1727504,0
2009-10-27,41.03,42.13,41,41.66,5651833,0
2009-10-28,34.41,35.44,33.24,33.37,16251091,0
2009-10-29,33.75,34,32.67,32.82,4345605,0
2009-10-30,32.97,33.47,31.98,32.1,2431996,0
2009-11-02,32.29,33.23,32.12,32.28,2804106,0
2009-11-03,32.3,32.93,32.3,32.84,1683605,0
2009-11-04,32.9,32.98,32.09,32.15,1869556,0
2009-11-05,32.52,33.53,32.5,33.04,1824259,0
2009-11-06,32.75,32.83,32.01,32.64,1540706,0
2009-11-09,32.76,33.04,32.64,32.88,2016810,0
2009-11-10,32.98,33.35,32.83,32.99,1937685,0
2009-11-11,33.16,33.55,32.94,33.27,990426,0
2009-11-12,33.38,33.45,32.69,32.93,2007264,0
2009-11-13,32.8,33.01,32.53,32.62,1177902,0
2009-11-16,32.68,33,32.21,32.25,2488350,0
2009-11-17,32.1,32.17,31.19,31.26,2654801,0
2009-11-18,31.06,31.19,28.14,29.18,12777426,0
2009-11-19,29.02,29.09,28.05,28.21,4060387,0
2009-11-20,28.17,28.28,26.66,26.81,5036781,0
2009-11-23,26.96,26.97,25.59,26.5,7018418,0
2009-11-24,26.4,28.15,26.2,27.99,6685112,0
2009-11-25,28.17,29.17,28.1,28.7,4810704,0
2009-11-27,27.84,29.08,27.32,28.62,2540404,0
2009-11-30,28.5,29.13,28,28.92,3761479,0
2009-12-01,28.84,30.12,28.55,29.73,4737091,0
2009-12-02,29.83,29.83,28.98,29.18,3228409,0
2009-12-03,29.33,29.55,28.65,28.98,3458757,0
2009-12-04,29.18,29.18,27.63,28.32,4837776,0
2009-12-07,28,28.84,28,28.34,2370114,0
2009-12-08,28.03,28.09,27.6,27.71,3581697,0
2009-12-09,27.53,27.59,26.87,27.23,3094562,0
2009-12-10,27.27,27.74,27.15,27.58,2000367,0
2009-12-11,27.68,27.89,27.03,27.09,2198157,0
2009-12-14,27.49,28.46,27.49,28.4,2504073,0
2009-12-15,28.43,28.45,28.07,28.23,1526028,0
2009-12-16,28.5,28.5,27.89,27.91,1764554,0
2009-12-17,28.02,28.02,27.15,27.26,2786078,0
2009-12-18,27.42,27.99,27.39,27.88,1638326,0
2009-12-21,28.01,28.43,27.75,28.36,1274103,0
2009-12-22,28.46,29.19,28.23,29.15,1774358,0
2009-12-23,29.21,29.82,29.21,29.71,1492330,0
2009-12-24,29.75,30.28,29.58,30.14,591229,0
2009-12-28,30.13,30.67,30.13,30.47,1072325,0
2009-12-29,30.68,30.82,30.42,30.68,1252002,0
2009-12-30,30.6,30.96,30.5,30.67,827784,0
2009-12-31,30.89,30.93,30.65,30.68,652538,0
2010-01-04,31.12,31.23,30.42,30.55,1793692,0
2010-01-05,30.37,30.5,29.76,30.35,3039614,0
2010-01-06,30.24,32.43,30.24,32.22,4065664,0
2010-01-07,32.24,33.21,32,32.77,9060352,0
2010-01-08,32.6,33.28,32.08,33.15,2681535,0
2010-01-11,33.3,34.03,33.05,33.82,2214938,0
2010-01-12,33.73,39.24,33.09,39.17,16031967,0
2010-01-13,39.66,40.9,38.79,40.51,12339424,0
2010-01-14,40.15,40.33,38.44,39.03,3641426,0
2010-01-15,39.3,39.93,38.49,39.02,2911159,0
2010-01-19,38.93,39.26,37.23,38.09,3804814,0
2010-01-20,37.93,38.25,37.03,37.69,3315872,0
2010-01-21,37.77,38.38,37.49,37.54,3133374,0
2010-01-22,37.41,38.17,36.4,36.5,2562552,0
2010-01-25,36.72,37,36.25,36.45,1558931,0
2010-01-26,36.13,36.84,35.7,36.28,1793326,0
2010-01-27,36.01,37.09,35.84,37.04,2426872,0
2010-01-28,37.25,38.33,35.91,36.3,2481177,0
2010-01-29,36.33,37.57,36.33,36.69,1943170,0
2010-02-01,36.7,37.53,36.54,37.24,1653014,0
2010-02-02,37.12,37.92,36.75,37.83,1057396,0
2010-02-03,37.81,38.33,37.13,37.85,2749762,0
2010-02-04,37.42,37.49,36.39,36.62,2199935,0
2010-02-05,35.18,36.81,34.25,35.48,4533614,0
2010-02-08,35.53,36.05,35,35.67,1207919,0
2010-02-09,35.5,36,35.34,35.83,1638909,0
2010-02-10,35.3,35.81,34.94,35.59,1102664,0
2010-02-11,35.6,37,35.5,36.63,1394585,0
2010-02-12,36.45,37.03,36.25,37.01,1325139,0
2010-02-16,37.02,37.21,36.41,37.18,1116166,0
2010-02-17,36.95,37.29,36.6,36.73,1199706,0
2010-02-18,36.84,37.07,36.42,36.64,1280925,0
2010-02-19,36.69,36.83,36.38,36.6,1106406,0
2010-02-22,36.53,36.75,36.06,36.37,1158218,0
2010-02-23,36.37,36.45,35.95,36.01,871605,0
2010-02-24,36.21,36.47,35.96,36.14,921052,0
2010-02-25,36.04,36.5,35.4,36.47,2246158,0
2010-02-26,35.82,36.46,35.81,36.32,1088956,0
2010-03-01,36.59,37.99,36.31,37.99,2570149,0
2010-03-02,37.84,38.42,37.59,38.02,1356462,0
2010-03-03,38.21,38.99,38.1,38.88,1579856,0
2010-03-04,38.9,38.92,38.14,38.27,655965,0
2010-03-05,38.29,39,38.16,38.82,1050865,0
2010-03-08,38.68,38.95,38.26,38.67,1042795,0
2010-03-09,38.69,39.42,38.26,39,1167325,0
2010-03-10,38.89,39.44,38.69,39.44,1213047,0
2010-03-11,39.42,40.41,38.99,40.3,3483463,0
2010-03-12,40.36,40.72,39.94,40.51,1153000,0
2010-03-15,40.53,40.6,39.68,39.98,982603,0
2010-03-16,40,40.34,39.75,40.15,1629669,0
2010-03-17,39.85,40.43,39.71,39.85,800444,0
2010-03-18,39.74,40,39.46,39.65,647540,0
2010-03-19,39.75,40.12,39.63,39.85,1077259,0
2010-03-22,39.84,40.43,39.8,40.19,934937,0
2010-03-23,40.14,40.2,39.47,40.02,878892,0
2010-03-24,40,40.12,39.21,39.3,1345287,0
2010-03-25,39.37,39.46,38.63,39.02,1015950,0
2010-03-26,39,39.42,38.29,39.17,649331,0
2010-03-29,39.11,39.48,38.93,39.2,760056,0
2010-03-30,39.09,39.32,38.71,39.17,746810,0
2010-03-31,39.08,39.22,38.81,38.9,748878,0
2010-04-01,39.54,39.64,39.03,39.3,1521771,0
2010-04-05,39.3,39.52,39.07,39.26,686831,0
2010-04-06,39.01,39.33,38.97,39.2,672195,0
2010-04-07,39.03,39.11,38.75,38.94,877531,0
2010-04-08,38.77,38.8,37.95,38.25,1388813,0
2010-04-09,38.14,38.54,38,38.51,835284,0
2010-04-12,38.54,38.72,37.95,38.11,809598,0
2010-04-13,38,38.22,37.5,38.22,1558874,0
2010-04-14,38.31,38.79,38.25,38.57,1965219,0
2010-04-15,38.51,38.64,38.22,38.49,622913,0
2010-04-16,38.3,38.67,38.08,38.38,1009295,0
2010-04-19,38.21,38.46,37.06,37.35,1730242,0
2010-04-20,37.52,37.67,37.03,37.49,2478469,0
2010-04-21,37.37,37.47,37.02,37.17,1490410,0
2010-04-22,37.04,37.52,36.7,37.23,2436732,0
2010-04-23,37.01,37.29,36.73,37.12,998444,0
2010-04-26,37.11,37.15,36.75,36.91,2006111,0
2010-04-27,36.98,38.11,36.85,36.93,1213886,0
2010-04-28,37,38.46,36.87,37.64,3169734,0
2010-04-29,41,43.11,40.87,42.52,8166817,0
2010-04-30,42.82,43.11,41.55,41.83,2507888,0
2010-05-03,40.92,41.97,40.85,41.79,1642744,0
2010-05-04,41,41.8,40.56,41.54,1836880,0
2010-05-05,41.52,42.51,41.12,42.02,1899229,0
2010-05-06,41.58,41.74,39.54,40.71,2104763,0
2010-05-07,40.44,40.81,39.23,39.92,2447889,0
2010-05-10,41.56,42.39,41.03,41.89,1721806,0
2010-05-11,41.16,42.48,41.02,42.16,1172898,0
2010-05-12,42.2,42.94,42.02,42.82,1299788,0
2010-05-13,42.61,42.81,42.17,42.17,1038037,0
2010-05-14,41.92,41.99,41.1,41.94,1288388,0
2010-05-17,42,42.15,40.66,41.49,591611,0
2010-05-18,41.67,42.03,41.11,41.34,1190488,0
2010-05-19,41.31,41.42,40.4,40.58,863575,0
2010-05-20,39.7,40.52,39.25,39.47,1325152,0
2010-05-21,39.03,39.8,38.9,39.3,1746781,0
2010-05-24,39.2,39.39,38.84,39.03,2300222,0
2010-05-25,38.35,39.95,38.09,39.63,3467096,0
2010-05-26,39.93,41.07,39.36,40.51,2873454,0
2010-05-27,41.01,42.26,41.01,42.25,1311685,0
2010-05-28,42.25,42.71,41.75,42.04,1061042,0
2010-06-01,42,42.45,41.44,41.49,954528,0
2010-06-02,41.62,43,41.32,42.93,1443056,0
2010-06-03,42.83,43.6,42.62,43.41,1012139,0
2010-06-04,41.64,43.04,41.24,41.6,1217036,0
2010-06-07,42.02,43.6,42.01,42.45,1279509,0
2010-06-08,42.31,42.39,41.08,42.14,2207986,0
2010-06-09,42.56,44.47,42.5,42.67,2490093,0
2010-06-10,43.18,44.31,43.01,43.95,1307222,0
2010-06-11,43.7,45.04,43.61,44.99,1875223,0
2010-06-14,45.09,45.6,44.38,44.45,1147872,0
2010-06-15,44.64,45,44.26,44.8,1167070,0
2010-06-16,44.48,45.16,44.48,45.01,1551042,0
2010-06-17,44.96,45.32,44.43,44.84,786478,0
2010-06-18,44.63,44.94,44.22,44.51,995935,0
2010-06-21,44.9,45.26,44.44,44.58,675878,0
2010-06-22,44.54,44.99,43.86,43.91,852529,0
2010-06-23,44.19,44.8,43.6,43.74,1233933,0
2010-06-24,43.62,44.35,43.54,43.62,770392,0
2010-06-25,43.66,44.98,43.39,44.62,998964,0
2010-06-28,44.75,45.72,44.14,45.06,1035895,0
2010-06-29,44.69,44.69,43.31,43.37,1613373,0
2010-06-30,43.4,44.6,42.86,43.53,1723205,0
2010-07-01,44.1,44.1,41.42,42.81,2294128,0
2010-07-02,42.82,43.4,42.37,43.09,896583,0
2010-07-06,43.39,43.78,42.16,42.47,838851,0
2010-07-07,41.6,43.85,41.37,43.82,1885952,0
2010-07-08,43.84,44.74,43.65,44.44,942198,0
2010-07-09,44.27,44.85,44.12,44.72,764504,0
2010-07-12,44.43,44.63,43.26,43.6,874832,0
2010-07-13,43.9,45.08,43.78,44.65,692390,0
2010-07-14,44.53,44.76,43.64,44.25,1136469,0
2010-07-15,44.09,45.62,43.8,44.82,1372043,0
2010-07-16,44.98,44.98,43.16,43.63,1061130,0
2010-07-19,43.85,44.4,43.39,43.89,594898,0
2010-07-20,42.5,43.52,42.5,43.35,1072512,0
2010-07-21,43.39,43.39,42.24,42.51,564955,0
2010-07-22,42.8,43.72,42.6,43.04,737667,0
2010-07-23,42.49,42.79,41.81,42.5,1363515,0
2010-07-26,42.5,43.97,42.37,42.75,1289660,0
2010-07-27,42.86,43.05,41.16,41.26,2157134,0
2010-07-28,44.48,45.49,43.11,44.05,4523751,0
2010-07-29,44.21,44.55,42.95,44.05,1799181,0
2010-07-30,43.43,44.92,43.22,44.83,1133182,0
2010-08-02,45,46.1,44.83,45.4,945540,0
2010-08-03,45.07,45.28,44.15,44.92,648497,0
2010-08-04,43.89,46.06,43.89,46.04,971027,0
2010-08-05,45.67,46.68,45.67,46.51,1014868,0
2010-08-06,46.4,47.28,46.26,47.21,1358237,0
2010-08-09,47.2,47.44,46.6,47.22,726341,0
2010-08-10,46.92,47.25,46.1,46.41,805018,0
2010-08-11,45.73,46.07,44.97,45.93,1071444,0
2010-08-12,45.23,46.1,45.22,45.43,875201,0
2010-08-13,45.45,46.4,45.42,45.76,982051,0
2010-08-16,45.76,45.91,45.15,45.43,787283,0
2010-08-17,45.57,46.28,45.38,45.84,526628,0
2010-08-18,45.58,46.4,44.76,46,701406,0
2010-08-19,46.08,46.08,44.4,44.9,985578,0
2010-08-20,44.96,45.36,44.35,45,610453,0
2010-08-23,45.1,45.74,44.51,44.71,565378,0
2010-08-24,44.4,44.5,43.48,43.51,1026198,0
2010-08-25,43.52,44,42.74,43.9,1494999,0
2010-08-26,43.95,44.17,43.43,43.51,921989,0
2010-08-27,43.59,44.18,42.92,44.03,818482,0
2010-08-30,43.81,44.2,43.37,43.37,571724,0
2010-08-31,43.03,43.76,42.6,42.89,1762568,0
2010-09-01,43.2,44.25,42.9,43.89,806948,0
2010-09-02,43.77,44.76,43.64,44.76,750025,0
2010-09-03,44.8,45,44.47,44.61,455845,0
2010-09-07,44.61,44.67,44.24,44.58,446233,0
2010-09-08,44.71,45.35,44.7,45,919218,0
2010-09-09,45.21,45.24,44.7,45.01,886256,0
2010-09-10,45.19,45.22,43.88,45.04,1586895,0
2010-09-13,45.08,45.19,44.29,44.54,760267,0
2010-09-14,44.28,46.35,44.2,46.02,1140850,0
2010-09-15,45.4,46.99,45.4,46.98,849270,0
2010-09-16,46.52,49.18,46.13,48.95,2923002,0
2010-09-17,49,49.41,48.1,48.3,1308826,0
2010-09-20,48.92,49.4,47.72,49.23,849744,0
2010-09-21,49.07,49.93,48.9,49.65,1746453,0
2010-09-22,49.79,50.54,49.29,49.41,1542665,0
2010-09-23,49.26,50.93,48.88,49.59,990439,0
2010-09-24,50.15,50.22,49.52,50.17,957098,0
2010-09-27,50.01,50.17,49.5,49.52,670888,0
2010-09-28,49.38,50.54,48.66,49.95,691914,0
2010-09-29,49.93,50.51,49.54,50,1049866,0
2010-09-30,50.03,50.64,48.93,49.2,1324920,0
2010-10-01,49.43,49.59,48.85,49.09,866782,0
2010-10-04,49.04,50.06,49,49.77,1007522,0
2010-10-05,50.43,51.99,50.43,51.16,2244077,0
2010-10-06,50.99,51.33,50.52,50.78,875512,0
2010-10-07,50.79,50.98,49.15,49.39,1593966,0
2010-10-08,49.5,49.77,48.91,49.13,839713,0
2010-10-11,48.99,49.41,48.8,48.88,959919,0
2010-10-12,48.62,49.82,48.1,49.76,1188241,0
2010-10-13,50,50,49.44,49.49,843276,0
2010-10-14,49.74,50,48.12,48.54,1579380,0
2010-10-15,48.98,49.19,47.7,48.74,1442289,0
2010-10-18,48.54,49.63,48.23,49.5,1423174,0
2010-10-19,49.19,50.73,49.11,49.83,1638307,0
2010-10-20,49.7,51.03,49.7,50.8,1091528,0
2010-10-21,50.8,51.22,49.74,50.28,684851,0
2010-10-22,51.18,51.28,48.78,50.9,1080282,0
2010-10-25,51.22,51.78,51.03,51.22,1262343,0
2010-10-26,50.66,51.72,49.88,51.65,1960968,0
2010-10-27,54.52,57.19,54.52,54.91,4047407,0
2010-10-28,55.17,55.5,54.11,54.52,2236877,0
2010-10-29,54.23,54.94,53.99,54.31,1095609,0
2010-11-01,54.45,55.04,53.76,54.12,727646,0
2010-11-02,54.17,54.81,53.92,54.76,775158,0
2010-11-03,54.34,56.1,54.3,55.89,1611938,0
2010-11-04,56.06,56.27,55.68,55.97,1840309,0
2010-11-05,55.81,56.52,55.73,56.29,1006664,0
2010-11-08,56.07,57.33,56.07,57.18,1351668,0
2010-11-09,57.07,57.57,56.42,56.75,1256367,0
2010-11-10,56.55,57.21,56.32,56.73,1054955,0
2010-11-11,56.09,57.25,56.07,56.9,690679,0
2010-11-12,56.56,57.04,55.75,56.52,632512,0
2010-11-15,56.74,58.08,56.74,57.68,1313091,0
2010-11-16,57.48,57.7,56.52,56.96,1119080,0
2010-11-17,56.81,58.13,56.65,57.9,1106497,0
2010-11-18,58.45,59.12,58.1,58.77,1191843,0
2010-11-19,59.04,60.25,58.81,59.91,1447980,0
2010-11-22,59.91,60.96,59.6,60.87,2643036,0
2010-11-23,60.57,60.72,59.41,60.2,1194323,0
2010-11-24,60.19,61.77,60.19,61.21,786878,0
2010-11-26,61.01,61.25,60.32,61,356252,0
2010-11-29,60.64,61.28,59.87,60.67,1124960,0
2010-11-30,60.14,60.98,59.78,60.12,1586411,0
2010-12-01,60.8,62.33,60.7,61.79,1436665,0
2010-12-02,59.99,62.29,59.99,62.18,881873,0
2010-12-03,62.03,62.99,61.79,62.86,611857,0
2010-12-06,62.61,63.25,62.55,62.9,962977,0
2010-12-07,63.22,63.41,62.09,62.23,742244,0
2010-12-08,62.42,62.92,61.88,62.1,521991,0
2010-12-09,62.19,63.26,61.85,62.95,1020868,0
2010-12-10,63,63.48,62.89,63.13,848840,0
2010-12-13,63.75,64.91,63.5,64.71,1011392,0
2010-12-14,64.51,66.23,64.38,65.5,1426068,0
2010-12-15,64.6,66.59,63.89,64.36,1876921,0
2010-12-16,64.17,64.36,62.58,63.26,1724548,0
2010-12-17,62.51,64.22,62.32,63.76,2096094,0
2010-12-20,65.18,65.5,63.8,64.57,1063838,0
2010-12-21,65.01,65.35,63.94,64.3,1130814,0
2010-12-22,64.89,65.29,63.84,64,695472,0
2010-12-23,64.33,64.33,63.34,63.61,386884,0
2010-12-27,63.97,64.23,63.07,63.95,342418,0
2010-12-28,63.92,64.21,63.44,63.59,458432,0
2010-12-29,63.75,64.94,63.49,64.04,637217,0
2010-12-30,64,64.21,63.82,63.98,496821,0
2010-12-31,63.27,63.62,63.02,63.34,713704,0
2011-01-03,64.05,66.16,64.03,64.34,1201134,0
2011-01-04,64.25,64.82,63.61,64.23,816162,0
2011-01-05,63.9,66.1,63.69,66,1200364,0
2011-01-06,66.19,67.7,65.16,67,1435027,0
2011-01-07,67,67.54,65.15,65.66,1025622,0
2011-01-10,65.7,66.18,65.19,65.95,834190,0
2011-01-11,66.25,67.34,66.08,67.34,771618,0
2011-01-12,66.75,67.4,65.25,66.95,5587352,0
2011-01-13,67.15,69.77,67.07,69.55,2368243,0
2011-01-14,68.55,69.42,68,69.05,2030881,0
2011-01-18,69.08,71.05,69.07,70.97,1655543,0
2011-01-19,70.99,71.07,69.19,69.48,981467,0
2011-01-20,69.89,70.34,68.21,68.82,1161780,0
2011-01-21,69.21,69.55,68.69,68.75,883491,0
2011-01-24,69,71.36,68.89,69.75,920907,0
2011-01-25,69.47,69.77,68.61,69.77,1190543,0
2011-01-26,70.04,70.83,69.9,70.64,966847,0
2011-01-27,70.98,71.33,69.9,70.62,973900,0
2011-01-28,70.52,71.1,68.89,69.05,1329289,0
2011-01-31,69.36,69.79,68.47,69.34,1232728,0
2011-02-01,69.35,71.51,69.35,70.82,840674,0
2011-02-02,70.8,71.48,70.74,71.31,1065900,0
2011-02-03,71.46,71.69,69.73,70.66,818861,0
2011-02-04,70.9,71.33,69.83,71.12,1117907,0
2011-02-07,71.79,72.12,70.85,71.23,939085,0
2011-02-08,71.43,72.23,70.2,70.25,1608428,0
2011-02-09,68.53,70.11,67.53,69.44,2420081,0
2011-02-10,69.3,71.42,68.83,71.28,1140525,0
2011-02-11,70.64,73.69,70.59,73.66,1709646,0
2011-02-14,73.28,73.96,73,73.76,1726135,0
2011-02-15,73.36,74.12,71.64,71.88,3291174,0
2011-02-16,72.31,72.31,71.4,72.14,2720195,0
2011-02-18,72.2,72.53,71.75,72.27,802801,0
2011-02-22,72.02,72.18,70.25,70.81,1109512,0
2011-02-23,70.64,70.65,67.01,67.12,2141285,0
2011-02-24,67.13,68.5,67,68.1,1846138,0
2011-02-25,68.25,69.9,68.21,69.54,1404635,0
2011-02-28,69.93,70.2,69.13,69.4,1486260,0
2011-03-01,69.7,69.71,66.32,66.72,1874662,0
2011-03-02,66.34,68.26,65.54,67.46,2244648,0
2011-03-03,67.75,69.43,67.74,68.73,1114641,0
2011-03-04,68.6,68.65,67.9,68.31,1172589,0
2011-03-07,68.59,68.76,66.23,67.43,1290399,0
2011-03-08,67.31,67.62,66.35,67.1,1764457,0
2011-03-09,67.1,67.19,65.36,65.81,1502152,0
2011-03-10,64.64,64.72,63.13,63.76,2848142,0
2011-03-11,63.54,64.83,62.73,64.55,2311712,0
2011-03-14,64.01,64.82,63.98,64.27,2168980,0
2011-03-15,62.3,65.7,62.17,64.19,3718744,0
2011-03-16,63.99,64.76,63.47,63.66,2801706,0
2011-03-17,64.5,64.76,62.36,62.66,2064126,0
2011-03-18,63.33,63.81,61.87,62.11,2393913,0
2011-03-21,62.75,63.22,62.59,63.05,4050406,0
2011-03-22,63.16,63.65,63.05,63.18,1779317,0
2011-03-23,62.94,63.7,62.33,63.21,1825312,0
2011-03-24,63.64,66.39,63.21,65.91,3064518,0
2011-03-25,65.95,66.54,65.42,65.45,1637177,0
2011-03-28,66.9,66.9,65.56,65.95,1289465,0
2011-03-29,65.75,68.42,65.53,67.86,2330240,0
2011-03-30,68.13,70.35,67.45,69.92,3268124,0
2011-03-31,69.94,70.24,69.35,70.07,1572765,0
2011-04-01,70.26,71.06,69.81,70.76,1591605,0
2011-04-04,70.87,70.95,69.95,70.37,1471663,0
2011-04-05,70.02,70.4,68.88,69.03,2054781,0
2011-04-06,69.56,70.13,68.21,69.05,1476282,0
2011-04-07,68.88,69.13,67.28,67.88,1256851,0
2011-04-08,68.32,69.62,67.9,68.34,1220753,0
2011-04-11,68.55,69.25,68.35,68.74,1083048,0
2011-04-12,68.35,68.59,66.57,67.31,1751300,0
2011-04-13,67.69,69.15,67.69,67.96,1623621,0
2011-04-14,67.73,67.8,66.86,67.28,1414217,0
2011-04-15,67.15,67.59,66.83,67.59,2245697,0
2011-04-18,66.99,66.99,65.41,66.62,1633372,0
2011-04-19,66.73,67,65.68,66.93,1014932,0
2011-04-20,67.71,69.01,67.69,68.59,2496381,0
2011-04-21,69.19,70.17,68.62,69.8,1995787,0
2011-04-25,70.57,70.84,69.55,69.94,1735150,0
2011-04-26,70.42,71.64,69.98,70.07,2752690,0
2011-04-27,72.79,72.79,67.5,70.65,4596434,0
2011-04-28,70.81,71.96,70.5,71.47,1699112,0
2011-04-29,71.51,72,70.91,70.98,2042853,0
2011-05-02,70.85,72.5,70.75,71.21,1356171,0
2011-05-03,71.16,72,70.76,71.94,1585902,0
2011-05-04,71.61,73.12,69.56,70.48,1882982,0
2011-05-05,70.01,70.29,69.02,69.43,1146022,0
2011-05-06,70.37,71.96,70.23,71.18,1657728,0
2011-05-09,71.43,73.79,71.19,73.27,1723885,0
2011-05-10,73.83,76.08,73.17,75.66,2011367,0
2011-05-11,75.01,76.03,74.22,74.74,1628512,0
2011-05-12,74.24,75.77,73.64,75.23,1636010,0
2011-05-13,75.81,76.81,75.41,76.26,1628617,0
2011-05-16,75.78,76.78,74.74,74.88,1135558,0
2011-05-17,74.21,74.28,72.45,72.66,1957825,0
2011-05-18,72.58,73.81,71.8,73.47,1539835,0
2011-05-19,74,74.32,72.55,72.89,1305287,0
2011-05-20,72.71,73.1,71.56,72.86,1113087,0
2011-05-23,72.01,72.04,71,71.75,1016531,0
2011-05-24,71.85,71.97,70.61,71.2,833561,0
2011-05-25,69.7,72.61,69.42,72.23,1338874,0
2011-05-26,71.85,72.74,71.71,72.68,856903,0
2011-05-27,72.68,73.13,72.11,72.13,828144,0
2011-05-31,72.45,72.77,70.74,72.08,1473923,0
2011-06-01,71.85,72.82,70.89,72.63,2954813,0
2011-06-02,72.15,73.46,72.15,72.79,1159911,0
2011-06-03,71.75,72.9,70.87,72.13,845114,0
2011-06-06,71.16,72.51,71.02,71.95,1151917,0
2011-06-07,72.12,73.09,71.85,72.71,712746,0
2011-06-08,72.46,74.2,72.08,73.27,1779416,0
2011-06-09,73.15,74.36,72.98,73.69,1043872,0
2011-06-10,73.55,73.55,72.71,72.72,1777167,0
2011-06-13,72.99,73.02,71.02,71.16,1105157,0
2011-06-14,71.31,72.42,70.57,72.25,1409982,0
2011-06-15,71.65,72.46,70.79,70.89,1722677,0
2011-06-16,70.55,71.63,70.32,71.02,1569043,0
2011-06-17,72,72.92,71.19,71.42,1828687,0
2011-06-20,71.14,72.89,71.02,72.4,730343,0
2011-06-21,73.01,74.31,72.11,73.8,889989,0
2011-06-22,73.79,75.15,73.43,74.6,1531306,0
2011-06-23,73.68,74.38,72.88,74.13,949104,0
2011-06-24,74.14,74.14,72.74,73,1185942,0
2011-06-27,72.99,74.64,72.18,74.15,2258373,0
2011-06-28,74.06,76.28,73.94,75.74,1311037,0
2011-06-29,76.31,76.68,75.23,75.3,1522891,0
2011-06-30,75.75,75.75,75,75.15,1913671,0
2011-07-01,75.16,76.39,74.85,76.01,1140010,0
2011-07-05,76.25,78.43,75.36,77.83,2355801,0
2011-07-06,78.38,79.4,77.56,77.88,1794872,0
2011-07-07,77.5,77.9,75.96,76.04,2083615,0
2011-07-08,75.06,76.37,74.69,76.12,1414464,0
2011-07-11,75.27,75.59,73.63,73.79,1718199,0
2011-07-12,73.41,74.3,73.4,73.6,1578833,0
2011-07-13,74.28,75.33,73.6,74.01,1278979,0
2011-07-14,74.09,74.77,72.65,73.68,1442034,0
2011-07-15,73.69,74.17,72.43,72.82,1002890,0
2011-07-18,72.5,72.67,70.21,71.13,1833964,0
2011-07-19,71.33,72.66,71.15,72.2,1041566,0
2011-07-20,72.15,73.33,71.25,73,1656958,0
2011-07-21,73.7,74.68,73.4,74.13,1615988,0
2011-07-22,74.2,74.61,73.3,74.47,918210,0
2011-07-25,74.1,74.16,72.18,72.27,1096287,0
2011-07-26,71.53,71.85,68.35,69.65,3532393,0
2011-07-27,63.25,63.5,57,57.33,10788841,0
2011-07-28,57.76,60.55,57.71,60.25,6507024,0
2011-07-29,60.02,63.21,59.28,62.45,5172056,0
2011-08-01,62.78,63.69,60.71,60.88,3836007,0
2011-08-02,60.02,60.77,58.61,58.65,2701575,0
2011-08-03,58.84,59.44,57.48,58.72,2466589,0
2011-08-04,58.03,58.03,54.48,54.5,3175868,0
2011-08-05,53.81,54.38,49.82,53.58,5748174,0
2011-08-08,52.1,52.94,50.51,51,3544822,0
2011-08-09,52,55.11,51.63,55,3290678,0
2011-08-10,54,54.16,51.63,51.69,2474576,0
2011-08-11,52.01,53.47,50.35,52.47,2937119,0
2011-08-12,52.83,53.29,51.29,51.95,3071451,0
2011-08-15,52.31,54.19,52.31,54.1,2315371,0
2011-08-16,53.61,53.85,52.06,52.45,1505096,0
2011-08-17,52.41,53.43,51.01,51.35,1710796,0
2011-08-18,50.24,50.85,46.48,47.1,2803557,0
2011-08-19,46.55,48.5,46.11,46.79,2225434,0
2011-08-22,47.23,47.92,45.86,46.24,1032312,0
2011-08-23,46.3,48.64,45.51,48.6,1489244,0
2011-08-24,47.3,49.12,47.05,48.19,2258514,0
2011-08-25,48.29,48.39,46.87,46.99,1734175,0
2011-08-26,46.63,49.98,46.16,49.63,1841161,0
2011-08-29,49.93,51.85,49.79,51.67,1618681,0
2011-08-30,51.66,52.5,50.89,51.66,1637589,0
2011-08-31,52.07,52.5,51.8,52.1,1843701,0
2011-09-01,52.28,52.44,50.53,50.63,1263499,0
2011-09-02,49.79,50.46,49.23,49.77,872546,0
2011-09-06,48.31,49.69,48,49.48,987747,0
2011-09-07,49.79,50.82,49.49,50.81,996319,0
2011-09-08,50.65,51.96,49.76,50.22,2005588,0
2011-09-09,50.03,50.33,48.28,48.54,1976484,0
2011-09-12,47.55,48.64,47,48.3,1658481,0
2011-09-13,48.49,50.5,48.08,50.16,1890046,0
2011-09-14,50.55,52.34,49.9,51.59,2063017,0
2011-09-15,51,51.32,49.13,49.29,3380703,0
2011-09-16,49.38,49.99,47.67,47.88,3130943,0
2011-09-19,47.17,47.87,46.5,47.43,1586488,0
2011-09-20,47.62,47.95,43.75,44.98,4850913,0
2011-09-21,45.6,45.96,40.06,41.67,6254974,0
2011-09-22,40.4,42.81,39.82,42.44,3621309,0
2011-09-23,42.2,42.27,40.9,41.67,3278471,0
2011-09-26,41.69,41.95,40.07,41.64,2225790,0
2011-09-27,42.41,43.68,42.28,42.7,2078127,0
2011-09-28,42.91,42.92,41.31,41.32,1023719,0
2011-09-29,42.02,42.56,40.59,41.54,1643959,0
2011-09-30,40.86,41.84,40.26,40.92,1284241,0
2011-10-03,40.43,40.43,38.11,38.19,2921786,0
2011-10-04,37.6,39.28,37.12,39.22,3089348,0
2011-10-05,39.21,40.53,38.77,40.01,2535911,0
2011-10-06,39.28,40.33,38.92,39.93,3698790,0
2011-10-07,25.74,28.18,25.71,27.18,22945357,0
2011-10-10,27.5,28.2,26.11,26.49,6603512,0
2011-10-11,26.27,26.92,25.74,26.21,4048830,0
2011-10-12,26.43,26.78,26.01,26.04,2626902,0
2011-10-13,26.15,27.46,25.57,27.15,5361835,0
2011-10-14,27.26,27.43,26.58,26.91,2151373,0
2011-10-17,26.56,26.99,26.19,26.97,2107122,0
2011-10-18,26.94,27.11,26.16,26.63,1642741,0
2011-10-19,26.53,26.78,26.15,26.21,1321829,0
2011-10-20,26.22,27.06,25.92,26.9,2761199,0
2011-10-21,27.16,27.34,26.49,27.31,2932961,0
2011-10-24,27.43,30.6,27.32,28.72,4611886,0
2011-10-25,27.47,32.57,27.2,30.8,7908962,0
2011-10-26,30.75,31.85,29.7,30,4382500,0
2011-10-27,30.99,32.81,30.32,31.49,3961229,0
2011-10-28,31.49,32.36,31.43,32.15,1687644,0
2011-10-31,31.83,31.9,30.49,30.62,1696490,0
2011-11-01,29.77,30.69,29.33,30.36,1885293,0
2011-11-02,30.5,30.89,29.76,30.22,1585681,0
2011-11-03,30.5,30.97,29.49,30.69,1079574,0
2011-11-04,31.02,33.94,30.9,32.77,3599840,0
2011-11-07,33.17,33.5,32.12,32.74,1506620,0
2011-11-08,32.77,33.49,32.21,33.34,1839796,0
2011-11-09,32.72,32.88,31.75,32.06,1836601,0
2011-11-10,32.37,32.47,30.89,31.39,1984869,0
2011-11-11,31.82,32.38,31.54,31.79,1383026,0
2011-11-14,31.51,32.12,31.38,31.87,1004985,0
2011-11-15,31.86,32.11,30.98,31.96,1136545,0
2011-11-16,31.4,31.56,30.54,30.63,1334513,0
2011-11-17,30.58,30.78,29.22,30.08,2092080,0
2011-11-18,30.18,30.18,28.89,29.14,2315258,0
2011-11-21,28.82,28.9,27.54,28.4,2181543,0
2011-11-22,28.42,28.49,27.23,27.71,2647348,0
2011-11-23,27.53,27.7,26.99,27.15,1996043,0
2011-11-25,26.94,27.69,26.92,27.3,587482,0
2011-11-28,27.4,28.44,26.87,27.09,2074311,0
2011-11-29,27.14,27.74,26.84,26.96,1717428,0
2011-11-30,27.29,28.31,27.29,27.82,2635663,0
2011-12-01,27.79,28.62,27.63,27.94,1490029,0
2011-12-02,28.12,28.59,27.67,27.78,1099404,0
2011-12-05,28.14,32,28.08,29.44,7577413,0
2011-12-06,29.77,30.19,29.14,29.73,2578568,0
2011-12-07,29.69,29.95,28.26,29.75,2983931,0
2011-12-08,29.43,29.93,28.75,28.82,1862751,0
2011-12-09,28.85,29.07,28.26,28.37,2643225,0
2011-12-12,28.04,28.08,26.76,26.9,4981034,0
2011-12-13,27.08,27.23,25.86,25.96,3572571,0
2011-12-14,25.97,27.46,25.65,27.21,3846813,0
2011-12-15,27.51,27.63,26.89,27.01,2944419,0
2011-12-16,27.22,27.58,26.58,26.91,5622572,0
2011-12-19,27.16,27.28,26.09,26.17,1691251,0
2011-12-20,26.68,27.06,26.44,26.71,2134338,0
2011-12-21,26.53,27.31,26.52,27.17,1611114,0
2011-12-22,27.36,29.74,27.25,29.07,2885306,0
2011-12-23,29.49,30.24,28.95,29.1,1887831,0
2011-12-27,28.96,30.4,28.74,29.8,1798174,0
2011-12-28,29.74,29.95,29.04,29.43,2348933,0
2011-12-29,29.34,30.3,29.16,30.17,1740960,0
2011-12-30,30.03,30.63,29.965,30.48,1052405,0
2012-01-03,31,31.91,30.83,31.73,2862646,0
2012-01-04,31.9,32.77,31.11,31.43,5421204,0
2012-01-05,31.94,32.5,31.31,31.5,2258627,0
2012-01-06,31.75,32.01,31.24,31.77,2165036,0
2012-01-09,31.93,32.44,31.08,31.82,2455620,0
2012-01-10,29.71,33.83,28.72,33.01,12969215,0
2012-01-11,33.11,35.16,33.01,34.01,4386439,0
2012-01-12,34.25,36.68,34.15,36.23,5384808,0
2012-01-13,36.26,36.76,35.22,35.71,3130096,0
2012-01-17,36.16,36.78,35.85,36,2899761,0
2012-01-18,35.72,36.48,35.32,36.3,2191041,0
2012-01-19,36.41,37.38,36.18,36.75,2070597,0
2012-01-20,37.01,37.18,35.86,36.3,1547793,0
2012-01-23,36.63,37.19,36.07,36.31,2313387,0
2012-01-24,36.38,37.85,35.93,37.69,3031317,0
2012-01-25,52.63,55.39,51.99,55.15,33854116,0
2012-01-26,54.05,54.63,52,52.65,11934670,0
2012-01-27,52.46,52.88,51.63,51.69,5052811,0
2012-01-30,51.35,51.96,50.79,50.96,6997880,0
2012-01-31,51.01,51.95,50.8,51.86,3745169,0
2012-02-01,51.64,52.25,51.28,51.97,2656378,0
2012-02-02,51.69,52.02,51.4,51.87,2094930,0
2012-02-03,51.72,52.53,51.66,51.84,1680126,0
2012-02-06,51.84,52.2,51.72,51.97,1565646,0
2012-02-07,51.48,52.25,51.48,51.8,1534440,0
2012-02-08,52.08,53.2,51.93,52.15,2012152,0
2012-02-09,52.29,53.6,52.05,53.17,2566170,0
2012-02-10,52.53,53.95,52.35,53.89,2252962,0
2012-02-13,53.95,54.2,53.6,54.05,1264065,0
2012-02-14,53.83,54.75,53.7,54.34,1298233,0
2012-02-15,54.32,54.69,53.86,54.58,1199232,0
2012-02-16,54.47,54.8,53.64,53.94,2582354,0
2012-02-17,54.05,54.34,51.52,51.82,5596581,0
2012-02-21,51.97,51.99,51.13,51.45,3495803,0
2012-02-22,51.06,51.64,50.56,51.11,3089215,0
2012-02-23,50.92,51.45,50.53,51.29,1970803,0
2012-02-24,51.02,51.63,50.86,51.22,1491407,0
2012-02-27,50.95,51.52,50.75,51.4,1077613,0
2012-02-28,50.95,51.94,50.82,51.45,1238124,0
2012-02-29,51.33,51.75,51.15,51.25,1590937,0
2012-03-01,51.18,51.92,50.55,51.1,1845554,0
2012-03-02,50.99,51.68,50.91,51.35,2472122,0
2012-03-05,51.22,51.3,50.12,50.88,1848824,0
2012-03-06,50.6,50.71,49.93,50.35,1930771,0
2012-03-07,50.42,50.89,50.32,50.46,755467,0
2012-03-08,50.51,50.85,50.25,50.54,994853,0
2012-03-09,50.52,50.98,50,50.15,929304,0
2012-03-12,50.48,50.5,50.02,50.18,695766,0
2012-03-13,50.38,50.38,49.55,50.34,2088026,0
2012-03-14,49.97,50.4,49.96,50.18,1263425,0
2012-03-15,50.05,50.45,49.88,49.97,1393937,0
2012-03-16,49.75,50.07,49.6,49.93,2915081,0
2012-03-19,50.06,50.76,49.5,49.63,2363859,0
2012-03-20,49.23,50.62,49.04,50.45,2782348,0
2012-03-21,50.38,50.56,50.04,50.11,1384697,0
2012-03-22,49.77,50.55,49.29,50.22,940923,0
2012-03-23,50.19,50.55,49.43,50.46,1472789,0
2012-03-26,50.19,50.75,49.82,50.69,1148438,0
2012-03-27,50.69,50.7,50.1,50.2,669880,0
2012-03-28,50.26,50.37,49.54,49.88,769738,0
2012-03-29,52.05,52.65,51.65,52.4,14744930,0
2012-03-30,52.64,53.21,52.495,52.61,3882963,0
2012-04-02,52.01,52.62,51.36,51.37,4951843,0
2012-04-03,51.26,52,51.26,52,2982111,0
2012-04-04,51.97,52.35,51.43,52.28,1653765,0
2012-04-05,51.85,52.6,51.85,52.29,656884,0
2012-04-09,52.67,53,52.35,52.62,1168640,0
2012-04-10,52.86,52.97,51.99,52.43,1819387,0
2012-04-11,52.58,52.8,52.16,52.57,1318876,0
2012-04-12,51.94,52.08,49.26,49.51,10282218,0
2012-04-13,49.95,49.97,46.59,47.17,9581575,0
2012-04-16,47,47,43.9,44.97,9054375,0
2012-04-17,45.16,45.24,43.36,44,7294655,0
2012-04-18,40.44,44.99,40.35,44.51,26312862,0
2012-04-19,44.64,45,43.8,44.06,5372885,0
2012-04-20,44.25,44.37,43.44,44.36,3162810,0
2012-04-23,43.92,43.94,43.32,43.9,3102794,0
2012-04-24,43.13,44.1,43.05,43.5,4090827,0
2012-04-25,43.71,44.35,43.56,44.28,2509073,0
2012-04-26,44.02,44.82,44.02,44.77,1283785,0
2012-04-27,44.83,44.85,44.23,44.48,1319908,0
2012-04-30,44.5,44.81,44.22,44.53,1281789,0
2012-05-01,44.55,46.12,44.52,45.92,2462616,0
2012-05-02,45.59,46.65,45.43,46.51,2202991,0
2012-05-03,46.48,46.69,45.33,45.83,2104410,0
2012-05-04,45.56,45.94,44.87,44.92,1772580,0
2012-05-07,45.47,46.01,45.06,45.95,1545940,0
2012-05-08,45.64,45.68,44.35,45.27,1548911,0
2012-05-09,44.72,45.1,44.48,44.71,2033203,0
2012-05-10,44.9,45.6,44.89,45.11,1585295,0
2012-05-11,44.86,45.52,44.59,44.66,2141184,0
2012-05-14,44.43,45.23,44.24,45.04,814660,0
2012-05-15,45.13,45.46,44.49,44.57,1002916,0
2012-05-16,44.77,45.2,44.32,44.63,874929,0
2012-05-17,44.76,44.89,43.08,43.24,1578755,0
2012-05-18,43.35,43.49,42.29,42.85,2478722,0
2012-05-21,42.72,43.92,42.67,43.85,1247698,0
2012-05-22,43.71,43.99,42.96,43.03,1204745,0
2012-05-23,42.99,43.53,42.27,43.46,1238609,0
2012-05-24,43.45,43.85,42.88,43.46,1080683,0
2012-05-25,43.39,44.07,43.36,43.84,1515124,0
2012-05-29,43.88,44.21,43.8,44.2,1597203,0
2012-05-30,43.79,44.34,43.39,44.33,1236058,0
2012-05-31,44.16,44.19,42.9,43.06,1122425,0
2012-06-01,42.58,42.95,41.5,41.91,1048115,0
2012-06-04,42.09,42.4,40,40.5,1802529,0
2012-06-05,40.43,41.06,40.43,40.98,1248607,0
2012-06-06,41.25,41.5,40.22,40.5,1062977,0
2012-06-07,40.9,41.18,39.07,39.33,1402880,0
2012-06-08,39.05,40.03,37.77,39.54,3793189,0
2012-06-11,39.73,39.9,38.78,38.82,986777,0
2012-06-12,38.74,39.44,38.24,39.32,1296400,0
2012-06-13,39.1,39.72,39.03,39.56,1001431,0
2012-06-14,39.49,40.02,38.99,39.26,933576,0
2012-06-15,39.25,40.01,39.05,39.81,932451,0
2012-06-18,39.62,40.48,39.25,40.39,1116036,0
2012-06-19,40.57,41.34,40.43,41.26,1525672,0
2012-06-20,41.2,41.49,40.6,41.07,659757,0
2012-06-21,41.21,41.48,38.66,38.91,1169598,0
2012-06-22,39.68,40.88,39.49,40.58,979486,0
2012-06-25,40.33,40.33,39.47,39.84,567280,0
2012-06-26,39.97,39.98,38.9,39.18,662811,0
2012-06-27,39.44,40,39.11,39.93,600983,0
2012-06-28,39.63,40.18,38.33,39.19,790214,0
2012-06-29,39.86,40.645,39.375,40.39,993929,0
2012-07-02,40.41,41.3,40.35,41.17,882760,0
2012-07-03,41.19,41.49,40.93,41.1,308364,0
2012-07-05,41.3,41.5,40.62,40.88,780481,0
2012-07-06,40.62,40.8,39.61,40.2,648138,0
2012-07-09,40.01,40.76,39.6,40.6,1096251,0
2012-07-10,40.85,41.03,39.77,39.9,793287,0
2012-07-11,39.74,40.17,39.3,39.41,835949,0
2012-07-12,39.15,40.16,38.92,39.93,772678,0
2012-07-13,39.99,40.5,39.97,40.49,534696,0
2012-07-16,40.45,40.99,40.27,40.85,671900,0
2012-07-17,40.97,41.73,40.6,41.71,908204,0
2012-07-18,41.72,43.08,41.48,42.54,1616878,0
2012-07-19,42.65,43.11,41.84,43.02,760684,0
2012-07-20,42.74,42.8,41.92,42.71,1254920,0
2012-07-23,42.72,43.13,41.73,42.87,1447645,0
2012-07-24,42.99,43.15,41.29,41.52,2240215,0
2012-07-25,43.19,43.2,41.5,41.7,2722957,0
2012-07-26,42.18,42.38,41.03,41.1,1436335,0
2012-07-27,41.23,42.52,41.14,42.3,1213083,0
2012-07-30,41.98,42.56,41.74,42.36,769704,0
2012-07-31,42.03,42.46,41.31,41.47,923513,0
2012-08-01,41.53,42.4,41.28,41.91,721495,0
2012-08-02,41.2,41.95,41.14,41.49,992640,0
2012-08-03,41.78,42.86,41.67,42.13,792949,0
2012-08-06,42.03,42.8,42.03,42.55,710999,0
2012-08-07,42.41,44.62,42.41,43.63,1328774,0
2012-08-08,43.81,44.02,43.06,43.61,789797,0
2012-08-09,43.49,43.79,42.73,42.96,784668,0
2012-08-10,42.81,43.6,42.58,43.6,911823,0
2012-08-13,43.43,43.6,41.78,42,1164208,0
2012-08-14,42.36,42.36,41.5,41.59,773491,0
2012-08-15,41.6,41.91,41.37,41.65,542643,0
2012-08-16,41.61,41.73,41.12,41.26,1152120,0
2012-08-17,41.48,41.55,40.425,40.74,1025548,0
2012-08-20,40.8,41.6,40.8,41.22,1049660,0
2012-08-21,41.17,42.14,41.17,41.74,1096212,0
2012-08-22,41.51,42.19,41.25,41.64,1319089,0
2012-08-23,41.65,42.05,41.31,41.67,1045217,0
2012-08-24,41.84,42.09,41.16,41.64,768787,0
2012-08-27,41.65,42.08,41.46,41.76,733930,0
2012-08-28,41.61,41.82,41.01,41.6,863996,0
2012-08-29,41.69,42.4,41.59,42.29,1347591,0
2012-08-30,41.99,42.26,41.64,42,588381,0
2012-08-31,42.11,42.44,41.69,42.08,972475,0
2012-09-04,41.97,42.5,40.71,42.43,1453385,0
2012-09-05,42.46,42.77,41.74,42.17,914686,0
2012-09-06,42.41,43.14,42.03,42.95,1254010,0
2012-09-07,42.97,45.633,42.94,45.37,2316290,0
2012-09-10,45.21,45.37,44.23,44.7,971288,0
2012-09-11,44.68,45,43.95,44.92,1932661,0
2012-09-12,44.79,45.86,44.77,45.06,1454857,0
2012-09-13,45,47.1,44.95,46.48,2784985,0
2012-09-14,46.89,48.3,46.51,47.79,1543260,0
2012-09-17,47.67,48.83,46.95,47.7,2261200,0
2012-09-18,47.7,49.27,47.19,47.9,2820199,0
2012-09-19,47.47,48.25,47.38,47.68,1496942,0
2012-09-20,47.72,48.3,47.245,48.13,1515870,0
2012-09-21,48.21,48.75,47.93,48.48,1515856,0
2012-09-24,48.18,48.46,47.32,48.12,833305,0
2012-09-25,48.18,48.36,47.39,47.48,1220549,0
2012-09-26,47.69,47.75,46.84,46.85,1501981,0
2012-09-27,46.96,47.38,46.58,46.98,657480,0
2012-09-28,46.85,48.5,46.5,48.19,2114371,0
2012-10-01,48.22,50.08,48.2,49.028,2612432,0
2012-10-02,52.28,52.96,50.51,51,8846693,0
2012-10-03,51.44,52.19,50,51.42,1641600,0
2012-10-04,51.58,52.88,51.12,52.25,1789108,0
2012-10-05,52.78,52.97,51.45,51.79,2007699,0
2012-10-08,51.62,52.47,51.25,51.95,1494454,0
2012-10-09,52.06,52.06,50.8,50.87,1503309,0
2012-10-10,51.03,52.41,50.63,51.09,1991387,0
2012-10-11,51.73,52.58,51.25,52.23,1471276,0
2012-10-12,52.16,52.46,50.98,51.16,2586089,0
2012-10-15,51.3,51.3,46.5,48.07,7103203,0
2012-10-16,49,49.47,47.84,48.19,2219736,0
2012-10-17,48.35,48.55,47.71,47.91,1109236,0
2012-10-18,47.68,48.05,46.93,47.13,1031916,0
2012-10-19,47.14,47.38,46.48,46.68,1430133,0
2012-10-22,46.89,47.32,45.9,46.62,1584379,0
2012-10-23,46.28,46.63,44.85,45.19,1511726,0
2012-10-24,45,47.32,44.776,46.12,2112988,0
2012-10-25,46.82,49.37,46.22,47.6,2848330,0
2012-10-26,47.98,48.25,46.39,47.93,1878664,0
2012-10-31,47.73,47.73,46.65,47.5,1337961,0
2012-11-01,48.06,49.2,47.75,49.04,1907655,0
2012-11-02,48.89,48.99,47.52,47.93,1339535,0
2012-11-05,47.59,48.41,47.59,48.28,1239496,0
2012-11-06,48.22,48.239,47.59,47.68,1120836,0
2012-11-07,47.55,52.22,47.02,48.21,3611059,0
2012-11-08,48.03,49.02,47.8,48.21,1283207,0
2012-11-09,48.17,49.74,47.76,48.83,1973800,0
2012-11-12,48.81,49.2,47.95,48.22,893500,0
2012-11-13,48.05,49.54,47.68,48.7,1093576,0
2012-11-14,48.14,48.85,48.1,48.44,984018,0
2012-11-15,48.46,48.75,47.92,48.26,1029965,0
2012-11-16,48.51,49.49,48.29,49.43,1213700,0
2012-11-19,49.45,50.45,48.87,50.07,1280478,0
2012-11-20,49.68,50.76,49.572,50.52,1003245,0
2012-11-21,50.55,52,50.401,51.69,1124812,0
2012-11-23,53.21,53.55,52.671,52.93,1859284,0
2012-11-26,52.1,52.3,49.24,51.17,1897416,0
2012-11-27,51.53,52.23,51.15,51.19,1251256,0
2012-11-28,50.84,51.35,50.25,51.18,1026529,0
2012-11-29,51.25,53.91,51.17,52.24,2507860,0
2012-11-30,52.23,53.75,51.95,53.71,2749187,0
2012-12-03,53.19,53.29,51.24,52.16,1075860,0
2012-12-04,52.17,52.45,51.42,51.76,1638939,0
2012-12-05,51.76,52.25,51.46,51.69,759771,0
2012-12-06,51.64,52.6,51.08,51.89,703879,0
2012-12-07,51.89,52.11,51.5,51.58,1290877,0
2012-12-10,51.89,52.53,51.75,52.15,964882,0
2012-12-11,52.05,53.4,51.99,52.36,1103659,0
2012-12-12,52.59,53.43,52.3,53.22,1088957,0
2012-12-13,53.18,53.76,52.63,53.21,995316,0
2012-12-14,52.98,53.11,51.08,51.22,1734615,0
2012-12-17,51.5,51.98,50.81,51.86,1391926,0
2012-12-18,52.03,52.42,51.46,51.85,902276,0
2012-12-19,51.86,52.54,51.29,52.165,1164079,0
2012-12-20,56.27,57,54.31,56.22,9069527,0
2012-12-21,55.28,56.88,55.15,56.39,2700462,0
2012-12-24,56.16,56.18,55.5,56.1,599077,0
2012-12-26,56.25,56.25,55.55,55.72,907851,0
2012-12-27,55.89,56.07,55,55.41,758026,0
2012-12-28,54.8,55.48,54.57,54.75,661682,0
2012-12-31,54.61,56.06,54.51,55.59,1341752,0
2013-01-02,56.1,56.58,54.76,55.42,1043696,0
2013-01-03,55.68,56.58,55.35,55.55,1345169,0
2013-01-04,55.99,56,54.66,54.76,2547462,0
2013-01-07,49.89,51.76,49.16,50.9,7788289,0
2013-01-08,50.77,52.87,50.27,52.391,3338983,0
2013-01-09,52.11,52.59,51.61,52.53,1339158,0
2013-01-10,52.96,54.1,52.69,53.64,1582332,0
2013-01-11,52.88,53.28,52.28,52.68,1296659,0
2013-01-14,52.82,53.24,52.37,52.62,702925,0
2013-01-15,52.39,52.51,51.52,51.62,856832,0
2013-01-16,51.43,51.6,50.46,50.59,1174325,0
2013-01-17,51,51.98,50.46,51.59,1548558,0
2013-01-18,52.47,52.5,50.75,51.03,1047494,0
2013-01-22,50.95,51.14,50.41,50.75,888968,0
2013-01-23,51,51.99,50.25,50.6,1010151,0
2013-01-24,50.6,51.42,50.2,50.95,1192321,0
2013-01-25,50.97,52.25,50.915,52.06,1021224,0
2013-01-28,51.94,52.76,51.41,51.62,1752473,0
2013-01-29,50.95,51.8,50.2,50.2,1967027,0
2013-01-30,50.61,51.06,50.24,50.87,1193705,0
2013-01-31,50.75,51.06,50.07,50.63,1951557,0
2013-02-01,50.63,51.69,50.59,51.5,1375199,0
2013-02-04,50.78,51.5,50.43,50.6,1243362,0
2013-02-05,50.6,51.26,50.54,51,954117,0
2013-02-06,50.63,52.29,50.55,51.82,1327499,0
2013-02-07,51.7,52.02,51.19,51.3,838999,0
2013-02-08,51.55,51.62,50.65,50.88,671538,0
2013-02-11,50.83,51.06,50.08,50.25,1212811,0
2013-02-12,50.29,50.58,49.69,50.27,1002173,0
2013-02-13,50.47,50.8,49.7,49.76,1194372,0
2013-02-14,49.76,49.8,48.39,48.79,1748448,0
2013-02-15,48.77,48.85,48.33,48.73,852305,0
2013-02-19,48.71,50.2,48.64,49.02,1242496,0
2013-02-20,48.98,49.74,48.35,48.81,1144658,0
2013-02-21,48.45,49.27,48,48.36,1145084,0
2013-02-22,48.4,49.12,48,49.03,917312,0
2013-02-25,49.03,49.27,48.58,48.76,1154227,0
2013-02-26,48.66,49.2,48.34,48.79,1076126,0
2013-02-27,48.81,49.2,48.62,49.02,860063,0
2013-02-28,49.18,50.47,48.91,50.13,2237150,0
2013-03-01,50.65,52.5,50.46,52.22,2519925,0
2013-03-04,51.85,52.67,51.69,52.65,1855018,0
2013-03-05,52.6,53.35,52.41,53,1269403,0
2013-03-06,52.88,53.86,52.68,53.24,1114989,0
2013-03-07,53.39,53.75,53.05,53.33,646239,0
2013-03-08,53.5,53.87,53.17,53.77,550445,0
2013-03-11,53.24,53.89,53.24,53.79,769589,0
2013-03-12,53.39,53.59,52.799,53.27,847884,0
2013-03-13,53.35,53.69,52.47,52.57,943900,0
2013-03-14,52.7,52.84,52.47,52.74,541205,0
2013-03-15,52.7,52.79,52.28,52.28,851476,0
2013-03-18,52.1,52.26,51.34,52.18,842886,0
2013-03-19,52.05,52.16,50.3,51.73,1525727,0
2013-03-20,52.1,53.09,51.745,52.89,970066,0
2013-03-21,52.61,53.42,52.5,53.13,726576,0
2013-03-22,53.35,53.45,52.81,52.98,425255,0
2013-03-25,52.88,53.4,52.79,52.88,460594,0
2013-03-26,52.94,53.94,52.75,53.88,643435,0
2013-03-27,53.51,54.06,52.99,53.98,732991,0
2013-03-28,53.86,54.32,53.7,53.98,1716522,0
2013-04-01,54.18,54.36,53.77,54.24,782497,0
2013-04-02,54.2,54.87,53.84,54.53,1073714,0
2013-04-03,54.35,54.84,53.87,54.28,1447492,0
2013-04-04,54.52,54.94,54.38,54.93,690516,0
2013-04-05,54.16,54.59,53.93,54.43,501848,0
2013-04-08,54.49,55.24,54.17,55.23,898019,0
2013-04-09,55.14,55.945,54.64,55.53,1015548,0
2013-04-10,55.67,57.29,55.63,57.27,1419243,0
2013-04-11,56.92,58.23,56.81,57.95,1305426,0
2013-04-12,57.37,58,57.34,57.84,560286,0
2013-04-15,57.85,58.65,55.25,55.56,1397195,0
2013-04-16,55.99,57.899,55.66,57.86,1131363,0
2013-04-17,57.72,57.86,57.13,57.67,841875,0
2013-04-18,58,58,56.19,56.33,954946,0
2013-04-19,56.75,57,56,56.09,1178267,0
2013-04-22,55.93,56.23,54.84,55.12,1972841,0
2013-04-23,60,63.82,59.99,62.44,6998809,0
2013-04-24,62.095,63.07,61.793,62.66,2192140,0
2013-04-25,62.38,63,62.31,62.54,1846923,0
2013-04-26,62.04,62.8,61.95,62.61,1067397,0
2013-04-29,62.69,64.47,62.4,64.39,1174723,0
2013-04-30,64.06,65,63.262,64.69,1352638,0
2013-05-01,64.63,64.96,63.78,63.82,1018450,0
2013-05-02,63.81,65.16,63.81,64.95,757421,0
2013-05-03,65.44,65.99,64.549,64.91,1120301,0
2013-05-06,64.5,67,64.5,66.23,924131,0
2013-05-07,65.66,66.72,65.62,66.29,892729,0
2013-05-08,65.46,67.28,65.46,67.07,1242654,0
2013-05-09,67,67.81,66.34,67.16,1456890,0
2013-05-10,67.34,77.11,66.68,69.98,7189949,0
2013-05-13,69.68,70.25,68.22,68.8,2079862,0
2013-05-14,69.19,71.53,68.69,70.74,1796969,0
2013-05-15,70.72,71.6,70.09,70.37,1059991,0
2013-05-16,70.5,71,69.16,69.65,1195516,0
2013-05-17,70.13,72.42,69.65,72,1571817,0
2013-05-20,71.92,73.88,71.76,73.08,1937421,0
2013-05-21,73.34,74.51,72.58,72.58,2146139,0
2013-05-22,72.38,72.68,69.821,70.69,2153250,0
2013-05-23,69.48,71.2,67.9,71.08,1584154,0
2013-05-24,70.39,70.779,69.81,70.31,1111968,0
2013-05-28,71.86,72.799,70.4,71.62,890800,0
2013-05-29,71.2,71.57,70.33,71.09,614991,0
2013-05-30,70.8,71.8,70.61,71.49,516046,0
2013-05-31,71.14,72.78,70.23,70.32,1271632,0
2013-06-03,70.94,71.43,69.26,70.88,669554,0
2013-06-04,70.77,71.6,69.21,69.89,808410,0
2013-06-05,70.17,71.42,68.78,68.89,1382331,0
2013-06-06,69.1,69.35,67.697,69.23,1212335,0
2013-06-07,69.56,70.41,69.21,69.99,749516,0
2013-06-10,69.52,70.43,68.1,69.73,1768348,0
2013-06-11,69.51,69.64,68.25,68.5,779447,0
2013-06-12,69.04,69.08,66.86,67.47,842075,0
2013-06-13,66.55,68.42,66.11,67.89,1357841,0
2013-06-14,67.93,68.41,67.501,67.99,765579,0
2013-06-17,68.56,71.27,68.56,70.62,1130686,0
2013-06-18,70.82,72.04,70.56,71.69,815599,0
2013-06-19,71.69,72.35,70.27,70.4,660244,0
2013-06-20,69.68,70.07,68.84,69.26,1078029,0
2013-06-21,69.51,70.82,69.47,69.93,1602337,0
2013-06-24,69.07,72.65,68.84,72.16,1374872,0
2013-06-25,71.98,74.42,71.94,73.66,1499312,0
2013-06-26,74.75,76.08,74.44,74.69,2024980,0
2013-06-27,75.09,75.86,74.72,74.95,1137442,0
2013-06-28,74.99,76,74.71,74.84,1452242,0
2013-07-01,75.21,77.14,74.65,76.27,1183676,0
2013-07-02,75.83,76.253,72.68,73.44,2032013,0
2013-07-03,73.31,74.19,72.7,73.36,1031342,0
2013-07-05,73.87,75.28,73.87,75.28,658897,0
2013-07-08,75.78,75.85,73.7,74.33,943287,0
2013-07-09,74.19,74.59,72.9,74.04,1077288,0
2013-07-10,74.05,74.78,73.85,74.62,827285,0
2013-07-11,75,76.05,74,76,1030251,0
2013-07-12,76.36,78.24,72.13,74.9,2287751,0
2013-07-15,74.5,76.45,74.5,75.64,1041378,0
2013-07-16,75.71,75.85,73.445,73.89,999626,0
2013-07-17,74.54,75,73.63,74.38,611819,0
2013-07-18,74.82,75.3,74.22,74.9,460656,0
2013-07-19,74.63,75.17,74.12,74.31,1250592,0
2013-07-22,74.23,75.245,74.01,74.73,1090058,0
2013-07-23,74.76,74.76,73.11,73.77,1374628,0
2013-07-24,79.45,83.23,78.78,81.57,4697653,0
2013-07-25,81.1,81.95,80.49,80.86,1175378,0
2013-07-26,79.85,81.74,79.71,81.44,1075100,0
2013-07-29,80.83,81.3,80.33,80.9,598173,0
2013-07-30,80.95,81.88,80.35,80.89,870766,0
2013-07-31,81.07,81.42,79.76,79.82,819590,0
2013-08-01,80.49,81.9,79.28,79.45,1075338,0
2013-08-02,79.94,80,77.07,77.28,1318108,0
2013-08-05,77.35,78.95,77,78.37,892763,0
2013-08-06,78.46,79.35,77.912,79.02,1053737,0
2013-08-07,79.18,79.18,77.618,78.55,569487,0
2013-08-08,78.68,78.838,77.46,78.29,534823,0
2013-08-09,78.45,79.25,78.34,78.71,383100,0
2013-08-12,77.72,79.08,77.51,78.72,439898,0
2013-08-13,78.56,79.95,78.121,79.64,605895,0
2013-08-14,79.44,80.616,79.28,79.85,530054,0
2013-08-15,78.43,78.904,77.55,78.07,740228,0
2013-08-16,77.56,78.71,76.85,77.036,1165961,0
2013-08-19,77.03,78.25,76.35,77.69,720690,0
2013-08-20,77.41,78.85,77.07,78.54,536640,0
2013-08-21,78.37,79,77.92,78.23,677903,0
2013-08-22,78.33,80.43,78.29,79.73,676345,0
2013-08-23,79.84,79.93,79.02,79.31,523353,0
2013-08-26,79.38,80.74,79.18,79.73,724284,0
2013-08-27,78.28,78.79,76.57,76.65,1085067,0
2013-08-28,76.3,77.68,76.01,77.21,583513,0
2013-08-29,77.79,78.76,77.45,77.63,761983,0
2013-08-30,77.78,78.68,77.34,77.84,633315,0
2013-09-03,78.49,79.09,75.8,76.68,1087357,0
2013-09-04,76.82,77.98,75.99,77.69,780030,0
2013-09-05,77.62,80.27,77.04,79.47,765599,0
2013-09-06,79.78,80.1,78.36,79.14,765124,0
2013-09-09,79.03,80.55,78.95,79.578,501061,0
2013-09-10,80.98,82,80.305,80.91,697670,0
2013-09-11,81.01,84.5,80.79,83.93,1251696,0
2013-09-12,83.61,83.98,81.76,83.52,999157,0
2013-09-13,83.44,84.85,82.85,84.55,1333613,0
2013-09-16,85,85.81,84.4,85.34,877908,0
2013-09-17,85.2,85.439,83.5,84.43,1413382,0
2013-09-18,84,84.69,82.31,83.25,1090796,0
2013-09-19,83,83.59,81.51,81.67,809977,0
2013-09-20,81.62,82.55,80.67,80.94,1309252,0
2013-09-23,80.86,81.78,79.33,81.62,1176451,0
2013-09-24,82.17,82.21,79.49,80.96,694239,0
2013-09-25,79.75,80.64,78.47,80.3,760700,0
2013-09-26,80.92,82.41,80.38,82.23,483800,0
2013-09-27,81.54,82.75,80.57,81.01,586300,0
2013-09-30,80.34,81.47,79.56,80.83,718066,0
2013-10-01,81.05,81.64,80.13,81.19,960905,0
2013-10-02,80.94,81.07,79.76,80.71,865931,0
2013-10-03,80.69,81.16,77.62,78.84,1337795,0
2013-10-04,79.29,81.5,77.58,81.19,707829,0
2013-10-07,80.24,81.17,78.49,78.63,574479,0
2013-10-08,78.47,79.93,75.55,75.58,1008400,0
2013-10-09,75.33,76.07,72.77,75.95,2261900,0
2013-10-10,76.2,78.66,75.19,78,1240500,0
2013-10-11,78.91,82.21,78.78,81,1296200,0
2013-10-14,80.24,81.94,79.41,81.2,693800,0
2013-10-15,81.29,81.99,80,80.23,717500,0
2013-10-16,81.03,83.5,80.57,82.62,1218216,0
2013-10-17,82.09,82.62,81.66,82.1,848300,0
2013-10-18,82.62,83.11,81.1,81.43,956710,0
2013-10-21,82.18,82.67,80.88,81.76,2131150,0
2013-10-22,86.4,90.96,86.4,90.05,5125512,0
2013-10-23,88.8,94.86,87.81,92.51,2000000,0
2013-10-24,92.51,93.17,91.01,92.81,1264337,0
2013-10-25,92.49,93.31,92,93.29,853200,0
2013-10-28,93.68,93.84,91.55,92.76,1029247,0
2013-10-29,92.82,94.43,92.05,94.37,805400,0
2013-10-30,94.33,94.36,92.58,93.02,1373100,0
2013-10-31,93.14,94.43,92.78,93.51,1132932,0
2013-11-01,93.48,95.97,93,95.71,1591900,0
2013-11-04,95.69,97.19,94.65,96.82,1646500,0
2013-11-05,96.13,96.6,95.12,95.44,1031112,0
2013-11-06,95.21,95.5,93.19,94.42,1005560,0
2013-11-07,94.38,95.15,91.65,92.99,1143881,0
2013-11-08,93.13,96.21,93.13,96.05,834500,0
2013-11-11,96.23,96.69,94.86,96.2,612000,0
2013-11-12,95.61,96.73,95.13,96.52,539833,0
2013-11-13,95.95,96,95.02,95.31,646242,0
2013-11-14,95.61,95.92,93.57,94.1,1063283,0
2013-11-15,93.21,94.27,93.13,93.53,885000,0
2013-11-18,93.53,94.03,91.8,92.1,833200,0
2013-11-19,92,92.56,91.03,91.36,832100,0
2013-11-20,91.28,93.86,91.26,92.3,860618,0
2013-11-21,93,99.7,92.45,98.85,1249600,0
2013-11-22,98.85,100,98.02,99.83,973100,0
2013-11-25,99.9,100.99,97.58,98.35,1680800,0
2013-11-26,97.64,98.49,96.54,98.29,1296300,0
2013-11-27,98.93,99.69,97.61,99.37,706600,0
2013-11-29,99.46,100,97.1,98,530843,0
2013-12-02,97.87,98.64,96.75,98.48,574100,0
2013-12-03,97.8,98.92,96.87,97.29,1218600,0
2013-12-04,96.77,98.58,96.512,98.07,1157915,0
2013-12-05,97.4,98.77,96.73,97.65,896195,0
2013-12-06,98.25,99.27,97.65,99.25,1137300,0
2013-12-09,100,101.8,99.27,101.33,1047000,0
2013-12-10,100.73,101.38,98.51,99.97,1037600,0
2013-12-11,99.85,102.67,99.05,99.26,1079300,0
2013-12-12,99.38,101.42,99.05,101,1462500,0
2013-12-13,101.1,102.57,100.96,102.43,1010000,0
2013-12-16,102.43,104.26,102.31,102.6,909200,0
2013-12-17,102.68,103.73,101.26,102,1254635,0
2013-12-18,103.42,104.81,102.16,104.62,1192200,0
2013-12-19,105.41,105.51,103,103.51,922600,0
2013-12-20,103.93,106.21,102.3,104.92,5962100,0
2013-12-23,105.26,109.88,105.26,107.38,1211700,0
2013-12-24,107.17,108.13,105.96,108.12,441051,0
2013-12-26,108.36,109.42,107.52,108.66,654800,0
2013-12-27,109.69,110.54,108.38,110.38,613600,0
2013-12-30,110.37,115,108.99,110.2,587016,0
2013-12-31,110.67,110.99,109.63,110.59,520031,0
2014-01-02,110.48,110.6,108.91,110.34,654500,0
2014-01-03,109.13,109.87,106.79,108.61,1088203,0
2014-01-06,109,110.17,107.44,108.87,1185800,0
2014-01-07,109.72,112.76,109.31,112.51,1020500,0
2014-01-08,112.86,114.12,112.18,113.97,1418300,0
2014-01-09,115.05,115.75,114.26,114.8,1472800,0
2014-01-10,116.13,117.5,114.16,116.67,1429800,0
2014-01-13,117.04,117.04,113.15,113.93,1625700,0
2014-01-14,114.67,122.35,113.5,121.51,4173600,0
2014-01-15,121.78,123.14,120.15,121.12,2382963,0
2014-01-16,126.94,127,123.75,125.26,2874700,0
2014-01-17,135.36,141,134,136.34,7204200,0
2014-01-21,141.69,142,139.1,141.2,3561100,0
2014-01-22,142.6,148.48,140.05,144.73,3528415,0
2014-01-23,144.09,144.36,140.66,144.1,2336908,0
2014-01-24,143.5,143.5,136.51,138.62,2219400,0
2014-01-27,136,142.16,135.87,140.25,2747447,0
2014-01-28,139.38,145.32,139.01,144.53,3572620,0
2014-01-29,142.98,154.99,140.05,146.67,4409800,0
2014-01-30,147.02,151.59,147.02,150.82,1434891,0
2014-01-31,145,154,144.56,152,2275900,0
2014-02-03,151.53,153.99,149.39,151.01,1923627,0
2014-02-04,152.18,153.45,149.75,151.59,1458281,0
2014-02-05,151.45,151.64,148.52,150.78,1614558,0
2014-02-06,151,152.4,148.61,150.06,1897259,0
2014-02-07,149.41,157.24,149,156.9,1410269,0
2014-02-10,157.4,162.38,154.21,161.74,2476013,0
2014-02-11,162.34,163.46,159.29,161.1,1603140,0
2014-02-12,161.58,162.31,158.83,158.94,2680248,0
2014-02-13,160.17,164.46,159.48,163.77,1908093,0
2014-02-14,162.85,165.45,161,164.33,1393036,0
2014-02-18,167.01,173,166.7,170.4,1455783,0
2014-02-19,170,173.98,169.49,170.16,1701551,0
2014-02-20,173.72,173.8,171.01,173.7,1566375,0
2014-02-21,174.95,175.75,171.53,174.05,1408598,0
2014-02-24,175.26,180.74,174.23,178.53,2357512,0
2014-02-25,180.16,180.16,175.11,179.54,1470878,0
2014-02-26,179.56,180.86,176.36,176.69,1781750,0
2014-02-27,178.92,181.6,177.3,178.11,2308078,0
2014-02-28,178.56,179.98,168.89,171.49,2923305,0
2014-03-03,171.49,175.19,167.01,172.98,2027295,0
2014-03-04,177.04,183.3,175.32,178.83,2577358,0
2014-03-05,180.13,181.58,176.01,178.21,1357415,0
2014-03-06,178.89,180.37,170.65,171.37,2007910,0
2014-03-07,173.72,174,164.02,168.35,4500769,0
2014-03-10,167.68,168.54,163.09,166.55,2504686,0
2014-03-11,167.21,168.98,164.99,166.67,1338888,0
2014-03-12,165.19,169.06,163.74,168.82,1592038,0
2014-03-13,168.78,169.12,157.99,159.2,2584097,0
2014-03-14,157.97,165.71,157.75,164.72,2564825,0
2014-03-17,165.52,167,159.58,159.72,1555204,0
2014-03-18,159.67,164,159.28,161.96,1368823,0
2014-03-19,163.65,163.99,159.92,161.6,899261,0
2014-03-20,161.08,163,159.73,161.35,806646,0
2014-03-21,159.1,162.35,152.6,152.6,4519408,0
2014-03-24,152.86,154.51,139.7,150.94,4494345,0
2014-03-25,151.95,155,145.35,147.89,1935032,0
2014-03-26,147.57,148.99,139.75,139.99,3992000,0
2014-03-27,139.5,146.64,133.82,142.97,3341514,0
2014-03-28,143.47,147.68,141.3,142.02,1733769,0
2014-03-31,146,150.17,142.5,148.66,2370645,0
2014-04-01,150.67,157.88,150.11,155.86,2373490,0
2014-04-02,157.56,162.21,155.48,156.57,1987204,0
2014-04-03,155.65,156.55,146.56,148.44,2134471,0
2014-04-04,149.92,151.4,135.3,138.57,3235961,0
2014-04-07,138.61,144.2,136.01,140.46,2619152,0
2014-04-08,140.13,143.5,135.71,141.82,1929670,0
2014-04-09,141.83,146.35,141.24,145.84,1206990,0
2014-04-10,145.03,146.56,134,135.74,1974100,0
2014-04-11,133.03,141,129.11,135.24,3214477,0
2014-04-14,135.71,138.4,130.69,131.94,2275852,0
2014-04-15,132.71,135.99,127.69,131.05,2394067,0
2014-04-16,133.05,137.07,130.36,136.22,1906700,0
2014-04-17,136.92,138.33,133.66,135.45,1123011,0
2014-04-21,135.82,141.34,134.41,141.21,1567020,0
2014-04-22,145.91,149.43,142.88,147.98,3803320,0
2014-04-23,157.51,158.5,149.31,153.69,6333730,0
2014-04-24,154.07,155,146.79,151.68,2851243,0
2014-04-25,148.22,150.64,139.51,139.71,2602244,0
2014-04-28,139.59,140.41,131.07,133.75,2393171,0
2014-04-29,132.57,134.79,128.38,134.12,2602553,0
2014-04-30,132.8,135.94,131.07,135.85,1938513,0
2014-05-01,135.88,141.92,133.72,139.68,2064728,0
2014-05-02,140.5,141.72,137.36,139.16,996154,0
2014-05-05,138.03,142.24,136.13,141.66,1383445,0
2014-05-06,141.5,144.38,138.99,139.54,1031241,0
2014-05-07,140.62,142.17,136.46,141.63,1374354,0
2014-05-08,140.87,144.9,139.42,139.92,1095461,0
2014-05-09,139.44,143.63,138.06,143.33,800056,0
2014-05-12,144.65,149.75,143.5,148.23,1717870,0
2014-05-13,147.8,150.3,146.52,148.88,1455779,0
2014-05-14,148.48,150.5,144,144.73,913016,0
2014-05-15,143.71,145.38,139.8,144.75,1069154,0
2014-05-16,145.74,146,140.6,144.02,894276,0
2014-05-19,145.49,153.24,144.73,152.11,1534816,0
2014-05-20,151.65,151.98,147.51,148.33,1015795,0
2014-05-21,148.52,154.57,148.52,153.97,1412357,0
2014-05-22,153.47,157.99,152.01,157.38,1367269,0
2014-05-23,158.13,160.8,156.37,159.2,1727962,0
2014-05-27,160.86,161,157.85,159.7,1093064,0
2014-05-28,159.2,160.86,156.24,157.39,1449140,0
2014-05-29,158.99,160.89,158.01,159.87,924772,0
2014-05-30,160.55,160.9,156.59,158.25,1289226,0
2014-06-02,159.58,159.58,153.18,158.68,1048336,0
2014-06-03,157.5,160.58,155.34,159.58,1136406,0
2014-06-04,158.63,163.98,158.01,160.93,1938876,0
2014-06-05,160,168.47,159.5,164.09,5861759,0
2014-06-06,166.45,169.1,163.11,168.95,3633194,0
2014-06-09,169.12,172.56,168.9,171.35,2616925,0
2014-06-10,172.21,175.96,170.13,175.4,3291936,0
2014-06-11,173.68,178.19,173.58,177.4,2373602,0
2014-06-12,177.03,177.03,169.5,172.01,1951015,0
2014-06-13,172,172.5,169.52,170.53,1321301,0
2014-06-16,170.5,173.44,166.59,169.38,1485606,0
2014-06-17,169.21,172.81,168.39,169.85,783171,0
2014-06-18,169.36,171.98,166.64,171.01,1019614,0
2014-06-19,172.14,173.49,170.23,172.7,733615,0
2014-06-20,173.8,175.72,172.71,175.02,1569213,0
2014-06-23,175.61,175.67,169.88,170.67,1048754,0
2014-06-24,170.89,173.79,167.23,168.75,1076371,0
2014-06-25,168.68,171.76,168.26,170.86,1319333,0
2014-06-26,171.41,171.82,169.19,170.98,1285386,0
2014-06-27,171.44,173.85,170.13,172.7,957110,0
2014-06-30,174.34,180.8,172.5,178.54,2263124,0
2014-07-01,178.59,183.12,177.86,182.7,1276787,0
2014-07-02,182.25,184.49,179.17,180.46,994100,0
2014-07-03,181.8,183.35,179.22,182.86,598593,0
2014-07-07,182.56,182.86,177.45,178.04,1600483,0
2014-07-08,177.26,177.95,170.57,170.94,2164321,0
2014-07-09,171.5,176.34,170.33,175.23,1766274,0
2014-07-10,171.68,176.23,168.52,173.99,1538757,0
2014-07-11,174.63,176.84,172.5,176.64,701581,0
2014-07-14,178.99,179.99,176,177.83,816315,0
2014-07-15,177.21,178.81,168.8,171.74,1539589,0
2014-07-16,172.9,174.37,170.65,171.09,967079,0
2014-07-17,171.44,172.87,165.37,166.16,1163654,0
2014-07-18,167.47,174.78,166.5,174.05,1220169,0
2014-07-21,172.61,176.62,170.05,175.89,1132391,0
2014-07-22,175.79,178.98,174.51,176.31,870776,0
2014-07-23,177.82,180.74,175.81,180.64,1911912,0
2014-07-24,183.39,185,170.56,171.8,2829849,0
2014-07-25,171.41,175.38,168.57,171.03,1134790,0
2014-07-28,171.09,171.71,164.18,166.08,1382583,0
2014-07-29,165.62,169.39,165.36,166.73,884120,0
2014-07-30,167.66,168.86,164.54,165.04,1031825,0
2014-07-31,163.17,163.5,159.52,159.91,1175749,0
2014-08-01,160.42,161.32,157.52,160.87,1021787,0
2014-08-04,160.87,162.23,157.8,161.71,939473,0
2014-08-05,162.26,162.26,158.32,159.78,797779,0
2014-08-06,157.8,161.33,156.85,159.3,635034,0
2014-08-07,159.69,160.95,158.12,159.18,977181,0
2014-08-08,162.5,167.78,160.81,167.45,1438639,0
2014-08-11,167.69,167.97,161.8,164.14,1389896,0
2014-08-12,165.34,166.27,161.9,162.92,889831,0
2014-08-13,163.47,167.09,163.01,166.13,922823,0
2014-08-14,166.45,168.04,165,168.01,710361,0
2014-08-15,169.28,169.76,164.82,168.57,1230066,0
2014-08-18,169.88,173.16,169.13,172.28,791080,0
2014-08-19,172.24,174,170.25,170.49,796724,0
2014-08-20,171.18,175.68,171.18,172.96,1050723,0
2014-08-21,175.26,178,171.19,172.09,1064062,0
2014-08-22,171.98,173.24,171.2,172,710544,0
2014-08-25,173.7,178.37,173.01,177.91,1055954,0
2014-08-26,176.49,180.56,176.07,179.45,897822,0
2014-08-27,180.13,181,177.52,179.94,1363727,0
2014-08-28,179.82,180.15,178.03,179.08,993683,0
2014-08-29,180.13,180.23,178.95,179.36,1369322,0
2014-09-02,180.26,180.45,178.83,179.73,925952,0
2014-09-03,180.65,181.96,177.29,177.78,1178291,0
2014-09-04,182.27,182.27,176.81,177.2,861862,0
2014-09-05,177.76,179.27,173.5,178.75,747510,0
2014-09-08,178.1,180.8,177.13,180.19,993892,0
2014-09-09,179.4,179.62,174.33,175.15,1095887,0
2014-09-10,175,179,173.68,178.14,1082708,0
2014-09-11,177.19,177.9,175.16,177.14,820195,0
2014-09-12,176.93,176.93,171.88,172.75,1012793,0
2014-09-15,172.75,173.28,167.55,168.1,819855,0
2014-09-16,166.61,173.51,164.78,173.02,1437199,0
2014-09-17,174.76,177.1,173.21,177,1358273,0
2014-09-18,177.06,179.19,175.22,177.92,767015,0
2014-09-19,179.07,180.45,171.29,172.26,2878285,0
2014-09-22,171.04,172.68,167.5,170.47,972137,0
2014-09-23,170.88,172,166.82,167.27,1032290,0
2014-09-24,167.86,169.25,166.16,168.64,971093,0
2014-09-25,168.45,168.45,162.03,163.88,1280270,0
2014-09-26,163.75,166.78,163.53,165.44,681758,0
2014-09-29,163.73,166.61,162.55,165.22,554429,0
2014-09-30,164.97,165.52,162.78,163.92,910497,0
2014-10-01,164.36,164.37,157.53,158.7,1283084,0
2014-10-02,159.64,160.79,155.52,159.54,793611,0
2014-10-03,162.57,165.39,162,163.29,1045426,0
2014-10-06,164.98,166.43,161.5,163.12,569243,0
2014-10-07,162.98,162.98,157.8,157.97,974751,0
2014-10-08,158.5,163.56,156.53,163.3,1178646,0
2014-10-09,163.5,165.79,158.8,159.21,1295156,0
2014-10-10,158,161.18,153.87,153.92,1338381,0
2014-10-13,153.9,155.31,149.55,150.02,1612027,0
2014-10-14,151.85,154.07,148.65,149.12,1174301,0
2014-10-15,146.5,155.86,145.12,153.59,2231309,0
2014-10-16,154.72,165.38,152.8,160.23,1899423,0
2014-10-17,163.42,167.65,161.23,164.91,1640347,0
2014-10-20,165.58,166,161,164.47,1873736,0
2014-10-21,180.45,180.8,174.01,179.55,3664876,0
2014-10-22,180.82,188.98,178.11,184.82,2688171,0
2014-10-23,187.55,190.86,184.66,185.84,2121449,0
2014-10-24,185.84,189.42,185.84,189.12,1237499,0
2014-10-27,189.84,192.49,187.51,191.31,1343683,0
2014-10-28,192.02,192.87,189.06,190.65,1040584,0
2014-10-29,190.01,191.84,185.6,188.88,831457,0
2014-10-30,189.14,194.77,187.2,193.42,1277342,0
2014-10-31,195,197.37,190.52,192.58,1248168,0
2014-11-03,192.74,196.83,192.58,194.33,1048766,0
2014-11-04,192.28,194.5,189.64,191.41,792308,0
2014-11-05,194.13,194.13,184.83,186.37,1125650,0
2014-11-06,188.22,190.89,186.9,189.87,850675,0
2014-11-07,189.41,189.69,185.32,186.35,1179086,0
2014-11-10,186.35,190.18,186.31,188.27,1226855,0
2014-11-11,188.5,189.5,186.93,188.04,710225,0
2014-11-12,188.3,188.59,186.11,186.92,529804,0
2014-11-13,187,191.62,183.84,185,1197263,0
2014-11-14,185,186,178.12,180.5,1833636,0
2014-11-17,178.26,184.4,176.93,182.91,1301341,0
2014-11-18,183,191.95,182.96,189.85,1181052,0
2014-11-19,188.83,190.91,187.5,190.03,661752,0
2014-11-20,189.36,189.36,185.23,186.26,900688,0
2014-11-21,190.52,191.2,185.54,185.83,828450,0
2014-11-24,186.01,191.35,185.93,191.16,903009,0
2014-11-25,191.16,192.79,188.79,189.21,1604191,0
2014-11-26,189.2,192.13,187.01,191.9,656128,0
2014-11-28,192.49,192.87,188.16,190.89,626258,0
2014-12-01,189.9,190.89,186.5,189.63,799103,0
2014-12-02,189.32,190.89,185.81,188.17,1186360,0
2014-12-03,188.71,191.95,187.03,191.25,1121744,0
2014-12-04,191,195.07,189.66,190.83,1162289,0
2014-12-05,192.98,196,189,189.9,1184645,0
2014-12-08,189.35,192.59,187.73,189.89,891189,0
2014-12-09,187.09,188.45,183.65,187.31,736249,0
2014-12-10,187.03,188.87,183.16,183.86,947626,0
2014-12-11,183.59,188.19,183.55,186.83,819609,0
2014-12-12,184.16,187.27,183.4,184.3,660751,0
2014-12-15,185.71,185.71,178.16,178.31,1471170,0
2014-12-16,177.81,181.01,172.09,175.18,1242552,0
2014-12-17,174.7,181.37,174.01,181.21,1271963,0
2014-12-18,184.13,187.46,183.14,187.29,1405143,0
2014-12-19,187.8,190.4,184.67,189.97,1471849,0
2014-12-22,189.96,191.64,187.17,189.43,794946,0
2014-12-23,189.5,189.99,182.88,183.5,1064095,0
2014-12-24,183.23,188.88,182.66,186.22,378362,0
2014-12-26,186.22,189.42,184.93,188.2,533064,0
2014-12-29,188.2,189.88,185.16,189.53,621697,0
2014-12-30,188.5,190.33,185.63,186.29,583679,0
2014-12-31,186.47,189.65,184.16,184.58,509963,0
2015-01-02,186.17,189.99,183.95,185.42,1532051,0
2015-01-05,185.18,193.77,184.48,190.72,1548596,0
2015-01-06,190.45,192.9,185.81,188.31,1139684,0
2015-01-07,189.18,197,188.13,194.92,2363106,0
2015-01-08,197.82,199.47,194.89,196.82,1741225,0
2015-01-09,198.24,199.48,194.45,194.8,1255973,0
2015-01-12,196.01,198.75,180.02,190.1,3059032,0
2015-01-13,192.77,193.17,182.2,185.09,1878295,0
2015-01-14,181.96,184.35,179.3,182.41,1237505,0
2015-01-15,182.99,185.49,179.36,180.91,1703098,0
2015-01-16,181.19,184.25,179.6,183.82,1430340,0
2015-01-20,184.99,196.99,184.4,196.73,3212359,0
2015-01-21,193.49,194.29,189,191.72,2555893,0
2015-01-22,191.78,194.38,185.7,193.89,1744929,0
2015-01-23,194.3,199.46,194.1,197.16,2063778,0
2015-01-26,197.95,201.95,195.61,201.68,1316782,0
2015-01-27,198.9,206,197.02,203.25,1660033,0
2015-01-28,208.74,213.33,197.56,197.86,2835171,0
2015-01-29,198,201.67,193.45,200,1423293,0
2015-01-30,198.62,202,195,195.19,1471581,0
2015-02-02,195.37,196.76,190.24,194.77,1293216,0
2015-02-03,193.23,194.8,187.2,193,1593888,0
2015-02-04,191.09,193.75,188.91,192.03,900011,0
2015-02-05,193,194.78,192.16,194.51,1158625,0
2015-02-06,195.17,195.85,191.79,192.64,1297405,0
2015-02-09,192,194.62,190.54,192.27,1134890,0
2015-02-10,192.89,194.78,192.28,194.01,818234,0
2015-02-11,193.48,196.72,193.36,195.67,957023,0
2015-02-12,196.52,197.22,193.61,196.73,630372,0
2015-02-13,197.04,198.68,195.62,198.65,512438,0
2015-02-17,197.29,199.1,196.06,198.86,711105,0
2015-02-18,199,199.8,197,198.62,479266,0
2015-02-19,196.74,202.61,196.74,202.34,1099449,0
2015-02-20,203.29,203.88,200.07,203.14,750941,0
2015-02-23,203.44,203.75,200.17,200.95,653206,0
2015-02-24,200.04,200.8,197.25,199.7,625567,0
2015-02-25,199.5,199.63,194.5,196.22,928605,0
2015-02-26,196.44,198.89,193.18,198.46,714226,0
2015-02-27,196.64,199.4,195.35,195.46,537939,0
2015-03-02,194.11,196.84,192.5,194.06,965400,0
2015-03-03,194.13,196.38,190.78,196.03,1078400,0
2015-03-04,194.86,196.25,192.36,192.68,791700,0
2015-03-05,191.79,200.26,191.59,200.13,1493500,0
2015-03-06,198.62,199.49,192.69,193.14,1099100,0
2015-03-09,194.74,194.98,192,193.07,735900,0
2015-03-10,191.68,195.11,188.77,193.12,1077800,0
2015-03-11,193.56,193.56,190,190.24,819800,0
2015-03-12,189.9,190.11,187.71,188.11,1043700,0
2015-03-13,186.67,189.58,185.14,188.21,1023500,0
2015-03-16,189.66,196.99,189.06,196.72,1148000,0
2015-03-17,193.94,194.91,191.15,194.5,904000,0
2015-03-18,195.1,196.98,192.1,195.09,679300,0
2015-03-19,196.29,200.14,194.99,199.81,1116800,0
2015-03-20,201.52,202.85,195.11,196.02,1458600,0
2015-03-23,192.81,194.78,191.1,192.1,972600,0
2015-03-24,192.69,195.1,190.18,190.91,1020700,0
2015-03-25,191.45,192.43,183.17,183.28,1445400,0
2015-03-26,182.1,186.49,178.52,184.37,1146900,0
2015-03-27,184.62,187.4,184.23,187.17,693700,0
2015-03-30,188.83,191.15,186.4,187.62,784300,0
2015-03-31,186.24,187.34,184.95,185.64,1145594,0
2015-04-01,185.64,186.32,180.57,182.21,1165200,0
2015-04-02,182.87,183.83,181.24,183.01,950800,0
2015-04-06,181.32,184.36,181.28,182.79,969200,0
2015-04-07,182.75,188.61,182.23,182.76,1010509,0
2015-04-08,183.59,186.88,182.96,185.32,844100,0
2015-04-09,185.63,186.91,183.3,186.34,997321,0
2015-04-10,186.99,189.71,185.74,188.16,541600,0
2015-04-13,187.22,191.81,187.11,190.34,897200,0
2015-04-14,190.3,191.41,187.02,188.16,768300,0
2015-04-15,188.15,191.18,187.05,190.46,888018,0
2015-04-16,190.99,193.85,189.08,193.02,905036,0
2015-04-17,191.22,192.27,189.52,191.16,1083100,0
2015-04-20,192.41,195.93,190.84,193.18,1168883,0
2015-04-21,194.54,200.58,193.5,199.31,2282006,0
2015-04-22,198.78,199.48,187.45,190.04,4836023,0
2015-04-23,191.75,193.18,186.11,192.6,1970600,0
2015-04-24,192.45,192.97,188.92,189.59,840914,0
2015-04-27,190.04,193.56,183.3,183.71,1675800,0
2015-04-28,184.7,186.26,178.68,184.38,1448219,0
2015-04-29,184.62,186.68,181.85,186.5,1227500,0
2015-04-30,185.55,187.79,182.1,184.25,1610100,0
2015-05-01,185.83,191.42,185.51,191.23,1440200,0
2015-05-04,189.44,191.5,187.01,189.65,922900,0
2015-05-05,188.42,189.36,185.1,187.04,1263500,0
2015-05-06,187.79,189,186.01,188.55,1024446,0
2015-05-07,188.49,192.99,187.2,190.82,1642369,0
2015-05-08,192.77,196.75,191.12,195.81,1458900,0
2015-05-11,196.49,197.84,195,197.54,1033600,0
2015-05-12,195.72,197.41,194.61,196.97,1131219,0
2015-05-13,197.14,198.3,195.13,198.23,1466558,0
2015-05-14,198.1,200.08,196.73,198.92,1598000,0
2015-05-15,200,200.1,198.06,199.07,963711,0
2015-05-18,198.53,201.19,198.5,200.76,958831,0
2015-05-19,200.79,202.88,200.06,202.14,877182,0
2015-05-20,202.28,203.15,199.81,201.97,1311773,0
2015-05-21,202.18,203.66,202,203.12,766800,0
2015-05-22,203.39,205.73,203,205,1088300,0
2015-05-26,204.36,206.33,202.58,205.09,1296048,0
2015-05-27,206.62,210.45,205.75,209.47,1682300,0
2015-05-28,209.7,210.44,207.13,208.62,925716,0
2015-05-29,208.62,208.9,205.41,206.08,970200,0
2015-06-01,206.51,206.99,204.2,205.44,804052,0
2015-06-02,205.78,205.99,202.75,205.19,675154,0
2015-06-03,206.25,209.13,205.3,208.91,998400,0
2015-06-04,207.46,209.29,207.27,207.96,1042400,0
2015-06-05,207.49,211.54,206.4,210.21,1108600,0
2015-06-08,208.38,211.25,203.57,210.66,1958900,0
2015-06-09,210,215.74,209,215.59,2314379,0
2015-06-10,214.24,216.9,211.41,215.45,1381372,0
2015-06-11,216.75,219.09,214.93,217.81,967763,0
2015-06-12,216.11,217,213.37,215.27,1075200,0
2015-06-15,215.72,215.9,213.11,215.07,931300,0
2015-06-16,215.76,217.13,213.77,215.94,934600,0
2015-06-17,216.82,217.08,214.41,215.37,639100,0
2015-06-18,216.1,220,216.1,218.77,890300,0
2015-06-19,219.19,219.58,216.67,218.09,916500,0
2015-06-22,219.99,220.61,218.22,220.01,889200,0
2015-06-23,219.87,221.33,218.13,220.75,1444299,0
2015-06-24,220,223.08,219.03,220.17,1738200,0
2015-06-25,222.16,223,218.5,219,1460000,0
2015-06-26,218.21,220.16,215.02,218.06,3423600,0
2015-06-29,215.63,218.6,213.69,213.98,1568100,0
2015-06-30,216.8,218.83,215.4,218.36,1222312,0
2015-07-01,220.7,223.38,219.53,220.68,1664400,0
2015-07-02,222.16,222.2,219.25,220.07,933700,0
2015-07-06,218.7,221.87,217.6,220.51,1395500,0
2015-07-07,221.62,221.99,218,221.77,1235400,0
2015-07-08,220.5,221.06,213.31,213.9,1873700,0
2015-07-09,216.36,218.95,216,217.17,1293700,0
2015-07-10,219.81,220.18,216.42,219.45,898100,0
2015-07-13,221.01,222.75,220.51,221.47,818200,0
2015-07-14,222,230.33,220.68,229.26,1559051,0
2015-07-15,231.58,232,228.3,229.08,1093417,0
2015-07-16,231.2,231.5,228.08,230.86,778000,0
2015-07-17,232.52,240,230,239.76,1732400,0
2015-07-20,240.84,242.37,238.95,240.02,1660800,0
2015-07-21,240.2,240.78,232.08,237.54,2384300,0
2015-07-22,210.94,220,207.02,217.49,6825200,0
2015-07-23,219.46,220.19,212.32,219.94,2948100,0
2015-07-24,219.86,223.24,217.03,221.1,1831000,0
2015-07-27,218.92,219.4,214.01,217.27,1488800,0
2015-07-28,219.45,219.79,215.44,217.82,1271400,0
2015-07-29,217.93,219.66,214.73,217.19,953600,0
2015-07-30,216.75,219.6,215.11,218.87,722200,0
2015-07-31,218.92,220.86,218.11,219.3,707400,0
2015-08-03,219.97,220.52,214.02,216.7,727575,0
2015-08-04,216.29,217.91,213.33,214.31,800600,0
2015-08-05,217.5,219.36,215.12,215.86,798600,0
2015-08-06,216.77,217.46,208.02,209.66,1639914,0
2015-08-07,209.28,211.71,207,210.5,1211400,0
2015-08-10,212.09,213,209.37,211.77,2302400,0
2015-08-11,211.37,212.55,206.71,208.59,1161676,0
2015-08-12,205,208,201.75,207.36,1401600,0
2015-08-13,207.71,209.9,206,208.84,1344400,0
2015-08-14,207.54,209.23,207.01,208.07,683100,0
2015-08-17,206.05,209.36,206,207.91,1614600,0
2015-08-18,207.7,209.5,205.86,207,1024800,0
2015-08-19,206.9,207.45,204.55,205.65,1047200,0
2015-08-20,204.4,205,200.35,200.43,1129000,0
2015-08-21,198.75,202.54,197.82,199.95,1850100,0
2015-08-24,183.61,199.07,179.2,191.77,2144620,0
2015-08-25,195.81,198.48,189.63,189.64,1365400,0
2015-08-26,195.36,197.14,188.34,195.7,2795900,0
2015-08-27,198.81,202.4,198.04,201.94,1638400,0
2015-08-28,201,203,199.14,201.7,1392900,0
2015-08-31,201.58,203.99,196.94,197.61,1316600,0
2015-09-01,194.56,197.75,191.87,193.13,1365300,0
2015-09-02,196.08,198.11,193.63,198.11,638000,0
2015-09-03,199.11,200,194.63,195.45,1112500,0
2015-09-04,192.63,195.24,191.5,193.16,737900,0
2015-09-08,195.76,198.55,193.55,198.42,1163300,0
2015-09-09,199.32,199.48,195.95,196.74,944800,0
2015-09-10,197,200.48,196.12,199.95,1154962,0
2015-09-11,198.73,207.23,198.39,206.41,1846000,0
2015-09-14,205.17,206.69,202.64,206.02,1303900,0
2015-09-15,206.29,207.06,204.5,205.71,857900,0
2015-09-16,205.47,206.8,203.55,205.29,869800,0
2015-09-17,205.82,213.27,205.55,210.06,1220574,0
2015-09-18,209.67,210.39,206.64,208.88,1337600,0
2015-09-21,209.73,209.99,199.02,200.19,1267100,0
2015-09-22,197,198.1,190.61,193.09,1877400,0
2015-09-23,193.09,194.55,189.71,189.93,1183425,0
2015-09-24,189.7,190.63,184.27,188.28,1220649,0
2015-09-25,190.22,191.21,170.29,175.54,2896300,0
2015-09-28,173.2,174.5,161.21,167.51,3653346,0
2015-09-29,165.65,174.52,164.64,169.82,3248000,0
2015-09-30,173.6,177.29,171.9,175.82,2631200,0
2015-10-01,168.1,168.6,156.57,157.21,4702100,0
2015-10-02,154.99,163.86,153.46,163.61,3169200,0
2015-10-05,165,165.93,159.76,163.17,2982427,0
2015-10-06,133.43,148.39,130,145.81,17190700,0
2015-10-07,146.16,149.51,142.91,145.94,3379215,0
2015-10-08,144.62,144.8,139.23,140.37,3445200,0
2015-10-09,141.28,148.8,140.34,147.77,2130900,0
2015-10-12,148.17,148.5,145.45,146.6,1035206,0
2015-10-13,146.53,149.99,145.19,145.43,1318400,0
2015-10-14,145.74,148.05,144.08,144.54,1148800,0
2015-10-15,144.5,152.15,144.15,151.84,1852100,0
2015-10-16,152,152.8,148.44,150.22,1601500,0
2015-10-19,149.73,151.45,146.11,147.48,1844784,0
2015-10-20,147.34,148.46,143.44,145.1,3092200,0
2015-10-21,153.84,153.84,136.34,140.17,2671800,0
2015-10-22,140.7,144.32,137.74,142.08,2193400,0
2015-10-23,145.7,149.12,143.8,147.43,1848500,0
2015-10-26,147,149.17,145.04,147.65,1378600,0
2015-10-27,147.34,148.99,143.78,145.03,1507500,0
2015-10-28,144.78,147.38,143,146.96,1201000,0
2015-10-29,146.49,148.96,144.78,145.72,874300,0
2015-10-30,145.43,146.8,141.49,143.28,1403200,0
2015-11-02,144.42,149.22,142.93,148.84,1120217,0
2015-11-03,147.75,155.31,146.82,152.86,2143154,0
2015-11-04,152.64,159.16,151.08,159.06,2162172,0
2015-11-05,159.07,159.87,154.09,154.75,1689000,0
2015-11-06,154.99,157.38,153.61,155.84,1066800,0
2015-11-09,155.36,155.85,152.81,154.61,1587078,0
2015-11-10,154.64,155.79,152.36,153.3,1843100,0
2015-11-11,154,155.65,152.6,154.97,931600,0
2015-11-12,154.5,158.67,153.2,155.39,1092600,0
2015-11-13,163.52,168.24,161.79,165.65,4768200,0
2015-11-16,165.46,170.87,162.76,170.11,3160000,0
2015-11-17,170.43,175.94,170.36,173.48,2799100,0
2015-11-18,173.44,178.95,172.55,176.43,23572600,0
2015-11-19,176.48,176.5,172.55,173.77,3119000,0
2015-11-20,175.2,175.78,172.66,174.34,1730400,0
2015-11-23,174.54,175.99,171.46,174.62,1438500,0
2015-11-24,172.78,176.45,171.52,176.29,1792000,0
2015-11-25,177.26,181.42,175.43,180.46,1505100,0
2015-11-27,180.72,186.18,180.43,185.56,1135900,0
2015-11-30,186.26,186.26,181.75,183.9,1956000,0
2015-12-01,185.09,188.58,183.66,187.41,2204140,0
2015-12-02,187.72,188,181.23,181.6,1514719,0
2015-12-03,181.5,183.93,172,174.14,2593494,0
2015-12-04,175.36,179.62,173.71,178.83,2197300,0
2015-12-07,178.8,178.8,173.03,176.09,1315300,0
2015-12-08,175.15,182.22,173.56,181.74,1583589,0
2015-12-09,180.31,183.42,176.02,178.85,1296300,0
2015-12-10,179.29,185.12,178.47,182.65,1102900,0
2015-12-11,179.9,180.67,174.26,174.82,1867600,0
2015-12-14,175.07,177,171.75,174.66,1702597,0
2015-12-15,175.67,187.89,173.82,186.28,2008300,0
2015-12-16,186.92,187.62,184.16,186.92,2009500,0
2015-12-17,186.64,188.18,181.02,181.25,1331400,0
2015-12-18,179.99,186,178.72,181.94,2266100,0
2015-12-21,183.98,188.95,183.5,186.84,1018100,0
2015-12-22,188.04,188.15,183.21,186.98,1180563,0
2015-12-23,187.05,187.48,184.39,185.35,972000,0
2015-12-24,185.96,189.49,185.47,189,614221,0
2015-12-28,188.63,190.41,187.29,188.06,838669,0
2015-12-29,189.29,196.27,189.1,194.18,1487710,0
2015-12-30,194.9,196.47,190.39,191.07,618261,0
2015-12-31,190.02,194.225,189.485,191.945,744470,0
2016-01-04,187.65,188.25,179.88,181.28,2152158,0
2016-01-05,181.78,182.98,176.83,178.02,1606313,0
2016-01-06,176.17,180.07,175,177.56,919178,0
2016-01-07,170.9,174.415,167.03,167.72,2092490,0
2016-01-08,168.74,172.36,164.9,165.17,1329907,0
2016-01-11,173.27,173.63,161.46,165.71,3111534,0
2016-01-12,167.16,169.96,163.05,168.64,1415264,0
2016-01-13,169.52,171.37,163.08,164.49,1523413,0
2016-01-14,165.42,176.58,161.01,175.11,1754243,0
2016-01-15,168.88,174.43,168.779,171.15,1907888,0
2016-01-19,173.71,174.35,165.4,169.58,1849900,0
2016-01-20,168.21,173.794,162.255,171.46,1514563,0
2016-01-21,172.32,172.5,168,169.18,753508,0
2016-01-22,172.71,177.555,170.78,176.71,1424597,0
2016-01-25,176.62,179.04,173.68,174.48,799867,0
2016-01-26,173.9,175.29,168.68,172.9,832988,0
2016-01-27,173.19,174.7,161.13,162.42,1908133,0
2016-01-28,164.35,165.25,152.46,154.25,3107659,0
2016-01-29,154.81,159.28,153.61,157.95,2541910,0
2016-02-01,156.73,160.26,154.75,158.94,1438053,0
2016-02-02,157,159.9,152.78,154.66,1371971,0
2016-02-03,147.16,152.78,140.12,149.46,3163556,0
2016-02-04,146.26,148.84,140.92,143.38,1360196,0
2016-02-05,142.66,143.13,134.54,136.05,1870788,0
2016-02-08,135.01,137.23,130.37,135.37,1548298,0
2016-02-09,133.58,143.15,131.64,139.49,1525978,0
2016-02-10,140.49,145.75,138.23,138.7,1104646,0
2016-02-11,136.65,140.09,135,138.4,765316,0
2016-02-12,139.88,143.21,137.09,142.72,794307,0
2016-02-16,144.35,149.59,144,149.11,1209203,0
2016-02-17,148.88,156.33,148.88,155.63,1242244,0
2016-02-18,154.63,155.94,149.7,150.16,1708338,0
2016-02-19,149.23,152.79,148.51,151.31,859296,0
2016-02-22,153.02,154.655,151.4,152.93,662300,0
2016-02-23,151.54,154.1,149.11,149.94,1130647,0
2016-02-24,148.39,149.84,143.03,149.42,1025129,0
2016-02-25,150.03,153.3,148.56,152.4,1023717,0
2016-02-26,153.04,156.55,151.65,155.31,914939,0
2016-02-29,154.52,156.83,150.24,150.24,800648,0
2016-03-01,152.2,159.52,151.1,159.51,958003,0
2016-03-02,158.66,161.86,155.87,157.2,758829,0
2016-03-03,156.84,158.3,155.11,157.45,596995,0
2016-03-04,158.62,159.13,155.01,156.14,651874,0
2016-03-07,155,163.15,153.48,161.62,770799,0
2016-03-08,156.09,157.999,150.1,150.43,1568142,0
2016-03-09,150.32,153.77,147.585,153,1276434,0
2016-03-10,154.56,157.89,152.01,155.06,1256003,0
2016-03-11,156.48,159,154.23,158.59,1071456,0
2016-03-14,158.46,159.67,154.13,154.77,1031760,0
2016-03-15,153.85,155.56,147.75,149.98,1137371,0
2016-03-16,149.89,153.14,147.68,149.2,1040326,0
2016-03-17,148.47,149.47,142.41,147.22,1550571,0
2016-03-18,148.13,151,145.465,150.24,1850439,0
2016-03-21,154.25,157.11,152.745,155.13,1301418,0
2016-03-22,154.65,156.96,152.52,156.36,1076080,0
2016-03-23,156.23,158.23,152.1,152.54,858258,0
2016-03-24,151.9,155.94,149.51,155.34,955324,0
2016-03-28,156.57,156.9,151.1,152.13,705003,0
2016-03-29,152.42,157.46,150.57,157.13,635312,0
2016-03-30,158.96,162.919,155.56,157.43,830791,0
2016-03-31,157.95,163.98,157.5,162.11,917495,0
2016-04-01,161.72,169.58,160.69,166.86,1316963,0
2016-04-04,167.75,169.83,166.125,167.6,705712,0
2016-04-05,166,167.64,163.45,163.73,690502,0
2016-04-06,163.9,174.21,163.9,174.16,936755,0
2016-04-07,173.46,173.46,166.87,168.21,1011278,0
2016-04-08,170.36,172.3,167.21,168.36,678425,0
2016-04-11,171.48,174.21,169.36,169.9,780638,0
2016-04-12,170,172.41,167.5,171.44,538091,0
2016-04-13,172.6,176.55,170.76,174.01,761209,0
2016-04-14,174.01,174.21,171.81,172.64,515218,0
2016-04-15,170.06,173.95,170.06,173.64,742538,0
2016-04-18,173.17,178.77,172.97,178.13,823670,0
2016-04-19,142.54,144,132.51,136.88,10246216,0
2016-04-20,138.5,140,136.5,139.48,2436376,0
2016-04-21,140,145.1,139.85,144.95,1832244,0
2016-04-22,144.69,145.72,141.06,143.59,2143979,0
2016-04-25,144,144.47,142.47,143.07,1456210,0
2016-04-26,142.93,143.5,138.02,139.21,1607376,0
2016-04-27,139,139.709,137.3,138.59,1060206,0
2016-04-28,137.61,139.3,135.19,135.75,1117402,0
2016-04-29,135,135.89,132,134.99,1776587,0
2016-05-02,134.72,136.99,134.34,135.92,1183034,0
2016-05-03,134.3,135.38,132,133.65,1952519,0
2016-05-04,128.49,136.7,127.1,134.97,3151666,0
2016-05-05,134.59,140,134.11,138.9,1936968,0
2016-05-06,138.58,142.78,138.03,140.71,1866377,0
2016-05-09,140.29,142.975,140.29,141.76,908558,0
2016-05-10,142.41,142.995,139.2,142.84,511438,0
2016-05-11,142.85,144.084,138.64,138.86,778243,0
2016-05-12,139.87,140.15,135.97,136.94,887277,0
2016-05-13,136.63,138.32,135.55,136.92,652518,0
2016-05-16,136.49,140.74,136.13,140.39,483611,0
2016-05-17,140.53,142.24,138.43,138.77,761871,0
2016-05-18,138.46,141.84,137.75,140.23,585437,0
2016-05-19,139.19,139.97,136.34,138.03,416366,0
2016-05-20,138.77,141.57,137.47,140.49,512321,0
2016-05-23,140.62,141.93,139.63,139.87,280715,0
2016-05-24,140.64,143.65,139.05,143.48,603326,0
2016-05-25,143.99,145.8,143,143.59,644488,0
2016-05-26,143.18,144.93,142.05,143.12,413567,0
2016-05-27,143.47,144.5,141.7,143.85,604198,0
2016-05-31,144.05,145.17,143.52,144.83,576916,0
2016-06-01,144.42,146.46,143.065,145.78,654239,0
2016-06-02,146.05,147.3,144.86,147.1,606481,0
2016-06-03,146.21,147,143.32,145.54,547445,0
2016-06-06,145.67,148.835,144.05,147.6,592599,0
2016-06-07,147.13,147.51,144.02,144.95,666875,0
2016-06-08,144.95,145.85,143.52,145.26,487990,0
2016-06-09,144.39,146.11,142.73,143.42,570957,0
2016-06-10,142.14,142.79,140.1,141.64,813169,0
2016-06-13,140.44,143.775,139.415,139.71,686200,0
2016-06-14,139.59,140.78,136.23,137.77,934276,0
2016-06-15,137.76,139,136.26,136.73,632019,0
2016-06-16,135.66,136.93,134.08,136.34,752318,0
2016-06-17,136.36,138.58,135.615,137.05,927179,0
2016-06-20,139.15,141.65,138.01,140.1,840468,0
2016-06-21,140.31,140.87,137.53,139.05,823371,0
2016-06-22,139.68,143.22,138.11,140.89,929574,0
2016-06-23,142.28,146.79,141.77,146.59,1058099,0
2016-06-24,139.5,143.19,138.36,138.91,3340787,0
2016-06-27,138.24,139.5,133.9,135.48,1284087,0
2016-06-28,136.41,138.9,133.58,135.01,912417,0
2016-06-29,135.88,138.66,135.31,137.58,680669,0
2016-06-30,137.52,140.38,136.381,140.38,892377,0
2016-07-01,140.04,142,138.9,140.73,711230,0
2016-07-05,134.8,139,132.65,138.67,1787122,0
2016-07-06,137.67,141.18,136.06,140.79,857174,0
2016-07-07,140.54,140.96,139.11,140.06,829643,0
2016-07-08,141.12,142.08,140.15,141.25,816111,0
2016-07-11,141.89,142.495,139.13,139.64,889608,0
2016-07-12,141.06,149.41,141.06,148.99,1306946,0
2016-07-13,149.5,149.5,145.07,145.86,862842,0
2016-07-14,147.43,148.39,146.19,147.23,513213,0
2016-07-15,148.27,149.02,146.16,148.7,536116,0
2016-07-18,148.72,150.299,148.08,149.57,534815,0
2016-07-19,148.64,149.79,148.02,148.68,614980,0
2016-07-20,148.99,153.35,148.13,152.59,747631,0
2016-07-21,152.19,152.67,150.3,151.31,637075,0
2016-07-22,151.96,151.96,149.67,150.76,436052,0
2016-07-25,150.83,151.26,148.54,150.64,680393,0
2016-07-26,150,152.33,149.28,150.1,1270018,0
2016-07-27,149.67,164.13,145.275,162.25,2723804,0
2016-07-28,162.53,167.03,162.05,166.42,1230202,0
2016-07-29,165.97,166.63,163.11,166.35,1000419,0
2016-08-01,166.77,171.33,166.13,170.65,882281,0
2016-08-02,170.51,170.51,163.72,166.92,1258746,0
2016-08-03,166.94,167.14,164.69,165.05,688713,0
2016-08-04,164.63,167,164.54,165.66,380678,0
2016-08-05,166.39,167.97,165.65,166.53,503728,0
2016-08-08,167.17,167.875,165.721,166.46,541545,0
2016-08-09,166.46,166.75,165.2,165.59,584232,0
2016-08-10,165.87,166.27,164.67,165.98,690580,0
2016-08-11,166.6,168.47,165.3,168.02,773970,0
2016-08-12,167.27,167.85,166.2,166.99,451027,0
2016-08-15,167.4,174.48,167.26,173.36,1214232,0
2016-08-16,173.08,174.84,169.48,169.65,1090011,0
2016-08-17,171.47,171.86,166.97,169.15,768254,0
2016-08-18,170,182.67,163.601,172.37,5819809,0
2016-08-19,171.83,174.07,169.81,171.67,814959,0
2016-08-22,170.27,175.71,169.84,173.75,1026138,0
2016-08-23,173.9,174.82,171.6,172.79,546456,0
2016-08-24,173.21,173.95,167.79,169.54,716576,0
2016-08-25,170.12,173.41,167.35,169.48,461064,0
2016-08-26,170.38,174.005,170.01,172.21,657459,0
2016-08-29,172.11,172.83,170.25,170.42,468467,0
2016-08-30,170.5,170.99,167.89,168.99,458675,0
2016-08-31,169.01,169.97,167.57,168.34,569601,0
2016-09-01,168.72,169.05,166.31,168.56,380523,0
2016-09-02,169.93,169.955,167.25,167.9,368972,0
2016-09-06,168.01,170.765,168.01,170.18,450983,0
2016-09-07,169.69,172.98,168.21,169.6,380381,0
2016-09-08,168.91,172.22,168.43,170.07,471244,0
2016-09-09,167.95,169.51,164.78,164.85,515745,0
2016-09-12,164.87,171.08,164.87,170.71,792930,0
2016-09-13,169.65,171.11,167.71,170.15,867941,0
2016-09-14,170.31,172.88,169.16,171.76,543248,0
2016-09-15,171.37,175.24,169.61,174.94,761528,0
2016-09-16,175.05,175.05,171.77,172.97,1280181,0
2016-09-19,173.37,174.75,172.36,173.11,365295,0
2016-09-20,174.29,177.47,173.68,175.8,758232,0
2016-09-21,176.16,178.9,174.76,178.39,560139,0
2016-09-22,179.81,180.72,177.62,179.38,859156,0
2016-09-23,179.1,181.2,177.81,179.33,663577,0
2016-09-26,179.35,179.71,178.2,178.49,443494,0
2016-09-27,178.04,181,177.9,180.35,627266,0
2016-09-28,180.31,181.32,178.55,180.98,535530,0
2016-09-29,179.34,181.5,176.16,176.56,796517,0
2016-09-30,177.44,182.61,176.71,181.65,883972,0
2016-10-03,184.49,184.49,179.04,182.23,847347,0
2016-10-04,182.38,186.61,180.03,181.22,758519,0
2016-10-05,182.17,186.6,182.17,186.17,950756,0
2016-10-06,186,186.88,183.15,184.93,622695,0
2016-10-07,185.82,185.99,183.6,184.49,631807,0
2016-10-10,185.32,186.705,184.28,184.85,661600,0
2016-10-11,135.1,140.89,133.8,138.99,10504523,0
2016-10-12,139.97,141.44,136,136.18,2404809,0
2016-10-13,135.67,138.11,135.13,137.17,1771775,0
2016-10-14,138.42,139.35,136.57,138.01,1117446,0
2016-10-17,138.5,141.86,137,141.23,1216934,0
2016-10-18,143.15,149.32,142.69,145.22,2050643,0
2016-10-19,146.2,148.08,144,146.72,799160,0
2016-10-20,148.08,148.08,142.64,142.83,1370521,0
2016-10-21,142,142.17,138.65,141.8,1868332,0
2016-10-24,142.48,144.25,141.51,142.27,707557,0
2016-10-25,141.67,141.97,137.94,138.18,1104405,0
2016-10-26,138.22,141.56,138.22,139.95,1136181,0
2016-10-27,140.39,142.49,139.04,139.29,1061570,0
2016-10-28,139.42,140.74,137.52,138.63,792265,0
2016-10-31,139.36,139.94,135.52,136.14,1621206,0
2016-11-01,136.39,139.84,135.96,139.5,2131809,0
2016-11-02,135.21,136.84,133.5,135.66,2508431,0
2016-11-03,135.86,135.89,133.3,134.39,1233602,0
2016-11-04,133.03,137.58,133.02,134.63,1139595,0
2016-11-07,136.45,138.88,135.33,137.08,1389164,0
2016-11-08,136.94,138.52,135.61,137.7,995644,0
2016-11-09,140.36,145.43,132.5,133.13,3339523,0
2016-11-10,134.39,139.1,133.59,138.37,2475302,0
2016-11-11,137.43,140.87,136.75,137.71,1411280,0
2016-11-14,137.92,138.853,135.14,136.38,987657,0
2016-11-15,136.49,137.175,134.701,136.8,1082293,0
2016-11-16,138.3,138.3,134.33,134.87,859191,0
2016-11-17,134.75,135.11,132.913,134.09,1054985,0
2016-11-18,133.7,134.9,129,131.87,1729388,0
2016-11-21,131.82,137.94,131.74,137.56,1745122,0
2016-11-22,138.15,138.95,133.03,134.75,1136179,0
2016-11-23,133.99,134.74,132.48,134.43,794234,0
2016-11-25,134.19,135.44,132.61,135.19,333451,0
2016-11-28,135.37,137.24,134.5,136.18,1031141,0
2016-11-29,136.73,137.5,135.37,136.53,854012,0
2016-11-30,136.31,136.31,131.52,133.14,2225701,0
2016-12-01,133.3,133.3,126.39,127.72,2088438,0
2016-12-02,127.99,128.56,126.91,127.9,1361272,0
2016-12-05,128.32,130.72,127.73,127.92,1082994,0
2016-12-06,127.92,128.36,125.1,126.4,1233269,0
2016-12-07,123.8,124.49,119.37,122.02,2435559,0
2016-12-08,121.63,123.92,120,123.49,1044825,0
2016-12-09,123.82,128.785,122.96,123.2,1359881,0
2016-12-12,122.51,124.72,121.465,124,1478592,0
2016-12-13,124.83,127.5,124.75,126.7,1716514,0
2016-12-14,125.19,126.49,124.82,125.45,1207053,0
2016-12-15,126.16,132.44,125.68,132,2205516,0
2016-12-16,131.47,132.85,129.01,131.01,2613461,0
2016-12-19,130.09,132.05,128.63,129.65,1365970,0
2016-12-20,129.78,130.9,127.19,128.05,1111471,0
2016-12-21,128.05,129.18,127.52,127.82,682810,0
2016-12-22,128,128.61,126.18,126.77,473993,0
2016-12-23,127.03,129.39,126.71,128.75,528786,0
2016-12-27,128.95,130.595,128.24,128.94,521184,0
2016-12-28,128.76,128.94,127.09,127.93,491127,0
2016-12-29,127.66,129.38,127.22,128.72,641070,0
2016-12-30,129.18,129.52,127.28,128.04,801111,0
2017-01-03,129.17,132.19,128.16,131.13,1126099,0
2017-01-04,131.03,136.33,130.25,135.18,1295087,0
2017-01-05,135.18,135.83,132.02,134.56,1613209,0
2017-01-06,139.09,141.88,137.4,141.49,2303538,0
2017-01-09,141.87,143.43,140.191,141.54,1289223,0
2017-01-10,161.65,167.1,161.31,165.04,5974064,0
2017-01-11,164.05,165.475,159.61,162.35,2472743,0
2017-01-12,162.42,163.12,159.75,162.84,1483175,0
2017-01-13,162.87,165,162.09,162.57,1090785,0
2017-01-17,160,162.05,159.11,160.47,1138783,0
2017-01-18,161.38,161.81,158.44,161.23,981224,0
2017-01-19,160.35,161.49,159.1,160.58,1175129,0
2017-01-20,160.9,161.5,158.73,159.74,1323490,0
2017-01-23,159.71,161.5,159.57,160.94,978701,0
2017-01-24,160.89,161.32,158.31,160.48,807863,0
2017-01-25,160.95,161.89,160.01,161.07,876912,0
2017-01-26,161.3,161.84,159.89,160.13,660337,0
2017-01-27,160.94,161.59,159.92,160.99,893871,0
2017-01-30,160.9,160.905,156.851,159.28,1019403,0
2017-01-31,159.28,160.6,157.7,160.1,1688094,0
2017-02-01,158,163.8,156.5,161.58,1749805,0
2017-02-02,160.41,163.12,159.5,162.89,921883,0
2017-02-03,162.49,164.26,160.715,162.15,808821,0
2017-02-06,161.26,163.001,161.15,162.51,614293,0
2017-02-07,162.36,164,161.8,162.85,654532,0
2017-02-08,162.5,163.6,161.4,162.96,583669,0
2017-02-09,162.86,163.94,162.41,163.14,448677,0
2017-02-10,163.66,163.66,161.25,163.04,853710,0
2017-02-13,163.1,164.65,162.06,163.84,755618,0
2017-02-14,164.21,165.69,163.15,164.46,688609,0
2017-02-15,163.84,165.365,163,163.29,750286,0
2017-02-16,163.45,163.85,159.37,161.3,1008439,0
2017-02-17,161.3,163.46,161.12,163.37,831511,0
2017-02-21,163.11,163.5,160.54,162.15,626382,0
2017-02-22,161.8,163.4,161.02,162.3,619486,0
2017-02-23,163,163,160.34,161.01,457895,0
2017-02-24,160.84,160.95,158.81,160,740769,0
2017-02-27,163.72,167.478,161.27,166.82,1524893,0
2017-02-28,166.37,168.61,165.61,167.4,1474978,0
2017-03-01,168.58,169.98,167.54,168.8,962906,0
2017-03-02,168.64,171.21,166.46,167.72,787534,0
2017-03-03,167.75,168.65,166.38,168.5,847767,0
2017-03-06,167.86,167.99,166.53,166.69,661064,0
2017-03-07,165.6,166.71,164.246,165.58,678222,0
2017-03-08,165.73,165.99,164,164.4,544318,0
2017-03-09,164.37,164.966,163,164.48,944498,0
2017-03-10,165.76,167.54,164.525,167.22,628679,0
2017-03-13,166.255,167.35,165.26,166.91,562756,0
2017-03-14,166.49,166.89,164.301,164.83,1054096,0
2017-03-15,164.82,166.44,164.01,165.95,696567,0
2017-03-16,162.28,163.81,158.02,159.46,1748728,0
2017-03-17,159,161.79,158.64,160.42,1789143,0
2017-03-20,162.07,164.88,161.4,163.49,1303255,0
2017-03-21,164.11,164.49,162.35,163.5,1047416,0
2017-03-22,163.75,168.07,162.57,167.79,1123622,0
2017-03-23,167.2,169.27,166.68,167.69,712506,0
2017-03-24,168.94,171.98,167.82,170.58,825425,0
2017-03-27,168.8,172.68,168.42,172.29,590523,0
2017-03-28,172.04,172.99,170.66,170.81,860422,0
2017-03-29,171.05,172.8,168.55,172.66,769964,0
2017-03-30,172.02,174.32,171.28,173.16,761284,0
2017-03-31,172.78,173.64,170.53,170.64,786766,0
2017-04-03,171,172.29,169.299,170.75,736173,0
2017-04-04,170.8,171.84,169.51,169.92,505540,0
2017-04-05,170.61,171.1,167.16,167.47,1019144,0
2017-04-06,167.68,171.43,167.18,170.44,814678,0
2017-04-07,171.11,173.85,169.71,172.39,851950,0
2017-04-10,171.94,173.6,171.1,171.52,720658,0
2017-04-11,172.29,178.99,172.24,175.01,1666482,0
2017-04-12,174.98,176.1,171.8,172.95,763407,0
2017-04-13,173.09,175.453,171.93,173.68,1118032,0
2017-04-17,174.63,175.89,173.375,174.42,568429,0
2017-04-18,173.22,175.58,173.09,175.29,654965,0
2017-04-19,175.82,180.62,175.34,178.03,1094497,0
2017-04-20,179.15,179.15,175.51,177.16,1030006,0
2017-04-21,177.2,177.23,173.591,175.29,1285430,0
2017-04-24,177.65,180.36,177.33,180.2,820469,0
2017-04-25,180.4,182.42,179.79,181.5,1373949,0
2017-04-26,178.79,184.96,177.32,184.58,2751512,0
2017-04-27,183.94,184.47,181.96,183.74,1967666,0
2017-04-28,184.62,185.95,182.95,184.86,1083986,0
2017-05-01,186.32,188.48,185.33,186.81,953329,0
2017-05-02,186.62,187.88,185.4,186.71,756235,0
2017-05-03,187.07,188.99,186.69,187.72,1114041,0
2017-05-04,188.66,188.97,186.785,188.85,677939,0
2017-05-05,188.33,189.48,186.63,187.14,880684,0
2017-05-08,186.1,186.39,183.1,184.65,1051031,0
2017-05-09,184.35,185.27,182.71,183.59,1125237,0
2017-05-10,182.97,183.96,180.19,182.11,977615,0
2017-05-11,182.14,182.41,179.28,181.74,822562,0
2017-05-12,181.91,182.51,180.69,182.38,641351,0
2017-05-15,180.76,181.085,179,180.05,1228432,0
2017-05-16,180.04,180.04,176.515,178.24,1217465,0
2017-05-17,176.98,177.92,175.25,175.56,964339,0
2017-05-18,176.29,177.475,174.81,175.89,936953,0
2017-05-19,175.88,177.5,174.85,177.01,1061791,0
2017-05-22,176.36,176.5,174.49,174.92,1176727,0
2017-05-23,175,176.31,174.19,174.72,1001444,0
2017-05-24,175.34,175.98,173.781,174.48,1252728,0
2017-05-25,174.77,174.77,172.34,173.76,1215747,0
2017-05-26,174.01,177.14,173.8,175.91,959273,0
2017-05-30,175.19,176.51,173.02,173.58,723377,0
2017-05-31,174.7,177.46,173.26,177.36,1443210,0
2017-06-01,177.61,180.94,176.051,180.65,899613,0
2017-06-02,181,184.44,180.043,183.79,715012,0
2017-06-05,184.75,184.75,181.44,181.51,600635,0
2017-06-06,180.62,181.54,178.69,179.45,601800,0
2017-06-07,179.47,180.1,177.75,179.15,567927,0
2017-06-08,178.91,179,176.661,177.69,592191,0
2017-06-09,175.885,178.3,173.45,174.08,879213,0
2017-06-12,173.81,174.41,168.87,171.46,936395,0
2017-06-13,171.46,173.5,170.55,173.46,719311,0
2017-06-14,174.26,176.11,171.61,172.59,767403,0
2017-06-15,171.25,172.53,169.73,172.04,781481,0
2017-06-16,171.81,173.235,169.86,171.86,1245906,0
2017-06-19,172.71,177.65,171.21,176.6,936227,0
2017-06-20,176.23,179.25,175.15,175.3,809042,0
2017-06-21,175.39,178.77,175.39,177.38,978953,0
2017-06-22,178.07,183.98,177.77,182.99,1163033,0
2017-06-23,182.99,185.72,181.065,185.28,1129009,0
2017-06-26,185.28,186,180.78,180.89,715934,0
2017-06-27,180.31,181.29,176.14,176.36,716558,0
2017-06-28,177.12,181.18,176.01,181,655703,0
2017-06-29,180.53,180.552,175.64,176.75,1054679,0
2017-06-30,178.62,178.62,173.44,173.52,893613,0
2017-07-03,174.24,176.49,173.31,174.13,527677,0
2017-07-05,173.9,175.41,171.56,174.35,901378,0
2017-07-06,172.8,173.92,170.15,172.32,838233,0
2017-07-07,172.73,174.01,171.95,172.11,625916,0
2017-07-10,170.88,171.145,167.98,169,1579726,0
2017-07-11,169.75,174.5,169.26,173.15,1099617,0
2017-07-12,174.79,175.32,172.65,173.18,781683,0
2017-07-13,173.67,174.38,172.158,173,845670,0
2017-07-14,173.83,174.99,171.19,172.33,1246572,0
2017-07-17,171.97,173.391,171.22,171.77,1126873,0
2017-07-18,171.97,173.92,169.696,173.66,1011307,0
2017-07-19,174.66,175.85,173.12,173.88,622197,0
2017-07-20,174.45,174.45,171.81,171.97,651627,0
2017-07-21,171.37,173.46,171.37,172.75,1411423,0
2017-07-24,172.48,174.04,171.02,173.99,1148054,0
2017-07-25,175,175,171.76,173.85,852869,0
2017-07-26,173.37,176.465,172.12,176.3,769579,0
2017-07-27,176.5,177.8,173.01,174.33,1134477,0
2017-07-28,174.44,175.71,173.25,174.92,626782,0
2017-07-31,175.21,176.5,173.345,173.85,900433,0
2017-08-01,173.96,173.96,170.31,172.3,1431602,0
2017-08-02,188,198.47,188,197.85,5010917,0
2017-08-03,197,198.57,195.04,198.46,2014655,0
2017-08-04,198.44,198.55,194.38,194.41,1192122,0
2017-08-07,195.26,199.95,195.14,199.58,938509,0
2017-08-08,198.28,199.86,197.39,197.61,710394,0
2017-08-09,197.53,199.82,196.76,199.23,1021299,0
2017-08-10,197.6,198.97,194.431,194.65,1163636,0
2017-08-11,195.7,197.72,194.1,194.25,694774,0
2017-08-14,195.01,195.93,193.66,194.8,658246,0
2017-08-15,194.82,195.87,193.83,193.92,545083,0
2017-08-16,194.53,194.88,192.61,194.15,829701,0
2017-08-17,193.59,195.83,191.16,191.2,649497,0
2017-08-18,190.74,192.46,189.15,189.32,882072,0
2017-08-21,189.61,192.06,189.34,190.68,569599,0
2017-08-22,191,195.44,191,194.76,627720,0
2017-08-23,193.63,194.6,192.09,193.62,545848,0
2017-08-24,193.2,194.6,191.43,193.96,613071,0
2017-08-25,195.29,195.29,191.06,192.19,555117,0
2017-08-28,193.68,198.08,192.45,197.05,833040,0
2017-08-29,194.99,196.44,193.63,195.94,496264,0
2017-08-30,196.36,200,194.87,199.74,798749,0
2017-08-31,200,205.21,199.13,204.46,1387384,0
2017-09-01,205,207.49,203.727,207.15,824564,0
2017-09-05,205.71,207.73,204.35,207.22,937767,0
2017-09-06,208.1,209.42,204.8,207.42,659394,0
2017-09-07,207.21,211.27,205.69,210.2,757035,0
2017-09-08,209.61,210.97,208.81,209.69,443865,0
2017-09-11,211.16,212.4,209.965,212.24,787518,0
2017-09-12,213.21,214.04,209.55,213.93,955229,0
2017-09-13,213.5,214.337,212.33,213.43,486527,0
2017-09-14,212.59,212.61,210.6,210.98,676355,0
2017-09-15,211,211.87,208.96,210.72,942620,0
2017-09-18,211.37,211.94,208.8,209.4,516266,0
2017-09-19,210.36,210.64,204.8,204.95,1040902,0
2017-09-20,204.94,205.82,201.05,203.09,1071887,0
2017-09-21,203.34,203.91,199.6,200.24,896524,0
2017-09-22,199.69,201.94,199.69,201.41,986743,0
2017-09-25,200.21,202.58,199.87,201.38,926853,0
2017-09-26,202.06,202.765,197.63,198.44,767360,0
2017-09-27,199.16,200.37,197.6,197.76,501327,0
2017-09-28,197.2,199.365,196,199,541301,0
2017-09-29,199.18,199.67,197.45,199.2,581659,0
2017-10-02,199.45,203.07,199.24,202.23,828700,0
2017-10-03,202.23,204.03,201.31,202.46,647928,0
2017-10-04,202.39,206,202.39,205.77,549991,0
2017-10-05,205.98,206.61,204.86,205.78,494189,0
2017-10-06,205.97,206.62,203.82,204.18,602737,0
2017-10-09,204.92,205.645,202.93,203.27,527528,0
2017-10-10,203.5,204.39,202.001,204.15,537211,0
2017-10-11,203.55,206.83,203.47,206.69,548224,0
2017-10-12,207.21,211.49,207.098,208.24,665312,0
2017-10-13,208.87,209.88,205.62,206.92,422177,0
2017-10-16,207.25,208.11,205.7,206.23,485564,0
2017-10-17,206.21,206.88,205.025,206.48,545410,0
2017-10-18,206.64,207.99,205.3,205.62,470677,0
2017-10-19,205.68,206.51,204.011,205.18,432670,0
2017-10-20,205.58,211.66,204.01,209.88,727016,0
2017-10-23,214,214.5,210.9,211.55,1325443,0
2017-10-24,211,212.92,208.065,210.82,1697952,0
2017-10-25,214.03,214.03,198.21,204.85,2632057,0
2017-10-26,205,209.01,202.2,208.31,1081808,0
2017-10-27,205.5,210.21,203.36,210.04,960652,0
2017-10-30,209.54,210.6,203.03,203.81,671916,0
2017-10-31,204.13,205.86,203.39,205.19,848247,0
2017-11-01,206.49,208.27,205.2,207.74,750564,0
2017-11-02,207.26,210.3,207.26,208.82,440423,0
2017-11-03,207.88,214.18,207.225,213.99,635172,0
2017-11-06,214,214.44,208.86,209.19,545024,0
2017-11-07,209.63,211.74,208.66,211.74,696481,0
2017-11-08,211.31,211.35,208.942,211.2,379114,0
2017-11-09,209,210.56,207.72,209.61,347552,0
2017-11-10,208.34,209.47,207.7,208.94,598598,0
