Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,24.57,25.06,24.54,24.93,986452,0
2005-02-28,24.78,25.48,24.75,25.45,1462416,0
2005-03-01,25.39,25.86,25.39,25.69,895894,0
2005-03-02,25.56,25.75,25.5,25.66,601898,0
2005-03-03,25.66,25.84,25.59,25.59,523498,0
2005-03-04,25.73,25.85,25.63,25.77,383826,0
2005-03-07,25.83,26.04,25.73,25.86,471610,0
2005-03-08,25.82,25.96,25.56,25.73,472156,0
2005-03-09,25.75,26,25.62,25.82,450208,0
2005-03-10,25.68,26.07,25.68,25.96,567722,0
2005-03-11,25.83,26.21,25.83,26.11,385208,0
2005-03-14,25.91,26,25.23,25.41,883728,0
2005-03-15,25.36,25.48,25.01,25.09,841708,0
2005-03-16,24.95,25.04,24.75,24.95,490310,0
2005-03-17,24.85,24.93,24.8,24.82,624648,0
2005-03-18,24.8,24.85,24.58,24.66,489446,0
2005-03-21,24.74,24.74,24.2,24.38,448548,0
2005-03-22,24.42,24.68,24.25,24.44,310436,0
2005-03-23,24.3,24.53,24.25,24.38,430710,0
2005-03-24,24.62,24.66,24.32,24.51,431248,0
2005-03-28,24.6,24.6,24.32,24.48,392672,0
2005-03-29,24.57,24.61,24.45,24.45,342134,0
2005-03-30,24.45,24.89,24.45,24.84,323084,0
2005-03-31,24.86,24.91,24.7,24.77,318662,0
2005-04-01,24.86,24.86,24.39,24.52,494738,0
2005-04-04,24.45,24.85,24.38,24.84,333124,0
2005-04-05,24.85,25.15,24.84,25.07,514740,0
2005-04-06,25.16,25.21,24.84,24.84,445980,0
2005-04-07,24.92,25.18,24.73,25.09,581138,0
2005-04-08,24.89,25.07,24.6,24.7,394404,0
2005-04-11,24.75,24.95,24.52,24.82,362384,0
2005-04-12,24.77,24.89,24.27,24.77,505840,0
2005-04-13,24.7,25.01,24.64,24.64,267668,0
2005-04-14,24.61,24.79,24.04,24.09,775118,0
2005-04-15,24.12,24.17,23.3,23.43,826660,0
2005-04-18,23.54,23.59,23.29,23.5,739086,0
2005-04-19,23.59,23.71,23.41,23.55,681178,0
2005-04-20,23.61,23.78,23.2,23.34,517966,0
2005-04-21,23.37,23.66,23.27,23.66,907840,0
2005-04-22,23.68,23.81,23.31,23.5,389684,0
2005-04-25,23.55,24.04,23.52,24,514038,0
2005-04-26,24.07,24.14,23.75,24.05,599898,0
2005-04-27,24.32,26.24,24.16,25.96,2102650,0
2005-04-28,25.99,26.14,25.5,25.82,799334,0
2005-04-29,25.95,26.09,25.3,25.66,786342,0
2005-05-02,25.49,25.93,25.45,25.82,580094,0
2005-05-03,25.87,26.27,25.74,26.17,670634,0
2005-05-04,26.27,26.71,26.15,26.7,1039504,0
2005-05-05,26.73,27.05,26.38,26.84,1026284,0
2005-05-06,26.98,26.99,26.52,26.67,479656,0
2005-05-09,26.82,26.95,26.47,26.89,389426,0
2005-05-10,26.82,26.93,26.66,26.86,458098,0
2005-05-11,26.81,26.98,26.53,26.79,344836,0
2005-05-12,26.71,26.95,26.66,26.79,404548,0
2005-05-13,26.79,26.93,26.68,26.9,728350,0
2005-05-16,26.86,27.24,26.86,27.23,562950,0
2005-05-17,27.4,27.4,27.1,27.23,1014472,0
2005-05-18,27.12,27.78,27.09,27.75,818512,0
2005-05-19,27.75,28.07,27.73,27.89,636152,0
2005-05-20,27.9,28.22,27.88,28.14,1116406,0
2005-05-23,28.21,28.62,28.14,28.58,563836,0
2005-05-24,28.41,28.62,28.34,28.51,584844,0
2005-05-25,28.62,28.8,28.2,28.31,890012,0
2005-05-26,28.38,28.56,28.12,28.18,691754,0
2005-05-27,28.2,28.2,27.71,27.73,977670,0
2005-05-31,27.82,27.88,27.43,27.78,1228866,0
2005-06-01,27.89,28.36,27.75,28.14,993546,0
2005-06-02,28.18,28.64,28.18,28.55,563058,0
2005-06-03,28.5,28.73,28.35,28.35,324998,0
2005-06-06,28.32,28.85,28.31,28.69,494630,0
2005-06-07,28.71,28.89,28.61,28.68,739556,0
2005-06-08,28.7,28.79,28.19,28.22,526034,0
2005-06-09,28.2,29.15,28.2,29.15,1209122,0
2005-06-10,29.2,29.3,29,29.19,538268,0
2005-06-13,29.25,29.36,29.11,29.36,395910,0
2005-06-14,29.38,29.43,29.25,29.35,366478,0
2005-06-15,29.43,29.55,29.16,29.5,402636,0
2005-06-16,29.5,30.12,29.28,29.78,392706,0
2005-06-17,29.82,30.08,29.63,30.04,959559,0
2005-06-20,29.92,30.18,29.6,29.7,389106,0
2005-06-21,29.55,30.5,29.06,29.55,637976,0
2005-06-22,29.7,29.94,29.3,29.46,475218,0
2005-06-23,29.56,29.93,29.1,29.13,356987,0
2005-06-24,29.1,29.39,28.87,28.98,371222,0
2005-06-27,28.86,29.27,28.85,28.9,368087,0
2005-06-28,28.9,29.72,28.87,29.65,527146,0
2005-06-29,29.61,29.79,29.45,29.61,300468,0
2005-06-30,29.81,30.03,29.5,29.83,505983,0
2005-07-01,29.67,30,29.25,29.56,348076,0
2005-07-05,29.48,29.81,29.27,29.75,761833,0
2005-07-06,29.74,29.9,29.53,29.69,341809,0
2005-07-07,29.72,29.87,29.33,29.62,439379,0
2005-07-08,29.66,29.84,29.49,29.68,346605,0
2005-07-11,29.88,30.11,29.79,30.11,385548,0
2005-07-12,30.08,30.5,29.9,30.2,361846,0
2005-07-13,30.33,30.4,29.04,29.75,546350,0
2005-07-14,29.76,30.02,29.67,29.76,369536,0
2005-07-15,29.83,30.93,29.67,30.63,678579,0
2005-07-18,30.65,30.7,30.37,30.46,308803,0
2005-07-19,30.54,30.98,30.28,30.98,262364,0
2005-07-20,30.88,31.07,30.65,30.97,353504,0
2005-07-21,31.03,31.13,30.66,30.82,776968,0
2005-07-22,31.12,31.13,30.51,30.58,435704,0
2005-07-25,30.5,30.91,30.46,30.85,315928,0
2005-07-26,31.01,31.51,30.8,31.02,1027712,0
2005-07-27,31.6,32.27,30.98,31.82,735756,0
2005-07-28,32.18,32.3,31.76,32.2,368433,0
2005-07-29,32.01,32.53,32.01,32.26,632093,0
2005-08-01,32.47,32.47,31.97,32.08,476862,0
2005-08-02,32.16,32.41,32.03,32.41,417893,0
2005-08-03,32.28,32.4,32.07,32.14,269842,0
2005-08-04,32.07,32.23,31.38,31.59,326992,0
2005-08-05,31.46,31.75,31.13,31.13,190819,0
2005-08-08,31.09,31.4,30.47,30.53,349311,0
2005-08-09,30.77,30.9,30.45,30.51,496468,0
2005-08-10,30.65,31.03,30.42,30.61,345156,0
2005-08-11,30.51,30.97,30.15,30.47,321132,0
2005-08-12,30.39,30.4,29.62,29.86,596675,0
2005-08-15,29.81,30.2,29.7,30.12,375807,0
2005-08-16,29.98,30.1,29.44,29.52,298958,0
2005-08-17,29.42,29.98,29.42,29.69,216780,0
2005-08-18,29.66,29.96,29.26,29.74,244901,0
2005-08-19,29.95,29.97,29.61,29.72,349942,0
2005-08-22,29.95,30.05,29.34,29.55,419393,0
2005-08-23,29.59,29.8,29.33,29.34,355956,0
2005-08-24,29.34,29.74,29.03,29.14,431425,0
2005-08-25,29.23,29.35,29.12,29.21,297469,0
2005-08-26,29.11,29.29,28.33,28.34,579815,0
2005-08-29,28.25,28.28,27.27,27.7,1342846,0
2005-08-30,27.52,27.82,27.41,27.51,729767,0
2005-08-31,27.42,27.68,27.28,27.57,782638,0
2005-09-01,27.44,27.89,26.87,26.9,795803,0
2005-09-02,26.84,27.04,26.63,26.8,401476,0
2005-09-06,26.92,27.37,26.69,27.3,411590,0
2005-09-07,27.42,27.96,27.18,27.77,517408,0
2005-09-08,27.89,27.89,27.33,27.35,219917,0
2005-09-09,27.45,28.18,27.2,28.04,442071,0
2005-09-12,29.14,29.98,29,29.71,910129,0
2005-09-13,29.6,29.82,29.23,29.42,628394,0
2005-09-14,29.28,29.73,29.02,29.02,406315,0
2005-09-15,29.01,29.24,28.34,28.58,661945,0
2005-09-16,28.46,29.7,28.46,28.93,1265575,0
2005-09-19,28.86,28.96,28.42,28.43,265663,0
2005-09-20,28.49,28.76,28,28.05,348065,0
2005-09-21,27.71,27.93,27.19,27.23,526972,0
2005-09-22,27.19,27.77,26.54,27.72,1391853,0
2005-09-23,27.72,28.6,27.37,28.2,494838,0
2005-09-26,28.45,29.04,28.37,28.52,436383,0
2005-09-27,28.66,28.75,28.37,28.64,261241,0
2005-09-28,28.57,28.82,27.54,27.58,456658,0
2005-09-29,27.62,28.62,27.44,28.48,407158,0
2005-09-30,28.47,28.47,28.02,28.18,255850,0
2005-10-03,28.39,28.73,28.2,28.73,375710,0
2005-10-04,28.77,29.14,28.55,28.63,249369,0
2005-10-05,28.58,28.66,27.5,27.59,492524,0
2005-10-06,27.76,28.75,27.44,28.17,462609,0
2005-10-07,28.34,28.56,28.08,28.23,247982,0
2005-10-10,28.11,28.22,27.52,28.09,647199,0
2005-10-11,28.16,28.29,27.36,27.45,375241,0
2005-10-12,26.3,26.51,25.75,26.32,1146611,0
2005-10-13,26.45,26.45,25.95,26.3,884512,0
2005-10-14,26.22,26.72,26.22,26.38,564736,0
2005-10-17,26.31,26.76,25.95,26.64,342606,0
2005-10-18,26.66,26.75,26,26.11,598957,0
2005-10-19,25.96,26.97,25.95,26.87,450787,0
2005-10-20,26.95,27.3,26.57,26.65,526182,0
2005-10-21,26.72,27.3,26.66,26.8,530934,0
2005-10-24,26.8,27.21,26.62,26.91,505786,0
2005-10-25,26.73,27.25,26.39,27,765427,0
2005-10-26,27,27.54,26.55,27.42,1082885,0
2005-10-27,27.53,27.59,27,27.23,692220,0
2005-10-28,27.23,27.46,26.64,27.01,818502,0
2005-10-31,27.11,28.42,27.1,28.2,692332,0
2005-11-01,28.09,28.96,28,28.83,999324,0
2005-11-02,28.91,29.83,28.75,29.78,715605,0
2005-11-03,29.87,30.1,29.8,29.97,649832,0
2005-11-04,29.96,30.05,29.64,29.9,271639,0
2005-11-07,30,30.77,30,30.68,425721,0
2005-11-08,30.71,30.71,29.9,30.36,333473,0
2005-11-09,30.16,30.58,29.82,30.52,437650,0
2005-11-10,30.59,30.79,30.13,30.76,364945,0
2005-11-11,30.77,30.91,30.57,30.89,181018,0
2005-11-14,30.96,30.96,30.31,30.6,339466,0
2005-11-15,30.52,30.58,29.88,30,325644,0
2005-11-16,29.86,30.06,29.42,29.6,367971,0
2005-11-17,29.78,30.7,29.61,30.67,440600,0
2005-11-18,30.78,30.81,30.38,30.69,319805,0
2005-11-21,30.5,30.89,30.02,30.84,419204,0
2005-11-22,30.79,31.01,30.58,30.98,199888,0
2005-11-23,31.1,31.16,30.79,30.95,303580,0
2005-11-25,30.9,31.05,30.63,30.96,58847,0
2005-11-28,31.06,31.07,30.32,30.34,220307,0
2005-11-29,30.53,30.73,30.22,30.25,326454,0
2005-11-30,30.35,30.78,30.28,30.45,267756,0
2005-12-01,30.73,31.1,30.58,30.87,392099,0
2005-12-02,30.94,31.59,30.56,31.35,305147,0
2005-12-05,31.35,31.38,30.47,30.73,257317,0
2005-12-06,30.9,31.56,30.82,31.33,326141,0
2005-12-07,31.19,31.24,30.52,31.12,438829,0
2005-12-08,30.94,31.37,30.83,31.28,423490,0
2005-12-09,31.4,31.59,31.01,31.48,337784,0
2005-12-12,31.66,31.87,31.44,31.78,309037,0
2005-12-13,31.62,32.3,31.62,32.09,555694,0
2005-12-14,31.96,32.52,31.96,32.28,427257,0
2005-12-15,32.18,32.2,31.63,31.82,360351,0
2005-12-16,31.82,32.13,31.82,31.96,741300,0
2005-12-19,32,32.04,31.54,31.63,335713,0
2005-12-20,31.53,31.94,31.46,31.57,241883,0
2005-12-21,31.6,32.08,31.58,31.97,285075,0
2005-12-22,31.99,32.13,31.37,31.62,291633,0
2005-12-23,31.72,32.18,31.63,32.13,151145,0
2005-12-27,32.22,32.28,31.62,31.84,331474,0
2005-12-28,31.5,32.35,31.47,32.13,260127,0
2005-12-29,32.23,32.41,31.94,32.07,174718,0
2005-12-30,31.86,32.33,31.48,32.01,314408,0
2006-01-03,32.25,32.38,31.34,31.99,701903,0
2006-01-04,31.98,32.39,31.74,31.92,340852,0
2006-01-05,31.83,32.18,31.7,31.99,336415,0
2006-01-06,32.11,32.17,31.45,31.64,513964,0
2006-01-09,31.41,31.98,31.41,31.84,439539,0
2006-01-10,31.7,32.22,31.51,32.13,400184,0
2006-01-11,32.12,32.22,31.73,32.14,228373,0
2006-01-12,32.07,32.27,31.76,31.82,223158,0
2006-01-13,31.97,32.19,31.6,31.68,194068,0
2006-01-17,31.5,31.82,31.1,31.58,312859,0
2006-01-18,31.24,31.86,31.14,31.78,268580,0
2006-01-19,31.86,32.24,31.75,31.86,309717,0
2006-01-20,31.75,31.98,30.87,31.13,385517,0
2006-01-23,31.39,31.57,31.13,31.4,390815,0
2006-01-24,31.35,31.91,31.35,31.81,413921,0
2006-01-25,32,32.04,31.61,31.85,218304,0
2006-01-26,32.04,32.25,31.8,32.15,254605,0
2006-01-27,32.25,32.61,32.25,32.51,328577,0
2006-01-30,32.36,32.72,32.33,32.56,293452,0
2006-01-31,32.65,32.95,32.35,32.82,260546,0
2006-02-01,32.73,33.07,32.65,32.93,406086,0
2006-02-02,32.78,33.02,32.2,32.4,338530,0
2006-02-03,32.29,32.77,32.13,32.58,246061,0
2006-02-06,32.64,32.7,32.16,32.18,251922,0
2006-02-07,32.1,32.81,32.08,32.64,250424,0
2006-02-08,32.86,32.95,32.43,32.86,244169,0
2006-02-09,32.81,33.13,32.44,32.78,150697,0
2006-02-10,32.63,33.15,32.27,33.05,274157,0
2006-02-13,33.05,33.61,32.92,33.44,357375,0
2006-02-14,33.61,33.78,33.17,33.78,362963,0
2006-02-15,33.9,34.61,33.76,34.07,411790,0
2006-02-16,34.2,34.25,33.25,33.49,306890,0
2006-02-17,33.53,33.74,33.02,33.66,218116,0
2006-02-21,33.61,33.75,32.85,33.12,295661,0
2006-02-22,33.1,33.78,33.1,33.55,230268,0
2006-02-23,33.26,34.08,33.18,33.56,181010,0
2006-02-24,33.65,33.67,32.98,33.25,375156,0
2006-02-27,33.15,33.89,33.15,33.55,345204,0
2006-02-28,33.33,33.72,32.61,32.72,571634,0
2006-03-01,35.04,38.3,35,37.2,3082705,0
2006-03-02,36.25,37.26,35.62,36.8,934098,0
2006-03-03,36.71,37,35.99,36.03,514147,0
2006-03-06,36.05,36.05,35.21,35.27,797408,0
2006-03-07,35.19,36.12,35.19,35.68,449411,0
2006-03-08,35.53,35.83,35.3,35.42,271480,0
2006-03-09,35.37,35.7,35.27,35.45,272688,0
2006-03-10,35.36,35.83,35.36,35.71,487316,0
2006-03-13,35.86,36.37,35.74,35.92,524688,0
2006-03-14,36.03,36.18,35.74,35.92,240483,0
2006-03-15,36,36.16,35.29,35.71,383909,0
2006-03-16,35.97,36.3,35.5,35.74,396717,0
2006-03-17,35.67,36.08,35.53,35.95,649314,0
2006-03-20,36.29,36.43,35.9,36.06,337844,0
2006-03-21,35.9,36.37,35.73,35.81,305887,0
2006-03-22,35.81,36.23,35.37,36.09,269519,0
2006-03-23,36.23,36.23,35.61,35.93,277841,0
2006-03-24,36.07,36.2,35.43,35.91,211849,0
2006-03-27,36.07,36.07,35.51,35.79,220275,0
2006-03-28,35.69,36.07,35.39,35.69,318702,0
2006-03-29,35.78,36.4,35.67,36.17,239935,0
2006-03-30,36.32,36.47,35.83,36.13,213495,0
2006-03-31,35.96,36.71,35.96,36.56,373224,0
2006-04-03,36.82,36.94,36.07,36.21,339687,0
2006-04-04,36.39,36.87,36.05,36.26,406807,0
2006-04-05,36.18,36.47,36.13,36.24,360949,0
2006-04-06,36.26,36.58,36.11,36.49,296037,0
2006-04-07,36.69,36.99,36.04,36.2,268810,0
2006-04-10,36.09,36.45,35.75,35.83,227525,0
2006-04-11,36,36.13,34.42,34.57,575955,0
2006-04-12,34.43,35.23,34.3,35.23,258496,0
2006-04-13,35.31,35.54,35.06,35.29,239982,0
2006-04-17,35.39,35.4,34.96,35.11,194633,0
2006-04-18,35.1,35.21,34.6,34.67,505850,0
2006-04-19,34.72,35.99,34.63,34.83,481613,0
2006-04-20,34.99,35.75,34.86,35.56,259192,0
2006-04-21,35.4,35.74,34.86,35.11,275546,0
2006-04-24,34.88,35.08,34.5,34.92,219527,0
2006-04-25,34.84,35.36,34.73,34.75,352866,0
2006-04-26,34,34.42,32.42,34.14,1626758,0
2006-04-27,34.08,34.57,33.9,34.16,765406,0
2006-04-28,34.06,34.15,33.58,33.88,485007,0
2006-05-01,34.02,34.1,33.56,33.66,623965,0
2006-05-02,33.6,34.1,33.6,33.77,599902,0
2006-05-03,34,34.28,33.65,33.89,276504,0
2006-05-04,33.97,34.09,33.5,33.62,221922,0
2006-05-05,33.85,34.13,33.65,34.13,236524,0
2006-05-08,34.12,34.17,33.74,33.83,325008,0
2006-05-09,34,34.19,33.65,34.02,363756,0
2006-05-10,33.9,34.34,33.85,34.26,491040,0
2006-05-11,34.18,34.18,33.66,33.7,320291,0
2006-05-12,33.6,33.65,33.42,33.56,301739,0
2006-05-15,33.29,33.72,33.2,33.25,412021,0
2006-05-16,33.4,33.4,32.75,32.84,402604,0
2006-05-17,32.69,33.03,32.42,32.48,280456,0
2006-05-18,32.69,32.69,31.97,31.97,383704,0
2006-05-19,32.21,33.65,32,32.51,361502,0
2006-05-22,32.2,32.2,31.25,31.97,448715,0
2006-05-23,32.2,32.69,31.98,31.98,370498,0
2006-05-24,31.98,31.98,31.11,31.58,705929,0
2006-05-25,31.67,31.79,31.19,31.58,372819,0
2006-05-26,31.8,31.98,31.38,31.84,435981,0
2006-05-30,31.81,32.03,31.3,31.35,738760,0
2006-05-31,31.34,31.81,31.3,31.69,427475,0
2006-06-01,31.58,32.59,31.58,32.56,557792,0
2006-06-02,32.7,33.32,32.64,33.04,962564,0
2006-06-05,32.79,33.26,32.76,32.93,680949,0
2006-06-06,32.98,33.07,32.32,32.7,527216,0
2006-06-07,32.64,32.97,32.6,32.63,594161,0
2006-06-08,32.51,32.63,31.57,31.89,773951,0
2006-06-09,31.95,31.96,31.51,31.67,410165,0
2006-06-12,31.65,31.8,30.57,31.23,580497,0
2006-06-13,31.25,31.56,30.77,30.84,398128,0
2006-06-14,31,31.09,30.45,30.71,656948,0
2006-06-15,30.83,32.03,30.75,32,522911,0
2006-06-16,32.01,32.25,31.92,32.08,561816,0
2006-06-19,32.05,32.09,31.21,31.3,389281,0
2006-06-20,31.45,32.07,31.33,31.92,416045,0
2006-06-21,32.08,32.5,31.79,32.3,339773,0
2006-06-22,32.1,32.36,32,32.25,430604,0
2006-06-23,32.03,32.9,32,32.61,519018,0
2006-06-26,32.74,33.07,32.63,32.97,281901,0
2006-06-27,33.12,33.15,32.88,33,509840,0
2006-06-28,33,33.15,32.76,33.02,408502,0
2006-06-29,31.22,32,29.3,31.59,3342649,0
2006-06-30,31.86,31.86,31,31.19,1161113,0
2006-07-03,31.12,31.61,31.04,31.6,251146,0
2006-07-05,31.27,31.55,30.21,30.33,1156480,0
2006-07-06,30.21,30.35,29.89,29.9,1425115,0
2006-07-07,30.14,30.14,29,29.13,1228485,0
2006-07-10,29.25,29.32,28.99,29.09,767526,0
2006-07-11,29.02,29.46,28.99,29.3,929706,0
2006-07-12,29.15,29.4,28.84,28.97,765325,0
2006-07-13,28.85,29.77,28.59,29.56,1328903,0
2006-07-14,29.41,29.64,29.17,29.27,554385,0
2006-07-17,29.26,29.74,29.1,29.43,484884,0
2006-07-18,29.47,29.47,28.5,28.64,893160,0
2006-07-19,28.56,29.89,28.56,29.39,612611,0
2006-07-20,29.52,29.79,28.74,28.81,597249,0
2006-07-21,28.73,28.9,28.2,28.23,868897,0
2006-07-24,28.28,28.84,28.28,28.56,813332,0
2006-07-25,28.48,29.53,28.36,29.11,935525,0
2006-07-26,29.1,29.1,28.04,28.8,1443985,0
2006-07-27,28.8,28.8,27.49,28.36,1903320,0
2006-07-28,28.39,28.41,27.51,28.04,1086247,0
2006-07-31,28,28.48,28,28.35,811754,0
2006-08-01,28.2,28.4,27.95,28.35,878992,0
2006-08-02,28.5,28.78,28.33,28.62,573018,0
2006-08-03,28.48,29.1,28.05,29.02,515602,0
2006-08-04,29.25,29.67,28.83,29.15,463599,0
2006-08-07,29.01,29.11,28.5,28.98,428795,0
2006-08-08,29.14,29.17,28.47,28.52,368079,0
2006-08-09,28.8,28.8,27.67,27.88,412339,0
2006-08-10,27.75,29.13,27.75,29.01,616850,0
2006-08-11,29.02,29.02,28.46,28.49,316102,0
2006-08-14,28.55,29.03,28.38,28.46,238279,0
2006-08-15,28.82,29.03,28.61,29,297434,0
2006-08-16,29.23,29.51,28.83,29.46,558344,0
2006-08-17,29.29,29.61,29.29,29.45,283182,0
2006-08-18,29.36,30,28.82,29.17,321595,0
2006-08-21,28.99,29.05,28.73,28.88,311041,0
2006-08-22,28.81,28.89,28.68,28.77,362711,0
2006-08-23,28.84,29.01,28.45,28.73,425048,0
2006-08-24,28.84,28.84,28.28,28.43,304543,0
2006-08-25,28.48,28.6,28.04,28.16,326371,0
2006-08-28,28.1,28.81,28.1,28.72,287764,0
2006-08-29,28.84,29.49,28.6,29.42,486700,0
2006-08-30,29.51,29.56,29.19,29.54,417413,0
2006-08-31,29.7,29.91,29.52,29.69,568351,0
2006-09-01,29.7,30.21,29.43,30.18,657311,0
2006-09-05,30.26,30.31,30.14,30.21,328572,0
2006-09-06,30.15,30.32,29.74,29.9,468899,0
2006-09-07,29.74,29.83,29.29,29.65,385783,0
2006-09-08,29.63,30.16,29.54,30.02,284980,0
2006-09-11,29.97,30.59,29.78,30.25,623011,0
2006-09-12,30.32,31.39,30.16,31.36,585361,0
2006-09-13,31.22,31.43,31.06,31.25,693996,0
2006-09-14,31.06,31.55,30.77,31.37,670806,0
2006-09-15,31.53,31.57,31.09,31.37,484446,0
2006-09-18,31.31,31.71,31.25,31.45,298413,0
2006-09-19,31.34,31.89,31.07,31.78,536656,0
2006-09-20,31.79,32.73,31.73,32.62,698232,0
2006-09-21,32.64,32.93,32.34,32.57,728504,0
2006-09-22,32.48,32.48,31.85,32.39,428740,0
2006-09-25,32.54,32.95,32.14,32.88,448745,0
2006-09-26,32.96,33.6,32.64,33.6,652838,0
2006-09-27,33.65,34.24,33.51,33.61,787348,0
2006-09-28,33.57,33.88,33.08,33.75,450205,0
2006-09-29,33.83,33.87,33.18,33.21,383269,0
2006-10-02,33.27,33.28,32.75,32.99,647749,0
2006-10-03,33,33.36,32.7,33.27,455986,0
2006-10-04,33.13,34.41,32.88,34.37,933956,0
2006-10-05,34.27,34.45,33.99,34.37,342786,0
2006-10-06,34.16,34.41,33.68,33.99,375683,0
2006-10-09,34.02,34.34,33.57,34.16,310867,0
2006-10-10,34.16,34.22,33.68,34.03,608300,0
2006-10-11,33.84,34,33.55,33.68,907142,0
2006-10-12,33.67,34.13,33.62,33.95,741147,0
2006-10-13,34.05,34.08,33.87,33.93,540304,0
2006-10-16,33.87,34.17,33.87,34,326488,0
2006-10-17,33.81,34.14,33.59,33.94,824436,0
2006-10-18,34,34.39,33.78,34.25,311628,0
2006-10-19,34.11,34.49,34,34.26,231490,0
2006-10-20,34.37,34.49,34.01,34.38,282883,0
2006-10-23,34.39,35.1,34.01,34.83,411922,0
2006-10-24,34.65,34.98,34.44,34.82,383688,0
2006-10-25,32.05,33.4,30.92,32.22,3263440,0
2006-10-26,32.6,32.99,32.14,32.64,1187518,0
2006-10-27,32.41,32.89,32.33,32.34,575029,0
2006-10-30,32.33,32.33,31.77,32.06,792538,0
2006-10-31,32.21,32.43,31.79,32.29,467784,0
2006-11-01,32.49,32.49,31.51,31.7,568848,0
2006-11-02,31.51,32.11,31.34,31.87,395772,0
2006-11-03,31.99,32.09,31.29,31.65,353255,0
2006-11-06,31.67,32.24,31.66,32.1,379442,0
2006-11-07,32.11,32.32,32,32.17,466460,0
2006-11-08,31.98,32.54,31.73,32.51,333835,0
2006-11-09,32.57,32.62,31.91,32.05,323522,0
2006-11-10,32.15,32.73,32.03,32.73,173329,0
2006-11-13,32.62,33,32.52,32.73,247743,0
2006-11-14,32.66,32.9,32.2,32.87,339021,0
2006-11-15,33,33,32.69,32.88,405661,0
2006-11-16,32.92,33.45,32.92,33.17,783122,0
2006-11-17,33.2,33.2,32.61,33.03,273843,0
2006-11-20,33.02,33.25,32.62,32.77,262652,0
2006-11-21,32.7,32.96,32.61,32.84,278105,0
2006-11-22,32.81,33,32.56,32.94,211312,0
2006-11-24,32.78,32.83,32.5,32.55,80267,0
2006-11-27,32.49,32.57,32.08,32.13,389797,0
2006-11-28,32.11,32.29,31.7,31.74,487115,0
2006-11-29,31.79,32.1,31.3,31.55,501596,0
2006-11-30,31.44,31.79,31.14,31.67,591787,0
2006-12-01,31.64,31.8,31.21,31.61,970671,0
2006-12-04,31.54,32.24,31.53,31.92,1175438,0
2006-12-05,32.04,32.36,31.93,32.17,391854,0
2006-12-06,32.05,32.16,31.75,32.12,421092,0
2006-12-07,32.11,32.39,31.83,31.89,327878,0
2006-12-08,31.77,32.12,31.77,32.09,342220,0
2006-12-11,32.13,32.3,31.9,32.17,500181,0
2006-12-12,32.25,32.39,31.86,32.07,685033,0
2006-12-13,32.19,32.36,31.92,31.99,579068,0
2006-12-14,32,32.58,31.99,32.41,376012,0
2006-12-15,32.44,32.46,32.11,32.38,1184794,0
2006-12-18,32.39,32.45,32.2,32.41,811669,0
2006-12-19,32.19,32.32,31.75,32.19,492128,0
2006-12-20,32.3,32.54,32.16,32.46,359999,0
2006-12-21,32.59,32.64,32.25,32.38,636964,0
2006-12-22,32.47,32.58,32.31,32.51,522698,0
2006-12-26,32.59,32.59,32.36,32.52,283814,0
2006-12-27,32.5,32.64,32.18,32.55,319255,0
2006-12-28,32.43,32.51,32.25,32.34,249780,0
2006-12-29,32.36,32.42,31.93,32.06,435450,0
2007-01-03,32.18,32.75,31.84,32.19,971906,0
2007-01-04,32.22,32.46,32.15,32.35,586297,0
2007-01-05,32.21,32.26,31.92,31.94,363909,0
2007-01-08,31.89,32,31.45,31.68,338048,0
2007-01-09,31.68,32.05,31.59,31.92,407784,0
2007-01-10,31.92,32.1,31.78,32.04,358330,0
2007-01-11,32.07,32.49,32.06,32.31,729998,0
2007-01-12,32.21,32.64,32.21,32.52,794852,0
2007-01-16,32.58,32.75,32.5,32.54,545042,0
2007-01-17,32.42,32.72,32.42,32.62,356107,0
2007-01-18,32.71,32.75,32.35,32.35,262786,0
2007-01-19,32.33,32.5,32.13,32.4,651838,0
2007-01-22,33.49,33.67,32.87,33.31,998620,0
2007-01-23,33.14,33.84,33.05,33.77,557166,0
2007-01-24,33.71,34.15,33.63,34.04,902982,0
2007-01-25,34,34.12,33,33.21,675480,0
2007-01-26,33.2,33.39,33.04,33.3,420448,0
2007-01-29,33.23,33.5,33.06,33.1,671502,0
2007-01-30,33.2,33.2,32.5,32.74,743562,0
2007-01-31,33.8,35,33.4,34.91,1323430,0
2007-02-01,35.01,35.2,34.64,34.66,803306,0
2007-02-02,34.66,35,34.45,34.6,517962,0
2007-02-05,34.51,34.64,33.77,33.83,833609,0
2007-02-06,33.9,34.3,33.72,34.3,557601,0
2007-02-07,34.35,34.54,34.2,34.47,464683,0
2007-02-08,34.37,34.55,34.17,34.55,351448,0
2007-02-09,34.57,34.71,34.08,34.23,373404,0
2007-02-12,34.24,34.41,34.11,34.36,361480,0
2007-02-13,34.53,34.6,34.21,34.54,630200,0
2007-02-14,34.55,34.68,34.44,34.6,643729,0
2007-02-15,34.61,34.74,34.38,34.71,728569,0
2007-02-16,34.6,34.75,34.38,34.66,286553,0
2007-02-20,34.7,34.76,34.33,34.39,844005,0
2007-02-21,34.36,34.57,34.11,34.42,317610,0
2007-02-22,34.47,34.69,34.16,34.58,256928,0
2007-02-23,34.6,34.76,34.37,34.66,245216,0
2007-02-26,34.66,34.78,34.28,34.5,331620,0
2007-02-27,34.35,34.35,33.05,33.17,656997,0
2007-02-28,33.48,35.72,32.8,34.43,2110220,0
2007-03-01,33.96,34.35,33.55,34.02,986259,0
2007-03-02,34.03,34.25,33.28,33.34,562034,0
2007-03-05,33.17,33.23,32.09,32.09,785364,0
2007-03-06,32.2,32.77,31.96,32.4,790559,0
2007-03-07,32.4,32.9,32.06,32.69,669261,0
2007-03-08,32.86,33.08,32.47,32.92,556672,0
2007-03-09,33.09,33.15,32.64,32.75,316642,0
2007-03-12,32.85,33.18,32.61,33.12,329698,0
2007-03-13,32.95,33.17,32.46,32.59,667111,0
2007-03-14,32.67,32.78,31.51,32.19,640580,0
2007-03-15,32.09,32.38,31.98,32.24,356466,0
2007-03-16,32.31,32.31,31.54,31.9,613801,0
2007-03-19,32.07,32.59,32.02,32.45,430494,0
2007-03-20,32.54,32.88,32.16,32.88,540817,0
2007-03-21,32.92,33.22,32.61,33.06,469471,0
2007-03-22,33.21,33.74,33.19,33.61,649774,0
2007-03-23,33.75,33.97,33.39,33.78,544247,0
2007-03-26,33.75,33.82,33.35,33.64,538139,0
2007-03-27,33.75,33.97,33.61,33.69,528619,0
2007-03-28,33.67,33.78,33.34,33.35,669984,0
2007-03-29,33.35,33.67,32.84,33.03,685379,0
2007-03-30,32.94,33.4,32.83,33.1,634423,0
2007-04-02,33.25,33.27,32.94,33.13,812105,0
2007-04-03,33.2,33.65,33.16,33.43,442717,0
2007-04-04,33.36,33.55,33.09,33.37,433950,0
2007-04-05,33.42,33.5,33.1,33.28,259386,0
2007-04-09,33.26,33.44,33.04,33.37,338301,0
2007-04-10,33.31,33.44,32.86,33.11,479874,0
2007-04-11,33.11,33.41,32.9,33.15,627107,0
2007-04-12,33.1,33.47,32.58,33.1,520906,0
2007-04-13,33.32,33.48,32.82,33.47,393253,0
2007-04-16,33.48,33.63,33.19,33.39,532322,0
2007-04-17,33.35,33.81,33.25,33.74,335604,0
2007-04-18,33.54,34,33.5,33.91,418935,0
2007-04-19,33.9,34.08,33.6,33.98,363606,0
2007-04-20,34.32,34.84,34.31,34.81,780820,0
2007-04-23,34.81,34.89,34.54,34.84,498498,0
2007-04-24,34.94,34.94,34.24,34.89,795149,0
2007-04-25,37.13,38.84,36.82,36.92,4920295,0
2007-04-26,37.05,37.05,36.36,36.38,1294253,0
2007-04-27,36.41,36.63,36.09,36.23,1257006,0
2007-04-30,36.4,36.56,35.29,35.6,1205685,0
2007-05-01,35.7,36,35.27,35.97,861918,0
2007-05-02,35.92,36.7,35.72,36.48,562412,0
2007-05-03,36.61,36.64,36.07,36.24,708259,0
2007-05-04,36.38,36.52,35.94,36.15,407255,0
2007-05-07,36.09,36.2,35.7,35.91,817455,0
2007-05-08,35.71,36.29,35.51,35.81,611055,0
2007-05-09,35.62,36.11,35.62,36.01,822179,0
2007-05-10,35.92,36.12,35.49,35.63,741526,0
2007-05-11,35.24,35.99,35.07,35.43,922428,0
2007-05-14,35.63,35.63,35.3,35.46,687139,0
2007-05-15,35.52,35.64,35.07,35.18,700846,0
2007-05-16,35.15,35.67,35,35.64,584894,0
2007-05-17,35.5,36.49,35.4,36.26,993122,0
2007-05-18,36.31,36.74,36.27,36.63,848437,0
2007-05-21,36.52,36.68,36.33,36.51,388030,0
2007-05-22,36.46,36.72,36.35,36.66,451191,0
2007-05-23,36.65,37.05,36.4,36.54,612879,0
2007-05-24,36.42,36.87,36.23,36.3,662274,0
2007-05-25,36.36,36.7,36.31,36.62,387233,0
2007-05-29,36.46,37.05,36.46,36.99,583840,0
2007-05-30,36.87,37.64,36.84,37.63,682216,0
2007-05-31,37.66,38.29,37.63,37.99,2274665,0
2007-06-01,38.11,38.28,37.66,38.13,557683,0
2007-06-04,38.09,38.09,37.75,38,349887,0
2007-06-05,37.81,38.18,37.32,37.64,361134,0
2007-06-06,37.42,37.76,36.99,37.15,391965,0
2007-06-07,37.01,37.29,36.38,36.48,506917,0
2007-06-08,36.56,37.13,36.52,37.12,806038,0
2007-06-11,37.1,37.27,36.9,36.99,472745,0
2007-06-12,36.89,37.06,36.29,36.44,764454,0
2007-06-13,36.5,36.86,36.43,36.67,645936,0
2007-06-14,36.55,37.1,36.53,36.74,993342,0
2007-06-15,37.09,37.27,36.82,37.12,634424,0
2007-06-18,37.27,37.57,37.03,37.33,596223,0
2007-06-19,37.19,37.19,36.78,36.81,559458,0
2007-06-20,36.85,37.19,36.57,36.68,775165,0
2007-06-21,36.67,36.75,36.19,36.75,500995,0
2007-06-22,36.58,36.89,36.08,36.17,1540829,0
2007-06-25,36.2,36.97,35.98,36.15,745793,0
2007-06-26,36.31,36.41,35.7,35.81,774821,0
2007-06-27,35.67,36.43,35.64,36.43,461358,0
2007-06-28,36.49,36.95,36.2,36.66,387497,0
2007-06-29,36.81,36.94,36.29,36.55,470875,0
2007-07-02,36.66,37.23,36.66,36.81,458480,0
2007-07-03,36.98,37.25,36.69,36.69,320256,0
2007-07-05,36.71,36.94,36.53,36.73,476226,0
2007-07-06,36.78,37.04,36.7,36.97,371016,0
2007-07-09,36.97,37.03,36.25,36.31,861809,0
2007-07-10,36.24,36.27,35.5,35.55,812135,0
2007-07-11,35.63,36.05,35.62,35.65,680060,0
2007-07-12,35.83,36.03,35.58,35.99,671519,0
2007-07-13,35.7,35.96,35.4,35.9,629604,0
2007-07-16,35.7,35.74,35.01,35.11,888186,0
2007-07-17,35.1,35.17,34.78,34.92,1048692,0
2007-07-18,34.82,35.01,34.57,34.99,966164,0
2007-07-19,35.07,35.2,34.62,34.89,1091491,0
2007-07-20,34.85,35,34.42,34.61,610841,0
2007-07-23,34.78,34.95,34.47,34.79,777153,0
2007-07-24,34.51,34.73,34.29,34.4,813254,0
2007-07-25,34.02,34.62,32.01,33.66,4225713,0
2007-07-26,33.55,33.59,32.35,33.49,3615712,0
2007-07-27,33.31,34.06,33.25,33.69,2137413,0
2007-07-30,33.75,34.27,33.5,33.99,1423059,0
2007-07-31,34.07,34.34,33.31,33.31,1090083,0
2007-08-01,33.42,33.69,32.8,33.3,879574,0
2007-08-02,33.31,33.81,33.18,33.75,848192,0
2007-08-03,33.65,33.75,32.61,32.61,742859,0
2007-08-06,32.73,33.66,32.35,33.63,911161,0
2007-08-07,33.7,34.58,33.03,34.51,1014141,0
2007-08-08,34.64,37.09,34.64,36,1949859,0
2007-08-09,35.5,38.2,35.45,36.6,2887749,0
2007-08-10,36.05,36.41,33.35,34.48,1948063,0
2007-08-13,34.87,35.3,33.7,34.15,805122,0
2007-08-14,34.5,34.5,33.37,33.41,460837,0
2007-08-15,33.41,33.41,32.11,32.19,697569,0
2007-08-16,32.11,32.35,31.44,31.63,1263683,0
2007-08-17,32,32.82,31.5,32.7,936948,0
2007-08-20,32.71,34.02,32.09,33.32,727609,0
2007-08-21,33.07,33.63,33.07,33.52,436971,0
2007-08-22,33.8,34.69,33.8,34.39,491344,0
2007-08-23,34.56,34.62,33.99,33.99,502364,0
2007-08-24,33.85,34.89,33.72,34.89,790310,0
2007-08-27,36.21,36.21,34.84,35.07,630721,0
2007-08-28,34.86,34.86,33.74,34.02,748989,0
2007-08-29,34.16,35.32,33.91,35.32,429949,0
2007-08-30,35.01,35.23,34.49,34.8,490527,0
2007-08-31,35.03,35.68,34.52,35.54,404328,0
2007-09-04,35.54,36.09,35.11,35.86,778229,0
2007-09-05,35.48,35.51,34.85,35.4,567018,0
2007-09-06,35.42,35.57,34.98,35.1,556832,0
2007-09-07,34.85,35.01,34.31,34.48,445375,0
2007-09-10,34.59,34.76,33.65,34,336593,0
2007-09-11,34.08,34.42,33.7,34.03,346350,0
2007-09-12,34,34.1,33.44,33.58,337137,0
2007-09-13,33.87,34.15,33.25,33.83,337579,0
2007-09-14,33.57,34.03,33.56,34.01,274836,0
2007-09-17,33.85,34.35,33.76,33.99,329156,0
2007-09-18,34.16,35.78,34.03,35.77,567514,0
2007-09-19,36.04,36.6,34.95,35.01,482206,0
2007-09-20,34.9,34.9,34.17,34.54,505219,0
2007-09-21,34.81,34.81,34.1,34.22,469182,0
2007-09-24,34.17,34.58,33.81,33.99,312300,0
2007-09-25,33.78,33.99,33.51,33.82,427641,0
2007-09-26,34,34.12,33.72,33.97,393390,0
2007-09-27,34.16,34.35,33.9,34.3,349699,0
2007-09-28,34.24,34.42,33.34,33.41,493510,0
2007-10-01,33.37,33.74,32.57,32.82,890679,0
2007-10-02,33.1,33.34,32.83,33.24,576487,0
2007-10-03,33.12,33.71,33.12,33.45,963105,0
2007-10-04,33.55,33.83,33.04,33.13,420710,0
2007-10-05,33.37,33.8,33.23,33.54,703076,0
2007-10-08,33.46,33.8,33.28,33.71,363560,0
2007-10-09,33.69,34.66,33.69,34.61,718544,0
2007-10-10,34.33,34.72,34.09,34.12,468211,0
2007-10-11,33.95,34.43,33.69,33.86,775262,0
2007-10-12,33.96,34.15,33.78,34,361490,0
2007-10-15,34.08,34.45,33.62,33.93,457028,0
2007-10-16,33.61,34.12,33.26,33.46,448475,0
2007-10-17,34.03,34.03,32.7,33.24,877019,0
2007-10-18,33.18,33.51,32.98,33.4,698048,0
2007-10-19,33.27,33.51,32.79,32.85,656667,0
2007-10-22,32.75,33.11,32.41,32.89,765764,0
2007-10-23,33.16,33.27,32.31,33.22,1046924,0
2007-10-24,33.29,33.93,32.4,32.58,1533350,0
2007-10-25,32.53,32.93,32.16,32.81,778494,0
2007-10-26,32.98,33.13,32.5,32.92,667932,0
2007-10-29,32.99,33.12,32.42,32.74,541479,0
2007-10-30,32.58,32.92,32.5,32.78,443315,0
2007-10-31,32.86,33.24,32.44,33.02,524345,0
2007-11-01,32.75,33.29,32.34,32.58,1014199,0
2007-11-02,32.79,32.79,32.04,32.6,436167,0
2007-11-05,32.2,32.48,31.96,32.17,532294,0
2007-11-06,32.34,32.73,31.8,32.26,998815,0
2007-11-07,31.97,32.21,31.42,31.57,770914,0
2007-11-08,31.5,31.97,31.04,31.84,675927,0
2007-11-09,31.49,31.73,30.88,30.92,561901,0
2007-11-12,30.83,31.95,30.5,31.18,796908,0
2007-11-13,31.46,32.34,31,32.24,518344,0
2007-11-14,32.16,32.63,32.16,32.2,461997,0
2007-11-15,32.1,32.54,31.95,32.12,324590,0
2007-11-16,32.64,32.64,31.72,32.23,343078,0
2007-11-19,31.99,32.09,31.55,31.71,451352,0
2007-11-20,31.72,32.18,31.02,31.5,476600,0
2007-11-21,31.23,31.64,30.69,31,804555,0
2007-11-23,31.25,31.55,31.05,31.2,149072,0
2007-11-26,31.23,31.71,30.79,30.79,475366,0
2007-11-27,30.87,31.9,30.8,31.75,594140,0
2007-11-28,32.02,33.17,31.87,33.09,689981,0
2007-11-29,32.63,32.89,32.35,32.63,289913,0
2007-11-30,32.42,33.13,32.42,32.86,490319,0
2007-12-03,33.02,33.35,32.81,33,615712,0
2007-12-04,33.5,34.11,33.13,33.76,1070372,0
2007-12-05,34.12,34.47,33.85,34.1,822993,0
2007-12-06,34.04,34.69,33.72,34.63,698008,0
2007-12-07,34.4,34.68,34.02,34.49,586970,0
2007-12-10,34.52,34.62,33.91,34.07,507519,0
2007-12-11,32.85,33.24,31.87,31.91,1077599,0
2007-12-12,32.53,32.87,31.09,31.56,643948,0
2007-12-13,31.38,31.78,31.05,31.33,871175,0
2007-12-14,31.3,31.51,31,31.12,516576,0
2007-12-17,31.03,31.33,30.55,30.55,568202,0
2007-12-18,30.77,31.48,30.64,31.36,617773,0
2007-12-19,31.22,31.3,30.68,30.93,557088,0
2007-12-20,31.1,31.27,30.43,31.27,745374,0
2007-12-21,32.14,32.2,31.72,32.01,937626,0
2007-12-24,31.89,32.42,31.74,32.37,194998,0
2007-12-26,32.25,32.38,32.02,32.32,654487,0
2007-12-27,32.19,32.49,32.13,32.2,585004,0
2007-12-28,32.37,32.71,32.27,32.54,394715,0
2007-12-31,32.43,32.69,32.22,32.43,517638,0
2008-01-02,32.28,32.68,31.87,32.33,1053938,0
2008-01-03,32.06,32.43,31.13,31.13,981511,0
2008-01-04,31.01,31.05,29.99,30.13,2826900,0
2008-01-07,29.88,30.3,28.48,29.39,2585882,0
2008-01-08,29.21,29.31,26.75,26.97,2607925,0
2008-01-09,27,27.1,26.14,27.05,2142035,0
2008-01-10,25.53,27.24,24.08,26.15,7453914,0
2008-01-11,25.75,25.91,24.86,25.5,2914226,0
2008-01-14,25.63,25.91,25.39,25.74,2069505,0
2008-01-15,25.41,25.71,24.81,25.71,2130635,0
2008-01-16,25.61,26.1,25.27,25.74,1811556,0
2008-01-17,25.79,25.85,24.86,24.97,1518552,0
2008-01-18,25.02,25.82,24.72,25.1,1973808,0
2008-01-22,24.53,26.77,24.28,26.49,1827217,0
2008-01-23,26,28.35,25.66,28.13,1853143,0
2008-01-24,28.24,28.24,27.06,27.87,1573962,0
2008-01-25,28.01,28.15,27.49,27.85,997587,0
2008-01-28,27.79,28.84,27.53,28.84,1170963,0
2008-01-29,29.04,29.22,28.2,28.82,1022296,0
2008-01-30,28.59,28.98,28.14,28.16,919395,0
2008-01-31,27.78,29.66,27.09,29.43,1056332,0
2008-02-01,30,31.77,29.93,30.62,2817802,0
2008-02-04,30.62,30.62,29.71,29.97,827326,0
2008-02-05,29.66,29.9,28.87,29.07,778518,0
2008-02-06,29.17,29.8,28.73,28.85,659757,0
2008-02-07,28.72,30.04,28.5,29.68,742024,0
2008-02-08,29.55,30.16,28.89,29.68,693444,0
2008-02-11,29.6,30.11,28.8,29.81,887884,0
2008-02-12,30.03,30.03,29.22,29.51,902898,0
2008-02-13,29.21,29.49,28.82,29.4,871578,0
2008-02-14,29.5,29.5,28.44,28.7,759645,0
2008-02-15,28.51,28.64,27.84,28.35,859803,0
2008-02-19,28.46,29.18,27.53,27.72,1208422,0
2008-02-20,27.57,28.24,27.41,27.99,1496253,0
2008-02-21,27.9,28.67,27.45,27.51,1618518,0
2008-02-22,27.63,27.89,26.94,27.82,1455228,0
2008-02-25,27.85,28.29,27.54,28.26,1231681,0
2008-02-26,28.1,29.1,28.03,28.82,898788,0
2008-02-27,28.64,28.99,28.39,28.65,681584,0
2008-02-28,28.48,28.48,27.87,28.11,842137,0
2008-02-29,27.77,28.04,26.74,26.96,1212965,0
2008-03-03,26.96,27.51,26.51,27.26,899314,0
2008-03-04,27.03,27.75,26.98,27.63,905550,0
2008-03-05,27.7,28.28,27.43,27.59,624327,0
2008-03-06,27.49,27.97,26.85,26.88,743623,0
2008-03-07,26.59,27.08,26.44,26.73,736448,0
2008-03-10,26.72,27.28,26.43,26.46,717519,0
2008-03-11,27.13,27.73,26.24,27.06,908212,0
2008-03-12,27.05,27.84,26.96,27.12,574323,0
2008-03-13,26.68,27.27,26.33,27.13,862945,0
2008-03-14,27.32,27.32,26.25,26.66,748342,0
2008-03-17,26.15,26.64,25.42,26,1066064,0
2008-03-18,27.07,28.48,26.37,28.39,1524906,0
2008-03-19,28.47,28.92,27.91,27.97,916971,0
2008-03-20,28.23,29.42,27.9,29.33,858939,0
2008-03-24,29.33,30.45,29.06,30.4,802362,0
2008-03-25,30.35,30.44,29.66,29.87,873440,0
2008-03-26,29.82,29.82,28.9,28.91,642691,0
2008-03-27,29.02,29.12,28.3,28.62,1032061,0
2008-03-28,28.85,28.85,27.71,27.77,918447,0
2008-03-31,27.77,28.58,27.41,28.52,1235566,0
2008-04-01,29.45,30.5,29.18,29.41,8102894,0
2008-04-02,29.5,29.55,28.27,28.47,2626762,0
2008-04-03,28.29,28.45,27.62,28.39,1628669,0
2008-04-04,28.29,28.62,27.86,28.05,2330841,0
2008-04-07,28.27,28.54,27.76,27.86,1073307,0
2008-04-08,27.8,28.25,27.61,27.81,1030797,0
2008-04-09,27.86,27.91,26.95,27.14,1710175,0
2008-04-10,27.02,28.24,27.01,27.61,1693080,0
2008-04-11,27.38,27.56,27,27.09,965504,0
2008-04-14,27.03,27.37,26.83,27.21,1499698,0
2008-04-15,27.31,27.39,27.03,27.28,824035,0
2008-04-16,27.43,27.86,27.25,27.67,1313180,0
2008-04-17,27.51,27.66,27.23,27.4,917021,0
2008-04-18,27.9,28.2,27.61,27.78,2298292,0
2008-04-21,27.51,27.83,27.17,27.63,1464262,0
2008-04-22,27.33,27.8,27.04,27.55,1967527,0
2008-04-23,25.84,27.6,25.77,26.79,4713847,0
2008-04-24,26.76,27.67,26.31,27.57,2664723,0
2008-04-25,27.59,28.29,27.18,28.28,1896669,0
2008-04-28,28.33,29.19,27.98,29.17,2432859,0
2008-04-29,29.07,29.53,28.84,28.87,2744848,0
2008-04-30,29,29.43,28.7,28.87,1570585,0
2008-05-01,28.77,30.38,28.73,30.05,2713824,0
2008-05-02,30.34,30.49,29.73,29.78,1576372,0
2008-05-05,29.77,29.77,29.17,29.21,1776000,0
2008-05-06,29.13,29.29,28.39,29.04,1488206,0
2008-05-07,28.99,29.18,28.4,28.45,1255132,0
2008-05-08,28.52,28.76,28.05,28.3,929798,0
2008-05-09,28.02,28.52,27.97,28.12,668942,0
2008-05-12,28.1,28.81,27.98,28.81,1097240,0
2008-05-13,28.84,28.84,28.27,28.61,530786,0
2008-05-14,28.69,29.27,28.67,28.79,1337286,0
2008-05-15,28.8,29.07,28.59,28.78,1166302,0
2008-05-16,28.12,28.5,27.1,27.7,2481969,0
2008-05-19,27.79,27.95,27.44,27.59,1387336,0
2008-05-20,27.5,27.66,26.85,27,1295810,0
2008-05-21,26.89,27.31,26.21,26.38,1359638,0
2008-05-22,26.28,26.86,26.23,26.54,840796,0
2008-05-23,26.5,26.66,26.08,26.32,510424,0
2008-05-27,26.43,26.94,26.21,26.54,971606,0
2008-05-28,26.57,26.82,26.21,26.45,1169788,0
2008-05-29,26.45,26.72,26.21,26.43,1575984,0
2008-05-30,26.47,26.47,25.89,26.15,1337010,0
2008-06-02,26.14,26.41,25.47,25.73,1217346,0
2008-06-03,25.79,26.23,25.62,25.99,1582328,0
2008-06-04,25.85,26.17,25.59,25.78,1274092,0
2008-06-05,25.84,26.42,25.66,26.41,2528660,0
2008-06-06,26.21,26.23,25.22,25.22,3379862,0
2008-06-09,25.25,25.63,24.88,24.96,2376370,0
2008-06-10,24.82,25.76,24.77,25.6,2558956,0
2008-06-11,25.63,25.76,24.59,24.66,2238915,0
2008-06-12,24.75,25.66,24.75,25.25,2526433,0
2008-06-13,25.61,25.87,25.35,25.62,1570675,0
2008-06-16,25.43,26,25.12,26,1070308,0
2008-06-17,26.05,26.14,25.54,25.55,1108000,0
2008-06-18,25.53,25.53,24.84,25.04,1244497,0
2008-06-19,25.01,25.76,24.93,25.67,1228304,0
2008-06-20,25.61,25.61,24.67,24.69,1441692,0
2008-06-23,24.77,24.95,23.6,23.72,1880814,0
2008-06-24,23.56,24.01,23.1,23.6,1973017,0
2008-06-25,23.73,24.62,23.71,23.99,1418856,0
2008-06-26,23.71,23.91,23.07,23.28,1521084,0
2008-06-27,23.22,23.37,22.7,22.79,2974028,0
2008-06-30,22.73,23.04,22.32,22.35,1261772,0
2008-07-01,22.3,23.24,22.11,23.02,3813282,0
2008-07-02,22.94,23.45,22.66,22.72,3258404,0
2008-07-03,22.89,22.89,22.32,22.35,1486833,0
2008-07-07,22.52,22.66,21.92,22.34,1722064,0
2008-07-08,22.37,23.16,22.24,23.14,2061689,0
2008-07-09,23.07,23.54,22.85,23.28,2039290,0
2008-07-10,23.2,23.71,22.79,22.98,2077410,0
2008-07-11,22.71,23.11,22,22.65,4720504,0
2008-07-14,22.53,23.22,22.33,22.75,2131224,0
2008-07-15,22.63,22.81,22.06,22.51,2395503,0
2008-07-16,22.53,23.55,22.37,23.48,2146432,0
2008-07-17,23.52,24.45,23.16,24.36,2855429,0
2008-07-18,24.13,24.63,23.89,24.05,1933240,0
2008-07-21,24.1,24.34,23.08,23.37,1872802,0
2008-07-22,23.31,24.08,22.75,24.04,3173616,0
2008-07-23,23.91,26.64,23.12,26.27,4957750,0
2008-07-24,26.5,26.57,25.2,25.29,3716356,0
2008-07-25,25.32,25.77,24.66,24.72,2002209,0
2008-07-28,24.7,24.91,24.23,24.63,1986550,0
2008-07-29,24.63,25.59,24.35,25.51,1810040,0
2008-07-30,25.36,26,25,25.44,4794766,0
2008-07-31,25.26,25.8,25.17,25.54,2364242,0
2008-08-01,25.48,26.34,25.15,26.04,3346563,0
2008-08-04,26.31,26.6,25.98,26.35,1746576,0
2008-08-05,26.26,27.44,26.26,27.43,2360276,0
2008-08-06,26.77,27.48,26.63,27.47,2436643,0
2008-08-07,27.45,28.07,26.94,27.54,3161324,0
2008-08-08,27.6,28.99,27.51,28.84,1919933,0
2008-08-11,28.74,29.98,28.65,29.06,2397767,0
2008-08-12,28.9,29.38,28.6,28.88,1594752,0
2008-08-13,28.69,28.82,27.77,28.42,1590751,0
2008-08-14,28.16,29.34,28.09,28.88,1518984,0
2008-08-15,28.95,29.62,28.66,29.5,915020,0
2008-08-18,29.5,29.57,28.6,28.79,1382932,0
2008-08-19,28.69,28.81,27.84,28.08,1712997,0
2008-08-20,29.35,29.42,28.56,28.8,2178981,0
2008-08-21,28.7,28.96,28.39,28.91,1028381,0
2008-08-22,29.25,29.9,29.09,29.81,1374619,0
2008-08-25,29.57,29.59,28.81,28.87,1129607,0
2008-08-26,28.85,29.13,28.1,28.47,1904304,0
2008-08-27,28.33,29.33,28.33,29,876813,0
2008-08-28,29.09,29.56,28.82,29.52,783734,0
2008-08-29,29.31,29.61,29.03,29.12,759614,0
2008-09-02,29.71,30.38,29.16,29.62,2121236,0
2008-09-03,29.6,30.07,28.96,30.03,1430320,0
2008-09-04,29.84,29.84,29.02,29.15,2140851,0
2008-09-05,28.07,29.55,28.06,29.39,1814872,0
2008-09-08,29.81,30.33,29.32,29.88,1980380,0
2008-09-09,29.88,30.22,29.01,29.03,1352030,0
2008-09-10,29.2,29.28,28.35,28.99,1513976,0
2008-09-11,29.04,29.05,28.13,29.04,1298417,0
2008-09-12,28.83,28.83,28.34,28.67,1241049,0
2008-09-15,27.4,29.85,27.02,29.16,2393327,0
2008-09-16,29.24,29.27,28.35,28.78,2015698,0
2008-09-17,28.44,28.7,27.48,27.97,2490881,0
2008-09-18,28.31,28.87,26.38,28.32,3380919,0
2008-09-19,30,30.1,27.7,28.41,2705126,0
2008-09-22,28.24,28.63,27.68,27.77,1488013,0
2008-09-23,27.83,28.36,27.51,27.73,1032579,0
2008-09-24,27.72,28.65,27.52,28.23,1262059,0
2008-09-25,28.15,28.86,28.09,28.51,1192701,0
2008-09-26,28.46,28.93,28,28.26,1464455,0
2008-09-29,27.84,27.84,26.48,26.75,1655505,0
2008-09-30,27.79,27.79,26.14,26.77,2462172,0
2008-10-01,26.57,26.91,26.18,26.7,1206370,0
2008-10-02,26.39,26.91,26.1,26.26,1075465,0
2008-10-03,26.6,26.95,25.72,25.85,2350274,0
2008-10-06,25.27,25.45,23.7,24.78,2883276,0
2008-10-07,25.71,25.87,23.19,23.33,4307616,0
2008-10-08,22.91,23.66,22.45,23.29,2477724,0
2008-10-09,23.5,23.88,21.91,22.25,1507667,0
2008-10-10,21.68,23.51,20.82,22.81,2911530,0
2008-10-13,23.75,24.08,23.37,24.02,1700278,0
2008-10-14,24.42,24.97,22.6,23.14,1659148,0
2008-10-15,22.11,22.89,21.23,21.37,1436296,0
2008-10-16,21.32,22.5,20.31,22.43,2304123,0
2008-10-17,21.77,23.38,21.24,22.47,1566431,0
2008-10-20,22.79,23.79,22.79,23.78,1163443,0
2008-10-21,23.48,24.36,22.98,23.03,1947066,0
2008-10-22,22.55,22.93,21.94,22.75,1611532,0
2008-10-23,22.87,22.87,21.04,21.93,1348685,0
2008-10-24,20.55,21.73,20,21.1,984303,0
2008-10-27,20.7,21.78,20.69,20.87,948732,0
2008-10-28,22.43,23.3,20.78,23.15,1587404,0
2008-10-29,23.02,24.55,22.43,23.39,2220533,0
2008-10-30,24.3,27.11,24.25,25.06,2879284,0
2008-10-31,25.06,27.61,24.63,27.11,2161551,0
2008-11-03,27.1,27.54,26.49,26.76,1814014,0
2008-11-04,27.16,27.25,26.73,27,1361842,0
2008-11-05,26.74,26.9,24.87,25.14,1795076,0
2008-11-06,25.28,25.91,24.49,24.59,1094455,0
2008-11-07,24.84,25.64,24.44,24.98,1129552,0
2008-11-10,25.5,25.59,24.39,24.83,921944,0
2008-11-11,24.52,25.42,24.16,24.72,931656,0
2008-11-12,24.35,24.72,22.79,22.98,1602063,0
2008-11-13,23.18,25.2,22.06,25.2,1384329,0
2008-11-14,24.82,25,22.76,23.24,1531591,0
2008-11-17,23.1,23.99,23.02,23.19,1032583,0
2008-11-18,23.24,24.4,22.53,23.5,1413285,0
2008-11-19,23.44,23.9,22.58,22.62,1843836,0
2008-11-20,22.31,23.56,21.76,21.96,2009440,0
2008-11-21,22.42,23.64,21.36,23.64,2145966,0
2008-11-24,23.8,25.67,23.07,25.36,1872495,0
2008-11-25,25.53,25.74,24.08,24.94,1725768,0
2008-11-26,24.49,26.38,24.25,25.77,2157028,0
2008-11-28,25.53,26.08,25.12,26.07,549352,0
2008-12-01,26.02,26.02,23.68,23.83,1324156,0
2008-12-02,24.17,26.19,23.99,25.74,1866199,0
2008-12-03,25.16,26.94,24.95,26.55,2913832,0
2008-12-04,26.21,27.46,25.12,26.55,2440921,0
2008-12-05,26.24,29.43,26.06,29.32,3281959,0
2008-12-08,29.38,29.98,28.33,28.8,2110393,0
2008-12-09,28.58,29.8,28.2,28.37,2470444,0
2008-12-10,28.57,28.63,27.61,28.1,1706599,0
2008-12-11,27.47,29.06,27.46,28.42,2886701,0
2008-12-12,26.34,28.84,26.24,28.55,3098035,0
2008-12-15,29.05,29.05,27.96,28.49,2030265,0
2008-12-16,28.86,30.24,28.4,30.09,1796600,0
2008-12-17,29.61,30.96,29.06,30.61,1981951,0
2008-12-18,30.95,30.95,30.09,30.81,2601092,0
2008-12-19,31.09,31.18,30.02,30.13,7996166,0
2008-12-22,30.4,30.4,29,29.65,1808771,0
2008-12-23,29.86,30,29.05,29.38,1313229,0
2008-12-24,29.46,29.98,29,29.56,534667,0
2008-12-26,29.69,29.74,29.23,29.47,515101,0
2008-12-29,29.62,29.66,28.84,29.24,1024737,0
2008-12-30,29.4,30.16,29.16,30.16,1098786,0
2008-12-31,30.2,30.98,30,30.74,1451358,0
2009-01-02,30.59,31.58,30.14,31.43,1361537,0
2009-01-05,31.08,31.19,30.29,30.64,1529053,0
2009-01-06,30.9,30.95,29.97,30.21,1584645,0
2009-01-07,29.3,29.99,28.6,28.88,2068688,0
2009-01-08,29.05,29.28,28.22,29.14,1706062,0
2009-01-09,29.14,29.45,27.86,28.28,1614012,0
2009-01-12,28.22,28.49,27.84,28.16,1053361,0
2009-01-13,28.04,28.69,27.91,28.33,1409383,0
2009-01-14,28.07,28.07,26.94,27,2163916,0
2009-01-15,27.07,28.64,26.47,28.3,2528917,0
2009-01-16,28.71,29.02,28.09,28.54,1627417,0
2009-01-20,27,28.79,27,27.62,1441820,0
2009-01-21,27.95,28.12,26.97,28.05,1768429,0
2009-01-22,27.42,28.89,27.06,28.62,1981335,0
2009-01-23,26.69,29.57,26.69,29.02,2307793,0
2009-01-26,30.03,30.67,29.22,30.09,2520640,0
2009-01-27,30.13,30.53,29.64,30.05,1099732,0
2009-01-28,30.27,31.42,30.18,31.05,2159313,0
2009-01-29,30.67,31.2,30.29,30.55,1148943,0
2009-01-30,30.76,30.95,28.96,29.07,1858005,0
2009-02-02,28.82,29.3,28.59,29.1,1791958,0
2009-02-03,29.14,30.16,28.4,29.95,1693639,0
2009-02-04,29.98,30.17,29.09,29.29,1033651,0
2009-02-05,28.92,29.9,28.77,29.6,1965281,0
2009-02-06,29.6,30.97,29.48,30.72,2760430,0
2009-02-09,30.61,31.05,30.15,30.91,1627991,0
2009-02-10,29.29,30.19,27.96,28.69,5154669,0
2009-02-11,28.87,29.41,28.15,28.56,2916088,0
2009-02-12,28.17,28.83,27.49,28.83,2338402,0
2009-02-13,28.8,29.14,28.33,28.61,1581729,0
2009-02-17,27.9,28.05,27.19,27.26,3620756,0
2009-02-18,27.74,27.95,26.83,27.74,4627529,0
2009-02-19,30.59,33.19,30.59,32.84,10247701,0
2009-02-20,32.99,33.25,31.86,32.71,6070649,0
2009-02-23,32.98,33.04,31.56,31.73,3879480,0
2009-02-24,32.53,33.37,32.3,33.3,4505672,0
2009-02-25,33.07,33.8,32.55,33.25,3310896,0
2009-02-26,33.6,33.75,32.45,32.84,3396373,0
2009-02-27,32.35,33.59,31.55,33.36,8087675,0
2009-03-02,32.7,33.5,32.13,32.23,3693562,0
2009-03-03,33.76,33.88,32.35,32.44,5206525,0
2009-03-04,33.35,33.35,32.19,32.49,3543812,0
2009-03-05,32.22,32.89,31.9,32.51,3583692,0
2009-03-06,32.85,32.85,31.44,32.14,3686613,0
2009-03-09,32.07,32.7,31.65,31.78,1739438,0
2009-03-10,32.57,33.93,32.33,33.75,3014340,0
2009-03-11,33.74,34.42,33.63,34.02,2685689,0
2009-03-12,34.12,35.42,33.66,35.28,2362821,0
2009-03-13,35.28,35.47,34.62,34.9,1805460,0
2009-03-16,34.98,34.98,33.4,33.52,2469138,0
2009-03-17,33.58,35,33.19,35,2059598,0
2009-03-18,35.17,35.34,34.05,35,2473742,0
2009-03-19,35.97,36.17,34.87,35.63,3735540,0
2009-03-20,34.95,35.8,34.47,34.91,2079587,0
2009-03-23,33.56,34.02,32.55,33.76,4632962,0
2009-03-24,33.54,34.37,32.71,33.42,2439629,0
2009-03-25,33.33,34.27,33.19,34.1,3271460,0
2009-03-26,34.64,36.01,34.34,35.37,27861708,0
2009-03-27,35.66,35.66,34.71,34.78,2977295,0
2009-03-30,34.7,35.05,33.62,35.05,2187968,0
2009-03-31,34.81,35.47,34.03,35.01,2442816,0
2009-04-01,34.4,35.43,33.69,35.4,3310173,0
2009-04-02,35.9,36.74,34.92,36.03,3896018,0
2009-04-03,35.74,36.58,35.26,36.5,3252711,0
2009-04-06,36.23,36.97,35.57,36.83,2699925,0
2009-04-07,36.02,36.55,35.41,35.77,2357603,0
2009-04-08,35.48,36.81,35.48,36.81,1607213,0
2009-04-09,37.13,38.12,36.88,37.88,2361249,0
2009-04-13,37.54,37.75,36.73,36.91,1658994,0
2009-04-14,36.89,37.14,36.23,36.89,2382617,0
2009-04-15,36.07,36.84,35.96,36.66,1534823,0
2009-04-16,36.92,38.28,36.72,38.03,2495007,0
2009-04-17,38.31,38.9,37.61,38.71,2304302,0
2009-04-20,38.03,38.53,37.55,37.95,1426467,0
2009-04-21,38.13,38.58,37.78,38.51,1680450,0
2009-04-22,38.37,39.4,38.16,38.45,2276677,0
2009-04-23,38.64,39.02,37.7,38.46,1470329,0
2009-04-24,38.67,38.94,37.55,37.72,2112586,0
2009-04-27,36.94,38.74,36.94,38.22,1771061,0
2009-04-28,37.5,39.06,37.5,38.64,1276175,0
2009-04-29,39.46,39.51,37.19,37.24,3219759,0
2009-04-30,39.42,40.5,38.04,38.85,5736853,0
2009-05-01,38.17,38.39,36.81,37.55,3051093,0
2009-05-04,37.71,38.64,37.68,38.41,2170399,0
2009-05-05,38.13,38.24,37.55,37.99,1660202,0
2009-05-06,38.32,38.69,36.95,37.5,2105123,0
2009-05-07,37.58,37.96,36.18,36.51,2104405,0
2009-05-08,36.59,37.1,35.89,36.01,2166666,0
2009-05-11,35.84,37.06,34.98,36.84,2522471,0
2009-05-12,36.81,37.15,35.61,36.09,2141583,0
2009-05-13,35.69,35.82,34.98,35.08,1872476,0
2009-05-14,35.01,35.97,35.01,35.42,1858796,0
2009-05-15,35.2,36.36,34.85,36.17,2029027,0
2009-05-18,36.32,37.03,36.05,37.02,1520899,0
2009-05-19,36.56,37.76,36.4,37.55,1742952,0
2009-05-20,37.53,38.1,36.27,36.5,2087217,0
2009-05-21,36.41,36.55,35.68,36.09,1628330,0
2009-05-22,36.15,36.64,35.48,35.97,847576,0
2009-05-26,35.67,37.48,35.29,37.48,1428274,0
2009-05-27,37.19,37.63,36.02,36.28,2091819,0
2009-05-28,36.4,36.94,35.21,36.17,2448882,0
2009-05-29,36.35,36.35,35.41,36.05,2519462,0
2009-06-01,36.52,37.51,36.35,37.33,2059375,0
2009-06-02,37.27,38.69,37.14,38.6,2252096,0
2009-06-03,37.64,38.52,37.64,38.49,1820990,0
2009-06-04,38.29,38.66,37.37,37.99,1465335,0
2009-06-05,38.27,38.29,37.28,37.75,1624028,0
2009-06-08,37.5,38.33,36.7,37.92,1259439,0
2009-06-09,37.94,38.26,37.68,38.04,1163926,0
2009-06-10,38.13,38.47,36.87,37.44,1302392,0
2009-06-11,37.39,37.74,36.28,36.36,1523210,0
2009-06-12,36.11,36.39,35.26,36.04,2187280,0
2009-06-15,35.78,35.87,34.91,35.67,1589422,0
2009-06-16,35.93,35.98,34.96,35.41,2325287,0
2009-06-17,35.61,37.4,35.48,37,2256462,0
2009-06-18,36.8,37.5,36.71,37.32,1588646,0
2009-06-19,37.48,37.92,36.95,37.49,2649677,0
2009-06-22,37.04,37.87,36.48,37.44,1903272,0
2009-06-23,37.39,37.5,36.66,36.82,1233309,0
2009-06-24,36.94,37.24,36.25,36.65,1306197,0
2009-06-25,36.34,37.93,36.29,37.72,1366422,0
2009-06-26,37.53,38.07,37.46,37.6,3069276,0
2009-06-29,37.62,38.28,37.29,38.2,1124638,0
2009-06-30,38.42,38.87,37.8,38.08,1297626,0
2009-07-01,38.43,38.82,38.17,38.25,1236234,0
2009-07-02,37.75,38,37.14,37.43,1551575,0
2009-07-06,37,38.26,36.83,38.21,1589433,0
2009-07-07,38.25,38.35,37.83,38.01,2109335,0
2009-07-08,38.31,40.05,38.31,39.94,3861147,0
2009-07-09,40.04,40.4,39.51,39.59,2084052,0
2009-07-10,39.32,40.17,39.04,39.38,1412619,0
2009-07-13,39.35,40.17,38.71,40,1762037,0
2009-07-14,40,40.2,39.25,40.14,1822000,0
2009-07-15,40.19,40.95,40,40.88,2469306,0
2009-07-16,40.63,41.18,40.18,41.09,1680423,0
2009-07-17,40.92,41.11,40.43,40.73,1418843,0
2009-07-20,40.85,41.2,40.14,41.07,1450104,0
2009-07-21,41.1,41.41,40.21,41.03,1658014,0
2009-07-22,41.03,41.55,40.86,41.06,1457056,0
2009-07-23,40.68,41.41,40.37,41.1,1948080,0
2009-07-24,40.8,41.15,40.58,41.07,1440789,0
2009-07-27,41.2,41.2,39.59,40.07,2075790,0
2009-07-28,39.7,40.93,39.7,40.85,1476603,0
2009-07-29,40.52,41.43,40.21,40.55,2709389,0
2009-07-30,40.76,42.92,40.6,42.22,5194265,0
2009-07-31,42.15,42.26,40.66,40.66,3593120,0
2009-08-03,40.24,40.44,39,39.65,3295344,0
2009-08-04,39.11,39.71,38.78,39.09,2736690,0
2009-08-05,39.12,39.19,38.02,38.96,2737244,0
2009-08-06,38.63,39.28,38.11,38.21,2367801,0
2009-08-07,38.61,39.36,38.22,39.26,1505507,0
2009-08-10,39.04,39.13,37.87,38.22,1596478,0
2009-08-11,38,38.2,37.35,38.07,2111023,0
2009-08-12,38,38.58,37.61,37.73,1953536,0
2009-08-13,37.36,38.05,35.86,37.92,3771386,0
2009-08-14,37.47,37.69,36.72,37.02,1803658,0
2009-08-17,36.7,37.29,36.33,37.1,2203442,0
2009-08-18,37.17,37.93,36.59,37.73,2265275,0
2009-08-19,37.58,38.38,37.06,37.97,1749872,0
2009-08-20,38.18,38.3,37.54,38.19,1269241,0
2009-08-21,38.54,38.85,38.02,38.23,1851498,0
2009-08-24,38.35,38.35,37.27,37.29,1677283,0
2009-08-25,37.67,38.76,37.45,38.63,2829493,0
2009-08-26,38.53,39.05,38.21,38.6,1893862,0
2009-08-27,38.37,38.75,37.78,38.53,1315378,0
2009-08-28,38.72,38.95,38.07,38.71,1467940,0
2009-08-31,38.58,38.63,37.85,38.28,1726718,0
2009-09-01,38.02,38.57,37.18,37.47,2505373,0
2009-09-02,37.06,37.79,37.06,37.58,1398250,0
2009-09-03,37.68,38,37.18,37.73,1370460,0
2009-09-04,37.84,38.04,37.34,37.55,1646424,0
2009-09-08,37.6,38.65,37.51,38.61,2086906,0
2009-09-09,38.29,38.4,37.59,37.89,1953035,0
2009-09-10,38.11,38.16,37.18,37.35,1694233,0
2009-09-11,37.32,37.38,36.48,36.61,3003215,0
2009-09-14,36.45,36.75,36,36.68,1766746,0
2009-09-15,36.08,36.93,36.07,36.91,1991584,0
2009-09-16,37.11,37.68,36.81,37.52,2161565,0
2009-09-17,37.51,37.63,36.9,37.09,1346536,0
2009-09-18,37.25,37.58,36.7,37.42,1922003,0
2009-09-21,37.22,37.89,37.03,37.49,1627507,0
2009-09-22,37.6,37.66,36.98,37.51,1539462,0
2009-09-23,36.87,37.01,36.18,36.31,2532636,0
2009-09-24,36.38,37.08,35.91,36.76,3497200,0
2009-09-25,36.82,36.82,36.15,36.23,2610670,0
2009-09-28,36.35,37,36.09,36.64,1307887,0
2009-09-29,36.79,36.96,36.05,36.17,2526965,0
2009-09-30,36.41,36.51,35.7,36.14,3008770,0
2009-10-01,36.66,36.68,35.72,35.81,2480505,0
2009-10-02,35.7,35.92,35.26,35.43,1783606,0
2009-10-05,35.55,35.98,35.42,35.83,1944799,0
2009-10-06,35.93,36.4,35.77,36.08,2071568,0
2009-10-07,35.98,36,34.45,34.81,7192583,0
2009-10-08,35.07,35.09,34.3,34.41,5101572,0
2009-10-09,34.47,34.62,34.06,34.18,4044582,0
2009-10-12,35.15,35.59,34.54,34.92,4779470,0
2009-10-13,34.65,34.73,34.32,34.58,3888679,0
2009-10-14,34.66,36.43,34.65,36.39,4600976,0
2009-10-15,36.17,37.47,36,37.45,4643276,0
2009-10-16,37.45,37.45,36.57,37.24,2993936,0
2009-10-19,37.31,37.64,36.68,37.1,3355498,0
2009-10-20,36.8,37.1,36.05,36.08,3570362,0
2009-10-21,36.2,36.5,35.38,35.43,2818907,0
2009-10-22,35.71,36.04,35.13,35.81,2688669,0
2009-10-23,35.63,35.99,34.92,35.02,2426518,0
2009-10-26,35.1,35.78,34.77,34.92,3101483,0
2009-10-27,35.08,35.38,34.36,34.69,2680643,0
2009-10-28,34.74,35.1,33.61,33.68,3926163,0
2009-10-29,37.17,38.5,35.94,37.69,8777482,0
2009-10-30,37.56,37.88,37.05,37.28,3813208,0
2009-11-02,37.39,38,37.03,37.43,2916705,0
2009-11-03,37.12,37.67,36.83,37.45,1909053,0
2009-11-04,37.44,38,37.13,37.25,3182828,0
2009-11-05,37.31,37.97,37.14,37.78,2376073,0
2009-11-06,37.74,38.76,37.61,38.44,3285072,0
2009-11-09,38.77,39.56,38.6,39.56,2573054,0
2009-11-10,39.26,39.71,39.15,39.37,1774683,0
2009-11-11,39.52,40.4,39.4,40.26,3362871,0
2009-11-12,39.92,39.99,39.15,39.31,1927957,0
2009-11-13,39.3,39.89,39.15,39.74,1555445,0
2009-11-16,39.76,40.19,39.76,39.94,1285998,0
2009-11-17,39.81,39.99,39.18,39.55,1175314,0
2009-11-18,39.3,39.64,39,39.45,1265731,0
2009-11-19,39.2,39.43,38.69,38.97,1348143,0
2009-11-20,38.65,39.15,38.51,38.9,1354778,0
2009-11-23,39.16,39.72,39.07,39.24,1254270,0
2009-11-24,39.18,39.38,38.74,38.96,1163718,0
2009-11-25,39.03,39.65,39,39.58,1090088,0
2009-11-27,38.65,39.66,38.52,38.99,564032,0
2009-11-30,38.81,39,38.23,38.78,1183879,0
2009-12-01,39,39.5,38.79,39.18,1084722,0
2009-12-02,39.72,39.72,38.8,39.11,1334369,0
2009-12-03,39.26,39.26,38.42,38.43,1479048,0
2009-12-04,38.53,38.93,38.1,38.49,2191497,0
2009-12-07,38.31,38.62,38.05,38.34,1315073,0
2009-12-08,38,38.33,37.57,38.07,1207293,0
2009-12-09,37.95,38.02,37.44,37.74,923648,0
2009-12-10,37.75,38.08,37.5,37.61,1108751,0
2009-12-11,37.95,38,37.47,37.57,1142748,0
2009-12-14,37.77,38.04,37.65,37.92,1383595,0
2009-12-15,37.71,37.95,37.46,37.52,973721,0
2009-12-16,37.65,37.97,37.59,37.63,1330393,0
2009-12-17,37.54,37.62,37.24,37.35,828936,0
2009-12-18,37.51,37.61,36.91,37.55,1752439,0
2009-12-21,37.63,38.46,37.43,38.17,1155234,0
2009-12-22,38.32,38.63,38.17,38.33,1008658,0
2009-12-23,38.39,38.61,38.03,38.39,717578,0
2009-12-24,38.46,38.68,38.2,38.54,323543,0
2009-12-28,38.62,38.67,38.23,38.33,613287,0
2009-12-29,38.38,38.42,38.11,38.3,399564,0
2009-12-30,38.3,38.71,38.3,38.48,641514,0
2009-12-31,38.65,38.7,38.12,38.12,694272,0
2010-01-04,39.24,39.24,38.1,38.5,1278170,0
2010-01-05,38.35,38.57,38.07,38.56,1134018,0
2010-01-06,38.44,38.75,38.18,38.39,1104905,0
2010-01-07,38.22,38.58,38.15,38.27,695244,0
2010-01-08,38.11,38.31,37.89,37.93,874976,0
2010-01-11,37.93,38.17,37.55,38.13,778124,0
2010-01-12,38.9,39.46,38.67,38.85,1660626,0
2010-01-13,38.95,39.21,38.75,38.98,1386149,0
2010-01-14,38.77,38.98,38.46,38.79,684763,0
2010-01-15,38.45,39.15,38.02,38.21,1359288,0
2010-01-19,38.21,38.71,38,38.61,924148,0
2010-01-20,38.25,38.36,37.7,37.95,989697,0
2010-01-21,37.85,38.43,37.57,37.84,1405265,0
2010-01-22,37.81,38.77,37.66,37.86,1383436,0
2010-01-25,38.72,38.87,38.35,38.58,1751391,0
2010-01-26,38.4,38.69,37.92,38.46,1388484,0
2010-01-27,38.17,38.42,37.69,38.27,1523570,0
2010-01-28,38.48,38.48,37.47,37.73,1701130,0
2010-01-29,38.39,38.49,37.77,37.8,1804557,0
2010-02-01,38.05,38.31,37.76,38.24,1291253,0
2010-02-02,38.15,38.95,38.1,38.85,1478070,0
2010-02-03,38.65,39.02,38.49,38.93,1264125,0
2010-02-04,38.61,38.82,38.14,38.28,1850091,0
2010-02-05,38.22,38.68,37.92,38.47,1969900,0
2010-02-08,38.43,38.83,38.18,38.19,988351,0
2010-02-09,38.57,39.06,38.28,38.88,1105802,0
2010-02-10,38.9,39.17,38.58,39.02,1568528,0
2010-02-11,39.35,39.62,38.65,39.52,1712908,0
2010-02-12,39.24,39.87,39.13,39.8,1368533,0
2010-02-16,39.9,40.16,39.61,39.85,1921330,0
2010-02-17,39.84,40.98,39.75,40.79,2019860,0
2010-02-18,38.45,38.72,37.58,38.36,9170922,0
2010-02-19,38.52,39.18,38.4,38.91,4190998,0
2010-02-22,39,39.15,38.52,38.72,1510640,0
2010-02-23,38.75,38.95,38.42,38.6,1765677,0
2010-02-24,38.8,39.37,38.72,39.29,1570526,0
2010-02-25,38.83,39.5,38.51,39.5,1562231,0
2010-02-26,39.63,39.68,39.14,39.3,1605121,0
2010-03-01,39.29,39.58,38.91,39.57,1459801,0
2010-03-02,39.52,39.69,39.25,39.53,1408512,0
2010-03-03,39.51,39.65,39.14,39.26,1564217,0
2010-03-04,38.89,39.59,38.88,39.52,1525081,0
2010-03-05,39.55,39.8,39.39,39.72,1495031,0
2010-03-08,39.65,40.09,39.55,39.77,1073341,0
2010-03-09,39.58,40.02,39.57,39.74,1192499,0
2010-03-10,40.11,40.41,39.62,40.26,1354049,0
2010-03-11,40.06,40.4,39.91,40.33,966645,0
2010-03-12,40.35,40.43,40.13,40.43,697472,0
2010-03-15,40.44,40.56,40.2,40.46,929879,0
2010-03-16,40.5,41.12,40.35,41.11,1283135,0
2010-03-17,40.97,41.9,40.94,41.89,2061840,0
2010-03-18,41.97,42.21,41.65,41.91,1707770,0
2010-03-19,42.11,42.18,41.72,42,2248042,0
2010-03-22,41.99,42.92,41.93,42.76,1515458,0
2010-03-23,42.78,43,42.45,43,909630,0
2010-03-24,42.71,42.75,41.88,42.04,1488079,0
2010-03-25,42.33,42.35,41.93,41.96,1167303,0
2010-03-26,41.91,42.22,41.75,42.03,1055272,0
2010-03-29,41.02,42.05,40.77,41.76,1835683,0
2010-03-30,41.88,42.08,41.42,41.83,969184,0
2010-03-31,41.65,41.94,41.45,41.71,1617310,0
2010-04-01,41.81,42.03,41.56,41.93,1188188,0
2010-04-05,41.98,42.12,41.67,42.07,1091243,0
2010-04-06,41.84,42.16,41.79,41.91,1274050,0
2010-04-07,41.4,41.95,41.4,41.73,1408134,0
2010-04-08,41.58,41.67,41.3,41.61,2618948,0
2010-04-09,41.7,41.88,41.31,41.83,859804,0
2010-04-12,41.81,42,41.46,41.88,1115023,0
2010-04-13,41.96,42.21,41.73,42.15,668279,0
2010-04-14,42.39,43.57,42.33,43.53,1477683,0
2010-04-15,43.41,44,43.41,43.82,1333657,0
2010-04-16,43.73,43.99,43.38,43.58,1839658,0
2010-04-19,43.64,43.94,43.23,43.84,1129501,0
2010-04-20,43.96,44.44,43.82,44.35,1072583,0
2010-04-21,44.35,44.77,43.98,44.67,1128880,0
2010-04-22,44.51,46.15,44.5,46.03,2210805,0
2010-04-23,46.19,46.31,45.62,46.27,2059025,0
2010-04-26,46.38,46.83,46.32,46.56,1831314,0
2010-04-27,46.56,46.79,45.8,45.88,2158611,0
2010-04-28,45.94,46.75,45.67,46.34,2069264,0
2010-04-29,49.5,50.09,48.63,49.6,3769774,0
2010-04-30,49,49.69,48.85,48.87,2865646,0
2010-05-03,48.78,49.72,48.6,49.72,1505376,0
2010-05-04,48.2,48.76,47.53,48.45,2187255,0
2010-05-05,48.3,49.34,48.17,48.31,1720639,0
2010-05-06,47.47,48.18,45.22,46.92,2050191,0
2010-05-07,47.07,47.72,45.85,46.35,1869520,0
2010-05-10,48.16,48.6,47.68,48.37,1733821,0
2010-05-11,48.03,48.85,47.76,48.23,1323284,0
2010-05-12,48.3,48.98,48.06,48.94,1009818,0
2010-05-13,48.59,48.84,48.05,48.07,1364611,0
2010-05-14,47.96,48.38,47.52,47.92,1638251,0
2010-05-17,48.16,48.58,47.4,48.4,2132792,0
2010-05-18,48.73,49.2,47.93,48.09,1473103,0
2010-05-19,47.99,49.18,47.59,48.78,1712778,0
2010-05-20,48.17,49.62,47.77,47.77,2674867,0
2010-05-21,47.07,48.62,47,47.89,2352135,0
2010-05-24,47.18,48.33,47.18,47.6,1306865,0
2010-05-25,46.85,49.72,46.7,49.49,3188763,0
2010-05-26,49.75,50.27,49.04,49.16,3612862,0
2010-05-27,49.95,50.73,49.73,50.67,2002702,0
2010-05-28,50.42,51.7,50.21,51.02,2701649,0
2010-06-01,50.93,51.28,50.34,50.62,2386407,0
2010-06-02,50.97,51.43,50.3,51.39,1512132,0
2010-06-03,51.26,51.6,50.81,51.4,1408782,0
2010-06-04,50.74,50.74,49.33,49.63,1758627,0
2010-06-07,49.77,49.94,48.41,48.49,1074602,0
2010-06-08,48.4,49.5,48.05,49.4,1595137,0
2010-06-09,49.58,50.2,48.73,48.95,1281767,0
2010-06-10,49.38,49.71,48.51,49.48,1557737,0
2010-06-11,48.82,50.07,48.81,49.81,1067327,0
2010-06-14,50.51,50.97,50.27,50.32,1137075,0
2010-06-15,50.67,51.16,50.21,51.13,1077198,0
2010-06-16,51.07,51.12,50.53,50.62,1096360,0
2010-06-17,50.87,50.93,50.15,50.38,1320339,0
2010-06-18,50.34,50.8,49.7,49.93,2370378,0
2010-06-21,50.05,50.44,49.39,49.66,839263,0
2010-06-22,49.66,50.43,48.94,49.07,1066453,0
2010-06-23,49.25,50.18,49.25,49.9,1115495,0
2010-06-24,49.68,49.89,48.53,48.87,1022063,0
2010-06-25,48.84,49.46,48.51,49.15,1000708,0
2010-06-28,49.12,49.15,48.41,48.61,740844,0
2010-06-29,48.33,48.42,47.23,47.83,1340432,0
2010-06-30,47.64,48.47,47.3,47.56,1068252,0
2010-07-01,47.45,48.15,46.86,48,1508518,0
2010-07-02,48.02,48.12,47.62,47.68,893208,0
2010-07-06,48.1,48.42,46.31,46.75,1926971,0
2010-07-07,46.7,47.15,46.06,46.8,2231573,0
2010-07-08,46.87,47,45.66,46.35,2451678,0
2010-07-09,46.42,46.53,45.79,46.07,1418082,0
2010-07-12,46.09,46.32,45.65,46.19,900533,0
2010-07-13,46.49,47.81,46.37,47.6,1623512,0
2010-07-14,47.52,47.83,47.15,47.52,1411830,0
2010-07-15,47.4,48.42,47.35,48.32,1173418,0
2010-07-16,48.39,48.39,47.03,47.09,1151610,0
2010-07-19,47.09,48.4,47.01,47.91,958150,0
2010-07-20,47.35,48.79,47.13,48.74,897305,0
2010-07-21,48.78,48.91,46.8,47.03,1630231,0
2010-07-22,47.54,48.34,47.54,48,907077,0
2010-07-23,47.76,49.12,47.76,49.04,846413,0
2010-07-26,49.28,49.96,48.7,49.94,1623439,0
2010-07-27,50,50.17,48.88,48.98,1162251,0
2010-07-28,49.03,49.79,48.85,49.39,1444912,0
2010-07-29,49.39,49.65,48.23,48.99,2289599,0
2010-07-30,48.86,49.37,48.62,49.28,1909894,0
2010-08-02,49.88,49.9,49.02,49.08,1702626,0
2010-08-03,48.28,48.91,48,48.16,1408193,0
2010-08-04,48.1,48.25,47.3,47.75,1637270,0
2010-08-05,47.45,48,47.09,47.85,1165330,0
2010-08-06,48.01,48.01,46.78,47.14,2088488,0
2010-08-09,47.91,47.91,46.91,47.27,2186925,0
2010-08-10,46.88,47.14,46.57,46.83,1127400,0
2010-08-11,46.42,46.55,45.75,46.27,1313871,0
2010-08-12,45.75,47.22,45.74,46.97,2169102,0
2010-08-13,46.64,47,46.25,46.84,1113062,0
2010-08-16,46.59,47.18,46.52,47.13,1413494,0
2010-08-17,47.41,48.01,47.2,47.8,2414439,0
2010-08-18,47.85,48.45,47.51,48.08,1629383,0
2010-08-19,47.75,48.04,47.15,47.47,1117739,0
2010-08-20,47.46,47.84,46.95,47.82,1167216,0
2010-08-23,47.81,48.02,47.06,47.1,1079770,0
2010-08-24,46.77,47.48,46.09,47.17,1130707,0
2010-08-25,47,47.5,46.84,47.33,984600,0
2010-08-26,47.45,47.6,47.18,47.21,696533,0
2010-08-27,47.43,47.78,46.89,47.61,593040,0
2010-08-30,47.45,47.57,46.93,46.93,571932,0
2010-08-31,46.82,47.37,46.56,47.27,1536956,0
2010-09-01,47.5,49,47.5,48.87,1585866,0
2010-09-02,48.57,49.65,48.57,49.65,1361905,0
2010-09-03,49.83,50.44,49.53,50.13,1008929,0
2010-09-07,50.29,50.31,49.48,49.58,1052463,0
2010-09-08,49.67,50.3,49.55,50.26,954575,0
2010-09-09,50.6,50.94,49.8,50.16,1092053,0
2010-09-10,50.08,50.54,49.98,50.12,698317,0
2010-09-13,50.27,51.24,50.17,51.18,863129,0
2010-09-14,51.04,51.6,51.04,51.08,940647,0
2010-09-15,50.87,51.52,50.8,51.52,567832,0
2010-09-16,51.32,51.76,51.09,51.66,669594,0
2010-09-17,51.84,52,51.37,51.95,1171148,0
2010-09-20,51.97,52.74,51.87,52.66,823105,0
2010-09-21,52.57,52.66,51.71,52.39,892162,0
2010-09-22,52.35,53.37,52.31,53.34,1499560,0
2010-09-23,52.89,53.5,52.59,52.73,915829,0
2010-09-24,53.3,53.54,52.9,53.47,954277,0
2010-09-27,53.31,53.33,52.71,52.99,859653,0
2010-09-28,53.38,54,52.74,53.9,1365591,0
2010-09-29,53.64,54.19,53.63,54.07,690046,0
2010-09-30,53.88,53.89,52.62,53.2,1539627,0
2010-10-01,53.67,54.35,53.14,53.36,1297575,0
2010-10-04,53.27,53.77,52.88,53.39,1055266,0
2010-10-05,53.78,54.42,53.57,54.06,946942,0
2010-10-06,53.83,54.18,53.52,53.65,1104832,0
2010-10-07,53.92,54,53.34,53.8,712852,0
2010-10-08,53.77,54.05,53.2,53.49,882338,0
2010-10-11,53.37,53.45,52.71,52.85,1156998,0
2010-10-12,52.73,53.45,52.4,53.36,721361,0
2010-10-13,53.44,53.53,52.75,52.84,1058411,0
2010-10-14,52.79,53.42,52.46,53.26,1488474,0
2010-10-15,53.59,53.79,53.02,53.69,1333375,0
2010-10-18,53.53,53.71,52.99,53.12,715516,0
2010-10-19,52.8,53.33,52.61,53.01,1210886,0
2010-10-20,53.17,53.99,52.97,53.73,900118,0
2010-10-21,53.49,53.96,53.04,53.64,917524,0
2010-10-22,53.63,54.06,53.31,54.02,798444,0
2010-10-25,54.25,54.84,54.21,54.6,1097232,0
2010-10-26,54.43,54.82,53.93,54.35,1029537,0
2010-10-27,53.91,54.43,53.42,54.4,1025699,0
2010-10-28,55,57.59,54.79,57.12,2617491,0
2010-10-29,57.1,58.6,56.87,58.5,1703567,0
2010-11-01,58.65,58.82,57.37,57.65,1567618,0
2010-11-02,57.63,57.86,57.04,57.17,1504539,0
2010-11-03,57.12,57.75,56.93,57.51,1233923,0
2010-11-04,58.09,58.42,57.54,58.2,1222483,0
2010-11-05,58.21,58.79,58.13,58.43,654920,0
2010-11-08,58.33,59.03,58.21,58.71,531271,0
2010-11-09,58.88,58.92,57.87,58.29,581535,0
2010-11-10,58.38,59.15,58.1,59.15,739766,0
2010-11-11,59,60.82,58.64,60.36,2043610,0
2010-11-12,59.88,60.25,59.01,59.63,991865,0
2010-11-15,59.92,59.98,59.18,59.32,783679,0
2010-11-16,58.86,59.68,58.37,58.38,1087562,0
2010-11-17,58.35,58.98,58.07,58.82,1199451,0
2010-11-18,59.27,60,59,59.44,1054220,0
2010-11-19,59.47,59.63,59.09,59.5,671568,0
2010-11-22,60,60.82,59.5,60.24,1194410,0
2010-11-23,59.93,59.95,59.26,59.87,833914,0
2010-11-24,60.27,61,60.08,60.71,1058546,0
2010-11-26,60.39,60.91,60.3,60.67,288551,0
2010-11-29,60.27,60.49,59.26,59.92,970866,0
2010-11-30,59.51,60.34,59.01,60.18,1466928,0
2010-12-01,60.74,61.32,60.52,60.71,919050,0
2010-12-02,60.77,61.75,60.63,61.75,1167043,0
2010-12-03,61.54,61.86,61.24,61.61,1017223,0
2010-12-06,61.63,61.82,61.11,61.19,710824,0
2010-12-07,61.96,62.4,60.22,60.54,1771341,0
2010-12-08,60.68,61.18,60.68,61.13,1121627,0
2010-12-09,61.4,61.54,60.52,61.54,1271393,0
2010-12-10,61.65,61.8,61.18,61.45,650006,0
2010-12-13,61.86,62.04,61.11,61.27,936842,0
2010-12-14,61.56,62.03,61.2,61.81,1134923,0
2010-12-15,61.81,62.24,61.51,62.01,950772,0
2010-12-16,61.98,63.05,61.86,63.04,1633604,0
2010-12-17,62.94,63.03,62.3,62.77,2401707,0
2010-12-20,62.98,63.04,62.25,62.54,947843,0
2010-12-21,62.82,62.98,61.81,61.93,725275,0
2010-12-22,61.89,62.1,61.12,61.21,789355,0
2010-12-23,61.07,61.15,60.06,60.24,1390766,0
2010-12-27,60.15,60.96,59.21,60.54,839701,0
2010-12-28,60.47,60.85,60.3,60.64,502983,0
2010-12-29,60.88,61.12,60.5,60.64,615467,0
2010-12-30,60.7,61.06,60.5,60.95,360664,0
2010-12-31,60.57,60.79,60.28,60.42,372842,0
2011-01-03,60.99,61.7,60.43,60.69,943101,0
2011-01-04,60.51,60.62,57.9,58.11,1648417,0
2011-01-05,58.04,58.59,57.39,58.27,1355765,0
2011-01-06,58.18,58.18,56.35,56.44,1330612,0
2011-01-07,56.64,56.71,56.02,56.43,1285113,0
2011-01-10,56.31,56.93,56.2,56.76,1454984,0
2011-01-11,56.83,57.49,56.23,56.25,1127946,0
2011-01-12,56.82,57.49,56.41,57.16,1041867,0
2011-01-13,57.15,57.15,56.62,56.71,760358,0
2011-01-14,56.67,57.31,56.45,57.31,767616,0
2011-01-18,57.45,57.92,56.68,56.91,836370,0
2011-01-19,56.65,57.61,56.47,57.4,1505164,0
2011-01-20,57.36,58.6,57.36,57.88,1198148,0
2011-01-21,58,58.05,57.02,57.5,795806,0
2011-01-24,57.41,57.49,56.51,57.25,907432,0
2011-01-25,57,57.03,55.85,56.29,1073875,0
2011-01-26,56.3,57.03,55.6,56.99,1081405,0
2011-01-27,57.18,57.82,56.88,57.73,1212696,0
2011-01-28,57.64,57.64,56.44,56.51,948706,0
2011-01-31,56.55,57.44,56.29,56.83,835302,0
2011-02-01,57.31,57.46,56.85,56.92,872944,0
2011-02-02,56.71,57.16,55.52,55.65,989763,0
2011-02-03,55.62,56.63,55.5,56.5,828623,0
2011-02-04,56.4,57.65,56.27,57.58,991771,0
2011-02-07,57.58,57.98,57.51,57.74,773689,0
2011-02-08,57.67,58.23,57.52,58.21,789236,0
2011-02-09,58.09,58.51,57.8,58.31,819194,0
2011-02-10,58,58,56.52,57.39,1381458,0
2011-02-11,57.36,57.78,56.69,57.63,964460,0
2011-02-14,57.31,57.63,56.64,57.33,959432,0
2011-02-15,57.25,57.7,56.9,57.7,956290,0
2011-02-16,59.08,59.35,57.96,58.28,1376742,0
2011-02-18,54.85,55.92,54.72,55.25,1612519,0
2011-02-22,53.87,55.58,53.44,55.02,1977402,0
2011-02-23,54.89,55.23,54.04,54.42,1914527,0
2011-02-24,54.42,54.94,53.33,54.58,2543254,0
2011-02-25,54.72,55.43,54.6,55.34,1450304,0
2011-02-28,55.48,56.8,55.18,55.58,1441364,0
2011-03-01,55.62,55.96,54.85,55.15,1291543,0
2011-03-02,55.04,56.08,55.04,55.91,1006924,0
2011-03-03,56.2,56.79,55.74,56.55,838240,0
2011-03-04,56.34,56.67,55.87,56.38,704485,0
2011-03-07,56.53,56.83,55.38,55.38,1409852,0
2011-03-08,55.46,56.28,55.11,56,795987,0
2011-03-09,55.8,56.26,55.57,55.96,633603,0
2011-03-10,55.48,55.95,55.27,55.73,987266,0
2011-03-11,55.44,56.15,54.78,56.02,847489,0
2011-03-14,55.54,55.77,54.81,55.57,878352,0
2011-03-15,54.55,55.94,54.5,55.33,1062641,0
2011-03-16,54.97,55.58,54.56,55.07,1168792,0
2011-03-17,55.69,56.02,55,55.46,847189,0
2011-03-18,56.15,56.16,55.05,55.47,1754624,0
2011-03-21,56.11,57.29,56.03,56.45,980761,0
2011-03-22,56.25,56.58,56.04,56.51,847827,0
2011-03-23,56.37,57.32,55.8,57.13,562312,0
2011-03-24,57.41,58.28,57.19,57.89,682661,0
2011-03-25,57.92,58.5,57.79,58.12,641138,0
2011-03-28,58.34,58.55,56.71,56.72,797278,0
2011-03-29,56.69,57.01,56.51,56.83,830068,0
2011-03-30,57.32,57.89,56.96,57.85,585352,0
2011-03-31,57.84,57.98,56.82,57.46,1093611,0
2011-04-01,57.64,58.31,57.6,57.88,662633,0
2011-04-04,57.81,57.84,56.12,57.67,1451272,0
2011-04-05,57.52,59.09,57.52,58.23,1399683,0
2011-04-06,58.5,58.63,57.44,57.49,982004,0
2011-04-07,57.43,58.04,56.93,57.2,917227,0
2011-04-08,57.33,57.4,56.26,56.5,770169,0
2011-04-11,56.5,56.68,55.64,56.31,1159120,0
2011-04-12,56.1,56.59,55.99,56.05,848745,0
2011-04-13,55.15,55.6,54.98,55.38,1435658,0
2011-04-14,55.09,55.96,55.08,55.84,942999,0
2011-04-15,55.7,56.55,55.61,56.34,1077631,0
2011-04-18,55.7,56.87,55.47,56.78,958237,0
2011-04-19,56.72,56.95,56.22,56.64,578265,0
2011-04-20,57.29,58.1,57.24,58.09,886677,0
2011-04-21,58.14,58.24,57.55,58.03,565468,0
2011-04-25,58.1,58.2,57.55,58.07,528936,0
2011-04-26,59.21,59.21,57.77,57.97,1123242,0
2011-04-27,58.02,58.69,57.98,58.45,1204123,0
2011-04-28,58.89,58.98,57.27,58.55,1929621,0
2011-04-29,58.56,59.5,58.39,59.06,2111843,0
2011-05-02,59.33,59.89,59.22,59.55,1344754,0
2011-05-03,59.29,60,59.29,59.67,1270270,0
2011-05-04,59.6,60.26,59.36,59.65,1083323,0
2011-05-05,59.37,60.32,59,59.87,1336658,0
2011-05-06,60.3,60.6,59.7,59.7,795488,0
2011-05-09,59.67,59.97,59.3,59.66,582019,0
2011-05-10,59.8,60.3,59.71,60.26,793216,0
2011-05-11,60.06,60.86,59.96,60.77,1142804,0
2011-05-12,59.56,61.24,59.56,61.17,710575,0
2011-05-13,61.25,61.29,60.53,60.9,711066,0
2011-05-16,61.13,61.13,59.96,60.26,900938,0
2011-05-17,60.16,60.28,59.41,59.51,1221431,0
2011-05-18,59.37,60.22,59.2,60.19,1006343,0
2011-05-19,59.25,59.39,57.92,58.59,2642088,0
2011-05-20,58.24,58.42,57.62,57.89,2299854,0
2011-05-23,57.36,59.46,57.11,59.02,2155366,0
2011-05-24,59.38,59.9,59.05,59.17,1639946,0
2011-05-25,58.97,59.71,58.73,59.5,905989,0
2011-05-26,59.51,59.86,59.11,59.69,855792,0
2011-05-27,59.57,59.9,59.53,59.69,620497,0
2011-05-31,59.93,60.11,59.61,60.11,1634082,0
2011-06-01,59.9,60.34,59.43,59.5,1203275,0
2011-06-02,59.31,59.65,59.03,59.58,1199582,0
2011-06-03,59.01,59.37,58.79,58.99,1150672,0
2011-06-06,58.78,59.18,58.58,58.92,1443297,0
2011-06-07,59,59.76,58.9,59.49,1821477,0
2011-06-08,59.4,59.4,58.82,58.96,1512595,0
2011-06-09,58.96,59.9,58.71,59.8,974189,0
2011-06-10,59.75,59.75,59.22,59.27,1038831,0
2011-06-13,59.21,59.89,59.16,59.5,1016979,0
2011-06-14,59.74,60.5,59.48,60.08,1265182,0
2011-06-15,59.51,60.15,59.51,59.97,823907,0
2011-06-16,60.25,61.29,59.92,61.17,1350114,0
2011-06-17,61.9,62.45,61.54,62.02,2100923,0
2011-06-20,61.94,63.03,61.88,63,1085557,0
2011-06-21,63.16,63.75,62.55,63.75,1335493,0
2011-06-22,63.62,64.61,63.54,63.56,928339,0
2011-06-23,63.09,64.65,62.95,64.6,1569512,0
2011-06-24,64.4,64.58,63.58,64,764723,0
2011-06-27,63.96,64.7,63.49,64.4,1073248,0
2011-06-28,64.52,65.11,64.26,64.99,621671,0
2011-06-29,65.14,65.37,64.26,64.6,763902,0
2011-06-30,64.84,65.63,64.5,65.51,1188629,0
2011-07-01,65.61,66.52,65.55,66.21,1663017,0
2011-07-05,66.22,66.35,65.65,66.04,1160859,0
2011-07-06,65.92,66.46,65.62,65.7,1187022,0
2011-07-07,66.16,66.39,65.61,65.77,1468894,0
2011-07-08,65.22,65.99,65.14,65.42,998973,0
2011-07-11,64.7,65.47,64.11,64.42,1244531,0
2011-07-12,64.55,65.18,64.39,64.64,1139463,0
2011-07-13,65,65.34,64.12,64.34,1071915,0
2011-07-14,64.43,64.6,63.35,63.69,999655,0
2011-07-15,63.82,64,62.63,63.09,1189282,0
2011-07-18,62.88,62.91,61.9,62.2,1197951,0
2011-07-19,62.52,62.87,62.02,62.36,1198708,0
2011-07-20,62.45,62.45,61.5,61.89,1244067,0
2011-07-21,62.14,62.51,61.61,61.9,1764069,0
2011-07-22,62,62.59,61.97,62.19,1362101,0
2011-07-25,61.67,62.7,61.67,62.06,853613,0
2011-07-26,62.18,62.41,61.59,62.11,1073658,0
2011-07-27,61.69,61.97,61.17,61.45,1767509,0
2011-07-28,59,61.32,58.32,59.54,4576418,0
2011-07-29,59.17,60.39,59.04,59.5,2046482,0
2011-08-01,59.08,59.62,58.34,58.69,2232224,0
2011-08-02,58.14,59.24,56.92,56.98,2750457,0
2011-08-03,57.07,58.46,56.79,58.13,2079433,0
2011-08-04,57.58,58.06,56.62,56.91,3357352,0
2011-08-05,57.69,58.64,56.25,58.35,3781440,0
2011-08-08,57.5,59.16,57.41,57.51,4915159,0
2011-08-09,58.3,59.99,57.48,59.99,4339510,0
2011-08-10,58.85,59.08,57.45,57.53,2804846,0
2011-08-11,58.01,59.59,58.01,59.02,3398134,0
2011-08-12,59.17,60.72,58.84,60.23,1856505,0
2011-08-15,60.37,60.83,59.85,60.74,1125936,0
2011-08-16,60.21,60.95,59.61,60.66,1365843,0
2011-08-17,60.98,61.7,60.25,61.06,1411878,0
2011-08-18,59.73,61.62,59.03,61.36,2971609,0
2011-08-19,60.81,62.59,60.55,61.07,2347719,0
2011-08-22,61.97,62.45,61.45,61.84,1804102,0
2011-08-23,62.26,63.64,61.8,63.19,3233107,0
2011-08-24,62.87,64.8,62.86,63.96,2884889,0
2011-08-25,63.98,64.22,62.85,62.93,1792787,0
2011-08-26,62.77,64.16,62.22,63.93,2061046,0
2011-08-29,64.37,65.25,63.75,65.24,1646952,0
2011-08-30,64.76,65.47,64.76,65.15,1912330,0
2011-08-31,65.44,66.02,64.54,64.88,1982327,0
2011-09-01,64.47,66.1,63.39,65.72,2186043,0
2011-09-02,64.56,66.37,64.56,65.75,1434441,0
2011-09-06,64.16,66.7,64.05,66.6,1388833,0
2011-09-07,67,68.49,66.65,68.43,1539639,0
2011-09-08,68.07,68.35,67.32,67.41,1097120,0
2011-09-09,67.24,68.25,66.91,67.29,1415758,0
2011-09-12,66.48,67.59,66.21,66.76,2005360,0
2011-09-13,67,68.29,66.62,68.11,1793812,0
2011-09-14,68.27,70.56,67.53,69.75,1694196,0
2011-09-15,69.97,70.82,69.46,70.63,929271,0
2011-09-16,70.78,71.7,70.51,71.14,2078736,0
2011-09-19,70.6,72,70.54,71.72,786617,0
2011-09-20,71.74,71.78,70.09,70.42,1449808,0
2011-09-21,70.53,71.29,69.76,69.79,1045105,0
2011-09-22,68.54,69.6,67.95,68.61,1353779,0
2011-09-23,68.57,69.5,68.18,69.14,862664,0
2011-09-26,69.67,69.96,68.66,69.36,1253248,0
2011-09-27,70.38,70.96,68.16,68.56,1684910,0
2011-09-28,69.03,70.25,68.73,68.81,1320729,0
2011-09-29,69.7,69.73,65.58,67.35,1545499,0
2011-09-30,66.42,68.13,66.06,66.63,1475302,0
2011-10-03,66.32,66.67,64.88,64.97,1236308,0
2011-10-04,63.83,67.38,63.75,67.26,1438029,0
2011-10-05,67.33,67.64,65.57,66.91,1009814,0
2011-10-06,67.01,67.69,66.33,67.57,1359154,0
2011-10-07,68.25,68.36,67.03,67.67,589695,0
2011-10-10,68.4,69.61,67.77,69.57,839225,0
2011-10-11,69.4,69.82,68.66,69.65,558263,0
2011-10-12,69.85,69.94,68.04,68.37,1232017,0
2011-10-13,68.35,69.08,68.05,68.71,852892,0
2011-10-14,69.33,69.85,68.48,69.82,633097,0
2011-10-17,69.97,71.22,68.77,69,1547234,0
2011-10-18,69.15,70.12,68.72,69.74,703050,0
2011-10-19,69.63,71.2,69.63,69.89,754211,0
2011-10-20,70.14,70.91,69.58,70.74,873503,0
2011-10-21,71.44,71.44,69.77,70.42,1543857,0
2011-10-24,70.69,71.86,70.31,71.06,1461679,0
2011-10-25,70.91,71.77,70.29,70.91,882806,0
2011-10-26,72.12,72.12,69.14,70.2,1520973,0
2011-10-27,74.38,76.88,73.97,76.13,3004054,0
2011-10-28,75.75,77.35,75.71,76.07,1564855,0
2011-10-31,75.6,77.29,75.5,76.05,863210,0
2011-11-01,74.14,77.18,74.14,76.45,1410408,0
2011-11-02,77.07,77.07,75.91,76.32,716156,0
2011-11-03,76.45,77.49,75.58,77.36,1042344,0
2011-11-04,76.8,77.44,75.96,76.9,876923,0
2011-11-07,76.83,76.92,75.89,76.92,1447629,0
2011-11-08,77.48,77.87,76.41,77.31,757872,0
2011-11-09,76.42,78.05,76.19,76.99,2348550,0
2011-11-10,77.35,77.35,76.19,76.38,834210,0
2011-11-11,77.22,78.98,76.96,78.7,638107,0
2011-11-14,78.75,78.99,77.43,77.77,501558,0
2011-11-15,77.51,78.52,77.31,78.29,624067,0
2011-11-16,77.72,77.86,76.38,76.62,760240,0
2011-11-17,76.65,77,75.26,76.05,876235,0
2011-11-18,75.96,76.05,75.09,75.47,1324835,0
2011-11-21,75.03,75.98,74.53,75.78,1064239,0
2011-11-22,75.94,76.1,75.06,75.36,726788,0
2011-11-23,74.85,75.33,74.15,74.42,865940,0
2011-11-25,74.1,75.59,73.9,75.51,1088595,0
2011-11-28,76.96,77.09,75.39,75.73,941238,0
2011-11-29,75.62,76.77,75.49,75.92,801588,0
2011-11-30,77,77.65,76.38,77.24,1163257,0
2011-12-01,77.31,78.26,76.92,77.7,640938,0
2011-12-02,78.1,78.24,77.03,77.03,608983,0
2011-12-05,78.33,80.67,78.15,79.53,1288434,0
2011-12-06,80.12,80.42,79.44,79.54,826906,0
2011-12-07,79.03,79.4,78.47,79.02,825810,0
2011-12-08,78.41,79.66,78.4,78.92,886760,0
2011-12-09,79.26,81.24,79.06,81.04,995881,0
2011-12-12,80.59,81.11,80.1,80.93,1273289,0
2011-12-13,81.1,81.21,78.6,78.91,742817,0
2011-12-14,78.85,79.18,77.69,78.58,980438,0
2011-12-15,78.95,79.49,78.56,78.95,912665,0
2011-12-16,79.2,80.9,79.2,79.88,2014326,0
2011-12-19,80.4,80.47,78.73,78.97,512671,0
2011-12-20,80,81.43,79.95,81.31,803393,0
2011-12-21,81.58,81.83,80.4,80.71,642986,0
2011-12-22,80.8,81.12,79.91,80.11,753086,0
2011-12-23,80.09,81.58,80.09,81.55,504624,0
2011-12-27,81.26,82.08,81.13,81.7,380541,0
2011-12-28,81.85,82.17,80.64,80.97,551560,0
2011-12-29,81.17,81.58,80.73,80.99,470447,0
2011-12-30,80.88,80.98,79.94,79.95,587217,0
2012-01-03,80.99,81.23,78.1,78.15,1233880,0
2012-01-04,78.37,79.96,77.77,79.34,1121481,0
2012-01-05,79.25,80.67,78.54,80.41,722904,0
2012-01-06,80.28,80.4,79.51,79.86,414236,0
2012-01-09,80.04,80.54,79.96,80.4,761820,0
2012-01-10,80.88,81.38,80.65,80.9,712476,0
2012-01-11,81,81.5,81,81.38,460384,0
2012-01-12,81.64,81.89,80.9,81.82,647369,0
2012-01-13,81.5,81.96,81.12,81.6,385652,0
2012-01-17,82,82.81,81.7,82.3,850358,0
2012-01-18,82.2,83.91,81.88,83.68,692222,0
2012-01-19,83.89,85.32,83.87,84.78,1178950,0
2012-01-20,84.87,85.09,82.09,82.28,1872011,0
2012-01-23,82.36,82.78,80.98,81.26,1222429,0
2012-01-24,80.95,82.17,80.9,81.81,880388,0
2012-01-25,81.88,82.72,81.62,82.57,712941,0
2012-01-26,83.23,83.8,81.81,81.99,962904,0
2012-01-27,82,83.01,81.84,82.56,756793,0
2012-01-30,82.6,82.8,81.56,82.35,680906,0
2012-01-31,82.59,82.59,81.39,81.51,954190,0
2012-02-01,81.53,82.19,81.49,81.98,1029097,0
2012-02-02,82.09,82.38,81.42,81.54,942521,0
2012-02-03,82.29,83.75,82.29,82.83,1028204,0
2012-02-06,82.5,83.38,82.06,82.36,796451,0
2012-02-07,82.24,83.86,82,83.85,1011301,0
2012-02-08,83.9,84,82.35,83.44,1595790,0
2012-02-09,81.98,84.76,81.9,84.34,1946275,0
2012-02-10,82.5,84.15,82.5,83.45,1075855,0
2012-02-13,83.82,83.99,82.99,83.23,1038773,0
2012-02-14,83.1,84.01,82.98,84,1048150,0
2012-02-15,84.09,84.21,83,83.45,1075994,0
2012-02-16,83.66,85.11,83.66,84.51,1560635,0
2012-02-17,84.94,85.18,84.17,84.55,1693688,0
2012-02-21,84.46,84.88,83.97,84.46,957972,0
2012-02-22,84.22,85.08,84.22,84.77,841511,0
2012-02-23,84.65,86.59,84.4,86.4,1676393,0
2012-02-24,86.33,86.72,85.39,85.67,1021313,0
2012-02-27,85.2,86.18,85.2,85.69,911166,0
2012-02-28,85.77,87.36,85.77,87.34,1279767,0
2012-02-29,87.05,87.05,86.33,86.5,1509358,0
2012-03-01,86.64,88.18,86.52,88.08,1062733,0
2012-03-02,88.08,88.71,87.7,88.33,628257,0
2012-03-05,88.33,89.98,88.31,89.85,852396,0
2012-03-06,89.42,90.16,89.1,89.35,719615,0
2012-03-07,89.42,90.31,88.98,90.1,617815,0
2012-03-08,90.27,90.94,89.89,89.92,825170,0
2012-03-09,90.28,90.68,89.75,90.42,749317,0
2012-03-12,90.38,90.53,89.95,90.06,844435,0
2012-03-13,90.58,90.85,89.55,90.07,918759,0
2012-03-14,90.11,90.27,89.94,90.21,801030,0
2012-03-15,90.1,90.32,89.61,90.21,899495,0
2012-03-16,89.91,90.16,88.95,89.04,1036852,0
2012-03-19,89.1,89.78,88.68,89.51,760193,0
2012-03-20,89.23,90,89.1,89.85,694108,0
2012-03-21,89.71,90.26,89.63,89.77,867776,0
2012-03-22,89.24,90.81,89.21,90.36,778746,0
2012-03-23,90.35,90.47,89.01,90.04,663900,0
2012-03-26,90.62,91.77,90.56,91.51,863467,0
2012-03-27,91.38,91.62,90.63,91.27,459364,0
2012-03-28,91.08,91.22,90.04,90.69,584505,0
2012-03-29,90.24,90.59,89.81,90.56,845030,0
2012-03-30,91.02,91.79,90.5,91.35,1175711,0
2012-04-02,91.19,93.09,91.09,92.86,1042295,0
2012-04-03,93.1,94.27,92.84,93.65,1187756,0
2012-04-04,92.79,93.25,91.93,92.86,843115,0
2012-04-05,92.68,93.43,92.32,92.65,599513,0
2012-04-09,92.12,93.28,91.71,93.03,1045959,0
2012-04-10,92.88,93,91.18,91.47,1117763,0
2012-04-11,92.06,93.86,92.06,93.82,930284,0
2012-04-12,94,94.41,93.37,94.28,708923,0
2012-04-13,93.95,94.76,93.94,94.35,743878,0
2012-04-16,94.53,95.15,93.84,94.76,761498,0
2012-04-17,95.46,95.8,94.55,95.54,608052,0
2012-04-18,95.49,97.03,95.37,96.92,589825,0
2012-04-19,96.43,96.75,95.52,95.99,1110282,0
2012-04-20,96.35,96.9,95.86,96.45,740412,0
2012-04-23,95.9,95.94,94.44,95.35,854360,0
2012-04-24,96.5,98.09,93.34,95,1360092,0
2012-04-25,95.71,96.73,95.08,96.62,1040166,0
2012-04-26,100.99,104.81,97.51,102.64,3778804,0
2012-04-27,103.11,106.82,102.64,105.98,1620790,0
2012-04-30,105.53,106.12,105.14,105.51,1085371,0
2012-05-01,105.01,106.9,104.36,105.6,1221201,0
2012-05-02,105.14,107.13,105.02,106.71,1287350,0
2012-05-03,106.51,107.08,105.53,105.89,678046,0
2012-05-04,105.14,105.94,104.21,104.3,694826,0
2012-05-07,104.07,104.69,103.39,104.12,931131,0
2012-05-08,103.63,103.76,101,102.29,1310194,0
2012-05-09,101.73,103.35,101.27,102.39,1280769,0
2012-05-10,102.71,103.7,102.01,103.13,881745,0
2012-05-11,103.02,104.66,102.79,103.84,938038,0
2012-05-14,103.1,103.11,100.8,100.89,1506024,0
2012-05-15,101.17,102.62,99.26,101.03,1357411,0
2012-05-16,100.96,102.49,100.88,101.95,1100723,0
2012-05-17,98,98.71,94.08,94.32,2715013,0
2012-05-18,94.97,97.21,92.38,93.3,2507028,0
2012-05-21,93.58,96.12,92.15,95.76,1624186,0
2012-05-22,92.93,96.29,91.65,95.32,1938309,0
2012-05-23,94.76,96.94,94.76,96.73,1409629,0
2012-05-24,97.16,97.74,95.85,96.28,873832,0
2012-05-25,96.57,97.47,96.16,96.3,961552,0
2012-05-29,96.89,97.76,96.08,97.08,1115646,0
2012-05-30,96.62,96.7,95.71,95.72,1454638,0
2012-05-31,96.21,96.49,95.27,95.79,1476761,0
2012-06-01,94.7,95.31,92.85,93.05,1753199,0
2012-06-04,93.38,94.29,93,94.01,1721789,0
2012-06-05,94.08,95.64,93.38,95.18,1079209,0
2012-06-06,95.5,99.1,95.46,98.46,1308995,0
2012-06-07,99.49,99.59,96.91,97.21,1362962,0
2012-06-08,96.56,98.14,96.56,98.09,999970,0
2012-06-11,98.52,99.23,96.96,97.07,971708,0
2012-06-12,97.56,100.12,97.2,99.98,1336030,0
2012-06-13,99.63,100.34,97.47,97.59,1043894,0
2012-06-14,97.96,99.5,97.75,98.34,997866,0
2012-06-15,98.83,99.45,98.35,99.05,1418796,0
2012-06-18,99.06,101.49,98.78,101.48,1105438,0
2012-06-19,101.75,102.96,100.5,101.11,1338033,0
2012-06-20,101.1,101.43,99.91,100.2,884342,0
2012-06-21,100.59,100.76,96.97,97.15,1227071,0
2012-06-22,97.59,97.85,96.58,97.35,916486,0
2012-06-25,96.72,97.23,95.05,95.23,932299,0
2012-06-26,95.52,97.03,94.55,96.44,1181658,0
2012-06-27,77.6,83.44,75.61,82.61,12857392,0
2012-06-28,82.11,82.91,80.27,81.34,3599268,0
2012-06-29,82.21,85.06,82.2,83.77,2354387,0
2012-07-02,84.25,85.49,82.46,85.1,2738819,0
2012-07-03,85,85.24,84.23,84.36,815210,0
2012-07-05,84.36,86.97,84.06,86.58,1746117,0
2012-07-06,86.51,86.87,85.44,86.74,1105644,0
2012-07-09,86.5,86.83,85.31,86.73,1333183,0
2012-07-10,86.95,87.53,85.57,87.22,1566621,0
2012-07-11,87.01,88.4,86.89,88.02,1462275,0
2012-07-12,87.28,92.03,87.28,91.21,2984532,0
2012-07-13,91.36,92.49,91.21,91.7,1559782,0
2012-07-16,91.3,91.54,90.36,90.59,1525100,0
2012-07-17,91.54,92.98,91.3,92.53,1202100,0
2012-07-18,92.55,94.82,92.33,94.56,1211733,0
2012-07-19,94.59,97,92.24,94.15,2511160,0
2012-07-20,93.85,93.85,90.99,91.31,1852896,0
2012-07-23,89.78,90.86,88.8,90.3,1421615,0
2012-07-24,90.36,90.76,88.28,88.88,1021499,0
2012-07-25,88.93,90.98,88.15,90.1,1877716,0
2012-07-26,88.9,90.62,85,86.97,3943136,0
2012-07-27,87.95,89.058,86.17,87.17,1975662,0
2012-07-30,84.4,87.45,83.88,86.05,2085941,0
2012-07-31,85.65,86.76,85.17,85.74,1262294,0
2012-08-01,86.29,87.3,84.99,85.07,1163255,0
2012-08-02,84.48,86,84.06,84.56,1204307,0
2012-08-03,85.88,86.24,85,85.72,901474,0
2012-08-06,85.72,86.52,85.21,86.1,1118189,0
2012-08-07,86.01,87.69,85.98,87.21,1038685,0
2012-08-08,86.81,87.6,86.56,86.7,1146344,0
2012-08-09,85.67,86.38,84.55,85,1789785,0
2012-08-10,84.99,85.63,84.34,84.62,846792,0
2012-08-13,84.5,85.43,84.49,84.95,1216236,0
2012-08-14,85.16,86.16,84.44,84.64,828763,0
2012-08-15,84.79,85.77,84.615,84.95,862869,0
2012-08-16,84.98,87.33,84.35,87.21,1091857,0
2012-08-17,87.38,88.9,86.5,87.99,1542059,0
2012-08-20,87.46,87.97,86,86.49,1328629,0
2012-08-21,86.44,87,85.6,85.78,686624,0
2012-08-22,85.84,86.04,85,85.42,2082722,0
2012-08-23,85.47,86.95,85.25,86.46,840191,0
2012-08-24,86.61,87.5,85.98,86.87,1053494,0
2012-08-27,87.43,87.43,86.5,86.72,727908,0
2012-08-28,86.5,87.38,86.37,86.6,1139708,0
2012-08-29,86.55,86.83,85.73,85.97,883897,0
2012-08-30,85.58,85.94,84.88,84.95,1104316,0
2012-08-31,85.56,85.64,84.41,84.95,1236701,0
2012-09-04,84.82,85.42,82.95,83.42,1563096,0
2012-09-05,83.17,84.17,83.04,83.98,1666316,0
2012-09-06,84.6,85.76,83.42,83.66,1645798,0
2012-09-07,84.13,84.68,82.94,83.25,1319628,0
2012-09-10,83.05,85.34,83.05,85.06,1652438,0
2012-09-11,84.97,86.25,84.97,85.64,1313869,0
2012-09-12,85.82,86.49,85.33,85.64,990950,0
2012-09-13,85.34,85.56,81.34,81.53,4530768,0
2012-09-14,82.24,82.33,80.06,80.37,2707627,0
2012-09-17,80.37,82.21,80.25,80.48,2381600,0
2012-09-18,80.45,82,80.07,81.17,1630143,0
2012-09-19,81.17,83.98,81.13,82.48,3012310,0
2012-09-20,82.12,84.56,81.77,84.08,2382168,0
2012-09-21,84,85.109,83.78,83.89,2429852,0
2012-09-24,84,84.47,83.62,84.24,1181676,0
2012-09-25,84.16,85.25,83.97,84.45,1234006,0
2012-09-26,84.34,85.32,84.02,84.24,851467,0
2012-09-27,84.47,84.72,83.77,84.19,847182,0
2012-09-28,84.05,84.245,83.14,83.62,1548184,0
2012-10-01,83.58,85.08,83.25,83.84,1350889,0
2012-10-02,84.13,85.18,83.44,83.99,1275139,0
2012-10-03,84.58,85,83.34,83.47,1114490,0
2012-10-04,83.76,86.11,83.7,86.01,1572496,0
2012-10-05,86.25,87.58,85.97,86.26,1812077,0
2012-10-08,85.71,86.42,85.34,85.64,754022,0
2012-10-09,85.76,86.28,85.14,85.62,854642,0
2012-10-10,85.65,86.13,84.46,84.67,843727,0
2012-10-11,85.37,85.97,84.02,84.34,883112,0
2012-10-12,84.62,84.62,83.02,83.3,859955,0
2012-10-15,83.71,83.912,82.05,82.51,1358585,0
2012-10-16,82.22,82.59,81.2,81.62,2251536,0
2012-10-17,81.62,81.66,78.91,80.44,3980001,0
2012-10-18,80,81.09,78.583,79.919,5091213,0
2012-10-19,79.76,80.91,79.665,80.58,1730996,0
2012-10-22,78.9,80.6,78.7,80.32,1971079,0
2012-10-23,79.49,83.31,79.24,82.64,2429973,0
2012-10-24,83.43,83.51,80.89,81.7,2296098,0
2012-10-25,86.41,88.45,83.13,84.46,3858830,0
2012-10-26,84.63,85,83.81,84.58,1315303,0
2012-10-31,84.7,86.52,84,85.847,1383408,0
2012-11-01,85.95,91.94,85,88.05,4338203,0
2012-11-02,88.67,91.53,87.37,88.35,1560457,0
2012-11-05,87.82,89.19,87.23,88.02,1695366,0
2012-11-06,88.29,90.08,87.76,89.71,1347332,0
2012-11-07,89.38,89.8,88.12,88.37,1354191,0
2012-11-08,88.5,89.79,88.5,88.93,1770522,0
2012-11-09,88.93,91.86,88.7,89.27,2078354,0
2012-11-12,89.27,89.5,87.94,88.19,970831,0
2012-11-13,88.56,90.43,87.97,89.61,1079060,0
2012-11-14,89.9,90.64,88.34,88.51,1172011,0
2012-11-15,88.94,90,87.99,89.767,1055627,0
2012-11-16,90.26,90.26,88.72,89.97,1141000,0
2012-11-19,90.1,91.69,89.97,91.48,1220988,0
2012-11-20,91.5,92.41,90.66,91.37,865831,0
2012-11-21,90.84,92.08,90.48,91.55,744201,0
2012-11-23,91.56,93,91.09,92.63,463714,0
2012-11-26,92.54,93.21,91.64,92.46,1082419,0
2012-11-27,92.14,92.88,91.72,92,894056,0
2012-11-28,91.48,93.14,90.96,93.01,700711,0
2012-11-29,92.11,93.44,90.39,92.85,1335420,0
2012-11-30,93.1,94.39,93.1,94.08,1941862,0
2012-12-03,94.43,94.88,93.07,93.32,1046881,0
2012-12-04,92.52,93.32,92.051,92.9,1382854,0
2012-12-05,92.95,93.02,90.74,91.38,1217860,0
2012-12-06,91.27,91.47,90.57,90.68,1214959,0
2012-12-07,91.4,91.59,90.5,90.73,822637,0
2012-12-10,91.67,92.45,90.08,90.24,1430027,0
2012-12-11,90.57,92.58,90.55,91.89,1962269,0
2012-12-12,92.41,94.86,92.41,92.82,2791552,0
2012-12-13,92.55,92.96,90.6,90.79,1545715,0
2012-12-14,90.51,91.6,89.34,89.48,1385070,0
2012-12-17,89.57,90.7,89.4,90.59,2345423,0
2012-12-18,90.97,92.56,90.72,91.99,1312265,0
2012-12-19,92.09,92.57,91.15,91.39,1088540,0
2012-12-20,91.55,92.15,91,91.8,954484,0
2012-12-21,90.98,91.17,89.8,89.99,2693396,0
2012-12-24,89.76,90.45,89,90,348604,0
2012-12-26,90.23,90.37,88.451,88.84,672404,0
2012-12-27,88.97,89.255,87.32,88.71,973698,0
2012-12-28,88.48,88.98,87.64,88.1,751668,0
2012-12-31,87.85,89.48,87.76,89.42,716221,0
2013-01-02,90.66,90.74,88.97,89.87,1574383,0
2013-01-03,90.1,91.48,89.23,90.21,1151767,0
2013-01-04,90.53,91.86,90.223,91.65,1048864,0
2013-01-07,89.41,91.3,88.76,90.05,1346420,0
2013-01-08,89.62,90.32,88.32,89.2,967563,0
2013-01-09,89.41,90.18,88.18,88.39,811103,0
2013-01-10,88.47,89.87,87.53,87.74,1122187,0
2013-01-11,88.17,88.77,87.06,88.01,1081675,0
2013-01-14,87.62,89.33,87.57,88.55,592166,0
2013-01-15,87.91,89.96,87.56,89.72,895897,0
2013-01-16,89.22,90.23,87.85,88.17,872815,0
2013-01-17,88.11,89.05,87.72,87.79,923284,0
2013-01-18,87.56,89.49,87.51,88.91,1092825,0
2013-01-22,88.51,89.72,88.06,88.7,1058881,0
2013-01-23,88.52,90.17,87.75,89.86,1445308,0
2013-01-24,90.27,92.12,90.27,91.8,1329340,0
2013-01-25,91.69,92.66,91.255,92.17,957551,0
2013-01-28,92.28,92.96,91.94,92.44,988679,0
2013-01-29,92.12,92.52,91.61,91.92,1012231,0
2013-01-30,92.08,92.95,91.63,91.74,696578,0
2013-01-31,91.83,92.8,91.39,92.65,1139451,0
2013-02-01,93,93.99,92.61,93.39,1092137,0
2013-02-04,93.31,93.59,92.21,92.63,1099293,0
2013-02-05,92.8,93.72,92.59,93.08,981545,0
2013-02-06,92.73,93.53,92.39,92.59,1390285,0
2013-02-07,100,102.77,99.1,100.04,4734864,0
2013-02-08,100.66,103.66,100.64,101.57,2285491,0
2013-02-11,101.68,102.87,101,102.4,1327198,0
2013-02-12,102.05,102.34,100.73,101.56,1080779,0
2013-02-13,101.59,103.15,101.29,102,978910,0
2013-02-14,102.24,102.24,101.26,101.68,1131711,0
2013-02-15,101.91,102.78,100.42,101.31,1039744,0
2013-02-19,101.5,102.31,101.33,102.16,840113,0
2013-02-20,102.17,102.35,101.17,101.39,839822,0
2013-02-21,101.05,101.93,100.61,100.77,1091761,0
2013-02-22,101.41,102.31,100.71,102.25,953984,0
2013-02-25,102.5,103.7,101.17,101.35,1577726,0
2013-02-26,101.35,103,100.55,101.76,1205948,0
2013-02-27,101.74,102.79,101.01,102.25,954497,0
2013-02-28,102.12,103.12,101.66,101.79,1537840,0
2013-03-01,101.68,102.86,101.13,102.62,1351713,0
2013-03-04,102.76,104.26,102.34,103.61,1163097,0
2013-03-05,104.23,104.95,103.78,104.57,1048201,0
2013-03-06,104.57,104.78,103.19,103.44,721091,0
2013-03-07,103.76,104.94,103.14,104.38,779200,0
2013-03-08,104.7,104.89,103.77,104.7,662084,0
2013-03-11,104.38,104.71,103.9,104.3,519340,0
2013-03-12,104.3,104.45,103.32,103.87,777585,0
2013-03-13,104.33,104.99,103.89,104.3,744600,0
2013-03-14,104.55,104.57,103.16,103.5,856156,0
2013-03-15,103.03,104.34,102.94,103.76,1541894,0
2013-03-18,103.27,105.22,103.02,104.36,869996,0
2013-03-19,104.28,104.75,102.84,103.25,787091,0
2013-03-20,103.97,104,103.1,103.49,741683,0
2013-03-21,103.26,103.8,101.95,102.77,797906,0
2013-03-22,103.1,103.54,102.47,103.26,658877,0
2013-03-25,103.67,104.04,102.55,103.33,867222,0
2013-03-26,103.33,103.9,102.82,103.59,767659,0
2013-03-27,102.78,103.71,102.23,102.75,636637,0
2013-03-28,102.58,103.1,101.86,102.44,1629740,0
2013-04-01,103.13,103.4,101.6,102.7,729139,0
2013-04-02,103.3,104.9,102.76,104.38,837249,0
2013-04-03,104.28,104.63,103.21,103.48,670460,0
2013-04-04,103.32,104.21,103.27,103.77,377385,0
2013-04-05,102.47,103.19,101.75,103.05,551399,0
2013-04-08,103.15,104.16,102.91,103.91,545837,0
2013-04-09,102.11,103.08,100.8,102.06,939329,0
2013-04-10,102.03,103.81,101.54,103.5,1269600,0
2013-04-11,103.79,105.4,103.51,104.01,1231628,0
2013-04-12,104.32,104.94,102.54,103.14,998456,0
2013-04-15,102.88,103.14,99.56,99.99,1272636,0
2013-04-16,101.02,101.11,99.8,99.99,1220583,0
2013-04-17,99.67,99.95,97.765,98.67,1255155,0
2013-04-18,99,99.8,98.01,98.84,840696,0
2013-04-19,98.56,99.82,98.37,99.36,1243217,0
2013-04-22,99.17,99.75,98.8,99.48,642874,0
2013-04-23,99.75,101.55,99.7,101.37,1366745,0
2013-04-24,102.15,102.57,100.91,101.12,871331,0
2013-04-25,104.17,108.99,103.99,106.13,1577559,0
2013-04-26,106.15,106.7,105.34,106.44,746857,0
2013-04-29,106.81,108.17,106.55,107.69,920103,0
2013-04-30,107.2,107.6,105.81,107.32,664439,0
2013-05-01,107.5,108.29,107.21,107.46,666503,0
2013-05-02,107.44,108.51,106.79,108.13,504268,0
2013-05-03,108.85,110.03,108.48,109.89,794392,0
2013-05-06,109.58,110.52,109.45,110.27,583901,0
2013-05-07,109.93,110.79,109.69,110.78,421936,0
2013-05-08,110.91,111,108.67,109.45,820536,0
2013-05-09,109.59,110.61,109.59,110.06,445027,0
2013-05-10,109.94,110.49,109.22,110.2,479225,0
2013-05-13,109.75,110.44,108.58,109.65,486376,0
2013-05-14,109.47,112.12,109.47,111.89,926194,0
2013-05-15,111.3,112.17,111.14,111.96,489687,0
2013-05-16,111.24,111.84,110.22,110.71,707314,0
2013-05-17,111,111.45,110.33,110.95,619072,0
2013-05-20,109.32,111.53,109.28,110.91,612149,0
2013-05-21,111.02,112.92,110.77,112.21,554339,0
2013-05-22,112.09,112.29,110.15,110.56,585248,0
2013-05-23,110.18,110.79,109.07,110.23,539857,0
2013-05-24,109.44,111.27,109.44,110.74,424686,0
2013-05-28,111.19,111.72,109.67,110.75,523591,0
2013-05-29,110.09,110.63,109.21,110.43,487515,0
2013-05-30,110.54,111.32,109.91,109.98,516060,0
2013-05-31,109.5,111.28,108.68,108.85,970340,0
2013-06-03,109.24,110.26,109,110.17,722845,0
2013-06-04,109.84,110.72,108.61,109.53,508078,0
2013-06-05,109.49,110.18,107.8,108,523495,0
2013-06-06,107.84,109.43,107.84,109.39,521619,0
2013-06-07,110,111.51,109.81,110.99,365181,0
2013-06-10,110.97,111.35,110.05,111.1,363846,0
2013-06-11,110.07,111.23,110.05,110.54,300815,0
2013-06-12,110.77,110.99,109.98,110.03,384070,0
2013-06-13,110.29,111.81,109.86,111.45,470353,0
2013-06-14,111.18,112.47,110.97,111.56,446035,0
2013-06-17,111.57,112.56,111.17,111.95,727873,0
2013-06-18,112.05,113.14,111.71,113.09,682982,0
2013-06-19,113.09,114.06,112.88,113.01,672843,0
2013-06-20,112.03,112.58,110.47,110.82,609872,0
2013-06-21,111.45,111.9,110.08,110.99,1055528,0
2013-06-24,110,111.94,109.86,111.17,666790,0
2013-06-25,111.48,112,110.89,111.33,642790,0
2013-06-26,109.61,111.18,109.44,110.31,1084762,0
2013-06-27,111.05,112.14,111.05,111.8,554139,0
2013-06-28,111.33,113.62,111.3,112.62,1112816,0
2013-07-01,113.03,115,112.72,114.73,866825,0
2013-07-02,114.99,115.85,113.57,113.91,629420,0
2013-07-03,113.3,114.91,112.93,114.56,310777,0
2013-07-05,115.2,116.14,114.61,115.75,326442,0
2013-07-08,116.47,117.52,116.23,117.38,550936,0
2013-07-09,118.35,118.37,116.14,116.49,493691,0
2013-07-10,116.25,116.83,115.58,116.48,601133,0
2013-07-11,117.68,117.98,116.64,117.41,609582,0
2013-07-12,117.62,118.01,116.63,116.95,648013,0
2013-07-15,117.23,117.47,115.91,116.23,778396,0
2013-07-16,116.61,117,116,116.21,589141,0
2013-07-17,116.28,117.25,115.3,115.77,622179,0
2013-07-18,116.26,118.35,115.01,117.03,586667,0
2013-07-19,118.17,118.45,116.31,118.42,706313,0
2013-07-22,120.25,120.35,118.11,119.61,908107,0
2013-07-23,120.15,120.3,118.42,118.54,822148,0
2013-07-24,118.95,119.98,117.09,117.83,595500,0
2013-07-25,124.03,124.28,120.8,122.63,1866180,0
2013-07-26,122.8,123.95,122.18,123.06,706047,0
2013-07-29,123.39,123.69,122.64,123.57,378758,0
2013-07-30,123.23,124.72,123.23,124.56,576241,0
2013-07-31,124.97,126.14,124.56,125.3,740697,0
2013-08-01,126.23,128.24,126.09,128.09,765366,0
2013-08-02,127.45,128.01,126.68,127.81,625765,0
2013-08-05,127.5,128.45,127.2,128.2,577400,0
2013-08-06,127.61,128.29,126.4,127.2,730275,0
2013-08-07,127.15,127.2,124.85,125.45,550250,0
2013-08-08,125.91,126.2,123.58,125.61,894864,0
2013-08-09,122.06,126.05,122.06,125.75,342147,0
2013-08-12,125.28,127.24,125.07,126.96,669761,0
2013-08-13,126.96,127.75,126.34,127.54,434988,0
2013-08-14,127.47,127.71,126.18,126.39,451658,0
2013-08-15,125.66,126.14,123.12,123.18,434054,0
2013-08-16,122.83,124.11,122.8,123.14,578309,0
2013-08-19,122.9,123.86,121.94,121.96,699021,0
2013-08-20,122.26,123.69,122.26,123.59,563972,0
2013-08-21,123.08,123.64,121.57,122.18,346956,0
2013-08-22,122.58,123.62,121.51,122.33,431108,0
2013-08-23,123,123.7,122,123.66,335268,0
2013-08-26,123.34,124.49,123.28,123.94,394741,0
2013-08-27,122.83,123.41,121.91,122.02,448879,0
2013-08-28,121.79,122.62,121.41,121.97,479493,0
2013-08-29,121.72,123.53,121.44,123.07,428563,0
2013-08-30,123.4,123.89,121.5,122.71,675032,0
2013-09-03,123.97,124.74,122.25,122.95,455570,0
2013-09-04,122.9,124.34,121.61,123.8,562321,0
2013-09-05,123.67,124.48,123.05,123.5,323687,0
2013-09-06,124.3,124.3,122.06,122.35,430334,0
2013-09-09,122.36,124.04,122.36,123.76,370583,0
2013-09-10,124.62,126.3,124.05,125.34,581465,0
2013-09-11,125.59,126.71,125.33,126.22,509513,0
2013-09-12,125.58,126.29,125.02,125.75,490843,0
2013-09-13,125.56,126.03,124.54,125.83,443190,0
2013-09-16,127.04,127.25,124.86,125.18,455821,0
2013-09-17,124.39,126.01,124.39,125.38,515814,0
2013-09-18,125.28,127.15,124.84,126.95,608644,0
2013-09-19,127.08,127.5,126.1,126.64,697050,0
2013-09-20,126.93,127.71,124.98,125.74,1312107,0
2013-09-23,125.01,125.49,123.9,124.84,566851,0
2013-09-24,125.22,125.26,123.62,124.1,739607,0
2013-09-25,124.36,125.78,123.87,125.03,828000,0
2013-09-26,125.63,126.37,124.78,125.86,463688,0
2013-09-27,124.84,126.85,124.65,126.7,487200,0
2013-09-30,126.15,127.97,125.37,127.59,1096600,0
2013-10-01,127.11,128.45,127,127.6,568100,0
2013-10-02,127.09,127.23,125.69,127.11,485600,0
2013-10-03,126.62,127.4,125.22,125.61,370900,0
2013-10-04,125.44,127.14,125.13,127.04,379515,0
2013-10-07,125.95,127.44,125.32,126.88,624700,0
2013-10-08,126.89,127.68,124.89,124.99,708200,0
2013-10-09,124.93,125.21,122.66,123,681500,0
2013-10-10,123.8,126.15,123.12,125.94,666400,0
2013-10-11,126.07,128.21,126,128.19,961000,0
2013-10-14,127.5,129.24,127.23,129.11,382400,0
2013-10-15,129.49,129.98,128.4,129.08,627600,0
2013-10-16,131.1,132.54,130.43,132.17,1163300,0
2013-10-17,132.08,135.62,131.62,135.19,1052300,0
2013-10-18,135.35,135.56,132.95,133.93,1008600,0
2013-10-21,131.2,134.78,131.2,134.71,661900,0
2013-10-22,135.08,135.35,133.46,133.77,548800,0
2013-10-23,133.28,134.56,131.9,134.31,1197300,0
2013-10-24,125.8,127.2,122.75,125.08,3329900,0
2013-10-25,126.97,126.97,124.44,125.86,1246300,0
2013-10-28,125.74,126.39,123.52,123.71,854800,0
2013-10-29,124.07,124.65,123.39,124.06,1013000,0
2013-10-30,124,124.66,123.51,123.97,1034800,0
2013-10-31,124.17,124.8,123.51,123.81,709218,0
2013-11-01,124.81,124.86,123.57,124.21,565900,0
2013-11-04,124.12,125.67,123.89,124.24,534000,0
2013-11-05,123.98,125.31,123.53,124.26,607000,0
2013-11-06,124.37,124.89,123.59,124.25,419031,0
2013-11-07,124.93,124.93,123,123.1,672900,0
2013-11-08,123.31,123.92,122.42,123.52,659925,0
2013-11-11,123.74,124.74,123.27,124.2,389700,0
2013-11-12,123.75,125.1,123.54,124.04,773600,0
2013-11-13,123.71,125.29,123.54,125.2,538200,0
2013-11-14,125.5,125.89,124.27,125.62,453976,0
2013-11-15,125.55,126.22,125.08,126.22,579780,0
2013-11-18,125.96,126.22,123.9,124.48,610300,0
2013-11-19,124.46,125.32,123.82,123.9,388300,0
2013-11-20,123.77,124.59,123.03,124.28,492600,0
2013-11-21,125.04,126.04,124.51,125.09,513371,0
2013-11-22,124.71,125.91,124.28,125.74,771500,0
2013-11-25,125.88,126.4,124.93,125.28,444505,0
2013-11-26,125.13,125.28,124.25,124.51,800300,0
2013-11-27,124.51,124.9,123.93,124.8,856034,0
2013-11-29,124.87,125.58,124.73,124.96,222921,0
2013-12-02,124.3,125.3,124.17,124.57,468230,0
2013-12-03,123.79,124.8,123.78,124.36,539500,0
2013-12-04,123.61,124.5,120.34,121.08,2158700,0
2013-12-05,121.06,122.19,120.92,120.96,1101900,0
2013-12-06,122.28,125.08,121.7,125,1190400,0
2013-12-09,125,125.21,123.24,123.86,1044800,0
2013-12-10,123.33,125.82,123.33,125.02,877300,0
2013-12-11,125.34,126.11,124.69,124.86,899409,0
2013-12-12,124.67,127.97,124.42,124.92,798600,0
2013-12-13,125.52,126.66,124.99,126.47,732000,0
2013-12-16,126.98,128.1,126.71,127.94,708900,0
2013-12-17,127.91,128.26,127.29,127.34,634900,0
2013-12-18,127.5,129.63,126.68,129.53,635206,0
2013-12-19,129.53,129.82,128.19,129.14,457668,0
2013-12-20,129.65,129.82,128.57,128.76,1049500,0
2013-12-23,128.97,129.46,127.34,128.25,650300,0
2013-12-24,128.61,129.59,128.25,129.21,155780,0
2013-12-26,129.35,129.81,128.15,129.64,290700,0
2013-12-27,129.94,129.99,128.43,128.87,232448,0
2013-12-30,129.11,129.11,127.61,128.46,337300,0
2013-12-31,128.63,129.37,128.12,128.71,330400,0
2014-01-02,128.42,129.64,128.2,128.76,537637,0
2014-01-03,128.66,129.97,128.48,129.04,472932,0
2014-01-06,129.5,130.69,129.03,129.52,778962,0
2014-01-07,129.89,133.12,129.75,133.01,1007000,0
2014-01-08,132.76,133.33,131.53,132.58,1055000,0
2014-01-09,133.22,133.82,132.32,132.49,606200,0
2014-01-10,132.82,133.24,132.31,132.99,430654,0
2014-01-13,132.92,133.97,130,130.22,685400,0
2014-01-14,130.69,133.02,130.06,132.6,685035,0
2014-01-15,132.49,133.7,132.42,133.14,444800,0
2014-01-16,133,133.75,132.04,133.72,391300,0
2014-01-17,133.44,135.54,133.23,135.48,830200,0
2014-01-21,135.8,136.44,134.96,135.99,715484,0
2014-01-22,136.16,137.28,135.25,136.02,581100,0
2014-01-23,134.51,136.15,133.6,134.35,588400,0
2014-01-24,133.28,134.42,132.48,132.56,731500,0
2014-01-27,132.96,134.26,131.98,133.06,859100,0
2014-01-28,133,133.97,131.61,132.06,781800,0
2014-01-29,131.45,131.74,130.23,130.3,1058500,0
2014-01-30,131.18,132.34,130.05,132.29,557597,0
2014-01-31,130.92,131.86,129.78,130.98,762500,0
2014-02-03,133.39,134.11,129.72,131,1273887,0
2014-02-04,132.47,134.74,131.69,134.49,1817616,0
2014-02-05,133.09,134.97,131.84,134.56,1396664,0
2014-02-06,142.32,149.99,141.93,146.72,2707517,0
2014-02-07,146.91,149.37,146.03,149.2,1125964,0
2014-02-10,149.13,149.48,147.16,148.19,824857,0
2014-02-11,147.09,151.5,147.01,150.55,1584501,0
2014-02-12,151,151.85,150.35,151.33,842831,0
2014-02-13,150.68,152.87,150.3,152.82,898254,0
2014-02-14,152.76,155.16,151.48,154.81,1001569,0
2014-02-18,153.93,155.94,153.72,154.76,664290,0
2014-02-19,154.25,155.05,153.1,153.21,660579,0
2014-02-20,153.18,154.98,153.18,154.26,489401,0
2014-02-21,154.31,154.5,153.01,153.79,571836,0
2014-02-24,154.41,155.39,153.02,153.87,764063,0
2014-02-25,154.5,155.06,152.86,153.34,516638,0
2014-02-26,154.09,154.67,150.54,151.43,1049876,0
2014-02-27,152,152.29,149.55,150.5,857903,0
2014-02-28,150.97,151.88,149.77,150.85,734489,0
2014-03-03,150.13,152.17,150,151.13,667816,0
2014-03-04,152.82,153.05,149.56,151.39,982375,0
2014-03-05,150.65,151.48,149.22,150.48,545708,0
2014-03-06,150.75,150.75,149.41,149.75,471401,0
2014-03-07,150.44,151.19,149.57,150.47,471872,0
2014-03-10,150.63,151.48,149.84,150.87,355978,0
2014-03-11,150.68,151.37,149.27,149.55,325058,0
2014-03-12,149.51,149.73,148.34,149.2,474331,0
2014-03-13,150.07,150.07,146.42,146.68,474370,0
2014-03-14,145.97,148.35,145.95,147.78,702517,0
2014-03-17,148.86,149.32,148.03,148.44,572330,0
2014-03-18,148.18,148.82,147.28,148.47,403722,0
2014-03-19,148.37,148.41,145.9,147.22,503280,0
2014-03-20,146.25,147.29,145.56,146.72,473304,0
2014-03-21,148.26,150.88,146.82,148.9,1157719,0
2014-03-24,148.66,149.18,145.62,146.81,542015,0
2014-03-25,147.06,148.23,146.16,146.72,468506,0
2014-03-26,146.89,148.42,146.67,146.79,808500,0
2014-03-27,146.69,147.47,145.13,145.68,446884,0
2014-03-28,146.31,148.8,145.65,147.93,673593,0
2014-03-31,147.93,149,147.41,148.39,607880,0
2014-04-01,148.91,151.26,148.48,149.35,977453,0
2014-04-02,149.93,150.26,148.36,149.39,430344,0
2014-04-03,149.42,150.2,147.65,148.53,428295,0
2014-04-04,149.05,149.28,144.36,145,638498,0
2014-04-07,144.65,144.82,142.17,143.03,870734,0
2014-04-08,143.03,144.63,142.1,144.15,588619,0
2014-04-09,144.61,145.22,143.5,144.96,531689,0
2014-04-10,145.07,145.79,142.43,142.44,737585,0
2014-04-11,141.08,143.55,141.08,141.93,963067,0
2014-04-14,143.07,143.54,141.5,143,594404,0
2014-04-15,143.47,144.37,141.12,142.85,577605,0
2014-04-16,143.47,144.72,141.74,144.54,617742,0
2014-04-17,145.14,147.97,144.64,146.44,898856,0
2014-04-21,146.93,148.22,146.2,147.96,697636,0
2014-04-22,147.53,149.45,147.37,147.95,657010,0
2014-04-23,148.35,149.26,147.23,148.12,806389,0
2014-04-24,145.65,147.89,143.25,147.69,1626001,0
2014-04-25,147.48,148.25,145.48,147.68,710151,0
2014-04-28,148.19,149,146.66,148.48,896452,0
2014-04-29,149.03,150.7,148.18,149.98,889435,0
2014-04-30,149.5,150.27,147.96,148.79,773900,0
2014-05-01,148.99,150.08,147.7,147.91,537698,0
2014-05-02,149.11,150.91,147.92,148.92,693687,0
2014-05-05,147.91,148.97,147.37,147.67,504595,0
2014-05-06,147.38,147.98,146.56,147.05,666893,0
2014-05-07,147.25,147.82,145.27,146.05,552922,0
2014-05-08,146.05,147.77,145.24,146.56,794481,0
2014-05-09,146.97,148.63,145.88,148.61,627928,0
2014-05-12,148.61,151.15,148.19,150.62,716032,0
2014-05-13,150.67,151.2,148.19,149.06,572421,0
2014-05-14,148.5,149.27,147.24,147.77,435783,0
2014-05-15,147.76,148.37,144.38,146.11,563858,0
2014-05-16,146.19,146.61,145.22,146.34,402128,0
2014-05-19,145.74,147.41,145.74,146.68,367053,0
2014-05-20,146.34,146.98,145.11,145.71,504836,0
2014-05-21,146.32,146.9,145.17,146.46,422733,0
2014-05-22,146.78,149.01,146,148.12,482931,0
2014-05-23,148.46,149.29,148.03,148.64,444077,0
2014-05-27,149.04,149.31,146.8,146.93,523860,0
2014-05-28,146.98,147.59,145.62,146.69,610867,0
2014-05-29,146.36,147.18,146.04,146.52,668975,0
2014-05-30,146.95,148.42,146.52,147.95,929963,0
2014-06-02,148.42,149.58,147.95,148.86,407857,0
2014-06-03,148.01,149.8,148.01,148.49,400612,0
2014-06-04,148.04,150.92,147.94,150.85,383506,0
2014-06-05,151.06,152.05,149.9,151.45,483714,0
2014-06-06,152,153.59,151.62,153.37,565940,0
2014-06-09,154.16,154.21,151.98,152.36,376446,0
2014-06-10,151.7,152.15,150.33,151.84,393262,0
2014-06-11,151.88,152.36,150.57,151.02,338501,0
2014-06-12,150.06,150.96,148.24,148.75,406807,0
2014-06-13,149.07,149.64,148.01,149.54,341052,0
2014-06-16,148.87,150.3,148.26,148.6,490901,0
2014-06-17,147.94,149.4,147.21,148.78,366700,0
2014-06-18,150.02,151.5,149.87,151.13,834378,0
2014-06-19,151.51,152.01,150.14,150.57,377928,0
2014-06-20,151.48,151.89,150.01,150.99,1206155,0
2014-06-23,150.65,151.05,149.5,149.82,532073,0
2014-06-24,151.05,151.17,149.04,149.16,585812,0
2014-06-25,148.47,149.96,147.71,149.24,481688,0
2014-06-26,149.07,149.56,148.44,149.31,427545,0
2014-06-27,148.92,150.23,148.9,149.76,690839,0
2014-06-30,149.75,150.62,149.29,150.6,689823,0
2014-07-01,150.03,152.09,150.01,151.51,489398,0
2014-07-02,151.06,151.98,150.18,151.9,368900,0
2014-07-03,152.07,153.11,151.71,152.95,274864,0
2014-07-07,152.69,153.4,152.17,152.5,294388,0
2014-07-08,152.39,153.16,152.01,152.07,580600,0
2014-07-09,152.5,155.8,152.09,155.65,644275,0
2014-07-10,153.82,154.81,153.32,153.59,565193,0
2014-07-11,153.73,154.21,151.96,154.1,449347,0
2014-07-14,154.91,156.37,154.16,155.89,601699,0
2014-07-15,155.62,155.92,153.82,154.25,515294,0
2014-07-16,154.51,154.85,153.12,153.92,713560,0
2014-07-17,153.06,154.64,151.89,152.06,612632,0
2014-07-18,151.68,152.94,150.43,152.83,731585,0
2014-07-21,151.81,152.87,150.17,150.2,869517,0
2014-07-22,149.97,150.7,145.78,145.88,1665858,0
2014-07-23,145.89,147.01,145.51,146.61,1067837,0
2014-07-24,153.27,154,150.24,151.77,1653961,0
2014-07-25,151.17,152.49,151.17,151.74,911380,0
2014-07-28,151.72,152.26,151.06,151.58,429370,0
2014-07-29,151.65,152.05,150.21,150.26,650123,0
2014-07-30,150.88,152.57,150.46,152.45,675215,0
2014-07-31,151.16,152.39,149.78,150,1155421,0
2014-08-01,150.18,152.08,149.82,150.09,645464,0
2014-08-04,150.02,151.7,149.84,150.83,782894,0
2014-08-05,149.59,151.3,149.59,150.01,1064955,0
2014-08-06,149.76,150.97,149.68,150.08,734248,0
2014-08-07,151.05,151.05,148.74,148.86,404947,0
2014-08-08,149.54,152.72,149.37,152.66,677606,0
2014-08-11,152.73,153.62,152.5,153.1,595744,0
2014-08-12,152.69,153.2,150.87,152.01,400979,0
2014-08-13,152.54,152.54,150.45,151.02,543086,0
2014-08-14,151.89,153.97,151.56,153.92,813349,0
2014-08-15,155,155,151.37,151.94,689415,0
2014-08-18,154.87,154.87,152.26,153.89,463609,0
2014-08-19,153.89,154.72,153.61,153.91,402007,0
2014-08-20,153.39,155.34,153.34,155.12,452732,0
2014-08-21,154.65,156.21,153.82,154.47,507752,0
2014-08-22,154.93,155.93,154.25,155.42,439262,0
2014-08-25,156.44,157.11,155.48,156.96,480940,0
2014-08-26,156.69,156.77,154.84,154.94,439428,0
2014-08-27,154.51,155.78,154.51,155.3,336145,0
2014-08-28,155.02,156.87,154.21,156.46,352214,0
2014-08-29,157.18,157.18,154.97,155.98,455111,0
2014-09-02,156.65,158.07,156.45,156.6,411756,0
2014-09-03,156.93,157.64,156.61,157.15,380189,0
2014-09-04,157.09,158.37,157.09,157.43,477619,0
2014-09-05,156.85,158.6,156.29,158.55,402262,0
2014-09-08,157.91,158.63,157.36,158.24,567578,0
2014-09-09,157.48,158.14,156.26,156.45,592753,0
2014-09-10,156.34,156.86,155.65,156.18,488205,0
2014-09-11,155.76,155.8,153.7,154.79,648797,0
2014-09-12,154.79,155.23,153.71,154.23,437885,0
2014-09-15,154.04,154.61,153.68,153.88,313483,0
2014-09-16,153.6,155.51,153.52,155.02,678499,0
2014-09-17,154.76,155.4,153.74,154.68,432380,0
2014-09-18,154.97,155.51,153.62,155.18,555176,0
2014-09-19,155.96,155.96,151.47,153.83,1353026,0
2014-09-22,153.25,153.63,151.22,151.72,592147,0
2014-09-23,150.95,152.23,150.57,150.84,563330,0
2014-09-24,151.02,152.31,150.71,151.62,598509,0
2014-09-25,151.02,151.72,149.51,149.57,553514,0
2014-09-26,149.57,151.84,149.57,151.34,447170,0
2014-09-29,150.43,152.58,149.84,151.81,536115,0
2014-09-30,151.56,152.03,150.21,150.36,947184,0
2014-10-01,149.97,150.92,149.28,149.44,657319,0
2014-10-02,149.51,151.48,149.47,150.95,533538,0
2014-10-03,151.46,153.7,151.21,153.22,415819,0
2014-10-06,153.21,154.4,152.29,152.63,361738,0
2014-10-07,151.64,152.78,151.13,151.31,457767,0
2014-10-08,151.66,153.48,150.83,153.09,712538,0
2014-10-09,153.11,153.86,150.06,150.06,780619,0
2014-10-10,149.85,152.09,149.83,151.55,861355,0
2014-10-13,151.31,151.79,148.5,148.53,780019,0
2014-10-14,149.78,150.17,148.85,149,684862,0
2014-10-15,147.17,150.49,146.22,149.62,1389125,0
2014-10-16,147.83,151.3,146.82,149.46,913268,0
2014-10-17,150.27,152.74,149.4,152.09,858153,0
2014-10-20,152.27,155.23,151.87,154.96,960530,0
2014-10-21,156.3,159.2,155.51,158.9,917241,0
2014-10-22,158.95,160.78,157.18,157.36,1173255,0
2014-10-23,165,169.13,163.72,167.44,1886938,0
2014-10-24,167.73,170.89,166.88,170.48,1066780,0
2014-10-27,170.69,172,170.01,171.3,803044,0
2014-10-28,171.76,173.34,171.51,173.33,855500,0
2014-10-29,173.82,174.14,172.65,174.06,712055,0
2014-10-30,173.16,175.8,172.77,174.9,587304,0
2014-10-31,177,177,175,175.88,883635,0
2014-11-03,175.65,176.46,175.37,175.86,2862657,0
2014-11-04,175.17,178.12,175.01,177.11,871587,0
2014-11-05,177.82,178.82,176.81,177.46,671708,0
2014-11-06,176.68,180,175.63,179.61,749418,0
2014-11-07,179.95,179.97,178.29,179,528820,0
2014-11-10,178.98,180.11,177.88,180.09,705533,0
2014-11-11,179.89,180.18,179.02,179.33,483444,0
2014-11-12,179.33,180.35,178.5,180.01,521485,0
2014-11-13,180.4,181.92,179.91,181.63,550704,0
2014-11-14,181.75,181.75,178.74,179.88,613413,0
2014-11-17,179.07,179.63,176.71,177.3,694512,0
2014-11-18,177.25,178.98,177.18,178.57,421643,0
2014-11-19,179.21,179.32,177.53,178.19,388163,0
2014-11-20,177.5,179.28,177.31,178.71,407448,0
2014-11-21,181.05,181.05,178.72,179.04,457450,0
2014-11-24,179.83,180.5,178.22,180.46,679919,0
2014-11-25,181,182.12,178.82,178.95,1040389,0
2014-11-26,179.35,180.47,178.76,180.32,414600,0
2014-11-28,181.95,183.63,180.74,182.74,392669,0
2014-12-01,182.75,183.25,180.69,181.52,574041,0
2014-12-02,181.3,184.05,181.3,183.96,458369,0
2014-12-03,184.35,188.88,184.2,188.67,1114032,0
2014-12-04,188.56,189.73,187.04,188.93,672673,0
2014-12-05,188.72,189.4,186.64,187.94,614159,0
2014-12-08,187.09,188.33,185.84,186.58,462021,0
2014-12-09,192.85,192.94,188.96,192.54,1020996,0
2014-12-10,191.97,192.87,190.18,190.83,772286,0
2014-12-11,191.02,193.93,190.86,191.87,657297,0
2014-12-12,189.95,194.08,189.95,191.99,756580,0
2014-12-15,192.68,193.74,190.3,192.21,685468,0
2014-12-16,192.99,193.43,190.12,190.17,605629,0
2014-12-17,190.31,192.48,188.36,192.2,599696,0
2014-12-18,194.19,194.73,191.02,193.58,951147,0
2014-12-19,193.3,194.53,191.95,193.14,1852894,0
2014-12-22,192.96,195.28,192,194.96,476229,0
2014-12-23,196,196.8,194.86,195.06,551373,0
2014-12-24,195.87,196.23,193.9,193.95,231668,0
2014-12-26,193.98,195.84,193.52,193.99,262241,0
2014-12-29,193.95,195.64,192.89,195.48,415191,0
2014-12-30,194.83,195.73,193.84,194.15,328502,0
2014-12-31,195.33,196,192.54,192.62,587117,0
2015-01-02,192.86,195.03,190.71,192.11,839582,0
2015-01-05,191.51,192.38,188.54,188.72,971501,0
2015-01-06,189.73,189.92,186.57,188.08,898893,0
2015-01-07,189.17,190.9,187.98,189.79,939739,0
2015-01-08,191.27,194.37,190.51,193.24,1288836,0
2015-01-09,191.04,191.99,187.62,187.81,1379431,0
2015-01-12,186.94,187.61,184.41,185.58,1061243,0
2015-01-13,184.16,186.59,181,182.75,1154386,0
2015-01-14,182.03,183.24,180.45,182.46,860248,0
2015-01-15,183.51,183.95,179.81,179.96,636361,0
2015-01-16,179.51,182.99,179,182.91,687571,0
2015-01-20,183.7,186.91,182.58,186.42,1157039,0
2015-01-21,185.61,186.42,183.98,184.97,939168,0
2015-01-22,185.3,189.99,184.64,189.32,933325,0
2015-01-23,189.18,190.93,188.37,190.08,549236,0
2015-01-26,189.33,191.94,188.82,191.28,552660,0
2015-01-27,190,191.8,189.52,190.97,497139,0
2015-01-28,192.49,194.29,191.19,191.27,944186,0
2015-01-29,190.46,192.74,189.32,192.65,656817,0
2015-01-30,192.14,192.66,187.23,187.36,868040,0
2015-02-02,187.7,190.35,184.76,190.28,832378,0
2015-02-03,191.65,193.79,188.87,193.28,1034709,0
2015-02-04,193.19,193.3,191.06,192.71,1058082,0
2015-02-05,201.72,214.15,200.87,208.24,2992152,0
2015-02-06,209.22,209.91,205.4,206.78,1326221,0
2015-02-09,205.66,206.28,204.31,205.07,757489,0
2015-02-10,204.4,206.48,203.66,206.03,696651,0
2015-02-11,206.24,208.24,205.76,207.45,484169,0
2015-02-12,207,208.05,206,206.57,615348,0
2015-02-13,206.38,207.08,205.01,205.55,541354,0
2015-02-17,205.21,206.32,203.89,205.7,497181,0
2015-02-18,206.07,206.49,204.32,205.78,298782,0
2015-02-19,206.06,206.68,204.09,204.91,383069,0
2015-02-20,205.27,206.64,203.17,205.84,469101,0
2015-02-23,206.15,208.68,205.74,208.52,689155,0
2015-02-24,208.21,209.55,206.86,207.54,435963,0
2015-02-25,207.34,209.39,207.34,208.69,580288,0
2015-02-26,208.1,209.65,207.34,209.34,493371,0
2015-02-27,209.71,209.98,207.81,208.13,453731,0
2015-03-02,209.12,212,208.2,212,797600,0
2015-03-03,212.2,213.28,210.39,211.66,573600,0
2015-03-04,211.28,211.94,207.75,207.83,440600,0
2015-03-05,207.54,209.56,207.11,208.02,554500,0
2015-03-06,207.15,208.64,203.63,204.19,612000,0
2015-03-09,204.6,206.66,203.69,206.58,532300,0
2015-03-10,205.34,205.47,202.44,203.06,471200,0
2015-03-11,202.94,205.6,202.94,204.27,429500,0
2015-03-12,205.37,210.11,205.09,209.55,591000,0
2015-03-13,208.69,210.71,207.7,210.23,407800,0
2015-03-16,211.18,215.49,210.4,215.05,637200,0
2015-03-17,213.88,215.01,212.96,214.04,405300,0
2015-03-18,213.28,214.95,209.6,214.32,502300,0
2015-03-19,214.33,215.23,213.38,214.97,368000,0
2015-03-20,216.41,217.6,213.76,214.79,992600,0
2015-03-23,214.97,217.04,214.79,215.29,576100,0
2015-03-24,214.51,216.23,214,214.51,500300,0
2015-03-25,214.87,215.52,208.95,208.98,591300,0
2015-03-26,208.42,211.89,206.86,211.19,575100,0
2015-03-27,210.38,215.87,209.93,215.42,594300,0
2015-03-30,217.57,220.11,216.25,219.38,657800,0
2015-03-31,217.57,219.98,216.14,216.24,707574,0
2015-04-01,216.64,216.78,212.77,215.3,804200,0
2015-04-02,215.34,216.8,214.31,215.58,480100,0
2015-04-06,212.82,218.3,212.81,216.2,569200,0
2015-04-07,216.47,217.77,215.6,216.13,351245,0
2015-04-08,217.16,218.14,215.1,218.1,589100,0
2015-04-09,217.28,222.94,216.47,218.52,461963,0
2015-04-10,218.64,220.52,218.07,220.01,363800,0
2015-04-13,220.42,220.69,217.95,218.22,516000,0
2015-04-14,218.51,219.13,216.92,217.04,396600,0
2015-04-15,217.25,218.38,215.53,215.91,504662,0
2015-04-16,216.06,216.57,214.5,215.41,599373,0
2015-04-17,214.25,215.69,212.15,214.05,495400,0
2015-04-20,215.07,218.11,214.34,217.15,566244,0
2015-04-21,218.72,219.92,216.14,217.07,475866,0
2015-04-22,217.07,217.36,214.19,216.67,770273,0
2015-04-23,225,230.77,224,228.31,1374700,0
2015-04-24,228.05,229.8,227.09,229.35,747589,0
2015-04-27,230,230,224.82,225.13,498500,0
2015-04-28,225.2,226.56,223.55,226.26,709550,0
2015-04-29,225.46,225.8,220.57,220.96,687600,0
2015-04-30,220.87,222.86,216.72,217.83,657000,0
2015-05-01,219,222.48,218.21,222.04,691900,0
2015-05-04,221.85,223.51,220.61,222.79,407800,0
2015-05-05,221.82,223.1,218.76,219.52,576400,0
2015-05-06,219.49,220.6,216.41,217.38,671424,0
2015-05-07,217.88,220.66,217.84,219.38,584488,0
2015-05-08,221.03,223.86,220.39,221.09,586600,0
2015-05-11,220.04,222.61,220,220.48,634500,0
2015-05-12,219.35,221.31,218.58,220.2,501726,0
2015-05-13,220.01,222.02,218.6,219.58,507225,0
2015-05-14,221.23,222.62,218.86,222.28,456600,0
2015-05-15,222.78,223.45,221.78,223.05,485683,0
2015-05-18,223.05,225,222.81,224.27,440871,0
2015-05-19,224.6,225.93,223.62,223.93,395113,0
2015-05-20,224.54,224.98,222.11,222.33,339988,0
2015-05-21,220.98,225.46,220.98,224.94,465400,0
2015-05-22,224.37,226,223.62,224.4,356300,0
2015-05-26,224.23,225.87,222.46,222.83,562938,0
2015-05-27,223.25,223.85,222.37,222.54,360400,0
2015-05-28,222.72,223.59,221.26,222.67,438622,0
2015-05-29,221.68,222.92,219.27,219.53,821900,0
2015-06-01,220.8,223.18,218.82,222.49,568537,0
2015-06-02,221.14,223.79,221.14,222.9,577978,0
2015-06-03,223.78,225,222.9,224.22,336900,0
2015-06-04,223.11,224.86,221.87,222.12,433600,0
2015-06-05,221.61,223.11,221.02,222.09,349600,0
2015-06-08,221.61,223.14,221.61,221.84,425800,0
2015-06-09,221.41,223.95,220.78,222.93,327794,0
2015-06-10,223.53,226.21,222.93,225.68,389849,0
2015-06-11,226.47,227.67,225.57,226.03,410758,0
2015-06-12,225.1,226.33,224.71,225.45,411500,0
2015-06-15,223.8,224.83,222.18,223.32,511500,0
2015-06-16,223.56,226.46,223.24,225.86,378200,0
2015-06-17,227.09,227.74,224.08,226.22,376700,0
2015-06-18,226.52,229.98,226.52,229.36,583100,0
2015-06-19,229.43,231.38,228.03,229.45,969500,0
2015-06-22,230.57,230.96,229.34,230.64,426400,0
2015-06-23,230.95,232.24,230.29,231.76,388764,0
2015-06-24,230.83,231.8,229.85,230.19,422000,0
2015-06-25,230.96,233.45,230.61,231.77,512500,0
2015-06-26,232.93,233.84,231.5,232.41,635100,0
2015-06-29,231.08,231.13,226.27,226.43,568400,0
2015-06-30,228.65,229.17,225,225.98,814512,0
2015-07-01,228.01,231.38,227.77,230.98,678900,0
2015-07-02,231.98,232.58,230.15,231.24,379100,0
2015-07-06,229.01,233.68,229,232.48,352900,0
2015-07-07,233.25,234.2,230.97,234.04,613400,0
2015-07-08,232.41,233.39,230.35,230.82,486900,0
2015-07-09,233.51,233.96,230.47,231.38,498500,0
2015-07-10,234.29,236.63,233.19,235.9,444100,0
2015-07-13,237.7,240.2,236.93,239.82,444200,0
2015-07-14,240.52,240.52,236.41,237.28,509440,0
2015-07-15,237.29,239,237.08,237.69,425498,0
2015-07-16,239.2,239.3,237.32,238.97,494400,0
2015-07-17,238.92,238.97,236.1,238.69,448400,0
2015-07-20,238.69,241.5,238.26,240.2,612400,0
2015-07-21,240.56,240.82,239.62,239.71,564600,0
2015-07-22,239.83,241.51,239.66,240.65,434700,0
2015-07-23,241.04,244.31,240.03,240.67,541800,0
2015-07-24,240.58,242.9,240.01,241.85,647400,0
2015-07-27,240.97,242.6,237.17,239.84,810500,0
2015-07-28,240.19,242.06,238.03,240.95,618600,0
2015-07-29,240.95,242.45,238.42,241.71,908900,0
2015-07-30,246.41,247,236.79,238.15,928700,0
2015-07-31,239.43,242.79,238.46,240.31,822300,0
2015-08-03,241.3,241.93,238.27,241.51,658887,0
2015-08-04,240.55,243.62,240.51,243.37,475900,0
2015-08-05,245,245.71,243.28,244.17,559500,0
2015-08-06,244.13,245.12,240.58,241.18,467656,0
2015-08-07,241.96,244.48,240.49,244.46,417100,0
2015-08-10,246.53,248.39,245.95,247.69,631900,0
2015-08-11,247.53,247.75,245.06,247.64,496469,0
2015-08-12,246.01,247.74,242.78,247.24,496300,0
2015-08-13,247.22,256.52,246.33,253.92,981500,0
2015-08-14,254.22,255.61,252.46,254.37,466800,0
2015-08-17,254.37,255.28,252.23,254.64,342300,0
2015-08-18,254.81,256.39,252.75,254.45,372900,0
2015-08-19,254.45,258.15,252.56,256.47,474600,0
2015-08-20,253.82,255.27,251.32,251.32,549700,0
2015-08-21,249.22,249.74,237.74,238.17,1257900,0
2015-08-24,234.04,239.8,226.05,231.85,1396239,0
2015-08-25,236.26,241.45,231.47,231.69,1386100,0
2015-08-26,237.01,239.28,230.99,239.03,1127300,0
2015-08-27,240.76,244.74,238.76,242.96,817800,0
2015-08-28,241.57,244.04,240.5,240.99,620200,0
2015-08-31,239.78,242.79,239.4,240.07,596400,0
2015-09-01,235.69,239,230.91,231.54,1135200,0
2015-09-02,234.4,239.83,234.03,239.66,901600,0
2015-09-03,241.14,242.25,237.07,237.94,540600,0
2015-09-04,234.87,236.88,233.25,234.65,472100,0
2015-09-08,239.01,240.31,235.22,238.5,805600,0
2015-09-09,240.58,244.08,238.78,239.23,842000,0
2015-09-10,238.89,242.53,238.89,241.24,656298,0
2015-09-11,239.58,246.06,239.26,245.85,842900,0
2015-09-14,246.56,246.84,242.69,244.27,632500,0
2015-09-15,245.75,250.59,243.55,249.39,695700,0
2015-09-16,249.72,252.89,248.27,252.5,720600,0
2015-09-17,253.31,255.57,250.07,250.68,852175,0
2015-09-18,247.98,251.4,245.98,246.31,2558100,0
2015-09-21,246.79,249.02,244.42,246.81,681300,0
2015-09-22,244.42,246.12,243.25,244.89,543000,0
2015-09-23,244.71,248.54,244.12,247.85,620970,0
2015-09-24,246.11,249.32,245.78,247.98,578678,0
2015-09-25,250.19,255.49,249.17,252.22,636500,0
2015-09-28,252.35,253.13,245.13,245.88,626771,0
2015-09-29,246.7,247.19,241.21,242.98,721700,0
2015-09-30,245.61,250.54,244.42,250,1032200,0
2015-10-01,251,253.46,246.96,251.9,843900,0
2015-10-02,249,252.39,246.12,252.32,738800,0
2015-10-05,253.85,255,251.43,254.21,807473,0
2015-10-06,255,255.97,252.77,253.79,811500,0
2015-10-07,254.35,254.9,250.34,251.78,541418,0
2015-10-08,250.52,254.25,249.44,253.56,413600,0
2015-10-09,254.1,254.76,252.35,253.7,447300,0
2015-10-12,254.71,258.86,252.81,257.07,458443,0
2015-10-13,256.88,257.23,251.1,251.46,603000,0
2015-10-14,252.23,252.44,246.48,247.29,637100,0
2015-10-15,249.16,251.99,247.26,251.45,744600,0
2015-10-16,252.99,254.07,251.68,254.04,445100,0
2015-10-19,254.17,254.97,250.41,252.22,776700,0
2015-10-20,252.17,253.2,250.89,252.35,581479,0
2015-10-21,253,253.74,250.75,253.2,573000,0
2015-10-22,254.54,257.47,253.46,256.98,684600,0
2015-10-23,259.33,260.39,256.33,260.03,1074900,0
2015-10-26,261.39,262.92,260.25,262.47,773200,0
2015-10-27,260.83,262.04,258.33,260.14,710200,0
2015-10-28,260.27,263.66,258.56,263.04,775200,0
2015-10-29,273.34,277.96,268.34,275.95,1462800,0
2015-10-30,276,277.59,274.1,276.26,841000,0
2015-11-02,276.38,277.66,272.87,273.84,992946,0
2015-11-03,272.48,274.03,268.49,271.51,860819,0
2015-11-04,270.85,272.57,268.39,272.52,667269,0
2015-11-05,272.23,274.36,270.35,273.48,468500,0
2015-11-06,272.48,274.55,271.38,273.33,462000,0
2015-11-09,271.33,271.79,268.59,269.59,538737,0
2015-11-10,269.59,273.87,269.04,272.24,620200,0
2015-11-11,272.92,273.95,270.59,270.97,422500,0
2015-11-12,266.75,269.98,263.02,266.9,659300,0
2015-11-13,265.83,267.77,259.35,259.83,757000,0
2015-11-16,259.48,266.54,258.64,266.47,751600,0
2015-11-17,267.02,270.09,265.36,266.7,587600,0
2015-11-18,267.9,269.67,265.93,269.4,454300,0
2015-11-19,269.56,271.18,267.89,268.96,435200,0
2015-11-20,270.58,270.92,268.86,270.5,544200,0
2015-11-23,270.33,271.86,266.93,268.25,394300,0
2015-11-24,266.22,269.32,265.17,267.46,554400,0
2015-11-25,267.76,270.83,267.5,268.19,374300,0
2015-11-27,268.72,269.95,267.43,268.1,292400,0
2015-11-30,267.2,269.29,263.5,263.87,1439700,0
2015-12-01,264.96,267.19,261.02,262.33,1022429,0
2015-12-02,262.45,263.59,261.25,261.7,930174,0
2015-12-03,261.73,263.23,252.63,253.37,1300158,0
2015-12-04,253.48,259.01,253.42,258.61,1110400,0
2015-12-07,258.91,259.68,255.45,256.9,775900,0
2015-12-08,253.76,259.67,253.36,258.75,974800,0
2015-12-09,256.76,262.27,255.9,257.72,993800,0
2015-12-10,257.44,259.99,256.04,256.43,758200,0
2015-12-11,253.33,255.29,248.4,248.93,1051000,0
2015-12-14,249.65,252.23,246.88,251.73,1028922,0
2015-12-15,253.5,253.81,247.45,250.77,1314400,0
2015-12-16,252.47,258.39,251.9,257.64,957600,0
2015-12-17,259.88,259.88,254.28,254.35,752600,0
2015-12-18,253.41,253.74,250.16,251.38,2673500,0
2015-12-21,252.3,254.66,250.92,253.73,675600,0
2015-12-22,254.83,255.65,252.37,253.75,483799,0
2015-12-23,253.82,254.51,252.01,254.15,442900,0
2015-12-24,254.08,254.77,252.96,253.42,218651,0
2015-12-28,252.56,256,251.99,255.94,516234,0
2015-12-29,257.26,260.45,256.44,258.5,449458,0
2015-12-30,258.41,259.6,257.18,257.66,262320,0
2015-12-31,255.95,257.41,253.42,253.42,351289,0
2016-01-04,248.45,250.96,243.71,246.11,888398,0
2016-01-05,246.86,249.49,245.25,247.96,606665,0
2016-01-06,243.63,244.54,238.57,241.07,760349,0
2016-01-07,237.1,244.3,236,240.17,817967,0
2016-01-08,239.75,241.5,234,234.66,676544,0
2016-01-11,235.77,239.71,234.51,237.94,824187,0
2016-01-12,237.94,243.87,236.09,243.13,591366,0
2016-01-13,244.62,244.75,235.14,235.68,632063,0
2016-01-14,235.49,238.34,233.29,235.99,555469,0
2016-01-15,229.5,235.91,225.12,232.16,733978,0
2016-01-19,235.91,236.9,232.31,235.69,957800,0
2016-01-20,232.33,239.9,228.01,236.63,1051462,0
2016-01-21,236.43,239.467,233.48,236.71,710360,0
2016-01-22,239.55,240.54,236.9,239.44,410147,0
2016-01-25,243.68,247,240.39,243.89,1078618,0
2016-01-26,244.75,250.11,244.64,249.85,688415,0
2016-01-27,250.25,251.86,244.65,246.42,675324,0
2016-01-28,248.07,257.75,246.39,256.34,1349419,0
2016-01-29,257.59,261.27,255.395,260.9,1113760,0
2016-02-01,260.32,266.19,258.43,265.25,840970,0
2016-02-02,263.6,266.23,254.77,259.49,817846,0
2016-02-03,261.27,261.51,250.5,253.62,642327,0
2016-02-04,253.24,253.6,247.05,250.88,775541,0
2016-02-05,250.88,251.435,241.05,242.07,1099642,0
2016-02-08,238.91,239.37,226.51,233.53,1556427,0
2016-02-09,231.9,240,230.17,236.29,1249324,0
2016-02-10,240.01,242.93,235.86,236.7,1665974,0
2016-02-11,242,253.49,238.48,249.53,2172753,0
2016-02-12,254.47,255.96,248.3,253.02,1068601,0
2016-02-16,255.14,259.5,253.03,255.76,1211548,0
2016-02-17,257.91,260.03,251.74,254.62,853332,0
2016-02-18,254.27,255.72,251.51,253.41,524137,0
2016-02-19,252.82,259.55,249.04,257.84,654695,0
2016-02-22,259.26,261.74,257.68,259.54,447451,0
2016-02-23,258.76,260.75,255.83,258.78,640215,0
2016-02-24,256.33,264.1,255,263.77,594345,0
2016-02-25,264.77,267.78,262.905,267.27,572522,0
2016-02-26,268.87,269,261.54,262.93,609884,0
2016-02-29,262.06,264.78,259.82,260.32,608954,0
2016-03-01,263.18,272.22,261.635,272.22,977579,0
2016-03-02,271.56,272.25,267.214,269.55,776642,0
2016-03-03,266.51,270.76,265.11,267.93,905152,0
2016-03-04,268.41,268.99,263.01,265.31,905253,0
2016-03-07,263.98,265.57,260.93,262.01,649335,0
2016-03-08,260.01,268.26,258.55,264.81,1036661,0
2016-03-09,265.27,266.97,262.71,264.77,537923,0
2016-03-10,264.77,268.59,263.87,268.14,682416,0
2016-03-11,270.1,272.29,268.28,272.21,609980,0
2016-03-14,271.87,273.28,270.017,271.62,1126201,0
2016-03-15,270.66,273.49,270.15,271.13,568829,0
2016-03-16,269.48,270.96,268,270.01,453850,0
2016-03-17,269.15,269.81,266.42,267.75,639447,0
2016-03-18,268.6,269.66,265.24,268.53,972974,0
2016-03-21,266.99,269.72,266.41,269.61,453666,0
2016-03-22,270.33,273.5,269.665,272.74,603483,0
2016-03-23,272.7,277.68,271.62,276.44,729404,0
2016-03-24,276.35,277.17,273.405,274.76,572160,0
2016-03-28,274.91,275.42,271.84,273.36,461848,0
2016-03-29,273.48,275.9,273.47,275.31,401866,0
2016-03-30,276.52,277.109,274.01,276.64,293672,0
2016-03-31,277.56,277.66,273.51,273.66,387345,0
2016-04-01,273.19,277.83,271.31,277.82,466322,0
2016-04-04,277.69,277.69,271.5,272.15,389566,0
2016-04-05,271.17,271.916,269.99,270.51,397288,0
2016-04-06,271.17,272.33,268.41,271.66,326100,0
2016-04-07,270.16,273.49,267.63,269.33,315815,0
2016-04-08,270.55,271.11,267.84,269.82,350272,0
2016-04-11,269.6,270.395,266.79,266.93,384991,0
2016-04-12,268.04,269.01,265.44,268.75,648811,0
2016-04-13,270.73,271.205,266.67,269.37,521278,0
2016-04-14,274,274,269.48,269.79,606367,0
2016-04-15,269.75,269.76,268.01,268.75,444372,0
2016-04-18,268.51,273.1,268.51,272.87,483248,0
2016-04-19,273.76,275.89,272.811,274.31,467904,0
2016-04-20,275.52,275.53,272.41,273.58,316604,0
2016-04-21,273.1,273.4,269.69,269.76,470914,0
2016-04-22,269.22,270.861,267.63,269.65,506157,0
2016-04-25,268.61,270.39,266.13,270.3,446041,0
2016-04-26,271.62,274,270.49,272.35,524661,0
2016-04-27,272.64,273.83,271.01,272.87,674242,0
2016-04-28,261.54,269.46,261,265.03,1509600,0
2016-04-29,263.62,265.59,260.16,262.68,769661,0
2016-05-02,262.75,265.59,262.68,264.28,431588,0
2016-05-03,262,269.46,262,268.2,604431,0
2016-05-04,265.52,269.33,264.68,268.54,431163,0
2016-05-05,267.71,267.71,263.32,263.45,450954,0
2016-05-06,262.15,266.5,261.52,265.92,344342,0
2016-05-09,264.92,269.658,264.82,267.19,317971,0
2016-05-10,267.65,269.68,267.26,268.83,303701,0
2016-05-11,268.13,268.505,262.65,262.75,387888,0
2016-05-12,263.01,266.4,261.85,265.13,469969,0
2016-05-13,263.54,265.25,257.96,258.22,724297,0
2016-05-16,257.58,262.96,257.53,261.84,440153,0
2016-05-17,260.07,261.64,253.3,254.16,928392,0
2016-05-18,253.98,256.28,251.66,255.63,723830,0
2016-05-19,249.03,256.1,248.14,255.46,725339,0
2016-05-20,256.11,258.56,255.47,256.79,588157,0
2016-05-23,256.66,257.67,253.17,253.32,476020,0
2016-05-24,252.72,259,250.9,257.5,598747,0
2016-05-25,257.8,264.4,257.22,263.63,865500,0
2016-05-26,264.18,267.75,263.66,264.12,589566,0
2016-05-27,264.5,267.11,264.5,265.87,348967,0
2016-05-31,267.08,267.09,263.77,264.43,680336,0
2016-06-01,264.34,266.56,262.425,263.54,485496,0
2016-06-02,263.19,263.73,260.11,262.69,545718,0
2016-06-03,262.38,262.505,258.37,259.53,428237,0
2016-06-06,258.96,259.34,257.14,258.77,481463,0
2016-06-07,258.63,261.26,258.45,260.28,390373,0
2016-06-08,259.88,262.14,259.6,261.41,298128,0
2016-06-09,261.23,264.37,260.46,262.35,344457,0
2016-06-10,260.07,263.46,259.56,261.04,356069,0
2016-06-13,260.62,262.81,259.67,259.84,379330,0
2016-06-14,259.3,260.25,257.52,259.65,374184,0
2016-06-15,259.66,262.85,258.255,260.46,317956,0
2016-06-16,258.98,259.98,258.01,259.81,307879,0
2016-06-17,259.35,260.92,258.38,259.98,586717,0
2016-06-20,261.82,264.77,259.595,261.64,316154,0
2016-06-21,261.22,262.83,260.28,260.77,267497,0
2016-06-22,261.74,264.185,261.01,262.8,298399,0
2016-06-23,264.29,265.599,262.56,264.16,298769,0
2016-06-24,255.01,269.33,255.01,267.66,892731,0
2016-06-27,265.55,269.83,265.3,267.73,825584,0
2016-06-28,269.37,271.67,267.51,271.43,446124,0
2016-06-29,272.4,274.79,272.375,273.69,569970,0
2016-06-30,274,274,269.94,271.1,817073,0
2016-07-01,271.88,275.1,271.28,274.24,496451,0
2016-07-05,272.54,277.2,272.51,275.75,558775,0
2016-07-06,274.98,277.48,274.89,277.35,398589,0
2016-07-07,276.71,277.59,274.32,275.28,362848,0
2016-07-08,277.73,280.81,276.09,280.61,399618,0
2016-07-11,281.65,281.65,277.7,277.86,391758,0
2016-07-12,278.25,278.855,274.59,276.13,347258,0
2016-07-13,277.13,277.13,274.02,276.22,350239,0
2016-07-14,277.13,278,275.52,277.63,275584,0
2016-07-15,279.36,279.46,273.43,273.63,392923,0
2016-07-18,274.95,275.93,274.13,274.28,444176,0
2016-07-19,270.15,273.73,266.805,273.22,746922,0
2016-07-20,273.66,275.47,273.175,274.14,437882,0
2016-07-21,273.49,273.95,270.32,271.33,372361,0
2016-07-22,272.6,274.26,270.96,273.97,322283,0
2016-07-25,273.31,278.78,271.75,278.74,614628,0
2016-07-26,280,284.66,278.93,281.77,833610,0
2016-07-27,281.95,283.31,276.94,277.51,735451,0
2016-07-28,278.8,292.84,275.01,288.67,2031314,0
2016-07-29,288.66,291.91,286.82,290.57,567534,0
2016-08-01,290.63,291.683,288.42,289.01,450315,0
2016-08-02,287,288.535,284.19,287.02,552302,0
2016-08-03,287.62,288.63,285.41,286.66,510077,0
2016-08-04,287.25,289.95,286.88,288.71,380547,0
2016-08-05,289.07,291.18,288.404,290.48,513234,0
2016-08-08,289.55,290.63,287.16,287.65,180136,0
2016-08-09,288.52,288.6,285.96,286.71,245693,0
2016-08-10,287.21,289.09,286.4,288.46,361165,0
2016-08-11,288.88,291.56,287.85,288.1,480852,0
2016-08-12,286.54,287.52,285.15,286.83,295866,0
2016-08-15,286.7,287.75,285.906,287.14,257587,0
2016-08-16,285.83,287.38,285.02,285.92,361001,0
2016-08-17,285.92,286.06,283.32,285.73,285616,0
2016-08-18,286.24,286.32,284.4,286,240045,0
2016-08-19,285.12,287.57,284.66,285.72,245928,0
2016-08-22,286,288.67,285.975,286.53,347465,0
2016-08-23,287.24,287.8,284.77,285.15,287006,0
2016-08-24,284.48,286.69,283.71,284.48,253831,0
2016-08-25,283.7,285.583,283.38,284.17,271703,0
2016-08-26,283.57,283.995,276.9,278.28,681309,0
2016-08-29,277.98,281.32,277.91,280.03,480021,0
2016-08-30,280.41,280.53,276.67,277.97,678660,0
2016-08-31,278.09,280.49,277.68,279.95,521355,0
2016-09-01,280.7,283.505,280,282.13,388104,0
2016-09-02,282.34,283.1,281.51,282.58,513385,0
2016-09-06,282.53,283.25,281.22,283.15,382977,0
2016-09-07,283.32,283.34,281.058,282.73,454055,0
2016-09-08,282,283.09,280.775,281.94,623541,0
2016-09-09,280.04,281.9,278.14,278.21,1132870,0
2016-09-12,277.57,280.49,276.86,279.23,831350,0
2016-09-13,277.53,279.32,276.56,278.42,796980,0
2016-09-14,278.9,279.55,276.07,276.48,562901,0
2016-09-15,276.18,277.05,274.88,276.04,511524,0
2016-09-16,274.39,275.44,272.42,272.68,990972,0
2016-09-19,273.04,276.06,273.04,275.46,518126,0
2016-09-20,276.4,278.22,274.53,275.15,476276,0
2016-09-21,280,280,274.99,279.55,688559,0
2016-09-22,280.51,285.6,279.65,283.59,1058315,0
2016-09-23,281.83,283.46,279.581,281.77,594282,0
2016-09-26,281.03,283.7,280.03,281.96,562739,0
2016-09-27,283.28,285.67,281.89,284.54,608113,0
2016-09-28,284.42,284.57,281.32,281.97,553551,0
2016-09-29,282.13,283.62,278.76,278.91,407324,0
2016-09-30,279.84,281.23,278.9,280.1,224098,0
2016-10-03,279.43,279.99,275.85,276.08,611841,0
2016-10-04,276.35,277.94,273.56,274.37,508405,0
2016-10-05,275.39,276.55,274.61,274.86,399032,0
2016-10-06,274.43,277.78,273.11,277.56,391047,0
2016-10-07,278.62,278.62,274.64,275.38,407628,0
2016-10-10,275.8,278.49,275.689,277.73,241388,0
2016-10-11,277.19,277.19,274.27,274.59,444803,0
2016-10-12,273.94,276.938,273.91,276.26,528482,0
2016-10-13,275.27,279.01,274.57,278.89,474544,0
2016-10-14,280.1,283.205,279.12,279.32,381013,0
2016-10-17,279.07,280.41,277.76,277.97,692698,0
2016-10-18,279.84,281.11,276.32,278.07,409058,0
2016-10-19,276.01,281.48,273.55,278.06,740428,0
2016-10-20,277.36,279.79,273.65,273.88,582214,0
2016-10-21,272.78,276.25,271.8,275.56,522796,0
2016-10-24,277.92,279.53,277.25,279.29,613250,0
2016-10-25,278.03,280.39,277.2,280.27,714142,0
2016-10-26,279.95,279.95,276.86,277.16,908164,0
2016-10-27,270,273.52,251.62,253,3293262,0
2016-10-28,253.02,264.26,253.02,263.5,2694971,0
2016-10-31,263.68,265.25,261.34,264.44,1378772,0
2016-11-01,263.9,265.93,262.45,264.24,1055232,0
2016-11-02,264.09,265.97,262.55,262.7,808962,0
2016-11-03,262.71,264.49,261.22,261.84,719026,0
2016-11-04,259.67,263.98,259.67,261.2,1064036,0
2016-11-07,264.75,264.87,258.995,259.61,1310776,0
2016-11-08,259.36,261.86,258.33,259.58,970284,0
2016-11-09,254.28,265.19,250.069,264.15,1074039,0
2016-11-10,264,266.44,261.08,262.54,913406,0
2016-11-11,261.43,264.51,261.05,262.79,959042,0
2016-11-14,263.16,264.17,261.035,262.14,1522945,0
2016-11-15,267.89,269.21,263.41,268.05,1192820,0
2016-11-16,267.14,269.98,265.56,269.9,854407,0
2016-11-17,268.38,272.29,267.95,270.99,834209,0
2016-11-18,269.75,272.19,264.92,265.77,838707,0
2016-11-21,265.75,270.67,265.575,270.01,758939,0
2016-11-22,271.68,275.17,270.065,275,803835,0
2016-11-23,275.29,277.69,273.4,275.47,795396,0
2016-11-25,275,279,274.925,276.61,317263,0
2016-11-28,276.71,279.36,274.38,274.63,540155,0
2016-11-29,274.63,278.205,274.335,275.39,545346,0
2016-11-30,275.72,276.44,274.14,274.5,858383,0
2016-12-01,273.62,276.19,272.42,273.06,732236,0
2016-12-02,273.27,275.36,272.17,273.94,711414,0
2016-12-05,274.45,277.81,274.43,276.47,870105,0
2016-12-06,277.51,278.792,276.015,277.68,498778,0
2016-12-07,278.23,285.45,278.1,285.2,860814,0
2016-12-08,284.39,285.839,276.68,277.31,915147,0
2016-12-09,276.94,277.67,273.69,275.96,658329,0
2016-12-12,275.56,276.94,274.3,276.87,443393,0
2016-12-13,279.32,283.53,279.08,282.53,720086,0
2016-12-14,282.51,283.685,276.25,276.83,689369,0
2016-12-15,276.39,282.57,275.74,278.04,594062,0
2016-12-16,279.45,281.13,278.355,279.3,810525,0
2016-12-19,279.3,284.16,278.01,283.11,665757,0
2016-12-20,284.31,285.71,282.56,285.15,454944,0
2016-12-21,285,286.57,283.78,285.53,484745,0
2016-12-22,285.28,285.405,282.52,282.99,708805,0
2016-12-23,282.88,283.785,282.07,283.22,287738,0
2016-12-27,283.01,284.735,283.01,283.65,431526,0
2016-12-28,284.3,284.99,280.24,280.67,373045,0
2016-12-29,281.3,282.46,280.91,281.64,399184,0
2016-12-30,282.59,283.37,277.37,278.41,577989,0
2017-01-03,280,281.07,278.06,280.82,961835,0
2017-01-04,280.82,282.8,279.3,282.11,486420,0
2017-01-05,280.84,283.12,280.22,282.81,638888,0
2017-01-06,282.81,283.969,281.34,281.79,440059,0
2017-01-09,280.76,281.98,278.79,279.4,520287,0
2017-01-10,279.67,283.18,278.84,281.3,426866,0
2017-01-11,281.78,283.82,279.27,281.33,463441,0
2017-01-12,280.12,281.98,279.21,281.58,457715,0
2017-01-13,281.87,282.83,278.88,279.15,461849,0
2017-01-17,278.5,281.71,276.273,278.76,650473,0
2017-01-18,280.16,281.16,278.5,280.81,502160,0
2017-01-19,280.04,281.5,274.8,275.05,543711,0
2017-01-20,276.76,277.41,273.37,274.01,946122,0
2017-01-23,269.5,269.5,263.13,264.99,1411519,0
2017-01-24,265.56,268.75,265.23,267.46,1001322,0
2017-01-25,268.33,268.499,265.72,266.07,974676,0
2017-01-26,265.48,267.42,262.83,263,956565,0
2017-01-27,263.57,265.28,261.66,263.79,968691,0
2017-01-30,262,263.975,259.15,261.89,1424735,0
2017-01-31,261.46,263.35,259.19,262.27,898310,0
2017-02-01,262.19,263,254.21,254.35,1639144,0
2017-02-02,254.19,258.196,253.54,256.69,961402,0
2017-02-03,258.39,261.84,257.16,259.84,970659,0
2017-02-06,259.05,261.07,257.8,258.4,1162614,0
2017-02-07,259.36,263.29,259.09,262.19,1949665,0
2017-02-08,263.2,273.84,259.94,271.65,2748560,0
2017-02-09,272.19,277.4,271.12,274.78,1772550,0
2017-02-10,273.75,275.44,269.58,271.8,1257269,0
2017-02-13,272.46,272.63,268.19,268.49,804970,0
2017-02-14,268.49,270.26,267.66,269.52,786654,0
2017-02-15,268.72,271.16,268.72,270.61,629326,0
2017-02-16,270.67,270.98,266.555,266.85,752418,0
2017-02-17,266.85,268.16,264.47,268.12,719798,0
2017-02-21,269.11,272.64,267.16,268.7,990305,0
2017-02-22,269.1,269.367,266.3,268.09,767052,0
2017-02-23,269.18,269.18,265.31,265.94,877218,0
2017-02-24,265.74,269.279,264.374,268.73,715832,0
2017-02-27,267.63,269.73,264.56,268.25,541070,0
2017-02-28,267.97,271.93,267.3,271.71,1324482,0
2017-03-01,273.24,274.4,271.125,271.52,973069,0
2017-03-02,270.9,272.27,269.71,271.98,784382,0
2017-03-03,272.05,273.03,268.39,270.63,1100822,0
2017-03-06,270.26,271.49,268.45,268.86,800599,0
2017-03-07,269.05,270.17,268.225,269.82,802280,0
2017-03-08,269.42,271.9,267.04,271.45,606658,0
2017-03-09,271.46,271.86,268.4,269.14,735946,0
2017-03-10,270.58,271.23,268.47,269.63,696017,0
2017-03-13,269.88,275.07,268.69,274.43,1091500,0
2017-03-14,274.43,276.745,274.06,275.39,924199,0
2017-03-15,275.76,276.45,268.825,270.71,1498399,0
2017-03-16,271,272.92,270.35,272.06,651066,0
2017-03-17,274.33,274.92,272.14,274.2,1225097,0
2017-03-20,274.99,275.94,271.895,273.08,642856,0
2017-03-21,273.71,274.87,270.09,270.5,546257,0
2017-03-22,271.33,272.8,269.15,271.4,711829,0
2017-03-23,271.3,272.875,269.62,271.45,578244,0
2017-03-24,272.4,273.03,270.97,271.76,404050,0
2017-03-27,270.8,272.03,268.57,269.8,584308,0
2017-03-28,269.47,270.62,267.9,269.71,694765,0
2017-03-29,275,275.52,271.29,274.78,972736,0
2017-03-30,275.15,275.23,270.61,272.41,777733,0
2017-03-31,271.55,272.78,269.23,269.84,769234,0
2017-04-03,266,266,253.86,258.69,2433935,0
2017-04-04,258,260.2,255.12,255.51,1372783,0
2017-04-05,255.51,258.07,254.97,255.17,779068,0
2017-04-06,255.75,256.67,253.76,254.37,865869,0
2017-04-07,255.54,256.1,252.6,253.19,963525,0
2017-04-10,253.23,257.4,252.05,254.91,691365,0
2017-04-11,254.6,254.9,252.62,254.74,713701,0
2017-04-12,252.63,254.03,250.54,253.03,831534,0
2017-04-13,252.94,254.01,251.59,251.99,754922,0
2017-04-17,252.69,254.57,252.07,253.95,644262,0
2017-04-18,251.95,256.87,251.86,256.06,783720,0
2017-04-19,257.66,263.617,257.5,258.87,973983,0
2017-04-20,260,263.81,258.511,263,727568,0
2017-04-21,263.46,266.08,262.85,265.36,705968,0
2017-04-24,267.15,270.1,265.6,269.28,1269588,0
2017-04-25,265.15,268.32,262.78,263.96,1470876,0
2017-04-26,265.12,268.731,263.31,265.07,1396489,0
2017-04-27,262.49,268.09,245.01,257.19,3446954,0
2017-04-28,257,257,245.74,248.15,3198743,0
2017-05-01,248.44,248.75,239.12,241.7,2891800,0
2017-05-02,240.34,247.61,240.32,245.82,1764296,0
2017-05-03,245.45,247.84,245.21,246.94,1026995,0
2017-05-04,247.93,250.96,246.508,250.82,1215183,0
2017-05-05,251.11,252.95,249.6,252.7,1183645,0
2017-05-08,252.51,254.88,252.19,253.82,1144932,0
2017-05-09,253.64,255.98,252.52,255.75,1210245,0
2017-05-10,255.52,258.19,254.13,257.49,1569456,0
2017-05-11,257.65,257.99,254.25,256.28,1744634,0
2017-05-12,256.45,258.05,254.72,255.5,1242790,0
2017-05-15,254.71,260.31,254.593,258.13,1118249,0
2017-05-16,256.83,257.05,254.42,254.91,1592793,0
2017-05-17,253.5,255.255,248.65,248.91,1326904,0
2017-05-18,249.16,253.5,248.67,249.78,1544922,0
2017-05-19,248.91,251.53,247.16,251.36,1212265,0
2017-05-22,251.65,251.8,248.26,248.46,1831247,0
2017-05-23,239,243,234.14,240.18,3453371,0
2017-05-24,239.53,241.38,234.5,240.01,2222423,0
2017-05-25,242.26,244.67,241.082,243.85,1161242,0
2017-05-26,245,249.01,243.23,248.48,1148979,0
2017-05-30,246.53,251.94,245.04,247.63,1626104,0
2017-05-31,247.93,247.93,239.6,242.08,1650679,0
2017-06-01,243.54,246.29,240.06,245.65,1060723,0
2017-06-02,244.65,246.51,242.47,245.92,895468,0
2017-06-05,245.22,245.22,237.5,240.18,1645790,0
2017-06-06,240.12,240.12,233.59,235.41,1572840,0
2017-06-07,235.72,237.75,234.08,234.89,1158411,0
2017-06-08,234.23,234.57,230.06,230.63,1214666,0
2017-06-09,230.8,233.71,228.69,232.84,1225561,0
2017-06-12,232.66,236.83,232.08,234.72,1364929,0
2017-06-13,234.41,235.63,231.745,234.54,836802,0
2017-06-14,233.82,235.035,231.67,234.33,1018183,0
2017-06-15,233.99,234.94,230.64,233.97,1503188,0
2017-06-16,232.65,234.59,228.43,231.39,1689018,0
2017-06-19,233.12,233.726,226.76,230.38,1299993,0
2017-06-20,226.51,226.58,220.31,225.01,2673422,0
2017-06-21,224.75,224.75,217.99,220.77,1734557,0
2017-06-22,221.85,223.06,219.39,220.13,1153355,0
2017-06-23,220.45,221.82,219.29,220.08,1058002,0
2017-06-26,220.55,225.3,219.85,222.97,1054601,0
2017-06-27,222.27,225.27,220.24,221.87,742368,0
2017-06-28,220.22,221.82,216.61,217.02,1655929,0
2017-06-29,216.97,219.57,215.76,216.04,1253200,0
2017-06-30,217.44,219.48,215.76,218.74,1322330,0
2017-07-03,218.74,220.89,217.38,220.41,485675,0
2017-07-05,199.6,200,173.89,178.77,12826911,0
2017-07-06,178,181.91,176.13,176.53,5388891,0
2017-07-07,172.84,176.06,170.68,172.85,4477763,0
2017-07-10,174.28,174.97,169.43,173.17,3348698,0
2017-07-11,173.58,175.23,171.94,174.1,2259340,0
2017-07-12,174.97,179.46,174.81,177.1,2972746,0
2017-07-13,177.81,186.73,177.331,184.63,2643310,0
2017-07-14,185.97,186.75,182.22,184.22,1643650,0
2017-07-17,184.49,188,183.7,185.5,2264769,0
2017-07-18,188.4,191.2,185.44,187.54,2822724,0
2017-07-19,188.02,188.925,185.88,186.91,2101819,0
2017-07-20,187.25,190.2,186.92,188.69,1483633,0
2017-07-21,188.46,189.37,187.15,188.19,2212144,0
2017-07-24,188.25,188.78,184.04,184.43,1711952,0
2017-07-25,184.33,187.02,183.6,186.85,1956586,0
2017-07-26,187.35,190.36,186.05,187.43,1778414,0
2017-07-27,196.4,202.17,190.05,201.31,3217140,0
2017-07-28,200.37,201.77,198.01,200.03,1452729,0
2017-07-31,200.22,205.71,199.3,204.3,1491079,0
2017-08-01,204.44,208.839,202.53,208.16,1457180,0
2017-08-02,207.88,210.03,206.58,209.66,1938261,0
2017-08-03,209.96,211.02,205.42,205.6,2833112,0
2017-08-04,206.41,207.27,204.71,205.05,1467210,0
2017-08-07,204.49,207.72,203.34,205.09,1218093,0
2017-08-08,204.04,205.5,202.08,203.07,1384770,0
2017-08-09,202.01,204.255,201.5,203.17,1155768,0
2017-08-10,201.38,202.01,196.72,197.22,1391404,0
2017-08-11,198.43,201.029,196.32,198.91,984095,0
2017-08-14,200.15,201.26,197.94,198.44,897764,0
2017-08-15,190.66,198.1,186.82,196,3097723,0
2017-08-16,198.99,202.37,196.51,201.58,1661570,0
2017-08-17,201.89,205.49,199.72,200.63,1523622,0
2017-08-18,200.07,203.74,196.85,197.93,1366523,0
2017-08-21,198.85,199.211,194.73,197.8,1080329,0
2017-08-22,198.66,199.41,196.9,197.99,856344,0
2017-08-23,197.07,198.83,194.92,195.26,1147231,0
2017-08-24,194.72,197.67,194.72,196.44,1322568,0
2017-08-25,196.59,205.41,196.26,202.28,1375913,0
2017-08-28,202.49,202.96,197.86,198.06,1038289,0
2017-08-29,197.39,198.765,195.61,197.02,878431,0
2017-08-30,197.07,199.54,196.22,198.09,1033261,0
2017-08-31,198,199.025,195.1,196.13,1332813,0
2017-09-01,197.19,199.44,196.64,196.99,1460723,0
2017-09-05,197.72,202.389,197.72,200.38,1042302,0
2017-09-06,201.03,202.5,199.96,202.28,837088,0
2017-09-07,202.63,203.42,195.95,200.38,887671,0
2017-09-08,200.42,201.42,198.26,199.15,683959,0
2017-09-11,199.16,200.74,196.2,196.41,939991,0
2017-09-12,196.06,201,194.06,199.27,1622475,0
2017-09-13,199.31,209.79,199.25,208.01,1482065,0
2017-09-14,207.11,209.24,206.43,207.13,1167893,0
2017-09-15,207.34,212.09,206.1,209.86,1966729,0
2017-09-18,210.21,211.35,208.34,210.08,1364451,0
2017-09-19,213.13,216.61,201.054,202.91,2608645,0
2017-09-20,202.25,206.84,201.65,203.26,1125300,0
2017-09-21,204.17,205.67,200.27,202.26,1165497,0
2017-09-22,202.67,209.82,202.58,209.59,1027152,0
2017-09-25,209.71,219.98,209.46,215.15,1814104,0
2017-09-26,216.58,216.58,212.46,212.95,851764,0
2017-09-27,213.02,214.99,211.92,214.51,778197,0
2017-09-28,213.6,215.63,212.49,215.28,575245,0
2017-09-29,215.09,216.58,214.22,215.37,730680,0
2017-10-02,215.98,215.98,214.14,215.4,587300,0
2017-10-03,215.23,216.26,213.345,213.96,592572,0
2017-10-04,213.94,215.65,209.89,212.16,681080,0
2017-10-05,212.79,212.95,209.93,211.18,813794,0
2017-10-06,211.32,214.27,208.644,212.94,729318,0
2017-10-09,212.41,213.01,207.71,207.82,637618,0
2017-10-10,207.82,212.25,207.82,209.87,731347,0
2017-10-11,209.32,210.58,207.34,208.42,500335,0
2017-10-12,208.99,208.99,205.469,207.01,698781,0
2017-10-13,207.76,210.25,206.89,209.72,910808,0
2017-10-16,209.55,211.09,208.4,209.02,656490,0
2017-10-17,208.6,213.23,208.21,212.01,776269,0
2017-10-18,212.35,214,210.95,212.99,1037088,0
2017-10-19,209.8,209.99,205.9,209.3,1704865,0
2017-10-20,209.65,210.42,205.47,205.9,1292003,0
2017-10-23,205.8,208.92,205.06,205.65,979166,0
2017-10-24,204.48,207.38,201.1,203.33,1248321,0
2017-10-25,201.58,204.715,201.08,202.72,1648890,0
2017-10-26,192,215.82,190,214,4258925,0
2017-10-27,210.73,217.91,209.37,217.04,1501065,0
2017-10-30,216.88,216.88,212.92,213.79,831780,0
2017-10-31,213.91,215.02,210.53,210.95,864475,0
2017-11-01,211.24,212.719,205.65,207.56,972142,0
2017-11-02,207.5,214.79,207.5,214.52,1076948,0
2017-11-03,211.69,213.64,210.52,212.5,1196532,0
2017-11-06,211.57,212.22,208.45,208.86,705571,0
2017-11-07,208.62,209.97,206.545,208.11,618506,0
2017-11-08,208.36,212,207.84,209.65,740499,0
2017-11-09,209.11,211.95,207.31,211.09,618560,0
2017-11-10,210.57,215.48,210.04,214.43,851071,0
