Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.72,9.13,8.66,9.03,475804,0
2005-02-28,9.04,9.05,8.67,8.7,587866,0
2005-03-01,8.7,9.07,8.7,8.99,731856,0
2005-03-02,8.91,9.12,8.64,9.12,390063,0
2005-03-03,9.15,9.22,9.03,9.13,404632,0
2005-03-04,9.23,9.27,8.97,9.17,268128,0
2005-03-07,9.09,9.49,9.09,9.47,471855,0
2005-03-08,9.49,9.49,9.12,9.31,599251,0
2005-03-09,9.25,9.39,9.12,9.32,405126,0
2005-03-10,9.25,9.35,9.08,9.25,390933,0
2005-03-11,9.15,10.13,9,10.06,1313816,0
2005-03-14,9.94,10.03,9.5,9.69,901199,0
2005-03-15,9.74,9.85,9.37,9.48,715442,0
2005-03-16,9.5,9.71,9.34,9.55,310196,0
2005-03-17,9.6,9.6,9.17,9.26,1099182,0
2005-03-18,9.35,9.43,9.06,9.27,800881,0
2005-03-21,9.2,9.34,9.11,9.24,235021,0
2005-03-22,9.2,9.41,9.12,9.24,302597,0
2005-03-23,9.24,9.24,8.73,8.82,660280,0
2005-03-24,8.8,9.15,8.8,9.11,408257,0
2005-03-28,9.02,9.05,8.82,8.95,419032,0
2005-03-29,8.88,9,8.7,8.91,539205,0
2005-03-30,8.88,9.07,8.77,8.79,414465,0
2005-03-31,8.77,9.16,8.68,9.14,766347,0
2005-04-01,9.16,9.44,8.82,8.87,401557,0
2005-04-04,8.84,8.89,8.67,8.72,307208,0
2005-04-05,8.76,8.95,8.66,8.88,355790,0
2005-04-06,8.9,9.11,8.78,9.09,351283,0
2005-04-07,9.02,9.1,8.88,8.99,317096,0
2005-04-08,8.98,9.39,8.93,9.07,461585,0
2005-04-11,9.05,9.25,9.03,9.12,399648,0
2005-04-12,9.11,9.12,8.88,9.01,494260,0
2005-04-13,8.99,9.13,8.93,9,394015,0
2005-04-14,9.03,9.1,8.94,9,521282,0
2005-04-15,9,9,8.49,8.63,548368,0
2005-04-18,8.69,8.92,8.67,8.69,486159,0
2005-04-19,8.69,8.76,8.47,8.52,751248,0
2005-04-20,8.59,8.84,8.49,8.66,1143632,0
2005-04-21,8.67,9,8.5,8.95,1132031,0
2005-04-22,9,9.14,8.71,8.77,449984,0
2005-04-25,8.91,9.06,8.78,9.03,347927,0
2005-04-26,9.05,9.24,8.75,8.75,333380,0
2005-04-27,8.74,8.85,8.61,8.78,265727,0
2005-04-28,8.7,8.79,8.34,8.45,354769,0
2005-04-29,8.43,8.64,8.25,8.48,516099,0
2005-05-02,8.54,8.62,8.35,8.46,339935,0
2005-05-03,8.37,8.78,8.21,8.54,1140055,0
2005-05-04,9.01,9.64,8.76,9.58,2037840,0
2005-05-05,9.51,9.97,9.46,9.7,736249,0
2005-05-06,9.55,10.32,9.55,10.15,2610870,0
2005-05-09,10.01,10.5,10.01,10.29,2370073,0
2005-05-10,10.24,10.59,10.12,10.55,899465,0
2005-05-11,10.51,10.6,10.18,10.45,891481,0
2005-05-12,10.5,10.5,10.2,10.26,503790,0
2005-05-13,10.25,10.32,10.2,10.31,422651,0
2005-05-16,10.22,10.48,10.21,10.36,946458,0
2005-05-17,10.3,10.47,10.25,10.4,435511,0
2005-05-18,10.48,11,10.36,10.83,876407,0
2005-05-19,10.85,11.5,10.85,11.38,1543106,0
2005-05-20,11.45,11.45,11.1,11.24,723580,0
2005-05-23,11.37,11.48,11.18,11.25,589856,0
2005-05-24,11.29,11.29,10.69,10.93,681732,0
2005-05-25,10.88,11.18,10.7,10.88,747946,0
2005-05-26,10.82,11.14,10.7,11.06,489359,0
2005-05-27,11.39,11.39,11.11,11.22,478598,0
2005-05-31,11.19,11.4,10.91,11.24,982226,0
2005-06-01,11.27,11.28,11.01,11.2,438602,0
2005-06-02,11.14,11.28,11.04,11.22,466305,0
2005-06-03,11.18,11.26,10.75,10.98,597860,0
2005-06-06,11,11.19,10.88,11.14,543882,0
2005-06-07,11.11,11.17,10.91,10.94,526644,0
2005-06-08,11,11.18,10.63,10.73,391818,0
2005-06-09,10.7,10.91,10.7,10.88,205713,0
2005-06-10,10.85,11.09,10.75,10.97,318136,0
2005-06-13,11.02,11.42,10.82,11.35,448024,0
2005-06-14,11.42,11.96,11.15,11.74,525199,0
2005-06-15,11.6,12.13,11.39,12.12,720325,0
2005-06-16,12.15,12.75,12.05,12.42,1611164,0
2005-06-17,12.52,12.61,12.19,12.46,1143621,0
2005-06-20,12.49,12.54,12.03,12.26,711266,0
2005-06-21,12.35,12.4,12.22,12.29,704614,0
2005-06-22,12.35,12.4,11.92,12.3,1443244,0
2005-06-23,12.26,12.65,12.22,12.27,665972,0
2005-06-24,12.21,13.05,12.21,13.05,3153202,0
2005-06-27,13.04,13.04,12.38,12.84,1162224,0
2005-06-28,12.96,13.56,12.9,13.46,1037921,0
2005-06-29,13.5,14.32,13.49,13.96,1266987,0
2005-06-30,13.43,13.8,13.2,13.5,1441406,0
2005-07-01,13.55,13.76,13.4,13.72,322884,0
2005-07-05,13.76,14.18,13.55,13.94,574031,0
2005-07-06,14.73,15.25,14.4,14.73,1364369,0
2005-07-07,14.51,14.98,14.48,14.84,841332,0
2005-07-08,14.95,15.46,14.74,15.34,627128,0
2005-07-11,15.4,15.53,15.21,15.48,508771,0
2005-07-12,15.5,15.5,14.81,14.98,694368,0
2005-07-13,15.05,15.33,14.88,15.17,505417,0
2005-07-14,15.34,15.42,14.8,14.86,281037,0
2005-07-15,14.78,14.9,14.6,14.84,313377,0
2005-07-18,14.76,14.82,14.33,14.51,576790,0
2005-07-19,14.55,15,14.42,14.96,495885,0
2005-07-20,14.97,15.3,14.65,15.2,521816,0
2005-07-21,15.2,15.3,14.8,14.8,542659,0
2005-07-22,14.8,14.9,14.53,14.81,371790,0
2005-07-25,14.71,15.07,14.56,14.7,247998,0
2005-07-26,14.67,15.22,14.64,15.05,301390,0
2005-07-27,15.15,15.22,14.9,15.21,246748,0
2005-07-28,15.23,16.33,15.15,16,1431472,0
2005-07-29,16.07,16.73,15.85,16.59,1010802,0
2005-08-01,16.55,16.85,16.15,16.25,716148,0
2005-08-02,15.75,15.84,14.79,15.53,2888409,0
2005-08-03,15.34,15.36,14.25,14.63,1688313,0
2005-08-04,14.62,14.74,13.87,14.3,897208,0
2005-08-05,14.2,14.66,13.84,14.43,575222,0
2005-08-08,14.4,14.5,14.19,14.26,373361,0
2005-08-09,14.39,14.55,14.22,14.35,308086,0
2005-08-10,14.49,14.7,14.37,14.64,514198,0
2005-08-11,14.56,14.7,14.44,14.63,268889,0
2005-08-12,14.5,14.65,14.07,14.5,369210,0
2005-08-15,14.46,14.6,14.24,14.54,214433,0
2005-08-16,14.41,14.5,14.15,14.27,423827,0
2005-08-17,14.33,14.33,13.92,14.13,846314,0
2005-08-18,14.02,14.18,13.7,14.04,378474,0
2005-08-19,13.96,14.4,13.9,14.17,328703,0
2005-08-22,14.35,14.83,14.26,14.8,552479,0
2005-08-23,14.84,14.92,14.51,14.78,418465,0
2005-08-24,14.78,15.04,14.51,14.84,473365,0
2005-08-25,14.84,15.1,14.84,15.06,346035,0
2005-08-26,15.09,15.1,14.57,14.66,515048,0
2005-08-29,14.52,14.61,14.2,14.51,360916,0
2005-08-30,14.46,14.95,14.41,14.9,450440,0
2005-08-31,14.85,15.15,14.76,15.05,335445,0
2005-09-01,15.15,15.52,15.05,15.42,291935,0
2005-09-02,15.52,15.65,15.11,15.27,417561,0
2005-09-06,15.27,15.62,15.06,15.23,503070,0
2005-09-07,15.19,15.66,14.98,15.56,455950,0
2005-09-08,15.5,15.84,15.45,15.65,329631,0
2005-09-09,15.56,15.99,15.56,15.95,357287,0
2005-09-12,16,16,15.36,15.56,731938,0
2005-09-13,15.49,15.6,15,15.25,577622,0
2005-09-14,15.17,15.49,14.59,14.67,927719,0
2005-09-15,14.74,15.09,14.62,14.93,331154,0
2005-09-16,15.04,15.1,14.63,15.02,541558,0
2005-09-19,15.08,15.24,14.99,15.08,225136,0
2005-09-20,15.03,15.29,14.49,14.55,426367,0
2005-09-21,14.5,14.55,14.16,14.27,455356,0
2005-09-22,14.19,14.72,13.97,14.54,382763,0
2005-09-23,14.64,14.65,14.11,14.43,345200,0
2005-09-26,14.67,14.67,14.3,14.55,399669,0
2005-09-27,14.65,15.25,14.51,15.02,535589,0
2005-09-28,15.06,15.07,14.56,14.85,876285,0
2005-09-29,14.75,15.74,14.7,15.41,436424,0
2005-09-30,15.49,15.67,15.4,15.43,1416676,0
2005-10-03,15.4,15.94,15.4,15.64,441391,0
2005-10-04,15.72,15.83,15.1,15.15,600864,0
2005-10-05,15.2,15.66,15.1,15.18,927546,0
2005-10-06,15.19,15.33,14.83,15.31,832855,0
2005-10-07,15.35,15.65,15.2,15.37,546647,0
2005-10-10,15.36,15.63,15.09,15.26,287003,0
2005-10-11,15.34,15.5,14.82,14.9,648863,0
2005-10-12,14.81,14.87,14.15,14.45,1184846,0
2005-10-13,14.75,14.75,14.45,14.56,1820114,0
2005-10-14,14.69,15.16,14.57,15.04,977516,0
2005-10-17,15.11,15.22,14.93,15.14,589729,0
2005-10-18,15.23,15.36,14.71,15.1,700588,0
2005-10-19,15.19,15.32,14.55,15.3,1026345,0
2005-10-20,15.36,15.36,14.84,14.98,633474,0
2005-10-21,14.9,15.69,14.9,15.47,887851,0
2005-10-24,15.55,16.13,15.35,15.97,733440,0
2005-10-25,16,16,15.2,15.58,513602,0
2005-10-26,15.6,15.62,14.88,14.94,1051144,0
2005-10-27,14.99,15.18,14.25,14.65,1551867,0
2005-10-28,14.65,14.77,14.5,14.65,661425,0
2005-10-31,14.72,14.98,14.72,14.77,1584168,0
2005-11-01,14.66,15.03,14.65,14.67,969078,0
2005-11-02,14.67,15.2,14.52,14.63,1373056,0
2005-11-03,14.76,15,14.6,14.9,1593451,0
2005-11-04,14.96,15.43,14.75,15.37,1086321,0
2005-11-07,15.49,15.57,14.9,15.35,1103334,0
2005-11-08,15.5,16.68,15.36,16.43,3074545,0
2005-11-09,16.38,17.48,16.35,17.03,3223418,0
2005-11-10,17.12,17.22,16.61,17.1,949385,0
2005-11-11,17.2,17.41,16.93,17.13,696247,0
2005-11-14,17.06,17.19,16.85,16.97,585620,0
2005-11-15,16.98,17.15,16.44,16.87,898333,0
2005-11-16,16.81,16.82,16.45,16.7,653940,0
2005-11-17,16.87,17.56,16.63,17.4,1788229,0
2005-11-18,18,18,17.41,17.66,742498,0
2005-11-21,17.59,18.48,17.55,18.32,1508415,0
2005-11-22,18.2,18.71,17.95,18.68,934774,0
2005-11-23,18.75,19.14,18.55,18.63,1788696,0
2005-11-25,18.69,18.7,18.04,18.04,898945,0
2005-11-28,18.17,18.4,17.51,17.98,740147,0
2005-11-29,18.14,18.14,17.63,17.69,515503,0
2005-11-30,17.78,18.84,17.78,18.44,1003158,0
2005-12-01,18.44,19.47,18.34,19.19,1983803,0
2005-12-02,19.25,19.43,19.04,19.17,699400,0
2005-12-05,19.22,19.22,18.8,18.95,457037,0
2005-12-06,18.97,19.05,18.8,18.94,885790,0
2005-12-07,19.03,19.05,18.41,18.65,690685,0
2005-12-08,18.56,18.85,18.4,18.69,631909,0
2005-12-09,18.75,19,18.43,18.83,593554,0
2005-12-12,18.95,18.95,18.31,18.48,519715,0
2005-12-13,18.57,18.6,17.55,17.68,1030081,0
2005-12-14,17.58,18.12,17.55,18.01,511483,0
2005-12-15,18,18.11,17.6,17.89,362060,0
2005-12-16,18,18.03,17.61,17.94,758373,0
2005-12-19,17.99,17.99,16.67,17.37,447206,0
2005-12-20,17.32,17.67,16.95,17.46,595375,0
2005-12-21,17.46,17.89,17.35,17.8,472906,0
2005-12-22,17.88,18.05,17.65,17.81,347875,0
2005-12-23,17.94,18.1,17.88,18.08,430188,0
2005-12-27,18.1,18.29,17.72,18,913344,0
2005-12-28,18,18.1,17.79,17.9,395732,0
2005-12-29,17.88,18.06,17.76,17.97,278964,0
2005-12-30,17.86,18.01,17.75,17.9,374547,0
2006-01-03,17.99,18.64,17.77,18.42,611873,0
2006-01-04,18.38,18.95,18.26,18.72,693619,0
2006-01-05,18.68,18.83,18.45,18.72,767587,0
2006-01-06,18.8,18.85,18.53,18.73,675203,0
2006-01-09,18.78,19.32,18.71,18.85,867871,0
2006-01-10,18.81,19.05,18.67,18.74,735782,0
2006-01-11,18.7,18.95,18.65,18.73,405693,0
2006-01-12,18.75,18.83,18.45,18.5,310344,0
2006-01-13,18.59,18.88,18.45,18.56,219045,0
2006-01-17,18.43,18.59,18.09,18.29,299550,0
2006-01-18,18.09,18.62,18.09,18.6,512006,0
2006-01-19,18.6,19.23,18.6,19.1,541317,0
2006-01-20,18.92,19.17,18.72,18.88,498686,0
2006-01-23,18.99,19.23,18.69,18.91,350011,0
2006-01-24,18.95,20.03,18.93,19.81,918806,0
2006-01-25,19.96,20.32,19.68,20.11,843783,0
2006-01-26,20.21,20.51,19.9,20.47,487201,0
2006-01-27,20.49,20.88,20.45,20.88,372792,0
2006-01-30,20.9,21,20.54,20.6,1010535,0
2006-01-31,20.7,22,20.53,21.85,2048165,0
2006-02-01,21.77,21.85,21.08,21.16,1046597,0
2006-02-02,21.02,21.08,20.31,20.7,921678,0
2006-02-03,20.55,20.6,20.08,20.55,366576,0
2006-02-06,20.65,20.96,20.34,20.96,432687,0
2006-02-07,20.97,21.66,20.25,20.43,689776,0
2006-02-08,20.56,20.69,20.14,20.57,619427,0
2006-02-09,20.69,21.17,20.4,20.41,382432,0
2006-02-10,20.34,20.94,20.3,20.79,355585,0
2006-02-13,20.82,20.82,20.29,20.3,332100,0
2006-02-14,20.4,21.02,20.26,20.98,408819,0
2006-02-15,20.87,21.8,20.72,21.75,605572,0
2006-02-16,21.86,22.04,21.54,22.01,783309,0
2006-02-17,22.08,22.31,21.87,21.99,614706,0
2006-02-21,22.29,22.65,21.89,21.98,1388782,0
2006-02-22,21.97,22.45,21.77,22.35,647269,0
2006-02-23,21.72,22.34,21.72,22.11,1187165,0
2006-02-24,22.06,22.91,22.05,22.79,653640,0
2006-02-27,22.77,22.99,22.52,22.65,438249,0
2006-02-28,22.44,22.91,22.22,22.49,858728,0
2006-03-01,22.6,22.99,22.43,22.63,900134,0
2006-03-02,22.47,22.99,22.45,22.92,905435,0
2006-03-03,22.89,22.97,22.06,22.15,581879,0
2006-03-06,22.1,22.43,21.75,21.92,796687,0
2006-03-07,21.76,21.85,21.07,21.36,823784,0
2006-03-08,21.25,21.34,20.87,21.12,644810,0
2006-03-09,21.26,21.6,20.92,21.22,570443,0
2006-03-10,21.16,21.77,21.11,21.73,468265,0
2006-03-13,21.71,21.9,21.18,21.39,702075,0
2006-03-14,21.38,21.81,21,21.75,567457,0
2006-03-15,21.61,21.94,21.59,21.82,356594,0
2006-03-16,21.84,22.06,21.49,21.57,311902,0
2006-03-17,21.73,24.25,21.5,23.86,3093094,0
2006-03-20,23.83,24.43,23.55,24.1,907821,0
2006-03-21,24.1,24.55,23.65,23.75,683182,0
2006-03-22,23.63,24.07,23.48,23.84,328687,0
2006-03-23,24,24,23.66,23.73,261603,0
2006-03-24,23.7,24.17,23.7,24.11,280848,0
2006-03-27,24.03,24.28,23.82,24.19,374129,0
2006-03-28,24.19,24.3,23.26,23.32,338522,0
2006-03-29,23.34,23.58,22.9,23.17,774982,0
2006-03-30,23.15,23.4,22.8,23.18,547331,0
2006-03-31,23.25,23.61,23.18,23.41,441039,0
2006-04-03,23.41,23.99,23.25,23.51,576478,0
2006-04-04,23.47,23.61,23.01,23.13,540798,0
2006-04-05,23.14,23.28,22.48,22.74,761567,0
2006-04-06,22.84,23.59,22.55,23.49,588579,0
2006-04-07,23.55,24,23,23.33,519568,0
2006-04-10,23.24,23.62,22.93,23.01,698317,0
2006-04-11,23.18,23.18,22.39,22.81,434081,0
2006-04-12,22.75,23.18,22.67,23.15,292325,0
2006-04-13,23.16,23.4,22.82,23.1,236590,0
2006-04-17,23,23.04,22.55,22.87,415170,0
2006-04-18,22.9,23.39,22.48,23.26,554761,0
2006-04-19,23.25,23.87,23.1,23.74,454532,0
2006-04-20,23.7,23.93,23.24,23.75,262560,0
2006-04-21,24.05,24.06,23.04,23.26,631740,0
2006-04-24,23.25,23.9,22.86,23.73,515518,0
2006-04-25,24,24.78,23.84,24.08,802922,0
2006-04-26,24.49,25.77,24.35,25.68,1448099,0
2006-04-27,25.47,26.13,24.9,25.33,803913,0
2006-04-28,25.35,25.65,24.93,25.12,349805,0
2006-05-01,25.2,25.71,25.09,25.27,593426,0
2006-05-02,25.4,26.3,25.01,26.25,615678,0
2006-05-03,26.35,26.53,25.81,26.38,694921,0
2006-05-04,26.1,26.57,25.95,26.36,415506,0
2006-05-05,26.5,26.68,26.16,26.53,372806,0
2006-05-08,26.52,26.76,26.31,26.75,490394,0
2006-05-09,28,28.2,26.55,26.59,1139665,0
2006-05-10,26.72,26.81,25.51,25.75,936369,0
2006-05-11,25.1,25.49,23.95,24.25,1545704,0
2006-05-12,24.04,24.43,23.77,24.24,932541,0
2006-05-15,24.01,24.64,24.01,24.49,976319,0
2006-05-16,24.47,24.71,24.03,24.33,571212,0
2006-05-17,24.13,24.23,22.45,22.73,1338981,0
2006-05-18,22.74,23.2,22.12,22.17,528601,0
2006-05-19,22.1,22.39,21.16,22.3,1452525,0
2006-05-22,22.18,22.47,20,20.6,2200377,0
2006-05-23,20.74,21.75,20.69,21.13,1519412,0
2006-05-24,21.16,22.2,21.15,22,9751988,0
2006-05-25,22.68,23.88,22.65,23.48,2367161,0
2006-05-26,23.48,24.22,23.21,23.81,1620060,0
2006-05-30,23.75,24.14,22.82,22.94,2054667,0
2006-05-31,23.1,23.21,22.58,22.89,2497621,0
2006-06-01,23.01,24.07,22.57,23.95,1305642,0
2006-06-02,24,24.83,23.74,23.91,1140136,0
2006-06-05,23.81,23.86,22.62,22.76,887458,0
2006-06-06,22.7,23.01,22.08,22.89,1203252,0
2006-06-07,22.84,23.52,22.77,22.84,855390,0
2006-06-08,23.44,23.44,21.71,23.31,2418374,0
2006-06-09,23.42,23.97,22.75,22.79,742309,0
2006-06-12,22.72,22.92,21.6,21.66,1313604,0
2006-06-13,21.57,21.92,20.66,20.96,1350082,0
2006-06-14,21.04,21.76,20.93,21.61,994625,0
2006-06-15,21.79,23.89,21.64,23.51,973491,0
2006-06-16,23.47,23.6,22.36,22.88,2428646,0
2006-06-19,23,23.06,21.92,22.23,620195,0
2006-06-20,22.14,22.86,21.76,22.68,1030597,0
2006-06-21,22.68,23.76,22.65,23.41,1147996,0
2006-06-22,23.3,23.5,22.68,23.01,631766,0
2006-06-23,22.8,23.31,22.6,23.17,539367,0
2006-06-26,23.27,23.38,22.91,23.2,352191,0
2006-06-27,23.14,23.32,22.02,22.26,770980,0
2006-06-28,22.23,22.62,21.93,22.3,478687,0
2006-06-29,22.5,23.9,22.42,23.66,1003849,0
2006-06-30,23.8,26.14,23.28,26.14,9810505,0
2006-07-03,25.79,25.79,24.63,25.13,1331268,0
2006-07-05,24.9,25.33,24.41,24.98,1218102,0
2006-07-06,24.98,25.35,24.93,25.15,886013,0
2006-07-07,24.69,25.45,24.25,24.92,1088990,0
2006-07-10,24.92,25.33,24.67,24.77,973168,0
2006-07-11,24.64,24.77,24,24.58,808868,0
2006-07-12,24.55,25.44,24.41,24.77,991495,0
2006-07-13,24.5,24.64,23.75,24.16,1058090,0
2006-07-14,24.11,24.11,22.49,22.74,1599126,0
2006-07-17,22.7,22.9,22.21,22.66,623637,0
2006-07-18,22.6,22.93,21.37,21.95,2017201,0
2006-07-19,21.79,23.23,21.79,22.83,931839,0
2006-07-20,22.8,23.03,22.65,22.82,590230,0
2006-07-21,22.7,22.78,21.89,22.13,405067,0
2006-07-24,22.25,22.65,22.14,22.61,524736,0
2006-07-25,22.7,23.1,22.15,22.92,1847564,0
2006-07-26,22.82,23.03,22.47,22.87,535372,0
2006-07-27,23.06,23.06,22.52,22.86,745935,0
2006-07-28,22.96,23.69,22.54,23.61,962598,0
2006-07-31,23.53,24.17,23.14,23.88,943278,0
2006-08-01,23.68,23.98,23.17,23.46,739329,0
2006-08-02,23.38,24.05,23.38,24.01,555015,0
2006-08-03,24.01,24.52,23.69,24.35,762615,0
2006-08-04,24.66,25,23.44,23.53,2485380,0
2006-08-07,23.48,24.1,23.06,23.96,1058714,0
2006-08-08,24.15,24.85,23.87,24.66,1678132,0
2006-08-09,24.9,24.94,23.76,23.82,1121256,0
2006-08-10,23.73,23.73,23.02,23.64,1314183,0
2006-08-11,23.53,23.64,23.25,23.53,636577,0
2006-08-14,23.63,23.82,23.11,23.58,745207,0
2006-08-15,23.75,24.9,23.45,24.6,1648576,0
2006-08-16,24.95,25.03,24.1,24.82,1025614,0
2006-08-17,24.94,24.94,24.2,24.41,691623,0
2006-08-18,24.4,24.45,23.92,24.36,557840,0
2006-08-21,24.24,24.55,23.84,24.41,541454,0
2006-08-22,24.35,24.89,24.35,24.65,712678,0
2006-08-23,24.84,24.84,24.42,24.77,612570,0
2006-08-24,24.75,25,24.44,24.93,1029948,0
2006-08-25,24.84,24.86,24.45,24.66,1003473,0
2006-08-28,24.59,24.7,24.2,24.35,1135548,0
2006-08-29,24.39,24.84,24,24.77,1111301,0
2006-08-30,24.9,26,24.52,25.9,2431389,0
2006-08-31,25.9,26.03,25.41,25.74,1267139,0
2006-09-01,25.87,25.95,25.35,25.45,855427,0
2006-09-05,25.52,25.71,24.98,25.42,1013328,0
2006-09-06,25.27,25.42,24.05,24.16,1927673,0
2006-09-07,24.03,24.33,23.38,24.21,931847,0
2006-09-08,24.4,25.05,24.21,24.88,873024,0
2006-09-11,25.04,25.19,24.52,25.02,678689,0
2006-09-12,25.01,25.45,24.99,25.21,865947,0
2006-09-13,25.28,25.28,24.9,25.02,1310099,0
2006-09-14,24.9,25.27,24.9,25.15,719754,0
2006-09-15,25.28,25.28,24.44,24.81,1037276,0
2006-09-18,24.8,25.14,24.44,24.7,493060,0
2006-09-19,24.63,24.63,23.75,24,809645,0
2006-09-20,24.25,24.83,24.13,24.66,574161,0
2006-09-21,24.8,24.99,24.45,24.64,585268,0
2006-09-22,24.54,25.18,24.47,25.07,1431350,0
2006-09-25,25.19,25.74,24.93,25.65,1141165,0
2006-09-26,25.65,25.74,25.04,25.16,1183819,0
2006-09-27,25.01,25.2,24.33,24.77,2102108,0
2006-09-28,24.84,24.84,24.08,24.49,1101200,0
2006-09-29,24.41,24.58,24.05,24.33,872170,0
2006-10-02,24.39,24.39,23.62,23.97,805075,0
2006-10-03,23.79,24.52,23.66,24.21,1294226,0
2006-10-04,24.22,25.12,24.17,25.03,1112113,0
2006-10-05,25.1,25.21,24.84,25.06,915583,0
2006-10-06,25.95,26.62,25.5,25.91,4337433,0
2006-10-09,25.96,26.43,25.96,26.2,1416553,0
2006-10-10,26.33,26.4,25.78,26.18,1689806,0
2006-10-11,26.19,27.47,26.1,27.12,2924691,0
2006-10-12,27.21,27.6,27,27.58,1690585,0
2006-10-13,27.54,27.83,27.24,27.77,692038,0
2006-10-16,27.75,27.97,27.2,27.28,1126956,0
2006-10-17,27.05,27.11,26.54,26.87,1041415,0
2006-10-18,26.99,27.33,26.21,26.53,1531075,0
2006-10-19,26.45,26.6,26.06,26.39,1265773,0
2006-10-20,26.5,26.5,26.09,26.15,519895,0
2006-10-23,26.2,26.2,25.75,25.91,675453,0
2006-10-24,25.78,26.03,25.47,25.65,724728,0
2006-10-25,25.61,26.89,25.61,26.45,1125336,0
2006-10-26,26.75,27.16,26.47,27.02,1524021,0
2006-10-27,27,27.4,26.9,27.03,919753,0
2006-10-30,27,27.01,26.35,26.5,1222456,0
2006-10-31,26.69,27.1,26.5,26.71,688878,0
2006-11-01,26.73,26.83,26.14,26.24,919954,0
2006-11-02,26.37,26.51,25.8,26.3,1249033,0
2006-11-03,26.3,27.06,26.3,26.9,827322,0
2006-11-06,26.99,27.88,26.87,27.52,1217587,0
2006-11-07,26.86,28.22,26.5,27.74,2838829,0
2006-11-08,27.6,27.63,26.72,26.88,2212804,0
2006-11-09,26.9,27.71,26.82,27.24,1516890,0
2006-11-10,27.21,27.36,26.24,26.61,1405795,0
2006-11-13,27.2,27.7,26.92,27.6,1847527,0
2006-11-14,27.75,28.27,27.55,28.05,1330928,0
2006-11-15,28.01,28.25,27.42,27.66,1556289,0
2006-11-16,27.92,28.22,27.43,28.01,795159,0
2006-11-17,27.96,28.08,27.54,28,470822,0
2006-11-20,28.02,28.43,27.68,28.11,934033,0
2006-11-21,28.26,28.88,28.12,28.67,1745783,0
2006-11-22,28.77,29.08,28.43,28.69,816075,0
2006-11-24,28.38,28.94,28.38,28.44,480238,0
2006-11-27,28.41,28.83,28.03,28.46,963796,0
2006-11-28,28.33,28.44,27.66,28.21,761506,0
2006-11-29,28.73,29.19,28.16,28.52,811570,0
2006-11-30,28.52,28.65,28.28,28.37,846720,0
2006-12-01,28.43,28.43,27.49,27.58,1015036,0
2006-12-04,27.57,28.47,27.47,28.21,1295021,0
2006-12-05,28.44,28.82,28.06,28.61,1007170,0
2006-12-06,28.7,28.75,28.2,28.7,577324,0
2006-12-07,28.57,29.07,28.57,28.81,794414,0
2006-12-08,28.83,28.87,28.05,28.4,655866,0
2006-12-11,28.32,29.41,28.04,28.87,794555,0
2006-12-12,28.89,28.9,28.25,28.68,864577,0
2006-12-13,28.85,29.07,28.43,28.89,1360264,0
2006-12-14,29,29.09,28.49,28.62,604964,0
2006-12-15,28.46,28.77,28.22,28.36,781022,0
2006-12-18,28.36,28.74,28.18,28.29,532056,0
2006-12-19,28.05,28.39,27.67,28.02,583302,0
2006-12-20,27.9,28.34,27.87,28.01,366239,0
2006-12-21,27.99,28.27,27.78,27.99,563623,0
2006-12-22,27.9,28.06,27.18,27.4,692447,0
2006-12-26,27.32,27.54,27.01,27.34,761763,0
2006-12-27,27.47,27.52,26.9,26.99,961998,0
2006-12-28,26.91,27.5,26.8,27.33,724573,0
2006-12-29,27.3,27.66,27.21,27.5,652455,0
2007-01-03,27.59,28.11,27.12,27.55,1075649,0
2007-01-04,27.68,28.18,27.54,28.08,854849,0
2007-01-05,27.87,27.91,27,27.33,3847728,0
2007-01-08,27.3,27.6,27,27.27,964832,0
2007-01-09,27.4,28.33,27.4,28.05,1499008,0
2007-01-10,27.86,28.62,27.86,28.55,1159672,0
2007-01-11,28.5,29,28.48,28.7,968262,0
2007-01-12,28.74,29.25,28.64,29.23,922976,0
2007-01-16,29.16,29.26,28.38,28.61,532592,0
2007-01-17,28.5,28.7,28.24,28.25,546375,0
2007-01-18,28.21,28.66,28.13,28.41,904359,0
2007-01-19,28.3,29.1,28.22,29.05,1001305,0
2007-01-22,29.2,29.2,28.44,28.68,845948,0
2007-01-23,28.66,29.1,28.61,28.78,753142,0
2007-01-24,28.9,29.16,28.65,28.88,612744,0
2007-01-25,28.86,29.45,28.75,29.23,1031267,0
2007-01-26,29.39,29.95,29.19,29.8,1326444,0
2007-01-29,29.81,30.46,29.81,30,1216097,0
2007-01-30,30.13,30.19,29.78,30,350924,0
2007-01-31,29.92,29.92,29.47,29.71,693822,0
2007-02-01,29.9,29.94,29.12,29.32,989503,0
2007-02-02,29.5,29.5,29.1,29.17,679145,0
2007-02-05,29.26,29.64,29.13,29.44,674328,0
2007-02-06,29.4,29.4,28.87,28.98,799899,0
2007-02-07,29.01,29.47,29,29.25,622766,0
2007-02-08,29.14,29.79,29.14,29.76,609792,0
2007-02-09,29.68,29.78,28.85,29.05,653854,0
2007-02-12,28.91,28.97,28.52,28.65,451938,0
2007-02-13,28.67,28.69,28.15,28.33,1006015,0
2007-02-14,28.35,29.4,28.32,28.76,1086397,0
2007-02-15,28.71,28.97,28.71,28.79,606157,0
2007-02-16,28.81,28.83,28.56,28.66,761140,0
2007-02-20,28.7,29.79,28.7,29.7,1039500,0
2007-02-21,29.58,29.75,29.37,29.7,767269,0
2007-02-22,29.69,30.04,29.63,29.95,576616,0
2007-02-23,29.8,30.39,28.71,28.93,2325728,0
2007-02-26,29.03,29.1,28.04,28.54,2085143,0
2007-02-27,28.25,28.45,27.12,27.66,1559574,0
2007-02-28,27.62,27.8,26.6,26.97,2780061,0
2007-03-01,26.48,27.17,26.09,26.51,1336835,0
2007-03-02,26.55,27.02,26.19,26.23,2182345,0
2007-03-05,26.23,26.5,25.76,26,1886874,0
2007-03-06,26.3,27.18,26.15,27.01,1603162,0
2007-03-07,26.9,27.37,26.58,27.1,1375943,0
2007-03-08,27.5,27.6,26.81,27.1,1223320,0
2007-03-09,27.2,27.43,26.97,27.18,1198263,0
2007-03-12,27.24,27.77,27.03,27.61,885497,0
2007-03-13,27.61,27.73,26.88,27.03,785632,0
2007-03-14,27.1,27.23,26.55,27.13,614765,0
2007-03-15,27.04,27.42,26.86,27.13,1172878,0
2007-03-16,27.12,27.28,26.93,27.27,622902,0
2007-03-19,27.28,27.37,26.85,27.27,1135142,0
2007-03-20,27.4,28.43,27.4,28.2,3685699,0
2007-03-21,28.66,29.75,28.6,29.18,16950415,0
2007-03-22,29.06,29.96,29.02,29.83,2490375,0
2007-03-23,30.04,30.33,29.6,29.76,1196599,0
2007-03-26,29.89,29.89,29.09,29.62,2412299,0
2007-03-27,29.41,29.72,29.12,29.29,1045425,0
2007-03-28,29.33,29.4,29.01,29.34,1203625,0
2007-03-29,29.4,29.6,29.05,29.51,1083149,0
2007-03-30,29.6,29.73,29.14,29.55,1096232,0
2007-04-02,29.52,29.88,29.19,29.49,1085159,0
2007-04-03,29.6,30.12,29.54,29.87,1197255,0
2007-04-04,29.95,29.99,29.54,29.78,1020062,0
2007-04-05,29.82,29.94,29.48,29.5,919111,0
2007-04-09,29.64,30.16,29.29,29.98,1548174,0
2007-04-10,30.02,30.73,30.02,30.65,1980759,0
2007-04-11,30.65,30.71,29.68,29.82,1254184,0
2007-04-12,29.69,30.54,29.69,30.51,1237687,0
2007-04-13,30.43,30.55,30.05,30.17,868183,0
2007-04-16,30.37,30.8,30.16,30.76,903736,0
2007-04-17,30.92,31,30.47,30.58,1164776,0
2007-04-18,30.47,30.65,30.08,30.1,442806,0
2007-04-19,30.04,30.39,29.95,30.2,810968,0
2007-04-20,30.3,30.52,30.2,30.36,670677,0
2007-04-23,30.39,30.55,30.14,30.24,478539,0
2007-04-24,30.43,30.58,30.2,30.53,826576,0
2007-04-25,30.54,30.6,30.14,30.45,823278,0
2007-04-26,30.54,30.54,29.99,29.99,1554644,0
2007-04-27,30,30.13,29.68,29.93,766731,0
2007-04-30,30.05,30.2,29.36,29.42,989685,0
2007-05-01,29.48,29.58,29,29.54,1742285,0
2007-05-02,29.54,30.42,29.51,30.38,953097,0
2007-05-03,30.25,30.41,29.91,30.04,1192070,0
2007-05-04,30.03,30.21,29.88,30.15,1292514,0
2007-05-07,30.24,30.69,30.17,30.64,1127259,0
2007-05-08,30.4,30.45,29.4,30.12,2215591,0
2007-05-09,29.99,31.35,29.67,31.17,2574925,0
2007-05-10,31.2,31.24,30.5,30.6,1154240,0
2007-05-11,30.72,31,30.45,30.98,1130397,0
2007-05-14,30.92,31,30.44,30.52,1045519,0
2007-05-15,30.41,30.59,29.97,30.05,1384482,0
2007-05-16,30.05,30.18,29.77,30.16,809452,0
2007-05-17,30.04,30.22,29.63,30.07,1030732,0
2007-05-18,30.1,30.95,30.04,30.6,976324,0
2007-05-21,30.55,31,30.54,30.77,696684,0
2007-05-22,30.92,30.96,30.65,30.7,716493,0
2007-05-23,30.72,31.43,30.72,31.17,1708313,0
2007-05-24,31.24,31.64,30.23,30.42,1049595,0
2007-05-25,30.46,30.9,30.41,30.82,491657,0
2007-05-29,30.91,31.41,30.87,31,1058499,0
2007-05-30,30.9,31.98,30.88,31.88,1222316,0
2007-05-31,32,32.71,31.85,32.13,1162699,0
2007-06-01,32.2,32.5,32.17,32.43,1117930,0
2007-06-04,32.36,32.63,32.26,32.6,732566,0
2007-06-05,32.56,32.85,32.45,32.63,1148261,0
2007-06-06,32.57,32.71,31.91,32.14,1565823,0
2007-06-07,31.93,32.01,31.28,31.45,788439,0
2007-06-08,31.35,31.81,31.26,31.76,609810,0
2007-06-11,31.93,32.13,31.63,31.65,570233,0
2007-06-12,31.69,32.41,31.49,31.92,2127912,0
2007-06-13,32.09,32.38,32.02,32.32,681930,0
2007-06-14,32.39,32.97,32.25,32.38,1170111,0
2007-06-15,32.6,33.3,32.59,33.2,1307554,0
2007-06-18,33.38,33.66,33.17,33.32,1145399,0
2007-06-19,33.21,34.21,33.21,33.71,1452531,0
2007-06-20,33.75,33.88,33.46,33.65,1202207,0
2007-06-21,33.6,33.65,32.71,33.04,1786090,0
2007-06-22,33.09,33.33,32.77,32.82,937176,0
2007-06-25,32.83,33.11,32.49,32.55,810734,0
2007-06-26,32.51,32.86,32.23,32.3,1041749,0
2007-06-27,32.37,33.27,32.1,33.2,1217740,0
2007-06-28,33.28,33.61,33.15,33.23,985884,0
2007-06-29,33.35,33.72,33.25,33.59,1132673,0
2007-07-02,33.7,34.76,33.68,34.68,1376675,0
2007-07-03,34.79,35,34.7,34.99,678850,0
2007-07-05,34.84,35.05,34.58,34.97,949911,0
2007-07-06,34.91,35.05,34.59,34.93,570712,0
2007-07-09,34.95,35.13,34.74,34.96,951007,0
2007-07-10,35.03,35.09,34.17,34.3,908493,0
2007-07-11,34.34,34.69,34.13,34.59,637996,0
2007-07-12,34.8,36,34.71,35.92,1644810,0
2007-07-13,35.97,36.2,35.42,36,1232639,0
2007-07-16,35.94,36.05,35.58,35.67,614627,0
2007-07-17,35.77,35.8,35.01,35.36,754276,0
2007-07-18,35.1,35.2,34.32,35.15,1156425,0
2007-07-19,35.29,36.68,35.25,36.47,1756052,0
2007-07-20,36.5,36.61,35.89,36.08,1186941,0
2007-07-23,36.17,36.5,35.92,36.27,804891,0
2007-07-24,36.11,36.17,35.34,35.49,818673,0
2007-07-25,35.59,35.99,34.7,35.16,1097893,0
2007-07-26,34.99,35.06,33.71,34.54,1000657,0
2007-07-27,34.35,34.46,33.21,33.42,1183036,0
2007-07-30,33.48,33.89,33.27,33.44,3153517,0
2007-07-31,33.6,34.44,33.13,33.32,1327724,0
2007-08-01,33.15,33.65,31.72,32.38,1878737,0
2007-08-02,32.75,34.06,32.54,33.98,1770350,0
2007-08-03,33.43,34.05,31.73,32,3321414,0
2007-08-06,32.29,32.7,30.7,32.05,2445096,0
2007-08-07,32,32.83,31.46,32.65,2030573,0
2007-08-08,32.96,35.01,32.96,34.05,3595476,0
2007-08-09,32.8,36.45,32.3,32.94,2645584,0
2007-08-10,32.34,33.75,32.22,33.25,2092667,0
2007-08-13,33.29,34.32,32.91,33.39,1125711,0
2007-08-14,33.56,33.56,30.89,31.14,2017207,0
2007-08-15,31.25,31.36,30.22,30.44,4510350,0
2007-08-16,30.06,30.52,28.14,29.56,3939669,0
2007-08-17,30.28,31.05,29.59,30.97,3173972,0
2007-08-20,31.1,31.26,30.51,30.7,1094263,0
2007-08-21,30.56,31.21,30.45,30.9,1193551,0
2007-08-22,31.27,31.67,30.92,31.28,1491317,0
2007-08-23,31.6,32.05,31.02,31.68,1283328,0
2007-08-24,31.71,32.61,31.3,32.59,1009125,0
2007-08-27,32.42,32.83,32.07,32.74,862648,0
2007-08-28,32.49,32.77,31.59,31.67,702787,0
2007-08-29,31.84,31.96,31.36,31.69,733879,0
2007-08-30,31.6,32.1,31.47,31.86,838880,0
2007-08-31,32.29,32.94,32.16,32.57,726762,0
2007-09-04,32.46,33.87,32.41,33.82,1102786,0
2007-09-05,33.5,33.88,32.83,33.11,720606,0
2007-09-06,33.16,33.77,32.81,33.01,643565,0
2007-09-07,32.7,33.07,31.89,32.43,1018568,0
2007-09-10,32.65,32.95,31.55,32.33,455073,0
2007-09-11,32.53,33.28,32.44,33.16,1248395,0
2007-09-12,33.1,33.39,32.71,32.86,811524,0
2007-09-13,33.13,33.63,32.75,33.61,564448,0
2007-09-14,33.26,33.65,32.5,33.17,1175358,0
2007-09-17,33.07,33.53,32.77,32.77,444730,0
2007-09-18,32.84,33.5,32.78,33.09,1091576,0
2007-09-19,33.2,34.35,33.17,34.04,2318811,0
2007-09-20,34.05,34.45,33.76,34.39,691839,0
2007-09-21,34.56,35.13,34.49,35.03,848994,0
2007-09-24,34.94,35.75,34.91,35.42,877904,0
2007-09-25,35.41,35.95,34.79,35.86,1699595,0
2007-09-26,35.88,35.88,34.98,35.27,873181,0
2007-09-27,35.26,35.64,34.82,35.6,913483,0
2007-09-28,35.73,35.91,35.18,35.28,706838,0
2007-10-01,35.35,36.24,35.35,35.86,1254015,0
2007-10-02,35.69,35.92,34.98,35.28,1307394,0
2007-10-03,35.08,35.9,34.95,35.27,1009558,0
2007-10-04,35.39,35.9,35.12,35.55,777397,0
2007-10-05,35.7,35.97,35.54,35.75,629996,0
2007-10-08,35.56,35.73,34.74,35.17,705518,0
2007-10-09,35.36,35.83,34.94,35.66,655689,0
2007-10-10,35.66,35.82,34.87,35,751419,0
2007-10-11,35.25,35.45,34.45,34.65,896548,0
2007-10-12,34.65,34.9,34.3,34.57,883528,0
2007-10-15,34.45,34.71,33.95,34.5,980042,0
2007-10-16,34.45,34.45,33.85,34.08,818847,0
2007-10-17,34.68,35.25,34.5,34.9,1239910,0
2007-10-18,34.85,35.09,34.49,34.73,756439,0
2007-10-19,34.68,34.72,33.99,34.01,1647269,0
2007-10-22,34.14,35.2,33.71,35.01,952065,0
2007-10-23,35.12,35.75,35.07,35.4,809582,0
2007-10-24,35.22,35.65,34.68,35.57,696392,0
2007-10-25,35.6,36.02,35.4,35.8,975335,0
2007-10-26,36.04,36.75,35.93,36.38,1853580,0
2007-10-29,36.49,36.77,36.33,36.43,1192286,0
2007-10-30,36.19,36.65,35.95,36.23,1403860,0
2007-10-31,35.95,36.04,34.5,35.6,2751574,0
2007-11-01,35.34,36.13,34.4,34.69,1848006,0
2007-11-02,35.1,37.5,34.91,37.22,2882652,0
2007-11-05,37.15,38.5,37.05,38.3,2956063,0
2007-11-06,38.45,38.45,37.25,38.03,1382877,0
2007-11-07,38.03,38.03,36.88,36.99,1147941,0
2007-11-08,37.17,37.47,35.99,36.77,930825,0
2007-11-09,36.15,36.15,32.47,32.65,5421409,0
2007-11-12,32.14,32.67,30.81,31.01,4131852,0
2007-11-13,31.53,33.99,31.5,33.67,2594309,0
2007-11-14,33.7,33.84,32.99,33.02,1133845,0
2007-11-15,32.85,33.7,32.65,33.37,1116303,0
2007-11-16,33.6,34.48,33.42,34.35,1054914,0
2007-11-19,34.08,34.31,33.24,33.8,1764602,0
2007-11-20,33.9,34.88,33.39,34.07,1397591,0
2007-11-21,33.84,34.07,33.36,33.66,780731,0
2007-11-23,33.94,34.49,33.61,34.4,200037,0
2007-11-26,34.33,35.41,34.25,34.69,1022842,0
2007-11-27,34.9,35.24,34.55,34.73,864566,0
2007-11-28,35.1,36.02,35.1,35.75,936276,0
2007-11-29,35.55,36.97,35.55,36.93,899597,0
2007-11-30,37.5,38.23,36.51,37.44,1444417,0
2007-12-03,37.29,37.5,36.5,36.66,929340,0
2007-12-04,36.16,36.22,34.67,34.75,1532861,0
2007-12-05,35.1,35.73,34.89,35.31,861260,0
2007-12-06,35.31,35.74,34.69,35.65,651304,0
2007-12-07,35.9,36.79,35.66,36.58,6863419,0
2007-12-10,36.79,37.13,36.2,36.38,978509,0
2007-12-11,36.3,36.73,34.92,35.18,1105173,0
2007-12-12,35.5,35.82,33.51,34.18,2063509,0
2007-12-13,33.94,34.28,33.24,33.71,1091868,0
2007-12-14,33.5,34.38,33.48,33.62,834033,0
2007-12-17,33.47,33.69,31.27,31.65,2182759,0
2007-12-18,32.14,32.96,31.73,32.76,1597403,0
2007-12-19,32.6,33.29,32.23,32.82,753996,0
2007-12-20,33.1,33.37,32.57,32.94,972737,0
2007-12-21,33.4,34.48,33.29,34.39,937157,0
2007-12-24,34.4,34.4,33.46,33.89,401644,0
2007-12-26,33.85,34.5,33.85,34.42,571853,0
2007-12-27,34.39,34.76,33.67,33.75,631165,0
2007-12-28,33.99,34.23,33.27,33.58,699387,0
2007-12-31,33.45,34.17,33.41,33.84,546020,0
2008-01-02,33.77,34.05,32.57,33.14,607403,0
2008-01-03,33.01,33.14,32,32.29,1371973,0
2008-01-04,31.95,32,30.8,31.17,1568658,0
2008-01-07,31.37,31.6,30.05,30.33,1093315,0
2008-01-08,30.5,31.43,29.45,29.56,1554086,0
2008-01-09,29.33,29.44,27.86,28.5,2257190,0
2008-01-10,28.28,29.11,28.02,28.59,1408272,0
2008-01-11,28.46,28.66,27.5,28.27,1345330,0
2008-01-14,28.7,29.86,28.65,29.49,2986048,0
2008-01-15,29.01,29.34,28.74,28.98,1893275,0
2008-01-16,28.83,29.14,27.51,27.77,1850233,0
2008-01-17,27.98,28.2,26.4,26.65,1955932,0
2008-01-18,26.83,27.15,24.88,26.17,4967911,0
2008-01-22,25.42,26.11,24.56,25.73,2970835,0
2008-01-23,25.05,25.78,23.93,25.5,3213565,0
2008-01-24,25.56,27.52,25.55,27.5,2159926,0
2008-01-25,27.56,27.74,26.19,26.37,1709186,0
2008-01-28,26.34,27.02,26.03,26.77,942120,0
2008-01-29,26.97,29.79,26.79,29.22,2975914,0
2008-01-30,29.42,29.89,28.42,28.5,2105909,0
2008-01-31,28.06,29.8,27.76,29.61,1537761,0
2008-02-01,29.78,31.2,29.41,31,2065270,0
2008-02-04,30.87,31.25,30.33,30.45,786905,0
2008-02-05,30.16,30.35,28.56,28.76,1569601,0
2008-02-06,28.9,29.97,28.9,28.93,1293453,0
2008-02-07,28.69,29.3,28,29.1,1583140,0
2008-02-08,28.98,31.18,28.52,30.84,2455030,0
2008-02-11,30.9,31.06,29.86,30.84,1295671,0
2008-02-12,31,31.88,30.81,31,1309647,0
2008-02-13,30.95,31.12,30.49,30.84,1321370,0
2008-02-14,31.11,31.55,30.42,30.72,2852856,0
2008-02-15,30.49,30.65,30.05,30.35,769719,0
2008-02-19,30.88,31.13,30.62,31.04,961660,0
2008-02-20,30.93,31.14,30.01,30.74,1280159,0
2008-02-21,30.88,30.96,29.21,29.57,1894668,0
2008-02-22,30.33,32.43,30.27,32.2,3286101,0
2008-02-25,31.97,33.03,31.48,32.82,1855720,0
2008-02-26,32.94,33.71,32.53,33.22,1518646,0
2008-02-27,33.34,33.72,32.22,32.47,1638073,0
2008-02-28,32.36,33.42,32.02,32.39,1373061,0
2008-02-29,32.5,32.5,30.51,31.05,1538491,0
2008-03-03,30.87,31.12,29.84,30.22,1235726,0
2008-03-04,29.86,30.06,28.57,29.24,2510313,0
2008-03-05,29.3,30.27,29.26,29.6,1399796,0
2008-03-06,29.49,29.9,28.64,28.72,917072,0
2008-03-07,28.58,29.04,27.77,28.35,1424544,0
2008-03-10,28.52,28.52,27.05,27.15,1265601,0
2008-03-11,28.01,28.61,27.31,28.57,1460883,0
2008-03-12,28.86,28.91,28.23,28.35,867685,0
2008-03-13,28,29.45,27.42,29.15,2314084,0
2008-03-14,29.29,29.47,27.68,28.1,1858605,0
2008-03-17,27.46,27.92,26.57,27.22,1255761,0
2008-03-18,27.92,28.85,27.75,28.71,2024434,0
2008-03-19,29.25,29.49,27.98,28.02,1618712,0
2008-03-20,28.29,28.47,27.42,28.4,1053459,0
2008-03-24,28.52,30.35,28.29,29.77,2019074,0
2008-03-25,29.83,31.13,28.94,30.36,2612543,0
2008-03-26,30.51,31.71,30.36,31.21,2391651,0
2008-03-27,30.96,31.59,30.7,31.27,1585311,0
2008-03-28,31.04,31.27,29.88,30.1,1580302,0
2008-03-31,30.01,30.27,29.56,29.83,1784567,0
2008-04-01,30,30.3,29.37,30.05,2125721,0
2008-04-02,29.77,31.33,29.77,31.21,3132401,0
2008-04-03,31.28,32.13,30.89,31.54,2260146,0
2008-04-04,31.49,31.92,30.86,31.02,1521039,0
2008-04-07,31.36,31.45,30.5,30.66,1155682,0
2008-04-08,30.42,31.5,30.42,31.09,1172965,0
2008-04-09,31.2,31.22,29.5,29.9,1235866,0
2008-04-10,29.91,30.09,29.37,30.04,1363862,0
2008-04-11,30.8,30.9,29.38,29.57,1488895,0
2008-04-14,29.37,29.98,29.14,29.37,604999,0
2008-04-15,29.57,30.34,29.02,30.25,914377,0
2008-04-16,30.4,30.98,30.4,30.8,1475247,0
2008-04-17,30.76,30.88,30.03,30.41,896436,0
2008-04-18,31,31.98,30.86,31.55,1447648,0
2008-04-21,31.39,32.16,31.39,31.83,796181,0
2008-04-22,31.72,31.89,31.03,31.41,653762,0
2008-04-23,31.51,32.07,31.34,31.73,1460830,0
2008-04-24,31.82,32.92,31.6,32.74,2189057,0
2008-04-25,32.75,33.32,32.26,33.15,1218441,0
2008-04-28,33.25,33.32,32.88,33.13,1669622,0
2008-04-29,32.96,33.13,32.36,32.93,848936,0
2008-04-30,32.84,33.26,32.19,32.34,1469333,0
2008-05-01,32.29,34.07,32.08,33.51,2194872,0
2008-05-02,33.89,34.37,32.9,33.43,1289133,0
2008-05-05,33.44,33.63,32.44,33.22,1295349,0
2008-05-06,33.29,34.63,33.03,34.49,1770586,0
2008-05-07,34.79,36.1,34.28,34.4,2912256,0
2008-05-08,34.59,34.59,33.89,34.24,790857,0
2008-05-09,33.98,34.55,33.86,33.97,991328,0
2008-05-12,32.68,34.8,32.61,34.55,3508579,0
2008-05-13,34.51,35.08,34.27,35,8170292,0
2008-05-14,35.05,35.65,34.92,35.06,1604049,0
2008-05-15,35.12,35.32,34.7,35.24,1492976,0
2008-05-16,35.33,35.83,35.01,35.77,2584749,0
2008-05-19,35.84,36.97,35.72,36.57,2335055,0
2008-05-20,36.5,36.57,35.74,36.09,1679460,0
2008-05-21,36.28,36.3,35.56,35.82,1908482,0
2008-05-22,35.85,35.91,35.22,35.76,1238671,0
2008-05-23,35.68,35.92,35.43,35.64,622668,0
2008-05-27,35.58,36.58,35.58,36.07,893869,0
2008-05-28,36.39,36.71,36.02,36.52,795610,0
2008-05-29,36.51,37.16,36.39,37.04,851844,0
2008-05-30,37.07,37.43,36.96,37.22,1366394,0
2008-06-02,37.25,37.5,36.71,37.39,1272398,0
2008-06-03,37.43,37.75,36.82,37.54,1688197,0
2008-06-04,35.8,37.03,35.05,36.7,2670929,0
2008-06-05,36.26,36.4,35.41,35.95,3171964,0
2008-06-06,35.77,35.79,34.16,34.29,2414998,0
2008-06-09,34.55,35.26,33.92,34.68,2292899,0
2008-06-10,34.59,36.11,34.11,35.86,2613345,0
2008-06-11,35.78,35.94,34.85,34.95,2113284,0
2008-06-12,34.96,36.1,34.96,35.31,1240755,0
2008-06-13,35.4,36.07,35.14,35.84,1414464,0
2008-06-16,35.8,37.33,35.69,37.02,2899945,0
2008-06-17,36.91,38.04,36.91,37.84,2293207,0
2008-06-18,37.7,37.93,36.69,37.02,1798991,0
2008-06-19,37,37.76,36.73,37.57,2398170,0
2008-06-20,37.39,37.56,36.49,36.74,1537688,0
2008-06-23,36.56,37,35.72,35.97,1658506,0
2008-06-24,35.7,36.09,35.01,35.21,1957778,0
2008-06-25,36.14,36.49,35.67,35.93,2338002,0
2008-06-26,35.56,36.07,34.82,34.98,2669267,0
2008-06-27,34.82,35.38,34.52,35.11,1884581,0
2008-06-30,34.91,36.11,34.88,36.01,2538174,0
2008-07-01,35.8,35.95,33.7,33.87,3032289,0
2008-07-02,34.04,34.37,32.54,32.87,3506817,0
2008-07-03,34.54,34.58,33.07,33.97,1589347,0
2008-07-07,33.24,34.52,33.06,33.76,1764345,0
2008-07-08,33.52,35.28,33.45,34.95,2004586,0
2008-07-09,34.84,36,34.39,34.51,1302986,0
2008-07-10,34.78,34.78,34,34.37,1197617,0
2008-07-11,34,34.71,33.5,34.33,1631352,0
2008-07-14,34.72,35.18,33.82,34.35,919968,0
2008-07-15,34.38,35.3,33.44,34.8,1702425,0
2008-07-16,34.67,35.12,34.1,34.94,1458081,0
2008-07-17,35.19,35.42,33.87,34.29,1766836,0
2008-07-18,34.28,35.21,34.1,34.92,1396882,0
2008-07-21,34.83,35.65,34.4,35.08,894103,0
2008-07-22,34.78,36.11,34.53,36.02,1638415,0
2008-07-23,36.25,37.38,36.1,36.28,2069024,0
2008-07-24,36.2,36.48,35.06,35.13,1500589,0
2008-07-25,35.5,37.03,35.44,36.89,1352312,0
2008-07-28,36.8,37.3,35.95,36.23,1342308,0
2008-07-29,36.02,37.3,35.96,37.13,1189435,0
2008-07-30,37.05,38.21,36.9,37.75,1685883,0
2008-07-31,37.44,38.5,37.44,37.89,3348191,0
2008-08-01,38.24,38.24,37.34,37.68,2163890,0
2008-08-04,36.42,36.75,34.41,34.88,4251499,0
2008-08-05,34.72,35.5,34.36,35.1,1954522,0
2008-08-06,34.5,35.33,34.34,35.27,1479468,0
2008-08-07,35.17,35.33,34.31,34.66,1234988,0
2008-08-08,34.71,35.49,34.25,34.99,1408255,0
2008-08-11,35.27,35.69,35.16,35.44,1821638,0
2008-08-12,35.16,35.49,34.75,34.92,985690,0
2008-08-13,34.94,34.96,34.2,34.54,859864,0
2008-08-14,34.26,35.01,34.1,34.78,625826,0
2008-08-15,34.98,35.52,34.96,35.15,705845,0
2008-08-18,35.46,35.5,34.04,34.42,679523,0
2008-08-19,34.13,34.51,33.24,33.39,1378819,0
2008-08-20,33.5,33.94,33.22,33.44,1346345,0
2008-08-21,33.2,34.55,33.19,34.21,1143470,0
2008-08-22,34.49,34.84,34.22,34.68,675655,0
2008-08-25,34.65,34.65,33.58,33.9,702720,0
2008-08-26,33.79,34.65,33.53,34.16,858188,0
2008-08-27,33.73,34.23,33.73,33.96,871891,0
2008-08-28,34.34,35.53,33.78,35.14,1310447,0
2008-08-29,35.22,35.25,34.82,34.93,930879,0
2008-09-02,35.16,35.49,34.43,34.9,848360,0
2008-09-03,34.76,35.02,33.72,34,1625009,0
2008-09-04,33.79,33.92,32.73,32.97,2018038,0
2008-09-05,32.06,32.79,31.76,32.14,3057833,0
2008-09-08,32.67,32.99,31.8,32.29,1528171,0
2008-09-09,32.53,32.97,30.87,31.23,2239998,0
2008-09-10,31.56,32.76,31.39,32.35,2558329,0
2008-09-11,31.71,32.04,31.01,31.41,2990044,0
2008-09-12,31.05,31.64,30.82,31.09,2058087,0
2008-09-15,30.33,31.1,29.38,29.62,1940802,0
2008-09-16,29.57,29.59,27.94,28.75,4171733,0
2008-09-17,28.63,28.68,26.79,26.88,2825780,0
2008-09-18,26.82,29.51,25.77,27.56,4502905,0
2008-09-19,29.01,31.48,29.01,30.43,3674696,0
2008-09-22,30.07,30.4,28.42,28.79,1624941,0
2008-09-23,28.65,28.65,27.13,27.7,2886802,0
2008-09-24,27.7,27.96,26.38,26.8,2448340,0
2008-09-25,27.01,27.29,26.17,26.8,4995462,0
2008-09-26,26.17,27.66,26,27.66,2360662,0
2008-09-29,27.08,27.12,23.1,23.8,3236736,0
2008-09-30,23.84,26.09,23.53,25.87,2167899,0
2008-10-01,25.45,25.68,24.26,24.91,1805459,0
2008-10-02,25,25,20.92,21.27,4931606,0
2008-10-03,21.19,23.18,20.45,20.47,9622273,0
2008-10-06,19.87,19.87,17.37,18.22,5706367,0
2008-10-07,18.54,19.22,16.48,16.48,4943545,0
2008-10-08,16.18,16.43,14.54,16.09,6847705,0
2008-10-09,16.25,16.52,13.16,13.34,7122079,0
2008-10-10,13.13,14.75,11.28,14.41,6163691,0
2008-10-13,15.18,18.46,15.15,18.1,6178468,0
2008-10-14,18.63,19.57,18.02,18.24,4814747,0
2008-10-15,17.65,17.86,15.79,15.8,3387810,0
2008-10-16,16.14,16.66,15.42,16.62,4559094,0
2008-10-17,15.76,18.5,15.68,18.16,2936637,0
2008-10-20,18.46,18.86,18.02,18.86,2709199,0
2008-10-21,18.47,19.3,18.08,18.25,2582446,0
2008-10-22,18.27,18.75,17.56,18.12,5063219,0
2008-10-23,18.38,18.45,16.22,17.05,3461377,0
2008-10-24,15.98,16.6,14.67,15.75,3782124,0
2008-10-27,15.56,16.53,15.21,15.69,2013834,0
2008-10-28,16,17.34,15.49,17.27,3786711,0
2008-10-29,17.19,19.5,16.76,19.35,4115865,0
2008-10-30,19.76,20.47,18.7,20.47,2615038,0
2008-10-31,20.46,21.03,19.18,20.99,3649681,0
2008-11-03,20.85,21.19,20.04,20.97,2158620,0
2008-11-04,21,21.63,20.3,20.68,2452701,0
2008-11-05,20.53,20.93,19.08,19.1,2059477,0
2008-11-06,19.07,19.91,17.77,17.93,2863729,0
2008-11-07,18.11,18.64,17.57,18.32,1475649,0
2008-11-10,18.82,19.38,17.87,18.04,1811814,0
2008-11-11,17.67,18.05,16.8,16.95,1540333,0
2008-11-12,16.66,16.82,14.42,14.44,3438847,0
2008-11-13,14.49,15.88,13.73,15.82,4056401,0
2008-11-14,15.58,16.15,14.11,15.5,3613599,0
2008-11-17,15.34,15.53,14.58,14.87,1913874,0
2008-11-18,14.83,14.94,13.46,14.17,3149373,0
2008-11-19,14.04,14.31,12.31,12.32,2916095,0
2008-11-20,12.07,12.12,10.59,10.64,4406097,0
2008-11-21,10.76,11.24,9.49,10.8,4930122,0
2008-11-24,11.03,12.98,10.89,12.6,5829089,0
2008-11-25,12.87,13.56,10.8,13.47,4445038,0
2008-11-26,13.19,14.74,13.03,14.72,3453719,0
2008-11-28,14.78,15.98,14.12,15.79,1309724,0
2008-12-01,15.52,15.52,13.54,13.55,2466057,0
2008-12-02,13.76,14.17,13.31,13.94,2626069,0
2008-12-03,13.76,14.44,13.56,14.36,2141357,0
2008-12-04,14.21,14.85,13.69,14.06,2475968,0
2008-12-05,13.7,15.68,13.51,15.63,4713763,0
2008-12-08,15.98,17.22,15.85,16.63,2936704,0
2008-12-09,16.66,17.3,15.65,16.06,2225655,0
2008-12-10,16.42,17.19,16.21,16.91,2462354,0
2008-12-11,17.02,17.22,15.91,16.14,1675251,0
2008-12-12,15.82,16.75,15.56,16.29,2156621,0
2008-12-15,16.43,16.68,15,15.33,2423395,0
2008-12-16,15.58,16.31,15.38,16.29,2645327,0
2008-12-17,16.28,17,16.06,16.5,3246428,0
2008-12-18,17.46,17.46,16.28,16.65,2888984,0
2008-12-19,16.83,17.08,16.1,16.27,2369838,0
2008-12-22,16.17,16.41,14.93,15.31,1869004,0
2008-12-23,15.41,15.62,14.97,15.21,3460070,0
2008-12-24,15.12,15.35,14.86,15.3,622989,0
2008-12-26,15.34,15.52,14.91,15.3,696048,0
2008-12-29,15.35,15.36,14.61,15.07,842486,0
2008-12-30,15.19,15.66,14.89,15.59,1576264,0
2008-12-31,15.59,16.37,15.23,16.32,1834892,0
2009-01-02,16.32,17.73,15.85,17.69,2289173,0
2009-01-05,17.58,18.25,17.08,18.25,2467353,0
2009-01-06,18.18,19.86,18.17,19.47,5291021,0
2009-01-07,19.11,19.35,18.63,18.91,2364537,0
2009-01-08,18.76,19.61,18.48,19.41,1800657,0
2009-01-09,19.63,19.72,18.46,18.6,1548168,0
2009-01-12,18.86,19.14,17.58,17.79,1874546,0
2009-01-13,17.94,18.56,17.71,18.13,1349359,0
2009-01-14,17.85,17.86,17.16,17.3,2265138,0
2009-01-15,17.3,18.06,16.23,17.55,2748675,0
2009-01-16,17.86,18.59,17.7,18.45,2293667,0
2009-01-20,18.16,18.35,17.03,17.03,1997991,0
2009-01-21,17.36,18.69,17.18,18.59,2431260,0
2009-01-22,18.09,19.34,17.81,19.1,3238708,0
2009-01-23,18.66,18.88,17.93,18.69,3005820,0
2009-01-26,18.73,19.58,18.69,19.05,2789802,0
2009-01-27,19,19.33,18.15,19.17,1836332,0
2009-01-28,19.34,20.93,19.32,20.91,3555923,0
2009-01-29,20.41,20.92,20.19,20.49,1799068,0
2009-01-30,20.72,20.96,19.48,19.9,1547376,0
2009-02-02,19.69,20.41,19.15,20.14,1645148,0
2009-02-03,20.14,20.85,20.01,20.43,2396451,0
2009-02-04,20.59,21.18,19.65,19.87,2342807,0
2009-02-05,19.7,20.36,19.36,20.22,2154143,0
2009-02-06,20.24,21.78,20.1,21.46,7702775,0
2009-02-09,21.42,21.84,21.05,21.56,1775380,0
2009-02-10,21.2,22.06,20.16,20.33,2033053,0
2009-02-11,20.38,20.82,19.84,20.15,1816548,0
2009-02-12,19.89,20.37,19.27,19.99,2585929,0
2009-02-13,20.11,20.5,19.77,20.02,1593716,0
2009-02-17,19.4,19.4,18.21,18.46,3425428,0
2009-02-18,18.64,18.74,17.76,17.97,2635875,0
2009-02-19,18.29,18.73,17.96,18.12,3035831,0
2009-02-20,17.8,19.15,17.75,18.8,3263919,0
2009-02-23,19.08,19.08,18.22,18.31,3845812,0
2009-02-24,18.5,19.79,18.24,19.65,2705268,0
2009-02-25,19.5,20.22,18.67,19.8,2364819,0
2009-02-26,19.82,21.08,19.82,20.19,4076155,0
2009-02-27,20.2,21.48,20.02,20.78,4499414,0
2009-03-02,20.2,20.43,19.5,19.67,2336926,0
2009-03-03,19.7,19.94,18.92,19.17,2553213,0
2009-03-04,19.6,21.15,19.31,20.67,3039583,0
2009-03-05,20.35,20.74,19.56,19.68,1980703,0
2009-03-06,19.9,20.52,19.36,19.99,2934784,0
2009-03-09,19.8,20.81,19.47,19.83,1805284,0
2009-03-10,20.28,23.36,20.2,23,5448989,0
2009-03-11,23.02,23.64,22.57,23.38,3005479,0
2009-03-12,22.42,24.19,21.43,23.86,4561493,0
2009-03-13,23.84,23.84,22.39,23.19,2411700,0
2009-03-16,23.4,23.4,22.23,22.31,1753146,0
2009-03-17,22.21,23.02,21.82,23.02,1576430,0
2009-03-18,22.99,23.5,22.51,23.35,1860036,0
2009-03-19,23.45,23.5,22.65,23.17,1384068,0
2009-03-20,23.29,23.3,21.97,22.4,1516645,0
2009-03-23,22.76,24,22.57,24,1204346,0
2009-03-24,23.8,24.23,23.41,23.57,1506965,0
2009-03-25,23.8,24.19,22.51,23.5,1501343,0
2009-03-26,22.88,24.09,22.88,24.04,3472492,0
2009-03-27,23.89,24.43,23.67,23.9,2224499,0
2009-03-30,23.4,23.5,22.53,22.93,1513202,0
2009-03-31,23.29,23.7,22.79,23.3,1928490,0
2009-04-01,23.02,24.5,22.85,24.38,2036720,0
2009-04-02,24.85,26.99,24.81,26.47,5322107,0
2009-04-03,26.81,27,25.79,26.92,2238971,0
2009-04-06,25.4,26.05,24.87,25.97,2569367,0
2009-04-07,25.45,26,24.76,24.86,2966966,0
2009-04-08,25.14,25.92,24.71,25.92,2271711,0
2009-04-09,26,27.54,25.83,27,2735350,0
2009-04-13,26.73,26.85,25.76,26.21,1502149,0
2009-04-14,25.96,26.21,24.71,25.04,2640231,0
2009-04-15,24.87,26.2,24.7,26.12,2742625,0
2009-04-16,26.38,26.91,25.74,26.69,1862703,0
2009-04-17,26.71,26.71,26.32,26.41,1697278,0
2009-04-20,25.72,26.41,24.71,24.8,4653943,0
2009-04-21,24.45,25.09,23.99,25.03,9461305,0
2009-04-22,24.59,25.78,24.55,24.83,4267612,0
2009-04-23,25.41,25.53,24.34,25.06,1379458,0
2009-04-24,25.14,25.51,24.93,25.31,1756676,0
2009-04-27,24.29,25.58,24.29,25.09,1376097,0
2009-04-28,24.59,24.75,24,24.02,2290680,0
2009-04-29,24.24,25.17,24.17,24.78,2149850,0
2009-04-30,25.16,26.22,24.74,25.2,3160415,0
2009-05-01,25.2,25.67,24.81,24.99,1400180,0
2009-05-04,24.92,25.79,24.7,25,2677207,0
2009-05-05,24.45,25.51,23.22,25.23,5510552,0
2009-05-06,25.25,26.2,25.25,25.45,2963929,0
2009-05-07,25.55,25.62,24.18,24.38,1999491,0
2009-05-08,24.72,25.06,24.11,24.44,1436669,0
2009-05-11,23.93,24.62,23.7,24.18,2161192,0
2009-05-12,24.5,24.62,22.49,23.19,2873825,0
2009-05-13,22.78,22.89,22.42,22.59,1568997,0
2009-05-14,22.46,23,21.87,22.72,2323843,0
2009-05-15,22.51,22.6,21.93,22.2,2465735,0
2009-05-18,23,24.02,22.84,24.01,1876496,0
2009-05-19,24.08,24.39,23.61,24.25,2005855,0
2009-05-20,24.34,24.6,23.64,23.8,1414299,0
2009-05-21,24.21,24.21,23.06,23.59,2844316,0
2009-05-22,23.67,24.04,23.31,23.47,1653303,0
2009-05-26,23.46,24.93,23.18,24.83,3210793,0
2009-05-27,24.67,25.72,24.43,24.87,2353970,0
2009-05-28,25.25,25.72,24.42,25.6,2988833,0
2009-05-29,25.8,25.94,24.68,25.57,6541782,0
2009-06-01,25.58,26.05,25.12,25.54,3526582,0
2009-06-02,25.42,25.79,24.62,25.13,3374828,0
2009-06-03,25.05,25.22,24.01,24.44,2256742,0
2009-06-04,24.68,24.69,23.97,24.22,1834233,0
2009-06-05,24.37,24.8,24.06,24.31,1523947,0
2009-06-08,24.29,24.29,23.66,23.92,1967804,0
2009-06-09,24.26,24.33,23.83,24,1795668,0
2009-06-10,24.02,24.22,23.13,23.36,3443958,0
2009-06-11,23.27,23.84,23.19,23.68,2498784,0
2009-06-12,23.44,24.06,23.38,24.06,1301125,0
2009-06-15,23.75,23.81,23.27,23.45,1835839,0
2009-06-16,23.7,23.9,22.73,23,2097409,0
2009-06-17,22.87,22.97,22.13,22.73,2924849,0
2009-06-18,22.92,23.1,22.56,22.94,1324614,0
2009-06-19,23.07,23.31,22.9,23.18,1554967,0
2009-06-22,23.03,23.03,22.23,22.4,3174041,0
2009-06-23,22.56,22.81,22.33,22.74,2823834,0
2009-06-24,23.1,23.95,22.67,23.79,2519209,0
2009-06-25,23.59,24.38,23.42,24.33,1997886,0
2009-06-26,24.17,24.96,24.03,24.93,1543168,0
2009-06-29,25.09,25.11,24.33,24.89,1516882,0
2009-06-30,24.77,24.99,24.25,24.54,1539704,0
2009-07-01,24.62,24.9,24.34,24.41,1687365,0
2009-07-02,24.31,24.32,23.68,23.68,1642259,0
2009-07-06,23.68,23.68,22.77,22.9,2337531,0
2009-07-07,22.81,22.97,22.6,22.73,2072110,0
2009-07-08,22.99,23.01,22.25,22.64,2167797,0
2009-07-09,22.9,23.54,22.71,23.3,1562021,0
2009-07-10,23.18,23.56,23.05,23.49,1313720,0
2009-07-13,23.7,23.84,23.16,23.83,1505260,0
2009-07-14,23.76,24.08,23.49,24.06,1204874,0
2009-07-15,24.24,25.17,24.24,25.03,2437672,0
2009-07-16,25.04,25.42,24.75,25.33,1169632,0
2009-07-17,25.15,25.5,25.02,25.35,903295,0
2009-07-20,25.09,26.41,25.09,26.02,1896860,0
2009-07-21,26.36,26.63,25.73,26.14,1760029,0
2009-07-22,26.14,26.6,25.9,26.31,1397796,0
2009-07-23,26.39,27.32,26.19,26.91,1416696,0
2009-07-24,26.62,27.01,26.11,26.67,1177932,0
2009-07-27,26.75,27.02,26.24,26.69,1108721,0
2009-07-28,26.76,26.86,26.14,26.78,1205013,0
2009-07-29,26.25,26.4,25.26,25.44,2521043,0
2009-07-30,25.69,26.38,25.48,26.06,2696889,0
2009-07-31,26.06,26.63,25.94,26.09,1644456,0
2009-08-03,26.34,26.53,25.89,26.53,1198813,0
2009-08-04,26.33,27.01,26.23,26.45,1758455,0
2009-08-05,26.32,26.5,25.63,25.98,1029258,0
2009-08-06,26.01,26.22,25.23,25.38,1085603,0
2009-08-07,25.62,26.06,25.21,25.25,1461459,0
2009-08-10,25.27,25.56,24.94,25,1139902,0
2009-08-11,25.36,25.36,24.68,25.06,2066084,0
2009-08-12,24.83,25.47,24.82,25.19,1352929,0
2009-08-13,25.38,25.39,24.88,25.09,1115602,0
2009-08-14,24.87,25.09,24.56,24.83,983617,0
2009-08-17,24.49,24.49,23.95,23.98,1517493,0
2009-08-18,24.27,24.47,23.97,24.29,1641006,0
2009-08-19,23.95,24.84,23.85,24.73,1182833,0
2009-08-20,24.53,25.16,24.53,25.16,1641315,0
2009-08-21,25.33,25.49,24.52,24.64,2174281,0
2009-08-24,24.62,25.04,24.5,24.55,1281174,0
2009-08-25,24.82,24.94,24.46,24.56,1133443,0
2009-08-26,24.45,24.7,24.12,24.67,1203826,0
2009-08-27,24.72,24.85,24.24,24.64,950993,0
2009-08-28,24.82,25.14,24.8,25.06,1218483,0
2009-08-31,24.81,24.83,24.02,24.11,1591254,0
2009-09-01,24.11,24.56,23.45,23.47,1221356,0
2009-09-02,23.42,23.68,23.23,23.43,1142293,0
2009-09-03,23.5,24.14,23.5,24.14,1838519,0
2009-09-04,24.07,24.64,23.89,24.54,1000754,0
2009-09-08,24.78,25.23,24.78,25.01,1074640,0
2009-09-09,24.95,25.2,24.74,25.03,612710,0
2009-09-10,25.06,25.59,25.01,25.59,998695,0
2009-09-11,26.11,26.98,26,26.44,2693669,0
2009-09-14,26.24,26.28,25.21,25.75,3955535,0
2009-09-15,25.9,26.68,25.7,26.4,2061470,0
2009-09-16,26.76,27.38,26.5,27.23,2274844,0
2009-09-17,27.18,27.77,27.18,27.33,2085109,0
2009-09-18,27.58,27.75,27.05,27.71,1482174,0
2009-09-21,27.35,28.05,27.04,27.97,1739456,0
2009-09-22,28.04,28.14,27.71,27.93,1801275,0
2009-09-23,27.89,27.99,27.14,27.2,1675625,0
2009-09-24,27.5,27.5,26.65,26.75,1198165,0
2009-09-25,26.64,27.32,26.42,27.1,1676406,0
2009-09-28,27.19,27.54,26.99,27.5,831454,0
2009-09-29,27.55,27.65,27.24,27.47,1039459,0
2009-09-30,27.3,27.72,26.96,27.03,2362507,0
2009-10-01,27.34,27.34,26.25,26.33,2221477,0
2009-10-02,26.19,26.67,25.83,25.94,2094711,0
2009-10-05,26.33,27.03,26.11,26.93,2170699,0
2009-10-06,27.21,27.94,27.08,27.69,1789597,0
2009-10-07,27.72,27.9,27.41,27.65,1233018,0
2009-10-08,27.82,27.97,27.53,27.7,1721010,0
2009-10-09,27.71,28.27,27.62,28.18,1432880,0
2009-10-12,28.28,28.62,28.22,28.5,1088220,0
2009-10-13,28.38,28.59,28.12,28.42,684973,0
2009-10-14,28.52,29.44,28.51,29.44,2102449,0
2009-10-15,29.36,31.4,29.12,31.35,6324612,0
2009-10-16,30.96,31.26,30.75,31.14,1626619,0
2009-10-19,31.32,31.5,31.14,31.47,1619851,0
2009-10-20,31.46,31.59,30.6,31.08,3164240,0
2009-10-21,31.11,31.47,30.4,30.47,2043989,0
2009-10-22,30.72,31.03,30.42,30.94,2100440,0
2009-10-23,30.98,31.04,30.33,30.58,1632410,0
2009-10-26,30.49,31.46,30.32,30.36,1543009,0
2009-10-27,30.37,30.47,29.34,29.36,2353542,0
2009-10-28,29.43,29.43,28.65,28.86,1965448,0
2009-10-29,29.11,29.67,29.06,29.38,1847454,0
2009-10-30,29.12,29.41,27.87,28.21,2720001,0
2009-11-02,28.23,28.59,27.42,27.96,2236483,0
2009-11-03,27.64,29,27.22,28.97,1969942,0
2009-11-04,29.14,30.31,28.48,28.6,2212674,0
2009-11-05,28.96,29.69,28.93,29.5,1154819,0
2009-11-06,29.37,29.97,29.3,29.93,1156713,0
2009-11-09,30.23,31.19,30.07,31.13,1955159,0
2009-11-10,30.88,31.37,30.75,31.18,1717746,0
2009-11-11,31.39,32.15,31.39,32.13,2356380,0
2009-11-12,32.03,32.06,30.85,30.96,1441597,0
2009-11-13,31.17,31.4,30.62,31.36,1046394,0
2009-11-16,31.49,32.09,31.26,31.99,1300420,0
2009-11-17,31.94,32.59,31.73,32.59,1064027,0
2009-11-18,32.38,32.39,31.7,32.03,1697624,0
2009-11-19,31.92,32.29,31.21,31.7,1313561,0
2009-11-20,31.36,31.76,31.15,31.73,1125217,0
2009-11-23,32.18,32.77,31.38,31.65,1132407,0
2009-11-24,31.58,31.67,31.16,31.23,2243204,0
2009-11-25,31.43,31.43,31.11,31.39,2082687,0
2009-11-27,30.6,31.75,30.21,31.63,593480,0
2009-11-30,31.67,32.05,31.28,32.04,1223795,0
2009-12-01,32.31,32.7,32.26,32.62,1766720,0
2009-12-02,32.46,33.43,32.46,32.96,1649078,0
2009-12-03,33.22,33.5,32.51,32.54,1379949,0
2009-12-04,32.95,33.32,32.48,32.87,953892,0
2009-12-07,32.68,32.87,32.21,32.55,880531,0
2009-12-08,32.47,32.59,31.94,31.95,1095354,0
2009-12-09,32.15,32.15,31.53,31.88,1273426,0
2009-12-10,32.02,33.04,32.02,32.79,942819,0
2009-12-11,32.92,33.07,32.54,32.9,534263,0
2009-12-14,33,33.19,32.7,33.1,692137,0
2009-12-15,33.03,33.28,33,33.05,780606,0
2009-12-16,33.29,33.56,33.08,33.51,889994,0
2009-12-17,33.52,33.9,33.33,33.68,720281,0
2009-12-18,33.71,34.09,33.68,34.07,920024,0
2009-12-21,34.12,34.9,34.12,34.63,1475925,0
2009-12-22,34.64,35.63,34.46,35.5,1508656,0
2009-12-23,35.68,35.88,34.67,34.69,1337440,0
2009-12-24,34.69,35.26,34.57,35.12,353269,0
2009-12-28,35.13,35.46,34.88,34.96,663061,0
2009-12-29,35.1,35.12,34.5,34.55,1092744,0
2009-12-30,34.72,34.72,33.96,34.32,968182,0
2009-12-31,34.45,34.51,34.16,34.16,774915,0
2010-01-04,34.35,35.81,34.19,35.17,1885340,0
2010-01-05,35.44,36.03,35.18,36.01,1851095,0
2010-01-06,35.95,36.02,35.29,35.94,2036074,0
2010-01-07,35.7,36.68,35.53,36.45,3020795,0
2010-01-08,36.51,36.67,36.1,36.49,1032754,0
2010-01-11,36.71,37,36.49,36.74,1192926,0
2010-01-12,36.29,36.47,35.14,35.33,1115549,0
2010-01-13,35.59,36.36,35.43,36.28,1148990,0
2010-01-14,36.09,36.91,36.09,36.41,1356234,0
2010-01-15,36.55,37.12,36.4,36.65,1511815,0
2010-01-19,36.79,37,36.53,36.72,949421,0
2010-01-20,36.58,36.66,36.12,36.31,1161497,0
2010-01-21,36.52,36.9,35.94,36.13,2049636,0
2010-01-22,36.18,36.74,34.41,34.5,1693026,0
2010-01-25,35.12,35.56,34.22,34.69,2270750,0
2010-01-26,34.76,34.78,33.62,34.25,1852161,0
2010-01-27,34.26,34.71,33.57,34.57,1673929,0
2010-01-28,34.49,34.56,33.36,33.69,1470101,0
2010-01-29,33.98,34.23,32.75,33.09,1883098,0
2010-02-01,33.21,34.16,32.8,34.06,1451892,0
2010-02-02,34.28,34.28,33.33,34.06,1042837,0
2010-02-03,33.96,34.19,33.04,33.16,1448703,0
2010-02-04,33.05,33.06,31.75,31.82,2081443,0
2010-02-05,31.76,31.86,30.64,31.79,2307408,0
2010-02-08,31.85,32.59,31.22,32.18,1272782,0
2010-02-09,32.43,33.16,32.17,32.97,1924733,0
2010-02-10,32.79,33.25,32.34,33.24,1427567,0
2010-02-11,33,33.94,32.8,33.81,1721422,0
2010-02-12,33.52,34.03,33.15,33.95,1793653,0
2010-02-16,33.94,34.38,33.79,34.33,1147157,0
2010-02-17,34.29,34.54,34.15,34.33,1138750,0
2010-02-18,34.41,34.48,34.13,34.45,1981255,0
2010-02-19,34.38,34.98,34.31,34.78,1170162,0
2010-02-22,34.75,34.75,34.13,34.22,1840618,0
2010-02-23,34.31,34.41,33.89,34.38,1803334,0
2010-02-24,34.33,34.89,34.22,34.89,1749159,0
2010-02-25,34.41,35.6,34.32,35.44,2432002,0
2010-02-26,35.59,35.59,33.57,35.36,2250328,0
2010-03-01,35.69,36.04,35.4,35.54,1257802,0
2010-03-02,35.49,35.93,35.27,35.42,1701221,0
2010-03-03,35.5,35.95,35.42,35.65,846748,0
2010-03-04,35.77,35.98,35.49,35.71,2482824,0
2010-03-05,35.75,35.98,35.56,35.72,2223311,0
2010-03-08,35.29,35.95,35.23,35.35,1617931,0
2010-03-09,35.2,36.45,35.2,36.26,1537491,0
2010-03-10,36.4,36.92,36.25,36.67,1059070,0
2010-03-11,36.6,36.71,36.36,36.49,866955,0
2010-03-12,36.51,36.74,36.23,36.26,1166258,0
2010-03-15,36.22,36.36,35.28,35.61,2188350,0
2010-03-16,35.62,36.5,35.53,36.38,1413803,0
2010-03-17,36.3,36.5,36.19,36.34,742693,0
2010-03-18,36.2,36.46,35.72,35.9,1221202,0
2010-03-19,36,36.04,35.23,35.27,1021528,0
2010-03-22,35.06,36.03,34.86,35.79,980217,0
2010-03-23,35.69,36.5,35.61,36.3,1558235,0
2010-03-24,36.07,36.22,35.51,35.69,1043992,0
2010-03-25,35.9,36.12,34.57,34.81,2673834,0
2010-03-26,35.04,35.23,34.57,34.83,1906836,0
2010-03-29,35.19,36.35,35.19,35.63,1833716,0
2010-03-30,35.79,36.52,35.75,36.25,1360098,0
2010-03-31,36.29,36.56,36.02,36.07,976199,0
2010-04-01,36.26,36.95,36.26,36.62,1308529,0
2010-04-05,36.67,37.03,36.64,36.97,1217255,0
2010-04-06,36.62,36.97,36.37,36.62,893677,0
2010-04-07,36.71,36.77,35.59,35.83,1287726,0
2010-04-08,35.56,36.05,35.56,35.93,1330560,0
2010-04-09,36.09,36.59,35.97,36.24,1262247,0
2010-04-12,36.45,36.67,35.69,36.17,2550707,0
2010-04-13,36.01,36.01,35.12,35.55,2011733,0
2010-04-14,35.62,35.69,34.91,35.39,1715492,0
2010-04-15,35.14,35.2,34.77,35.1,1768370,0
2010-04-16,34.86,35.14,34.45,34.82,1045817,0
2010-04-19,34.57,34.7,33.53,34.25,2294791,0
2010-04-20,34.48,35.3,34.26,35.18,1953787,0
2010-04-21,35.25,35.46,35.05,35.35,1809467,0
2010-04-22,35.2,35.94,34.75,35.79,1521219,0
2010-04-23,35.66,36.1,35.51,35.76,1909991,0
2010-04-26,35.81,35.99,35.3,35.8,1363033,0
2010-04-27,35.76,35.91,35.01,35.21,1672061,0
2010-04-28,35.38,35.58,34.54,34.75,1371051,0
2010-04-29,35.26,35.63,35.12,35.5,1178775,0
2010-04-30,35.62,36.1,35.31,35.34,935260,0
2010-05-03,35.41,35.99,35.32,35.8,1104625,0
2010-05-04,35.45,35.5,34.15,34.73,2252020,0
2010-05-05,34.22,34.41,33.21,33.68,2321797,0
2010-05-06,33.66,33.75,31.01,32.81,3709526,0
2010-05-07,32.36,32.88,31.65,32.61,3689646,0
2010-05-10,34.6,34.62,33.42,33.78,3321254,0
2010-05-11,33.66,33.85,33.24,33.42,2168379,0
2010-05-12,33.48,34.18,33.45,34.11,1489671,0
2010-05-13,34.06,34.65,33.86,34.29,1107333,0
2010-05-14,34.17,34.2,33.32,33.98,1583783,0
2010-05-17,33.85,34.45,33.21,33.97,2018517,0
2010-05-18,34.07,34.32,33.5,33.58,1122364,0
2010-05-19,33.34,33.54,32.45,32.84,1845884,0
2010-05-20,32.33,32.5,31.29,31.54,2588221,0
2010-05-21,31.21,32.24,31,32.03,1745163,0
2010-05-24,31.83,32.19,31.64,31.66,1000788,0
2010-05-25,31.02,32.07,30.47,31.9,2433889,0
2010-05-26,32.27,32.82,32.11,32.33,4374546,0
2010-05-27,32.88,33.75,32.6,33.74,1395985,0
2010-05-28,33.68,33.91,32.69,33.03,1299232,0
2010-06-01,32.86,33.42,32.08,32.1,1231867,0
2010-06-02,32.13,33.18,32.13,33.18,2321891,0
2010-06-03,33,34.32,32.99,34.3,2504201,0
2010-06-04,33.63,34.12,32.63,32.79,2374277,0
2010-06-07,32.79,33.19,32.33,32.44,1256618,0
2010-06-08,32.45,32.73,31.62,32.26,1474679,0
2010-06-09,32.42,32.99,32.11,32.2,1039251,0
2010-06-10,32.73,33.97,32.56,33.97,1522280,0
2010-06-11,33.66,34.99,33.55,34.96,1639836,0
2010-06-14,35.01,35.59,34.56,34.6,1116391,0
2010-06-15,34.78,35.63,34.47,35.59,1354732,0
2010-06-16,35.39,35.62,35.19,35.37,986072,0
2010-06-17,35.35,35.61,34.66,35.07,1122683,0
2010-06-18,34.99,35.37,34.75,35.33,2228789,0
2010-06-21,35.75,35.94,35,35.14,1306358,0
2010-06-22,35.05,35.58,34.52,34.63,1433170,0
2010-06-23,34.61,35.15,33.91,35.07,1399627,0
2010-06-24,34.83,34.95,34.31,34.42,1457759,0
2010-06-25,34.55,35.1,34.25,34.76,968974,0
2010-06-28,34.9,35.32,34.82,35.19,1251377,0
2010-06-29,34.69,34.7,33.85,34.06,1327227,0
2010-06-30,34.16,34.48,33.88,34.01,1067579,0
2010-07-01,33.94,34.21,33.12,33.45,1834719,0
2010-07-02,33.51,33.71,33.06,33.23,598346,0
2010-07-06,33.71,34.4,33.23,33.5,1936244,0
2010-07-07,33.81,35.13,33.44,35.12,1800857,0
2010-07-08,35.35,35.78,35.11,35.67,1523646,0
2010-07-09,35.72,35.93,35.12,35.35,982502,0
2010-07-12,35.18,35.47,34.37,34.43,1015708,0
2010-07-13,34.73,35.13,34.72,34.86,901760,0
2010-07-14,34.75,35.09,34.45,35.07,1312734,0
2010-07-15,35.15,35.22,34.62,34.91,1275571,0
2010-07-16,34.7,34.72,33.93,34.01,1323230,0
2010-07-19,34.24,34.37,33.81,34.3,695627,0
2010-07-20,34.42,35.97,34.42,35.9,3813761,0
2010-07-21,36.08,36.25,35.17,35.48,1193474,0
2010-07-22,35.75,36,35.2,35.81,1353516,0
2010-07-23,35.53,36.45,35.18,36.42,1052091,0
2010-07-26,36.44,36.45,35.77,36.04,857425,0
2010-07-27,36.2,36.4,35.27,35.5,1362088,0
2010-07-28,35.38,35.87,35.21,35.53,742589,0
2010-07-29,35.77,35.88,34.58,35.34,1136741,0
2010-07-30,34.91,36.28,34.73,36.18,1171507,0
2010-08-02,36.49,37.23,36.21,37.15,1774148,0
2010-08-03,36.28,37.11,35.91,36.03,2004290,0
2010-08-04,36.3,36.83,36.27,36.68,1399521,0
2010-08-05,36.51,36.68,36.09,36.6,1353122,0
2010-08-06,36.35,36.91,35.6,35.99,1028017,0
2010-08-09,36.22,36.45,35.89,36.3,604179,0
2010-08-10,35.86,36.58,35.7,36.4,824447,0
2010-08-11,35.69,35.94,35.25,35.51,1292960,0
2010-08-12,35.01,36.02,34.94,35.82,998171,0
2010-08-13,35.81,36.34,35.7,36,775970,0
2010-08-16,35.73,36.3,35.73,36.19,644819,0
2010-08-17,36.48,37.22,36.4,36.95,1398976,0
2010-08-18,37.09,37.32,36.68,36.99,1208385,0
2010-08-19,36.74,36.89,36.32,36.55,597079,0
2010-08-20,36.47,36.73,36.06,36.73,691231,0
2010-08-23,36.84,37.17,35.92,36.78,736187,0
2010-08-24,36.28,36.65,36.14,36.26,1378780,0
2010-08-25,35.91,36.88,35.91,36.74,1409063,0
2010-08-26,36.74,37.08,36.39,36.53,1090217,0
2010-08-27,36.82,36.99,36.15,36.6,1213315,0
2010-08-30,36.4,36.75,35.69,35.69,928727,0
2010-08-31,35.49,36.29,35.45,35.8,1120734,0
2010-09-01,36.32,36.46,35.91,36,1506715,0
2010-09-02,36.03,36.31,35.95,36.21,1196319,0
2010-09-03,36.5,36.93,36.2,36.89,1097659,0
2010-09-07,36.88,37.35,36.58,37.28,874398,0
2010-09-08,37.2,38.25,37.07,37.75,1678331,0
2010-09-09,38.23,38.23,37.25,37.57,1031181,0
2010-09-10,37.74,38.25,37.64,38.14,1189929,0
2010-09-13,38.38,38.88,38.28,38.58,1116956,0
2010-09-14,38.65,38.89,38.13,38.2,936619,0
2010-09-15,37.98,38.52,37.93,38.44,646992,0
2010-09-16,38.36,38.56,37.65,37.86,684131,0
2010-09-17,37.87,38.21,37.64,38.15,506411,0
2010-09-20,38.33,39.1,38.23,38.98,941871,0
2010-09-21,39.07,39.4,38.65,39.34,1322250,0
2010-09-22,39.08,39.6,38.49,38.88,1526983,0
2010-09-23,38.66,39.24,38.48,38.93,762712,0
2010-09-24,39.29,39.94,38.96,39.85,821951,0
2010-09-27,39.81,40,39.38,39.4,887572,0
2010-09-28,39.49,40.02,39.05,39.94,928892,0
2010-09-29,39.75,40.42,39.58,40.3,1288962,0
2010-09-30,40.48,40.6,39.85,40.3,1333840,0
2010-10-01,40.44,40.6,40.09,40.28,1071284,0
2010-10-04,40.3,40.75,39.91,40.22,935627,0
2010-10-05,40.47,41.27,40.4,40.77,1356018,0
2010-10-06,40.77,40.9,39.97,40.53,1135856,0
2010-10-07,40.8,40.91,40,40.81,1181757,0
2010-10-08,40.58,40.97,40.08,40.96,1304961,0
2010-10-11,40.79,41.14,40.65,40.88,1465052,0
2010-10-12,40.84,40.92,40.38,40.72,891604,0
2010-10-13,40.96,41.07,40.84,40.93,1176723,0
2010-10-14,40.74,41.29,40.37,40.54,1259516,0
2010-10-15,40.7,40.81,39.58,39.89,1154921,0
2010-10-18,39.75,39.99,39.2,39.49,582235,0
2010-10-19,39.09,39.53,38.89,39.12,740387,0
2010-10-20,39.2,39.53,39.04,39.5,1432583,0
2010-10-21,39.71,39.9,38.37,38.96,1567890,0
2010-10-22,39.15,39.25,38.85,39,1035994,0
2010-10-25,39.22,39.42,38.97,39.25,774323,0
2010-10-26,39.2,39.86,38.92,39.48,940869,0
2010-10-27,39.43,39.73,38.76,39.2,1951178,0
2010-10-28,39.42,40.09,39.05,40.04,3076678,0
2010-10-29,40.4,40.4,38.77,39.26,1604180,0
2010-11-01,39.52,39.93,39.29,39.4,995049,0
2010-11-02,39.63,39.83,39.27,39.44,1845084,0
2010-11-03,39.44,39.44,38.76,39.25,852804,0
2010-11-04,39.54,39.54,38.63,39.14,1438203,0
2010-11-05,38.78,38.78,37.53,38.43,1834460,0
2010-11-08,38.24,38.43,37.83,38.02,1585726,0
2010-11-09,38.19,38.49,37.75,37.79,1285724,0
2010-11-10,37.93,38.45,37.52,38.18,1362287,0
2010-11-11,37.95,38.23,37.68,38.13,948059,0
2010-11-12,37.86,37.95,37.23,37.51,886587,0
2010-11-15,37.56,37.69,36.91,37.01,1453668,0
2010-11-16,36.89,36.91,36.38,36.86,1620596,0
2010-11-17,36.96,37.57,36.76,37.23,1246482,0
2010-11-18,37.54,38.08,37.45,37.93,1216094,0
2010-11-19,37.96,38.48,37.62,38.41,1145726,0
2010-11-22,38.14,38.3,37.9,38.08,1424035,0
2010-11-23,37.7,38.23,37.7,38.01,1600477,0
2010-11-24,38.16,38.89,38.06,38.8,995915,0
2010-11-26,38.48,39.06,38.34,38.94,337354,0
2010-11-29,38.71,38.89,38.34,38.79,3343139,0
2010-11-30,38.7,39.3,38.52,39.15,1949658,0
2010-12-01,39.4,40.43,39.35,39.97,2809707,0
2010-12-02,39.89,40.79,39.65,40.18,1054971,0
2010-12-03,40.13,40.36,39.48,39.86,642924,0
2010-12-06,39.99,40.25,39.74,40.05,633890,0
2010-12-07,40.26,40.54,39.84,39.93,779167,0
2010-12-08,40.07,40.07,39.27,39.61,657592,0
2010-12-09,39.79,39.9,39.4,39.76,944781,0
2010-12-10,39.8,40,39.62,39.8,554501,0
2010-12-13,40.04,40.21,39.67,39.8,564726,0
2010-12-14,39.68,40.07,39.68,39.8,1064671,0
2010-12-15,39.44,39.89,39.3,39.32,679954,0
2010-12-16,39.48,39.59,38.97,39.25,494658,0
2010-12-17,39.27,39.35,38.95,39.16,569006,0
2010-12-20,39.29,39.99,39.24,39.68,1046953,0
2010-12-21,39.88,40.65,39.65,40.48,1464650,0
2010-12-22,40.45,40.7,40.17,40.27,352110,0
2010-12-23,40.3,40.48,39.92,40.11,519499,0
2010-12-27,39.95,40.51,39.85,40.41,401667,0
2010-12-28,40.55,40.69,40.28,40.52,423837,0
2010-12-29,40.52,40.69,40.38,40.66,255934,0
2010-12-30,40.58,40.95,40.58,40.76,357422,0
2010-12-31,40.84,41,40.74,40.94,316670,0
2011-01-03,41,41.04,40.69,40.9,1673940,0
2011-01-04,40.86,41.15,40.77,41.02,2068206,0
2011-01-05,41.1,41.29,40.67,40.75,916716,0
2011-01-06,40.71,40.73,39.51,39.69,2344263,0
2011-01-07,40,40,39.46,39.66,671149,0
2011-01-10,39.5,39.67,39.28,39.56,1263239,0
2011-01-11,39.78,39.89,39.35,39.63,1135977,0
2011-01-12,39.91,40.35,39.5,40.19,1370703,0
2011-01-13,40.38,40.85,39.79,39.91,1534979,0
2011-01-14,39.74,40.1,39.11,39.25,1200810,0
2011-01-18,39.36,40.27,39.17,39.89,1017610,0
2011-01-19,39.84,39.94,39.16,39.28,1318084,0
2011-01-20,39.06,40.13,38.98,39.78,1689382,0
2011-01-21,39.97,40.2,39.46,39.72,638551,0
2011-01-24,39.83,40.5,39.67,40.27,1227290,0
2011-01-25,40.25,40.72,39.92,40.64,1062139,0
2011-01-26,40.73,41.03,40.67,40.89,1454346,0
2011-01-27,41.01,41.3,40.79,41.01,1601416,0
2011-01-28,41.17,41.23,40.71,40.93,796687,0
2011-01-31,40.94,41.28,40.59,40.8,864945,0
2011-02-01,40.9,41.92,40.89,41.77,1497028,0
2011-02-02,41.74,42.45,41.69,42.15,846559,0
2011-02-03,42.08,42.99,41.95,42.89,2293870,0
2011-02-04,42.96,43.28,42.8,42.95,851448,0
2011-02-07,43.1,43.57,42.6,42.7,1298747,0
2011-02-08,42.82,43.42,42.66,43.39,902855,0
2011-02-09,43.26,43.58,43.01,43.44,441335,0
2011-02-10,43.33,44.09,43.33,43.74,819757,0
2011-02-11,43.67,44.44,43.65,44.26,456530,0
2011-02-14,44.19,44.27,43.94,44.04,510699,0
2011-02-15,43.89,44.07,43.66,44.01,498214,0
2011-02-16,44.15,44.39,43.69,44.21,1711146,0
2011-02-18,43.57,43.66,43.08,43.46,678571,0
2011-02-22,43,43.53,42.5,42.73,1236586,0
2011-02-23,42.7,43,41.77,42.18,1353733,0
2011-02-24,42.09,42.91,41.79,42.44,4146903,0
2011-02-25,42.78,42.99,42.15,42.37,1429419,0
2011-02-28,42.56,42.76,42,42.09,1446395,0
2011-03-01,42.27,42.27,41.69,41.73,1055539,0
2011-03-02,42.02,42.26,41.75,41.79,1568853,0
2011-03-03,42.02,42.44,41.88,42,1334035,0
2011-03-04,42.05,42.26,41.72,42.15,1149844,0
2011-03-07,42.06,42.46,41.54,41.92,1139982,0
2011-03-08,41.87,41.92,40.35,41.62,2638882,0
2011-03-09,41.51,41.7,41.12,41.51,1277995,0
2011-03-10,41.08,41.29,40.49,40.68,1094752,0
2011-03-11,40.28,41.07,40.2,40.96,852132,0
2011-03-14,40.67,41.12,40.35,40.67,629711,0
2011-03-15,39.84,40.52,39.64,40.33,2118223,0
2011-03-16,40.3,41.95,40.27,40.9,1998380,0
2011-03-17,41.43,41.57,40.61,40.82,668469,0
2011-03-18,41.08,41.3,40.43,40.6,1170049,0
2011-03-21,38.12,38.4,36.36,37.03,9386065,0
2011-03-22,37.18,37.9,36.44,36.94,5081457,0
2011-03-23,36.98,37.95,36.73,37.74,2602970,0
2011-03-24,38.09,38.5,37.4,38.03,4388632,0
2011-03-25,38.3,38.74,38.05,38.4,1285199,0
2011-03-28,38.93,39.23,38.39,38.77,2033742,0
2011-03-29,38.83,39.31,38.75,39.26,2208863,0
2011-03-30,39.47,39.69,39.09,39.68,1651807,0
2011-03-31,39.53,39.8,39.42,39.68,1945499,0
2011-04-01,39.67,39.99,39.52,39.98,1662484,0
2011-04-04,39.69,40.06,39.51,39.74,1013641,0
2011-04-05,39.76,39.76,38.99,39.12,1610689,0
2011-04-06,39.29,39.48,39,39.02,848484,0
2011-04-07,39.12,39.29,38.89,39.02,945044,0
2011-04-08,39.08,39.23,38.83,38.99,782662,0
2011-04-11,39.19,39.29,38.73,38.76,1916806,0
2011-04-12,38.72,38.72,38.09,38.55,641265,0
2011-04-13,38.94,39.21,38.69,38.98,1033938,0
2011-04-14,38.8,39.14,38.5,38.79,990179,0
2011-04-15,38.71,39.23,38.6,39.15,827315,0
2011-04-18,38.77,39.06,38.49,38.63,1032969,0
2011-04-19,38.79,39.03,38.51,38.98,1241271,0
2011-04-20,39.38,39.55,39.08,39.14,1716355,0
2011-04-21,39.39,40.35,39.26,40.27,1218857,0
2011-04-25,40.27,40.34,39.97,40.18,373590,0
2011-04-26,40.17,40.33,39.81,40,632916,0
2011-04-27,40,40.22,39.88,40.14,1110996,0
2011-04-28,40.25,40.25,39.79,39.86,731158,0
2011-04-29,39.2,39.57,38.43,38.63,2025063,0
2011-05-02,38.9,38.93,37.8,37.97,1755145,0
2011-05-03,38.04,38.79,37.74,38,2241826,0
2011-05-04,37.91,38.06,37.09,37.76,1323373,0
2011-05-05,37.6,38.37,37.6,38.08,1559914,0
2011-05-06,38.38,38.69,38.05,38.35,844016,0
2011-05-09,38.48,39.18,38.42,38.89,1239136,0
2011-05-10,38.95,39.48,38.9,39.37,813788,0
2011-05-11,39.25,39.47,38.88,39.19,1010888,0
2011-05-12,38.98,39.21,38.82,39.15,839190,0
2011-05-13,39.05,39.15,38.31,38.66,1332818,0
2011-05-16,38.66,39.06,38.3,38.71,731646,0
2011-05-17,38.52,38.64,38.24,38.47,1576750,0
2011-05-18,38.42,39.05,38.31,39,867001,0
2011-05-19,39.17,39.28,38.85,38.98,672372,0
2011-05-20,38.76,39.46,38.55,39.31,926638,0
2011-05-23,38.52,39.39,38.51,39.31,1654936,0
2011-05-24,39.28,39.78,39.28,39.33,815639,0
2011-05-25,39.25,39.33,38.92,39.2,710304,0
2011-05-26,38.99,39.4,38.95,39.35,939434,0
2011-05-27,39.44,39.72,39.19,39.25,1230819,0
2011-05-31,39.43,39.47,38.58,39.29,1545723,0
2011-06-01,39.28,39.37,38.61,38.7,1226502,0
2011-06-02,38.53,39.09,38.53,38.82,1132664,0
2011-06-03,38.21,38.68,37.75,38.21,1303444,0
2011-06-06,37.41,38.26,37.29,37.34,1295707,0
2011-06-07,37.34,37.89,37.26,37.61,1114864,0
2011-06-08,37.53,37.53,37.04,37.08,768719,0
2011-06-09,37.16,37.34,37.05,37.15,796436,0
2011-06-10,37.13,37.28,36.65,36.8,886208,0
2011-06-13,36.74,37.2,36.1,37.14,3853292,0
2011-06-14,37.25,37.3,36.85,36.89,2299098,0
2011-06-15,36.64,36.9,36.45,36.59,1227399,0
2011-06-16,36.6,36.94,36.3,36.78,1610169,0
2011-06-17,37,37.23,36.57,36.68,972446,0
2011-06-20,36.76,37.03,36.52,36.98,730355,0
2011-06-21,37.09,37.63,37.06,37.6,1253492,0
2011-06-22,37.6,38.5,37.47,38.21,1474114,0
2011-06-23,37.82,38.6,37.71,38.53,1870077,0
2011-06-24,38.47,38.72,38.29,38.34,1341544,0
2011-06-27,38.39,38.7,38,38.5,774357,0
2011-06-28,38.5,38.64,38.18,38.21,840036,0
2011-06-29,38.43,38.79,38.2,38.29,1662110,0
2011-06-30,38.3,38.4,37.96,38.19,1549323,0
2011-07-01,38.32,39.37,38.2,39.33,2035250,0
2011-07-05,39.29,39.35,38.95,39.07,941775,0
2011-07-06,39,39.52,38.52,39.47,1026718,0
2011-07-07,39.62,40.13,39.45,39.88,1409160,0
2011-07-08,39.55,39.83,39.3,39.61,561832,0
2011-07-11,39.34,39.44,38.92,39.2,760330,0
2011-07-12,39.05,39.63,39.01,39.4,781317,0
2011-07-13,39.51,39.73,39.04,39.18,1135274,0
2011-07-14,39.17,39.23,37.82,38.06,1580026,0
2011-07-15,38.28,38.47,38.09,38.23,920275,0
2011-07-18,38.16,38.16,37.14,37.27,1261407,0
2011-07-19,37.53,37.86,37.34,37.47,833376,0
2011-07-20,37.73,37.99,37.56,37.91,903233,0
2011-07-21,38,38.42,37.75,38.18,785275,0
2011-07-22,38.09,38.33,37.82,38.3,559888,0
2011-07-25,38.07,38.07,37.72,37.79,601221,0
2011-07-26,37.7,38.15,37.61,38.1,1026048,0
2011-07-27,37.74,37.88,37.35,37.43,1168033,0
2011-07-28,37.39,38.88,37.31,38.08,2511459,0
2011-07-29,37.81,38.27,37.58,38.17,1183547,0
2011-08-01,38.37,38.6,37.9,38.4,1584991,0
2011-08-02,38.25,38.29,37.17,37.39,2485924,0
2011-08-03,37.39,39.06,37,38.97,2376993,0
2011-08-04,38.5,38.5,36.09,36.3,3830413,0
2011-08-05,36.54,36.61,35.02,35.58,2753002,0
2011-08-08,34.97,35.06,32.76,32.82,3041069,0
2011-08-09,33.13,34.35,33.03,33.98,4200227,0
2011-08-10,33.51,33.97,32.91,32.97,3304869,0
2011-08-11,33.39,34.13,33.18,33.73,3281658,0
2011-08-12,34.05,34.78,33.85,34.7,2181771,0
2011-08-15,34.77,35.78,34.77,35.74,1116831,0
2011-08-16,35.45,35.87,35.15,35.66,1348846,0
2011-08-17,35.7,36.03,35.59,35.96,1784124,0
2011-08-18,35.44,35.57,34.08,34.4,2236779,0
2011-08-19,34.02,34.79,33.81,33.98,1202710,0
2011-08-22,34.26,34.61,33.65,33.89,1459849,0
2011-08-23,34.04,35.7,33.92,35.64,1880398,0
2011-08-24,35.69,36.11,35.37,35.98,1780712,0
2011-08-25,35.99,36.13,34.95,35.12,1045710,0
2011-08-26,34.86,35.8,34.24,35.61,727263,0
2011-08-29,35.87,36.46,35.8,36.36,700184,0
2011-08-30,36.19,36.46,35.83,36.28,1278124,0
2011-08-31,36.34,38.86,36.32,37.79,3904458,0
2011-09-01,37.95,38.83,37.9,38.42,3165558,0
2011-09-02,37.82,38.27,37.02,37.4,963404,0
2011-09-06,36.66,37.16,36.45,37.05,1180362,0
2011-09-07,37.44,37.94,37.24,37.86,1719221,0
2011-09-08,37.68,37.91,37.34,37.46,1204150,0
2011-09-09,37.2,37.35,36.51,36.64,822241,0
2011-09-12,36.23,36.5,35.68,36.07,1120751,0
2011-09-13,36.23,36.73,35.92,36.59,776330,0
2011-09-14,36.74,37.45,36.19,37.01,1523548,0
2011-09-15,37.27,37.73,37.15,37.63,1253608,0
2011-09-16,37.55,37.81,37.13,37.33,1139941,0
2011-09-19,37.03,38.18,36.81,38.02,1448521,0
2011-09-20,38.05,38.7,37.64,37.7,962414,0
2011-09-21,37.63,38.39,37.38,37.38,1439815,0
2011-09-22,37.06,37.35,35.85,36.31,1171077,0
2011-09-23,36.16,36.74,35.48,35.52,1943098,0
2011-09-26,35.7,35.94,35.02,35.68,784995,0
2011-09-27,36.38,36.96,36.01,36.17,958184,0
2011-09-28,36.36,36.4,35.25,35.43,1395331,0
2011-09-29,35.8,36.15,34.72,35.23,1196925,0
2011-09-30,34.93,35.19,34.26,34.48,1585232,0
2011-10-03,34.33,35.01,33.35,33.38,1981770,0
2011-10-04,33.38,33.53,32.36,33.46,2446875,0
2011-10-05,33.4,34.71,32.96,34.49,1759551,0
2011-10-06,34.33,35.26,33.95,35.2,922543,0
2011-10-07,35.41,35.62,34.93,35,1131759,0
2011-10-10,35.45,35.64,34.99,35.31,835331,0
2011-10-11,35.17,35.3,34.89,35.13,830023,0
2011-10-12,35.48,37.05,35.43,36.13,2884983,0
2011-10-13,35.88,36.55,35.8,36.48,910715,0
2011-10-14,36.73,37.35,36.65,37.31,1213230,0
2011-10-17,37.18,37.47,36.95,37.24,1394520,0
2011-10-18,37.35,37.49,36.92,37.39,1097871,0
2011-10-19,37.37,37.85,37.05,37.66,1506229,0
2011-10-20,37.6,38.26,37.5,37.84,1389230,0
2011-10-21,38.05,38.69,37.76,38.68,1452720,0
2011-10-24,38.71,39.35,38.69,39.16,1071959,0
2011-10-25,39.1,39.19,38.34,38.39,833909,0
2011-10-26,38.78,38.89,37.6,38.04,901037,0
2011-10-27,39.12,39.16,38.19,38.97,1256831,0
2011-10-28,38.68,38.91,38.35,38.63,747751,0
2011-10-31,38.33,38.47,37.79,38.09,1133855,0
2011-11-01,36.9,39.49,36.48,38.58,2627687,0
2011-11-02,38.98,39.48,38.47,38.96,1312825,0
2011-11-03,39.17,40.25,38.9,40.17,1913613,0
2011-11-04,39.89,40.17,39.38,39.62,1467668,0
2011-11-07,39.29,39.82,38.96,39.48,713193,0
2011-11-08,39.79,39.8,39.32,39.48,1237034,0
2011-11-09,38.99,39.12,38.48,38.67,952201,0
2011-11-10,38.77,39.02,38.21,38.4,926386,0
2011-11-11,38.77,39.85,38.41,39.65,1474996,0
2011-11-14,39.57,39.67,39.23,39.39,772874,0
2011-11-15,39.12,39.65,39.01,39.41,1432323,0
2011-11-16,38.98,39.62,38.98,39.39,1183085,0
2011-11-17,39.24,39.39,39,39.31,1084264,0
2011-11-18,39.21,39.42,38.68,38.89,1161670,0
2011-11-21,38.31,38.69,38,38.52,1001621,0
2011-11-22,38.52,38.52,37.79,38.04,1842052,0
2011-11-23,37.55,37.95,37.3,37.4,855677,0
2011-11-25,37.57,38.11,37.33,37.37,385879,0
2011-11-28,38.24,38.98,38.23,38.78,1011601,0
2011-11-29,39.07,39.56,38.9,39.5,1034719,0
2011-11-30,40.05,40.89,40.05,40.89,1435280,0
2011-12-01,40.8,41.18,40.44,40.82,728685,0
2011-12-02,41.04,41.37,40.86,41.34,1056354,0
2011-12-05,41.67,41.78,41.11,41.24,903754,0
2011-12-06,41.21,41.8,41.05,41.48,1591705,0
2011-12-07,41.31,41.37,40.75,41.12,648778,0
2011-12-08,40.7,40.98,40.36,40.46,551517,0
2011-12-09,40.54,40.82,40.48,40.59,428486,0
2011-12-12,40.45,40.49,40.09,40.45,415964,0
2011-12-13,40.6,41.03,40.09,40.23,918056,0
2011-12-14,40.27,40.34,39.73,39.89,654463,0
2011-12-15,40.06,40.28,39.78,40.02,734238,0
2011-12-16,40.23,40.35,39.48,39.96,1253031,0
2011-12-19,40.09,40.33,39.39,39.57,559647,0
2011-12-20,40.23,41.71,40.17,41.57,1610847,0
2011-12-21,41.33,42.34,41.17,42.25,1680167,0
2011-12-22,42.26,42.5,42.21,42.24,842930,0
2011-12-23,42.29,42.5,42.12,42.44,339378,0
2011-12-27,42.33,43.12,42.33,42.95,648977,0
2011-12-28,42.75,42.98,42.24,42.49,600862,0
2011-12-29,42.08,43,41.88,42.92,901793,0
2011-12-30,42.87,43.03,42.57,42.96,555919,0
2012-01-03,43.32,43.62,42.92,43.1,1435216,0
2012-01-04,42.91,43.2,42.72,43.16,1344093,0
2012-01-05,42.91,43.13,42.53,43.13,838503,0
2012-01-06,43,43.42,42.88,43.15,645689,0
2012-01-09,43.34,43.7,43.15,43.56,540398,0
2012-01-10,43.77,44.44,43.72,44.25,1467240,0
2012-01-11,44.19,44.44,44,44.42,878739,0
2012-01-12,44.28,44.88,44.26,44.72,1205701,0
2012-01-13,44.34,44.91,44.15,44.56,1620806,0
2012-01-17,44.73,44.99,44.28,44.56,604311,0
2012-01-18,44.48,45.2,44.39,45.06,987508,0
2012-01-19,45.2,45.61,44.97,45.39,983239,0
2012-01-20,45,45.72,44.76,44.97,1152746,0
2012-01-23,44.95,45.45,44.67,45.01,659494,0
2012-01-24,44.8,44.91,44.49,44.73,1073268,0
2012-01-25,44.62,45.27,44.56,45.08,1608959,0
2012-01-26,45.33,45.5,44.88,45,1060897,0
2012-01-27,44.9,46.56,44.73,45.82,2213636,0
2012-01-30,45.5,45.69,45.33,45.67,852633,0
2012-01-31,45.81,46.07,45.44,45.72,892754,0
2012-02-01,45.96,45.98,45.2,45.69,1354254,0
2012-02-02,45.75,46.12,45.47,45.55,1948268,0
2012-02-03,46.05,46.05,45.42,45.57,1885983,0
2012-02-06,45.35,45.6,45.01,45.45,876541,0
2012-02-07,45.4,45.58,45.21,45.3,590881,0
2012-02-08,45.43,45.46,44.99,45.24,845715,0
2012-02-09,45.16,45.7,44.96,45.47,1179266,0
2012-02-10,45.22,45.45,44.99,45.19,460227,0
2012-02-13,45.57,45.74,45.38,45.48,717732,0
2012-02-14,45.25,45.42,45.1,45.39,529378,0
2012-02-15,45.58,45.75,45.32,45.47,726287,0
2012-02-16,45.46,46.65,45,46.26,1332834,0
2012-02-17,46.28,46.51,46.23,46.27,512527,0
2012-02-21,46.42,47.28,46.24,47.02,1634289,0
2012-02-22,46.92,47.06,46.5,46.75,1163692,0
2012-02-23,46.53,47.19,46.46,46.96,1960442,0
2012-02-24,44.83,47.25,44.83,46.84,1252655,0
2012-02-27,46.53,47.11,46.21,46.91,1635035,0
2012-02-28,46.73,47.78,46.71,47.6,1941590,0
2012-02-29,47.63,47.7,46.8,46.93,1967404,0
2012-03-01,47.06,47.25,46.76,47.05,949278,0
2012-03-02,45.99,47.38,45.99,47.1,994843,0
2012-03-05,47.79,47.86,47.22,47.6,1770695,0
2012-03-06,47.21,47.67,47.11,47.52,1299230,0
2012-03-07,47.75,48.58,47.73,48.06,1884517,0
2012-03-08,47.61,49.47,47.6,49.14,5334665,0
2012-03-09,49.04,49.93,48.97,49.67,2006314,0
2012-03-12,49.59,50.01,49.36,49.62,1031701,0
2012-03-13,49.95,50.07,49.26,50.06,2353274,0
2012-03-14,50.21,50.39,49.59,49.72,1455199,0
2012-03-15,49.91,50.19,49.51,49.65,920238,0
2012-03-16,50.29,50.44,49.9,49.94,1503493,0
2012-03-19,49.7,50.47,49.7,50.18,1053178,0
2012-03-20,49.95,51.42,49.7,50.15,1353464,0
2012-03-21,50.3,50.67,50.09,50.38,1491375,0
2012-03-22,50.64,51.11,50.45,50.71,2539733,0
2012-03-23,50.6,50.9,49.84,50.42,1232009,0
2012-03-26,50.88,50.88,50.48,50.72,604706,0
2012-03-27,50.91,50.95,50.29,50.7,1101854,0
2012-03-28,50.72,50.73,50.08,50.49,2016729,0
2012-03-29,50.18,50.66,49.77,50.58,1075074,0
2012-03-30,50.98,51.51,50.75,50.81,1081414,0
2012-04-02,50.87,51.18,50.71,50.91,1189913,0
2012-04-03,50.25,50.25,49.62,50.08,3719264,0
2012-04-04,49.68,50,49.59,49.69,1741914,0
2012-04-05,50.2,50.66,49.85,50.57,2296041,0
2012-04-09,50.4,51.26,50.05,50.9,2485482,0
2012-04-10,51,51.16,50,50.12,1903499,0
2012-04-11,50.65,51.97,50.52,51.56,3669353,0
2012-04-12,51.51,52.11,51.51,51.95,1049013,0
2012-04-13,52.19,52.37,51.59,52.14,1207820,0
2012-04-16,52.49,52.75,51.86,52.26,1618061,0
2012-04-17,52.65,52.97,52.48,52.6,1334677,0
2012-04-18,52.42,52.45,51.87,52.04,1887969,0
2012-04-19,51.92,52.18,51.25,51.86,1613748,0
2012-04-20,51.9,52.13,51.62,51.98,973893,0
2012-04-23,51.79,51.79,51.07,51.6,803931,0
2012-04-24,51.74,51.8,50.85,51.53,1426818,0
2012-04-25,52.16,52.77,51.91,52.49,2336760,0
2012-04-26,52.41,53.58,52.37,53.35,2346407,0
2012-04-27,53.7,53.79,53.1,53.62,1064060,0
2012-04-30,53.88,54.27,53.32,53.79,3111300,0
2012-05-01,53.78,55.45,53.42,54.33,4051829,0
2012-05-02,54,54.75,53.86,54.53,2044998,0
2012-05-03,54.5,55.85,54.09,54.3,1566547,0
2012-05-04,54.21,54.54,53.7,53.82,1090194,0
2012-05-07,53.8,54.62,53.6,54.37,1220628,0
2012-05-08,54.09,54.29,53.05,53.6,1747765,0
2012-05-09,53.3,53.56,52.59,53.23,1940481,0
2012-05-10,53.63,53.66,52.94,53.03,1552327,0
2012-05-11,52.91,53.36,52.78,53.05,1044648,0
2012-05-14,52.72,52.74,51.82,51.91,1963840,0
2012-05-15,51.78,52.84,51.77,52.13,1489072,0
2012-05-16,52.19,52.29,51.55,51.74,1021888,0
2012-05-17,51.63,51.71,50.17,50.35,1355860,0
2012-05-18,50.42,50.49,49.37,49.88,1831580,0
2012-05-21,49.91,50.7,49.79,50.41,1676064,0
2012-05-22,50.55,51.25,50.5,50.75,1146501,0
2012-05-23,50.5,51.53,50.18,51.32,1751017,0
2012-05-24,51.82,53.31,51.55,52.32,2394085,0
2012-05-25,52.4,52.7,52,52.27,891520,0
2012-05-29,52.47,52.73,51.92,52.4,900265,0
2012-05-30,51.95,51.98,51.39,51.93,1402358,0
2012-05-31,51.64,52.33,51.03,51.95,1144603,0
2012-06-01,51.46,51.69,50.97,51.33,1470806,0
2012-06-04,51.49,51.61,50.67,51.24,831452,0
2012-06-05,51.21,51.83,51.11,51.39,886812,0
2012-06-06,51.76,52.5,51.58,52.45,825199,0
2012-06-07,52.95,53.07,52.34,52.45,925216,0
2012-06-08,52.24,52.92,51.57,52.65,1167055,0
2012-06-11,53.1,53.48,52.13,52.21,1105379,0
2012-06-12,52.32,53.31,52.21,52.94,1530509,0
2012-06-13,52.96,53.63,52.75,53.13,858796,0
2012-06-14,53.16,53.91,52.91,53.57,674197,0
2012-06-15,53.52,53.81,53.21,53.72,1364704,0
2012-06-18,53.69,54.87,53.52,54.69,1591379,0
2012-06-19,54.85,55.22,54.33,55.15,2440252,0
2012-06-20,55.15,55.15,54.01,54.7,939556,0
2012-06-21,54.85,54.85,53.75,54,927146,0
2012-06-22,54.4,55.02,54.21,54.75,1610378,0
2012-06-25,54.4,56,54.06,55.64,2195043,0
2012-06-26,55.92,57.22,55.57,57.15,5007888,0
2012-06-27,57.5,57.88,57.26,57.45,5283571,0
2012-06-28,57.44,57.51,56.38,56.88,2509945,0
2012-06-29,57.7,57.83,56.54,57.05,1442307,0
2012-07-02,57.23,57.98,57.03,57.79,1616226,0
2012-07-03,57.68,58.44,57.68,58.19,828260,0
2012-07-05,58.01,58.14,57.67,57.91,493332,0
2012-07-06,57.47,58.01,57.4,57.96,669037,0
2012-07-09,57.84,58.65,57.79,58.43,1386597,0
2012-07-10,58.71,58.71,57.31,57.68,1338081,0
2012-07-11,57.77,57.91,56.04,56.77,2195550,0
2012-07-12,56.5,57.21,56,56.89,1333772,0
2012-07-13,57.08,57.67,56.5,56.91,2089328,0
2012-07-16,56.98,57.15,56.66,57.05,1022700,0
2012-07-17,57.43,57.67,56.95,57.4,1412983,0
2012-07-18,57.39,57.49,56.08,56.62,1681688,0
2012-07-19,56.77,56.77,56.09,56.5,1176006,0
2012-07-20,56.4,56.4,56.02,56.29,812658,0
2012-07-23,56,56.52,55.7,56.3,1051994,0
2012-07-24,56.43,56.43,55.56,56.15,1463444,0
2012-07-25,56.12,56.55,55.85,56.34,1046513,0
2012-07-26,56.97,58.93,56.9,57.89,2538621,0
2012-07-27,58.72,59.63,58.51,58.83,2049261,0
2012-07-30,58.78,59.7,58.71,59.41,1045874,0
2012-07-31,59.41,60.25,58.62,59.06,2110553,0
2012-08-01,59.01,59.29,58.26,58.39,1124129,0
2012-08-02,58.56,58.82,57.88,58.46,1017852,0
2012-08-03,58.75,61.84,58.71,59.19,2229241,0
2012-08-06,59.45,60.18,59.15,60,1993120,0
2012-08-07,59.92,60.22,59.04,60.07,1787719,0
2012-08-08,59.9,60.212,59.65,60.05,1825272,0
2012-08-09,60.01,60.36,59.66,60.29,1293860,0
2012-08-10,60.05,60.46,59.62,60.41,1345119,0
2012-08-13,60.4,60.54,59.81,60.4,773746,0
2012-08-14,60.47,60.95,60.01,60.62,1175034,0
2012-08-15,60.55,61.48,60.203,61.44,1504838,0
2012-08-16,60,61,59.39,60.53,2439632,0
2012-08-17,60.5,60.79,60.05,60.51,651951,0
2012-08-20,60.22,60.72,59.1,60.56,1500959,0
2012-08-21,60.91,61.05,59.47,59.74,1927552,0
2012-08-22,59.5,59.81,59.17,59.63,631615,0
2012-08-23,59.46,59.49,59.04,59.31,981689,0
2012-08-24,59.07,59.92,58.77,59.68,855111,0
2012-08-27,59.97,59.97,59.512,59.89,689163,0
2012-08-28,59.7,60,59.57,59.95,2134426,0
2012-08-29,59.99,60.29,59.88,60.05,946067,0
2012-08-30,59.99,60.22,59.55,60.09,1196638,0
2012-08-31,60.19,60.24,59.38,59.78,1389819,0
2012-09-04,59.58,60.175,59.36,59.97,912483,0
2012-09-05,60,60.25,59.76,60.2,1895862,0
2012-09-06,60.4,60.97,60.4,60.68,863934,0
2012-09-07,60.85,60.97,59.9,60.04,1135072,0
2012-09-10,59.96,60.1,59.5,59.83,948009,0
2012-09-11,59.88,60.16,59.76,60.04,1036953,0
2012-09-12,60.19,60.19,59,59.44,1426696,0
2012-09-13,59.52,60.44,59.38,60.055,998956,0
2012-09-14,60.04,60.71,59.23,59.54,1012749,0
2012-09-17,59.85,60.8,59.5,59.92,1046700,0
2012-09-18,59.87,60.6,59.26,60.42,1178980,0
2012-09-19,60.32,61.175,60.12,61.02,1456542,0
2012-09-20,60.97,61.29,60.56,60.94,760669,0
2012-09-21,60.99,61.81,60.96,61.5,1893093,0
2012-09-24,61.29,61.68,60.89,61.54,931913,0
2012-09-25,61.62,61.8,61.12,61.22,785631,0
2012-09-26,61.12,61.64,60.69,61.51,789221,0
2012-09-27,61.55,62.38,61.37,62.13,2445257,0
2012-09-28,62.1,63.22,62.05,62.9,1894614,0
2012-10-01,63.01,63.88,62.82,63.17,1966299,0
2012-10-02,62.65,62.97,62.25,62.45,3282199,0
2012-10-03,62.83,64.37,62.61,63.69,2665006,0
2012-10-04,64.35,65.2,63.44,63.92,2660665,0
2012-10-05,64.37,64.7,63.96,64.43,2432908,0
2012-10-08,64.35,64.59,64.16,64.52,1668658,0
2012-10-09,64.46,65.33,64.45,65.16,3090956,0
2012-10-10,65.1,65.85,65.08,65.39,2726801,0
2012-10-11,66.39,66.43,64.19,64.34,2928757,0
2012-10-12,64.26,65.365,64.26,65.22,1396838,0
2012-10-15,65.3,66.71,65.14,66.23,1787398,0
2012-10-16,66.54,66.545,65.99,66.35,1119566,0
2012-10-17,66.35,66.89,66.18,66.683,1181887,0
2012-10-18,66.6,67.22,66.45,66.7,615543,0
2012-10-19,66.46,66.65,65.72,66.1,814441,0
2012-10-22,66.19,66.228,65.26,65.7,957233,0
2012-10-23,65.55,65.74,64.62,65.17,1615614,0
2012-10-24,65.17,65.94,65.04,65.55,701204,0
2012-10-25,65.99,66.13,64.72,65.78,948053,0
2012-10-26,65.86,66.22,65.46,66.07,922519,0
2012-10-31,66.25,66.86,65.38,66.36,1191783,0
2012-11-01,66.52,66.89,66.09,66.62,830391,0
2012-11-02,66.65,67.48,66.27,66.6,783303,0
2012-11-05,66.88,66.98,65.8,66.15,1116662,0
2012-11-06,65.96,67.53,65.07,66.4,1567111,0
2012-11-07,66.29,68.68,66.11,66.98,2537341,0
2012-11-08,66.745,67.8,66.5,67.48,1820365,0
2012-11-09,67.02,67.53,66.72,67.23,1180510,0
2012-11-12,67.63,68.43,66.8,67.06,723586,0
2012-11-13,67.16,67.47,66.452,66.74,987583,0
2012-11-14,66.82,67.41,65.83,66.005,948164,0
2012-11-15,65.9,66.05,63.85,64.84,1944316,0
2012-11-16,65.43,66.29,64.84,65.97,1393500,0
2012-11-19,66.3,67.09,66.14,67.01,1050219,0
2012-11-20,67.1,67.8,66.72,67.08,962254,0
2012-11-21,66.96,67.5,66.89,67.25,549130,0
2012-11-23,67.28,67.965,67.1,67.75,475356,0
2012-11-26,67.52,68.49,67,67.25,923057,0
2012-11-27,67.19,68.26,66.73,67.44,1179429,0
2012-11-28,67.09,67.92,66.38,67.8,694010,0
2012-11-29,68.05,68.33,67.9,68.08,1162624,0
2012-11-30,68.2,69.23,68.08,68.82,1766257,0
2012-12-03,69.14,69.28,68.1,68.42,713684,0
2012-12-04,69.02,69.63,68.5,68.52,1319861,0
2012-12-05,68.56,68.61,67.34,67.89,1486705,0
2012-12-06,67.86,68.5,67.66,68.32,966997,0
2012-12-07,68.73,69.16,68.28,69.08,1703844,0
2012-12-10,69.01,69.36,68.59,68.9,952657,0
2012-12-11,68.9,69.29,68.08,68.54,1426275,0
2012-12-12,68.65,70.05,68.48,69.22,1604638,0
2012-12-13,69.34,69.61,68.91,69.06,869958,0
2012-12-14,68.87,70.06,68.87,69.621,1169519,0
2012-12-17,69.9,70.34,69.26,70.12,1961416,0
2012-12-18,70.23,70.35,69.51,69.81,1274648,0
2012-12-19,69.54,70.01,69.2,69.8,1765633,0
2012-12-20,69.86,70.27,69.14,70.08,1486006,0
2012-12-21,70.11,70.94,69.34,70.9,7185637,0
2012-12-24,70.46,70.98,70.19,70.74,776297,0
2012-12-26,70.55,70.74,69.67,70.42,1197019,0
2012-12-27,70.36,70.95,69.44,70.59,1480973,0
2012-12-28,70.41,70.77,69.9,70.27,1128488,0
2012-12-31,70.6,71.17,69.94,70.98,1527550,0
2013-01-02,72.13,72.77,71.42,72.59,1721340,0
2013-01-03,71.61,72.25,71.06,71.46,2750814,0
2013-01-04,71.36,71.69,70.31,70.64,2143542,0
2013-01-07,70.7,70.9,69.35,69.79,3950356,0
2013-01-08,69.52,69.94,68.82,69.62,5459942,0
2013-01-09,69.6,70.31,69.41,69.78,1600071,0
2013-01-10,70.02,70.69,69.85,70.62,1722039,0
2013-01-11,70.79,71,70.51,70.81,828272,0
2013-01-14,70.91,70.95,70.27,70.53,1134123,0
2013-01-15,70.78,70.78,69.93,70.09,2754422,0
2013-01-16,70.33,70.97,69.72,70.78,2085943,0
2013-01-17,70.82,71.58,70.78,71.49,1023683,0
2013-01-18,71.26,71.71,70.95,71.3,1160074,0
2013-01-22,71.59,71.72,71.05,71.6,1107512,0
2013-01-23,71.48,71.73,71.31,71.34,1081776,0
2013-01-24,71.67,72.26,70.9,71.85,2176902,0
2013-01-25,71.8,71.93,70.804,71.35,1488100,0
2013-01-28,71.53,71.7,71.13,71.42,726722,0
2013-01-29,71.21,71.32,70.82,71.04,1248931,0
2013-01-30,71.09,71.1,69.75,70.09,2008830,0
2013-01-31,70.01,70.05,68.89,69.654,1894613,0
2013-02-01,69.78,70.79,69.76,70.36,1595456,0
2013-02-04,70.27,70.69,69.4,69.63,1210433,0
2013-02-05,69.94,70.55,69.7,70.37,1231700,0
2013-02-06,70.21,70.4,69.61,69.94,994635,0
2013-02-07,70.26,70.26,68.94,69.25,2576676,0
2013-02-08,69.34,70.12,68.98,69.49,942111,0
2013-02-11,69.47,69.62,69.18,69.28,690424,0
2013-02-12,69.3,69.37,68.191,68.271,2293381,0
2013-02-13,68.21,68.28,66.911,67.45,5176039,0
2013-02-14,66.9,68.5,66.68,68.11,4317220,0
2013-02-15,68.2,69.21,68.03,68.69,2429342,0
2013-02-19,68.99,68.99,67.55,67.9,2041575,0
2013-02-20,67.88,68.16,67.4,67.73,1942062,0
2013-02-21,67.47,68.22,67.27,67.75,1599179,0
2013-02-22,68.09,70.88,68.09,70,4846405,0
2013-02-25,70.31,71.5,70.06,70.13,3675948,0
2013-02-26,70.18,70.86,69.92,70.41,1446518,0
2013-02-27,70.36,71.165,70.34,70.72,2604347,0
2013-02-28,70.71,71.67,70.63,71.12,2895797,0
2013-03-01,70.58,71.66,70.47,71.63,2151024,0
2013-03-04,71.62,72.55,71.27,72.41,2452147,0
2013-03-05,72.55,73.33,72.42,73.03,2755470,0
2013-03-06,73.99,74.04,72.62,72.99,2017944,0
2013-03-07,73.08,73.32,72.58,73.14,1471628,0
2013-03-08,73.21,73.54,72.48,73.32,1794384,0
2013-03-11,73.14,73.6,72.68,73.06,1355103,0
2013-03-12,72.66,73.23,72.1,72.38,1718808,0
2013-03-13,72.26,72.51,72,72.2,1409000,0
2013-03-14,72.47,72.58,71.75,71.87,1377212,0
2013-03-15,71.71,71.91,71.02,71.22,3440438,0
2013-03-18,70.7,71.05,70.29,70.75,1902217,0
2013-03-19,70.88,71.01,70.28,70.65,1123572,0
2013-03-20,70.76,71.35,70.57,71.13,1523613,0
2013-03-21,70.93,71.46,70.82,71.09,1541956,0
2013-03-22,71.39,72.68,71.29,71.9,2233086,0
2013-03-25,72.19,72.21,71.17,71.82,1081894,0
2013-03-26,72.21,72.35,71.39,71.82,1382052,0
2013-03-27,71.47,72.4,71.47,72.29,1768559,0
2013-03-28,72.25,72.54,71.36,72,1481331,0
2013-04-01,72.15,72.61,71.85,72.1,1065951,0
2013-04-02,72.35,72.85,72.3,72.58,1173849,0
2013-04-03,72.75,72.75,71.5,72.09,1203739,0
2013-04-04,72.16,73.02,71.92,72.49,1845917,0
2013-04-05,72.36,73.04,71.81,72.94,1423096,0
2013-04-08,72.88,74.38,72.87,73.72,1934748,0
2013-04-09,73.97,74.33,73.28,73.88,1272009,0
2013-04-10,74.18,75.13,74,75.01,1665480,0
2013-04-11,74.98,75.57,74.92,75.128,1118142,0
2013-04-12,75.19,75.56,74.94,75.49,1005932,0
2013-04-15,75.2,75.86,74.16,74.42,2086525,0
2013-04-16,74.67,76.12,74.37,75.74,1907487,0
2013-04-17,75.1,75.37,74.53,74.96,1231024,0
2013-04-18,75.19,76.14,74.54,75.82,1727028,0
2013-04-19,75.79,76.67,75.79,76.07,2141409,0
2013-04-22,75.94,76.74,75.86,76.55,901664,0
2013-04-23,76.7,77.18,76.38,76.95,1212808,0
2013-04-24,76.95,77.15,75.52,76.38,1518337,0
2013-04-25,76.83,78.87,76.66,78.09,3959005,0
2013-04-26,78.01,78.76,77.77,78.15,1220453,0
2013-04-29,78.15,78.5,77.53,77.87,1313531,0
2013-04-30,79.1,79.99,77.83,78.99,2159695,0
2013-05-01,82.31,82.31,78.48,78.73,2326409,0
2013-05-02,78.77,79.73,78.638,78.92,1463832,0
2013-05-03,79.01,79.95,79.01,79.26,1010566,0
2013-05-06,79.2,79.38,78.29,78.64,1004372,0
2013-05-07,78.64,79.51,78.56,79.31,1384721,0
2013-05-08,79.39,80.38,79.28,80.01,2249740,0
2013-05-09,80.47,80.47,79.45,79.67,1801460,0
2013-05-10,79.9,80.315,79.718,79.94,1194280,0
2013-05-13,79.99,80.38,79.71,79.99,530424,0
2013-05-14,80.09,80.96,80,80.85,981882,0
2013-05-15,80.64,81.07,80.4,80.73,738904,0
2013-05-16,80.52,80.71,80.01,80.05,883021,0
2013-05-17,80.82,80.84,79.78,80.78,1161885,0
2013-05-20,80.44,80.83,80.21,80.63,947966,0
2013-05-21,80.5,80.86,80.36,80.69,1084930,0
2013-05-22,80.58,80.663,77.37,78.52,2329553,0
2013-05-23,77.68,78.84,77.47,78.6,1230175,0
2013-05-24,78.39,78.67,77.77,78.13,868402,0
2013-05-28,78.8,79.069,77.33,77.39,937034,0
2013-05-29,77.37,77.39,74.82,75.39,2971221,0
2013-05-30,75.56,76.71,75.28,75.74,1623623,0
2013-05-31,75.67,76.29,74.9,75.27,1305841,0
2013-06-03,75.16,75.41,74.17,75.26,1470473,0
2013-06-04,74.9,76.37,74.9,75.46,1446606,0
2013-06-05,75.1,76.04,74.58,74.85,1384321,0
2013-06-06,74.92,76.18,74.64,76.13,1223624,0
2013-06-07,75,76.25,75,76.18,1125830,0
2013-06-10,76.21,76.92,74.79,74.96,1923597,0
2013-06-11,74.27,75.15,74.1,74.47,1806308,0
2013-06-12,74.68,75.01,73.929,73.98,2125585,0
2013-06-13,73.75,75.76,73.28,75.63,2183173,0
2013-06-14,75.34,77.02,75.34,76.24,1459617,0
2013-06-17,76.72,77.22,75.22,75.61,946807,0
2013-06-18,75.79,76.52,75.43,75.87,988075,0
2013-06-19,75.98,75.98,73.82,73.86,2576554,0
2013-06-20,73.05,73.09,71.35,71.92,3222505,0
2013-06-21,72.11,72.5,71.11,71.75,2243349,0
2013-06-24,71.03,71.68,70.55,71.5,1519875,0
2013-06-25,71.68,72.25,71.37,71.51,1764771,0
2013-06-26,71.77,72.75,71.44,71.82,2341640,0
2013-06-27,72.35,75.14,72.01,74.44,3421463,0
2013-06-28,74.29,74.72,73.97,74.12,2281495,0
2013-07-01,74.6,75.02,73.8,74.16,1372511,0
2013-07-02,74.21,74.8,73.41,74.16,788081,0
2013-07-03,73.95,74.535,73.58,73.98,367446,0
2013-07-05,74.58,74.58,72.46,73.76,1199145,0
2013-07-08,74.03,74.28,73.39,74.28,1115818,0
2013-07-09,74.35,74.84,73.93,74.4,1059673,0
2013-07-10,74.14,76.16,74.11,75.94,2138625,0
2013-07-11,76.91,78.375,76.77,77.99,1890087,0
2013-07-12,78,79.15,77.63,78.92,1358402,0
2013-07-15,79.3,79.3,77.65,78.85,1510151,0
2013-07-16,78.67,79.43,78.34,78.66,1126918,0
2013-07-17,78.4,78.51,76.8,78.41,1653502,0
2013-07-18,78.54,79.53,78.46,78.7,1081185,0
2013-07-19,78.74,79.8,78.67,79.42,1391362,0
2013-07-22,79.9,79.97,78.66,78.8,562576,0
2013-07-23,79.34,79.7,78.58,78.69,1028189,0
2013-07-24,78.61,78.865,78.01,78.12,950421,0
2013-07-25,78.24,78.52,76.13,76.85,2322532,0
2013-07-26,76.72,77.035,76.26,76.51,1232818,0
2013-07-29,76.51,76.91,75.98,76.19,900443,0
2013-07-30,76.33,76.5,75.5,75.56,1180875,0
2013-07-31,75.75,75.82,73.74,74.09,3087752,0
2013-08-01,74.31,75.17,74.23,74.31,2275650,0
2013-08-02,75,75.45,73.16,73.38,4314347,0
2013-08-05,73.25,75.42,73.06,75.37,3376732,0
2013-08-06,75.4,75.9,74.5,74.6,2005819,0
2013-08-07,74.64,74.86,73.57,73.58,1469875,0
2013-08-08,73.52,73.84,73.1,73.27,1964099,0
2013-08-09,73.42,74.05,73.13,73.44,2302247,0
2013-08-12,73.69,74.35,73.33,73.45,1531153,0
2013-08-13,73.25,73.6,72.54,73.26,1858260,0
2013-08-14,73.08,73.63,72.65,72.755,1494493,0
2013-08-15,72.05,72.59,71.93,72.26,1875393,0
2013-08-16,72.26,72.51,71.43,71.64,1269962,0
2013-08-19,71.6,72.32,71.1,71.72,1173961,0
2013-08-20,71.93,73.43,71.47,73,1355075,0
2013-08-21,73.12,73.12,72.11,72.34,822616,0
2013-08-22,72.22,72.66,71.87,72.43,693628,0
2013-08-23,72.5,73.57,72.2,73.47,907574,0
2013-08-26,73.53,74.45,72.976,73.53,852156,0
2013-08-27,73.21,74.53,72.72,74.3,1621792,0
2013-08-28,73.87,75.06,73.79,74.61,1254428,0
2013-08-29,74.29,75.57,74.14,75.11,1010972,0
2013-08-30,75.29,75.53,74.75,75,914637,0
2013-09-03,75.48,75.82,74.87,75.21,1678939,0
2013-09-04,75.02,75.67,74.74,75.61,1109289,0
2013-09-05,75.87,76.11,74.52,75.33,1206953,0
2013-09-06,75.96,77.66,75.73,75.82,1690719,0
2013-09-09,76.3,77.35,75.99,77.02,1600687,0
2013-09-10,77.18,78.26,77.11,78.26,1089694,0
2013-09-11,78.08,78.79,77.71,78.57,835518,0
2013-09-12,78.75,78.75,77.131,77.24,993279,0
2013-09-13,77.5,77.5,76.4,76.5,959676,0
2013-09-16,77.39,77.49,76.79,77.27,801623,0
2013-09-17,77.35,77.7,77.04,77.28,862955,0
2013-09-18,77.35,77.71,76.18,77.4,1934770,0
2013-09-19,77.58,78.14,77.21,77.44,536639,0
2013-09-20,77.44,77.96,77.12,77.22,986854,0
2013-09-23,77.19,77.88,76.96,77.22,901726,0
2013-09-24,76.46,77.99,76.46,77.42,1039400,0
2013-09-25,77.42,78.12,76.66,77.99,1054000,0
2013-09-26,78.31,79.71,78.08,79.69,1771650,0
2013-09-27,79.51,80.05,79.26,79.83,1076100,0
2013-09-30,79.06,80.65,78.8,80.46,1471500,0
2013-10-01,80.56,80.73,78.96,79.42,2437900,0
2013-10-02,78.79,79.47,78.53,78.72,1498000,0
2013-10-03,78.56,78.64,77.36,77.64,1413800,0
2013-10-04,77.83,78.39,77.26,77.51,976700,0
2013-10-07,77.34,78.3,77.21,78.05,914400,0
2013-10-08,78.05,78.34,76.91,77.11,1311400,0
2013-10-09,77.44,77.44,76.77,77.1,1427100,0
2013-10-10,77.88,78.6,77.58,78.44,1228300,0
2013-10-11,78.49,79.37,78.14,79.36,966200,0
2013-10-14,79.19,79.92,78.88,79.91,893500,0
2013-10-15,79.75,80.51,79.65,79.94,846500,0
2013-10-16,80.41,81.59,80.15,81.51,1728900,0
2013-10-17,81.69,84.3,81.58,84.17,1779062,0
2013-10-18,84.42,85.16,84.15,84.67,1466300,0
2013-10-21,84.48,87.03,84.1,86.06,2138300,0
2013-10-22,86.34,87.2,85.97,86.74,1591700,0
2013-10-23,86.23,86.71,85.39,85.48,1578000,0
2013-10-24,85.5,87.47,85.5,87.45,1587100,0
2013-10-25,88.52,88.53,86.81,87.29,1403970,0
2013-10-28,87.44,87.77,86.51,87.35,1278300,0
2013-10-29,87.74,88.99,87.45,88.62,1187900,0
2013-10-30,90.13,90.13,87.82,88.93,1243000,0
2013-10-31,88.46,88.716,86.62,87.39,1466014,0
2013-11-01,87.46,88.13,86.28,87.49,1481000,0
2013-11-04,87.35,88.03,87.04,87.73,1390200,0
2013-11-05,88.02,92.13,88.02,90.96,3721600,0
2013-11-06,91.5,91.87,91,91.83,1731400,0
2013-11-07,91.84,92.21,90.8,91.46,1635000,0
2013-11-08,91.35,91.85,89.76,91.6,1891767,0
2013-11-11,91.64,91.91,91.22,91.28,705100,0
2013-11-12,90.96,91.36,90.46,90.75,1723600,0
2013-11-13,90.26,90.75,89.68,90.15,1401100,0
2013-11-14,90.84,90.84,89.09,89.4,2464400,0
2013-11-15,89.74,90.55,89.22,90,1710000,0
2013-11-18,90,90.7,89.57,89.9,1164300,0
2013-11-19,89.53,89.88,88.22,88.59,940500,0
2013-11-20,88.38,89.33,86.1,86.53,1509600,0
2013-11-21,86.54,88.49,85.09,85.48,1703458,0
2013-11-22,85.62,85.92,83.97,84.75,2243400,0
2013-11-25,85.06,85.45,84.38,84.93,1456886,0
2013-11-26,84.67,85.98,84.07,85.72,971700,0
2013-11-27,85.38,85.78,84.81,85.59,647600,0
2013-11-29,85.78,85.992,85.03,85.17,344714,0
2013-12-02,84.97,86.38,84.685,85.93,1336447,0
2013-12-03,85.81,85.97,84.86,85.42,875800,0
2013-12-04,85,86,84.56,85.98,1356700,0
2013-12-05,85.71,86.7,85.26,86.29,1629000,0
2013-12-06,87.56,88.12,86.395,87.11,1215947,0
2013-12-09,87.29,87.52,86.57,87.32,808600,0
2013-12-10,86.95,87.7,86.69,86.9,754660,0
2013-12-11,86.97,87.46,86.35,86.76,1122208,0
2013-12-12,86.54,87.31,85.96,86.48,921900,0
2013-12-13,86.91,87.77,86.57,87.54,822100,0
2013-12-16,86.81,87.14,84.99,85.45,1823300,0
2013-12-17,85.05,85.67,84.7,84.99,1110900,0
2013-12-18,85.04,86.22,84.71,85.87,1159300,0
2013-12-19,86.88,87.45,86.31,87.21,1303661,0
2013-12-20,87.34,87.62,86.3,87.06,1953711,0
2013-12-23,87.05,87.99,86.89,87.57,851790,0
2013-12-24,87.47,88.45,87.4,88.14,402973,0
2013-12-26,88.33,88.71,86.68,88.26,630300,0
2013-12-27,88.35,88.71,87.62,88.1,675100,0
2013-12-30,88.11,89.44,87.95,89.34,706300,0
2013-12-31,89.63,90,89.39,89.84,495000,0
2014-01-02,89.2,89.69,87.66,88.42,1314064,0
2014-01-03,88.4,88.99,87.775,87.81,524517,0
2014-01-06,88.24,88.25,87.29,87.82,761494,0
2014-01-07,88,88.93,87.66,88.56,658310,0
2014-01-08,88.54,89.34,88.01,89.04,1932872,0
2014-01-09,89.35,89.39,87.67,87.84,906730,0
2014-01-10,88.28,88.47,87.42,88.32,1850567,0
2014-01-13,88.15,89.13,87.59,89.12,1573309,0
2014-01-14,89.24,90.73,88.955,90.57,1402772,0
2014-01-15,90.91,91.38,90.25,90.67,1952700,0
2014-01-16,90.64,90.86,89.98,90.72,927500,0
2014-01-17,90.48,90.83,89.91,90.01,934800,0
2014-01-21,90.54,90.82,89.69,90.65,803697,0
2014-01-22,90.72,92.55,90.69,91.47,1691700,0
2014-01-23,91.39,92.78,90.5,92.78,2028300,0
2014-01-24,92.3,92.72,89.9,89.95,1813000,0
2014-01-27,89.95,90.79,88.81,89.6,1562900,0
2014-01-28,89.6,90.46,89.54,89.93,1190500,0
2014-01-29,89.43,91.01,89.04,90.57,1245146,0
2014-01-30,91.01,92.58,90.58,92.29,1098400,0
2014-01-31,90.37,93.79,90.18,92.75,856800,0
2014-02-03,92.9,93.275,91.31,91.99,1632137,0
2014-02-04,92.2,92.739,90.06,91.62,1596547,0
2014-02-05,91.99,91.99,90.82,91.72,847472,0
2014-02-06,92.26,93.49,91.08,92,753920,0
2014-02-07,91.29,93.13,89.82,92.91,1605226,0
2014-02-10,92.64,93.2,91.86,93.17,881288,0
2014-02-11,93.27,95.17,93.04,94.73,989362,0
2014-02-12,94.75,94.92,93.53,94.17,986608,0
2014-02-13,93.44,95.66,93.44,95.14,858893,0
2014-02-14,94.77,96.41,94.77,96.36,747287,0
2014-02-18,96.89,96.91,96.21,96.6,505395,0
2014-02-19,96.61,97.81,96,97.69,747233,0
2014-02-20,98.37,99.53,97.78,99.21,1664791,0
2014-02-21,99.32,99.64,97.08,97.235,1220683,0
2014-02-24,97.17,98.29,95.87,95.9,1885891,0
2014-02-25,96.36,96.38,94.93,95.34,1818898,0
2014-02-26,94,95.3,92,92.79,2724320,0
2014-02-27,93.41,96.02,93.245,94.89,1273409,0
2014-02-28,95.1,96.42,94.13,95.17,1090846,0
2014-03-03,94.12,95.73,94.05,95.18,1096555,0
2014-03-04,96.15,96.42,94.73,95.81,1359932,0
2014-03-05,96.01,96.01,94.48,95.24,1155644,0
2014-03-06,95.2,95.77,94.91,95.53,632913,0
2014-03-07,96.16,96.22,94.77,95.08,758468,0
2014-03-10,94.97,95.54,93.97,94.56,737395,0
2014-03-11,95.25,96.24,94.55,94.99,1032517,0
2014-03-12,94.43,95.5,94.24,95.2,730427,0
2014-03-13,95.67,96.07,94.4,94.87,723969,0
2014-03-14,94.45,96.124,94.034,94.96,606903,0
2014-03-17,94.98,95.3,94.45,94.51,494151,0
2014-03-18,94.4,95.69,94.21,94.72,505351,0
2014-03-19,95.05,95.05,93.04,93.74,779369,0
2014-03-20,93.16,94.35,93.16,93.51,657951,0
2014-03-21,93.88,94.25,91.78,91.89,1041100,0
2014-03-24,92.23,92.49,90.19,91.39,793129,0
2014-03-25,91.71,91.95,89.95,90.54,946050,0
2014-03-26,90.38,91.09,90.16,90.37,788100,0
2014-03-27,90.49,93.58,90.16,93.26,6283084,0
2014-03-28,93.59,93.9,91.97,92.25,786072,0
2014-03-31,93,93.03,90.72,90.96,1755718,0
2014-04-01,90.82,91.66,90.76,91.14,1917276,0
2014-04-02,91.38,91.39,89.48,89.98,2146319,0
2014-04-03,90.16,90.56,89.97,90.15,1503684,0
2014-04-04,90.58,90.78,87.03,88.14,2976690,0
2014-04-07,87.83,88.47,87.23,87.4,1249438,0
2014-04-08,87.28,88.53,87.25,87.86,1122862,0
2014-04-09,88.41,90.41,88.02,90.23,1167876,0
2014-04-10,90.02,91.11,88.87,89.08,1283893,0
2014-04-11,88.77,89.49,87.85,88.22,1031221,0
2014-04-14,88.86,89.18,87.78,88.01,1073859,0
2014-04-15,88.52,88.58,87.11,88,991310,0
2014-04-16,89.74,90.01,88.37,89.9,1580503,0
2014-04-17,90.35,91.7,89.78,91.17,1553934,0
2014-04-21,91.62,92.01,91.03,91.92,1049001,0
2014-04-22,91.68,92.67,91.6,92.22,894645,0
2014-04-23,92.43,92.43,90.89,91.01,678386,0
2014-04-24,92.04,92.07,90.17,90.64,978124,0
2014-04-25,90.09,90.98,89.72,89.93,755512,0
2014-04-28,90.48,90.84,87.98,89.1,1075252,0
2014-04-29,89.2,90.2,89.09,89.69,875293,0
2014-04-30,89.28,89.99,88.74,89.76,1299774,0
2014-05-01,90.34,91.06,89.35,90.56,1438255,0
2014-05-02,93.75,98.15,92,94.89,3527012,0
2014-05-05,94.58,97.21,94.24,96.52,2290582,0
2014-05-06,96.59,97.11,96.03,96.53,1004480,0
2014-05-07,96.41,97.38,95.87,96.36,1336907,0
2014-05-08,96.21,97.86,96.05,96.8,989526,0
2014-05-09,97.29,97.67,96.31,97.2,601838,0
2014-05-12,97.42,98.31,96.95,98.11,1154561,0
2014-05-13,98.2,100.01,97.99,99.16,1222614,0
2014-05-14,99.18,101.06,98.71,100.84,1869755,0
2014-05-15,100.64,100.83,98.7,99.62,2086273,0
2014-05-16,100.14,100.58,99.23,100.19,1212813,0
2014-05-19,100.14,100.44,99.44,100.1,1163999,0
2014-05-20,100.09,100.5,99.53,100.22,1099529,0
2014-05-21,100.64,101.44,99.9,100.84,1245342,0
2014-05-22,100.9,101.83,100.61,101.49,804674,0
2014-05-23,101.83,101.9,100.43,100.6,975439,0
2014-05-27,100.83,101.47,100.09,100.39,1288909,0
2014-05-28,100.29,100.54,99.74,100.45,1803431,0
2014-05-29,100.95,101.1,99.83,100.71,874314,0
2014-05-30,99.84,101.63,99.84,101.5,1709445,0
2014-06-02,101.3,101.3,99.65,100.4,873912,0
2014-06-03,100.4,100.62,99.4,99.78,887057,0
2014-06-04,100.01,100.7,99.59,100.51,671283,0
2014-06-05,100.63,100.86,99.18,100.08,778730,0
2014-06-06,100.48,101,100.03,100.43,793453,0
2014-06-09,100.69,101.09,100.07,100.25,737716,0
2014-06-10,100.32,100.84,99.72,100.25,749100,0
2014-06-11,99.87,100.49,99.7,100.21,991162,0
2014-06-12,100.24,100.5,99.45,99.84,689213,0
2014-06-13,99.49,99.72,97.93,98.16,861903,0
2014-06-16,98.2,98.34,96.64,97.77,965506,0
2014-06-17,97.82,98.4,97.29,97.64,465743,0
2014-06-18,97.74,97.96,96.65,97.74,814851,0
2014-06-19,97.43,98.94,97.36,98.53,671656,0
2014-06-20,98.364,98.91,97.34,98.69,1235979,0
2014-06-23,98.34,98.99,97.79,98.23,679242,0
2014-06-24,98.2,99.105,97.62,98.65,725120,0
2014-06-25,98.8,101.33,98.415,100.21,826986,0
2014-06-26,99.79,100.33,98.52,99.8,725868,0
2014-06-27,99.06,101.73,98.8,101.64,1287454,0
2014-06-30,101.28,102.57,100.46,102.3,1153512,0
2014-07-01,102.27,102.46,101.28,101.94,757934,0
2014-07-02,101.75,101.99,101.18,101.61,760800,0
2014-07-03,101.92,101.95,101,101.73,390776,0
2014-07-07,101.65,101.98,100.96,101.37,656461,0
2014-07-08,101.48,101.92,99.7,100.62,1044560,0
2014-07-09,100.97,103.63,100.63,103.44,1094379,0
2014-07-10,103.57,105.9,102.34,104.14,1544087,0
2014-07-11,104.21,104.28,103.13,103.64,672952,0
2014-07-14,103.93,104.71,103.73,104.05,376527,0
2014-07-15,104.01,104.57,103.13,103.77,495543,0
2014-07-16,104.2,104.91,103.45,104.43,479202,0
2014-07-17,103.82,104.86,102.92,103.17,653534,0
2014-07-18,103.7,104.45,102.91,103.99,1004799,0
2014-07-21,104.35,104.64,103.37,104.54,931199,0
2014-07-22,104.82,106.04,104.26,104.34,870142,0
2014-07-23,104.45,104.68,103.89,104.49,1056527,0
2014-07-24,104.34,104.94,103.19,103.48,1083633,0
2014-07-25,102.91,106.71,102.56,103.22,2480731,0
2014-07-28,103.34,107.55,103.34,106.67,1850663,0
2014-07-29,107.03,107.81,105.8,106.48,1142299,0
2014-07-30,106.88,109.52,106.8,108.96,1466218,0
2014-07-31,108.03,108.38,106.78,106.93,1318963,0
2014-08-01,107.22,107.5,105.23,106.17,984353,0
2014-08-04,106.52,106.67,104.95,104.95,1191176,0
2014-08-05,104.57,105.49,104.38,104.76,966342,0
2014-08-06,105.18,108.29,105.05,106.69,1840731,0
2014-08-07,107.18,107.34,105.79,107.08,1005426,0
2014-08-08,107,111.15,106.85,110.49,1627747,0
2014-08-11,110.42,111.73,109.45,109.49,1175014,0
2014-08-12,109.23,109.94,107.99,109.64,861924,0
2014-08-13,109.72,110.75,108.54,108.94,932749,0
2014-08-14,109.21,109.66,108.44,109.12,928085,0
2014-08-15,110.15,110.15,107.95,108.57,961639,0
2014-08-18,109.13,109.86,108.6,109.29,1206906,0
2014-08-19,109.25,109.77,107.65,108.02,1393105,0
2014-08-20,108.23,109.3,107.32,109.26,1005492,0
2014-08-21,108.99,109.88,108.03,109.34,1607979,0
2014-08-22,109.57,109.57,107.83,108.59,970746,0
2014-08-25,108.9,110.29,108.9,110.04,936174,0
2014-08-26,109.85,110.33,108.86,110.11,687553,0
2014-08-27,110.34,111.5,109.65,110.61,1070125,0
2014-08-28,110.25,110.97,109.88,110.67,638947,0
2014-08-29,111.13,111.13,109.93,110.29,526712,0
2014-09-02,110.39,110.8,109.7,110.47,690220,0
2014-09-03,111.11,111.99,110.53,111,1216866,0
2014-09-04,110.81,112.16,110.75,111.51,907908,0
2014-09-05,111.27,113.41,111.23,112.96,1124511,0
2014-09-08,112.59,113.79,112.59,113.56,855153,0
2014-09-09,113.14,113.57,111.72,112.7,1147137,0
2014-09-10,112.97,113.1,111.89,112.83,976764,0
2014-09-11,112.38,113.87,112.19,113.65,1140532,0
2014-09-12,113.55,114.37,112.1,112.23,1574757,0
2014-09-15,112.73,113.26,110.88,111.35,738704,0
2014-09-16,111.42,113.3,110.94,113.16,857570,0
2014-09-17,113.65,113.89,112.87,113.24,927410,0
2014-09-18,113.28,113.81,112.53,112.85,920966,0
2014-09-19,113.13,113.4,111.59,112.13,1200696,0
2014-09-22,111.57,112,109.06,109.66,1394404,0
2014-09-23,109.56,110.95,109.24,109.69,957804,0
2014-09-24,109.69,111.54,109.03,110.72,601380,0
2014-09-25,110.45,111.05,108.83,109.28,1186712,0
2014-09-26,108.93,111.61,108.56,111.61,1483970,0
2014-09-29,110.99,111.48,110.4,110.74,949539,0
2014-09-30,110.68,111.38,110.28,110.9,781329,0
2014-10-01,110.3,111.42,109.07,109.45,1202746,0
2014-10-02,109.74,109.74,108.41,109.38,1364887,0
2014-10-03,109.93,111.67,109.51,111.47,1421564,0
2014-10-06,112.12,112.72,111.37,111.93,700264,0
2014-10-07,111.14,111.47,110.35,110.48,789747,0
2014-10-08,110.58,111.44,109.84,111.28,922241,0
2014-10-09,110.57,111.4,109.37,109.89,1021801,0
2014-10-10,109.65,110.54,107.67,107.82,1089477,0
2014-10-13,107.64,108.09,106.16,106.27,912926,0
2014-10-14,107.11,107.75,106.24,106.39,1691447,0
2014-10-15,105.47,107.46,103.83,106.85,1238741,0
2014-10-16,105.49,107,104.97,106.6,894384,0
2014-10-17,107.25,108.76,107.23,108.3,1080686,0
2014-10-20,108.6,110.16,108.11,108.99,1451207,0
2014-10-21,109.93,111.2,108.93,110.81,1028285,0
2014-10-22,110.03,111.74,109.86,109.98,512790,0
2014-10-23,111.02,111.36,109.72,110.6,666200,0
2014-10-24,111.02,112.39,110.97,111.57,498891,0
2014-10-27,111.38,112.33,109.95,112.31,1110887,0
2014-10-28,112.59,113.9,112.09,113.06,859637,0
2014-10-29,113,113.58,112.06,112.46,818330,0
2014-10-30,112.07,114.59,112.04,114.4,865807,0
2014-10-31,116.05,116.05,111.37,112.33,2242386,0
2014-11-03,112,112.96,111.33,112.33,2139244,0
2014-11-04,111.69,113.89,109.87,110.69,1590752,0
2014-11-05,111.17,111.95,108.73,110.41,1867513,0
2014-11-06,110.2,111.77,109.74,111.65,1072251,0
2014-11-07,112.12,114.68,111.64,114.62,1201262,0
2014-11-10,113.9,113.9,112.44,113.28,946065,0
2014-11-11,113.14,113.54,112.27,112.42,735643,0
2014-11-12,112.22,113.24,111.54,113.2,844104,0
2014-11-13,112.82,114.71,112.44,112.52,765864,0
2014-11-14,113.27,113.27,112.01,113.04,734243,0
2014-11-17,113.01,113.42,112.45,113.3,614292,0
2014-11-18,113.3,115.36,113.3,114.89,869298,0
2014-11-19,114.05,114.91,113.94,114.21,679606,0
2014-11-20,114.4,116.21,113.7,116.14,947487,0
2014-11-21,117.3,117.6,115.88,117.37,740205,0
2014-11-24,117.25,117.95,116.63,117.58,484779,0
2014-11-25,117.92,119.97,117.42,119.96,2441478,0
2014-11-26,119.63,120.9,119.04,120.42,704163,0
2014-11-28,120.38,122.79,120.38,121.67,462840,0
2014-12-01,120.97,121.57,119.44,119.95,830302,0
2014-12-02,119.4,119.63,114.55,116.14,2067630,0
2014-12-03,117.2,117.38,115.35,116.34,1396533,0
2014-12-04,116.35,116.66,115.23,115.65,775945,0
2014-12-05,115.68,116.41,113.89,114.71,1628243,0
2014-12-08,114.91,115.36,112.68,113.1,1826291,0
2014-12-09,112.02,113.57,111.84,113.11,825516,0
2014-12-10,112.73,112.92,110.17,110.7,1858025,0
2014-12-11,110.81,111.22,109.75,109.97,988356,0
2014-12-12,108.69,111.12,108.5,110.12,1176924,0
2014-12-15,110.51,111.03,109.19,110.19,1589203,0
2014-12-16,109.89,110.96,108.97,109.18,1195622,0
2014-12-17,109.15,111.59,108.75,111.52,1395943,0
2014-12-18,112.62,114.43,111.99,113.64,1142673,0
2014-12-19,113.57,114.27,112.35,113.15,1044967,0
2014-12-22,113.39,114.05,112.89,113.51,1328485,0
2014-12-23,113.92,115,113.36,113.6,1310050,0
2014-12-24,113.39,113.88,113.14,113.27,451263,0
2014-12-26,113.19,114.09,112.44,112.66,572072,0
2014-12-29,112.66,113.16,112.13,112.39,735299,0
2014-12-30,111.78,112.43,110.96,112.26,622193,0
2014-12-31,112.54,112.54,110.6,110.76,434137,0
2015-01-02,111.31,111.67,110.25,110.97,1013138,0
2015-01-05,110.81,110.97,108.74,109.22,863810,0
2015-01-06,109.46,110.21,108.65,108.65,1704920,0
2015-01-07,109.91,110.17,108.58,110.14,688563,0
2015-01-08,110.46,112.39,110.42,111.24,1072064,0
2015-01-09,111.33,112.3,110.79,110.85,825936,0
2015-01-12,110.7,111.4,110.21,110.5,716216,0
2015-01-13,111.26,111.95,109.5,110.59,726245,0
2015-01-14,109.99,111.52,108.91,109.95,798907,0
2015-01-15,109.94,110.68,108.2,108.39,994828,0
2015-01-16,108.08,109.69,107.53,109.52,975178,0
2015-01-20,110.12,110.6,109.16,110.31,1192102,0
2015-01-21,109.8,111.5,109.27,111.39,1005479,0
2015-01-22,112.16,116.78,111.85,116.47,2037783,0
2015-01-23,116.91,119.79,116.42,118.38,1119118,0
2015-01-26,118.45,119.42,117.81,119.14,893636,0
2015-01-27,117.84,121.3,117.64,119.99,975607,0
2015-01-28,120.45,121.61,117.94,118.01,935307,0
2015-01-29,118.36,119,116.75,118.91,1027487,0
2015-01-30,118.37,118.66,116.45,116.7,873188,0
2015-02-02,117.46,118.44,115.35,118,1070838,0
2015-02-03,119.14,119.14,117.12,117.93,993435,0
2015-02-04,117.6,119.44,117.1,118.73,713226,0
2015-02-05,119,120,118.83,119.53,516047,0
2015-02-06,119.19,119.36,117.23,117.88,726911,0
2015-02-09,117.27,117.95,115.82,116.24,735011,0
2015-02-10,117.03,118.49,116.32,118.39,1432293,0
2015-02-11,118.01,119.43,117.75,119.36,583728,0
2015-02-12,119.56,119.75,118.43,119.66,802911,0
2015-02-13,120.04,121.7,119.89,121.67,851547,0
2015-02-17,121.44,122.63,121.17,122.18,942409,0
2015-02-18,122,122.63,121.32,122.17,823140,0
2015-02-19,122.36,122.48,120.48,121.02,815707,0
2015-02-20,121.32,121.75,120.31,121.25,970414,0
2015-02-23,120.95,121.64,118.3,119.36,962656,0
2015-02-24,118.81,119.62,117.68,117.81,773070,0
2015-02-25,117.96,120.12,117.71,119.75,1349765,0
2015-02-26,119.47,120.1,117.77,120,1009933,0
2015-02-27,120.98,125,119.33,124.71,1776141,0
2015-03-02,123.97,126.65,123.54,125.32,1216900,0
2015-03-03,125.58,126,124.44,124.87,701600,0
2015-03-04,124.74,125.46,124.07,125.44,1262400,0
2015-03-05,125.65,125.75,124.4,124.59,746400,0
2015-03-06,124,124.34,121.58,121.89,918900,0
2015-03-09,121.69,122.78,121.69,122.35,837100,0
2015-03-10,121.75,122.39,120.43,120.44,742600,0
2015-03-11,120.54,120.94,119.59,119.92,1076800,0
2015-03-12,120.76,121.21,119.11,120.95,1493800,0
2015-03-13,120.18,121.12,118.35,119.45,1254700,0
2015-03-16,119.25,119.97,118.78,118.88,915400,0
2015-03-17,118.67,119.14,117.88,118.85,869700,0
2015-03-18,118.48,121.39,117.6,120.74,1138000,0
2015-03-19,120.34,121.39,119.97,120.05,622700,0
2015-03-20,121.14,122.98,120.87,122.56,1078900,0
2015-03-23,122.53,122.53,121.35,121.77,748300,0
2015-03-24,122.19,122.56,121.32,121.38,460300,0
2015-03-25,121.51,122.07,118.94,118.98,471000,0
2015-03-26,118.43,120,118.01,119.23,684700,0
2015-03-27,119.24,121.08,118.61,120.74,1318200,0
2015-03-30,122.16,122.24,119.8,120.19,953100,0
2015-03-31,120.45,121.1,117.09,117.1,1409183,0
2015-04-01,117.93,119.51,116.88,119.48,1160000,0
2015-04-02,119.92,120.52,118.62,120.14,693500,0
2015-04-06,120,121.13,119.77,120.59,1102600,0
2015-04-07,121.37,121.64,119.45,119.61,1245346,0
2015-04-08,119.71,120.32,117.53,118.05,739200,0
2015-04-09,118.2,118.9,117.8,118.49,836169,0
2015-04-10,118.95,119.05,117.66,117.67,572900,0
2015-04-13,117.99,119.37,117.51,118.71,554400,0
2015-04-14,118.31,119.52,118.19,119.08,458900,0
2015-04-15,119.29,119.78,118.93,119.58,547326,0
2015-04-16,119.45,120.46,118.87,120.42,644064,0
2015-04-17,119.2,119.85,118.13,119.75,1325000,0
2015-04-20,120.47,121.99,119.7,121.84,719421,0
2015-04-21,121.34,122.98,120.43,121.94,986574,0
2015-04-22,122.29,122.8,121.6,122.7,897184,0
2015-04-23,122.7,124.98,122.51,124.38,952900,0
2015-04-24,123.35,124.49,120.87,121.18,973393,0
2015-04-27,121.01,121.01,118.65,119.28,1161300,0
2015-04-28,119,119.01,117.81,118.04,831975,0
2015-04-29,118.1,118.33,116.32,116.79,739200,0
2015-04-30,116.72,116.98,115.47,115.82,831800,0
2015-05-01,116.19,116.44,115.18,116.19,846300,0
2015-05-04,116.1,116.82,115.77,116.33,1083500,0
2015-05-05,116.25,116.73,113.72,114.24,913100,0
2015-05-06,113.81,115.3,113.04,114.54,899262,0
2015-05-07,114.91,115.62,113.82,113.89,694205,0
2015-05-08,115.16,116.13,114.92,115.95,760900,0
2015-05-11,115.64,116.22,114.78,115.16,478400,0
2015-05-12,114.99,115.74,113.01,115.44,690755,0
2015-05-13,115.5,116.58,115.36,115.54,659400,0
2015-05-14,116.2,116.63,114.98,116.31,667100,0
2015-05-15,116.66,118.18,115.35,118.16,600550,0
2015-05-18,117.67,118.89,117.1,118.34,542820,0
2015-05-19,117.76,118.29,116.18,116.42,856109,0
2015-05-20,116.28,116.89,114.15,114.7,1618300,0
2015-05-21,114.34,114.96,113.39,113.55,1181300,0
2015-05-22,113.23,113.59,112.64,113.4,995800,0
2015-05-26,113.31,113.35,112.73,112.93,858286,0
2015-05-27,113.2,113.21,112.32,112.74,899800,0
2015-05-28,112.33,113.81,112.26,112.54,842081,0
2015-05-29,112.75,112.75,111.58,111.81,1794100,0
2015-06-01,112.36,115.47,111.6,115.14,1873638,0
2015-06-02,114.61,115.49,114.05,115,921587,0
2015-06-03,115.17,115.17,113.54,114.21,755000,0
2015-06-04,115.6,119.98,115.59,118.1,2546800,0
2015-06-05,117.11,117.75,115.86,116.95,985700,0
2015-06-08,117.08,117.51,116.27,116.4,651900,0
2015-06-09,116.57,116.87,115.6,115.99,602046,0
2015-06-10,116.27,117.73,115.87,116.89,853731,0
2015-06-11,117.13,117.56,116.47,116.61,819150,0
2015-06-12,116.39,117.26,116.25,117,532000,0
2015-06-15,116.63,118.27,116.32,117.76,932200,0
2015-06-16,117.41,118.05,116.54,117.41,517600,0
2015-06-17,117.8,118.14,116.74,117.65,591000,0
2015-06-18,118.26,121.18,118.24,120.46,1103600,0
2015-06-19,120.94,120.94,119.33,119.75,689300,0
2015-06-22,120.67,120.67,119.58,119.71,423100,0
2015-06-23,120.19,120.79,119.38,120.16,522423,0
2015-06-24,119.5,120.64,118.27,119.04,626300,0
2015-06-25,119.48,119.93,118.7,119.58,486900,0
2015-06-26,120.18,120.25,117.21,117.31,2541600,0
2015-06-29,116.82,117.27,115.6,115.62,797200,0
2015-06-30,116.49,116.62,114.75,114.97,935661,0
2015-07-01,115.79,116.81,114.57,116.23,648600,0
2015-07-02,116.22,117.21,115.18,116.17,470500,0
2015-07-06,115.27,115.7,114.99,115.54,749100,0
2015-07-07,115.54,116.78,114.85,115.82,926900,0
2015-07-08,115.42,115.97,114.07,114.94,706000,0
2015-07-09,115.93,116.57,115.19,115.62,526500,0
2015-07-10,116.71,117.06,115.92,116.61,436600,0
2015-07-13,117.99,117.99,115.23,115.77,572600,0
2015-07-14,116.04,116.95,115.87,116.49,485867,0
2015-07-15,116.27,117.22,115.61,116.47,640900,0
2015-07-16,117.09,118,116.59,116.79,642500,0
2015-07-17,117.21,117.21,115.03,115.11,747200,0
2015-07-20,115.4,115.91,113.92,115.85,766900,0
2015-07-21,115.89,116.45,114.69,116.36,629200,0
2015-07-22,116.4,117.26,115.56,115.79,505800,0
2015-07-23,116.29,119.72,116.04,119.34,1542500,0
2015-07-24,119.03,119.15,116.92,117.61,993300,0
2015-07-27,117.35,117.61,115.81,116.04,693600,0
2015-07-28,116.08,117.61,115.48,117.08,964900,0
2015-07-29,116.66,118.29,114.46,116.81,1203300,0
2015-07-30,116.3,118.99,114.4,118.21,1537600,0
2015-07-31,119.2,121.23,114.56,120.72,1328300,0
2015-08-03,120.93,121.61,120.04,121.24,1278781,0
2015-08-04,121.31,121.75,120.53,121.24,846600,0
2015-08-05,122,123.43,120.57,120.73,1095400,0
2015-08-06,121.64,124.05,120.49,121.48,1292072,0
2015-08-07,121.81,122.95,121.04,121.77,617200,0
2015-08-10,122.8,123.87,122.46,123.46,896200,0
2015-08-11,122.76,124.4,122.32,124.29,886521,0
2015-08-12,124.23,125.84,123.57,125.68,1053700,0
2015-08-13,125.41,126.2,124.81,125.87,624300,0
2015-08-14,124.86,127.9,124.86,127.4,599900,0
2015-08-17,127.39,128.16,126.71,128.01,415600,0
2015-08-18,128.01,128.47,126.35,126.5,512900,0
2015-08-19,125.97,127.62,125.55,126.9,428500,0
2015-08-20,125.81,126.11,123.21,123.26,1043000,0
2015-08-21,122.85,123.85,120.43,120.44,1236400,0
2015-08-24,115.12,118.76,111.85,114.48,2210258,0
2015-08-25,116.89,117.79,113.6,113.73,1428200,0
2015-08-26,116.1,116.98,111.38,114.99,2117600,0
2015-08-27,115.71,119.24,115.43,118.91,1455000,0
2015-08-28,117.92,120.17,117.66,119.23,1091900,0
2015-08-31,119.07,119.94,118.04,118.2,644000,0
2015-09-01,115.63,117.5,113.84,114.54,997300,0
2015-09-02,115.31,115.93,113.43,115.85,922400,0
2015-09-03,116.28,117.97,115.12,116.66,798500,0
2015-09-04,114.91,116,114.38,115.45,654100,0
2015-09-08,116.8,118.01,116.51,117.85,597800,0
2015-09-09,119.19,119.82,114.93,115.09,831600,0
2015-09-10,114.86,115.77,110.74,111.72,2247969,0
2015-09-11,111.12,111.99,109.84,111.05,1696100,0
2015-09-14,110.96,112.36,110.77,111.99,966800,0
2015-09-15,112.17,113.84,111.89,112.87,980800,0
2015-09-16,113.15,113.29,111.97,113.02,929900,0
2015-09-17,112.71,113.62,110.41,112.49,1484854,0
2015-09-18,111.33,112.65,110.33,111.32,1560500,0
2015-09-21,111.83,113.03,110.64,111.81,879600,0
2015-09-22,110.52,112.22,107.75,108.99,1429400,0
2015-09-23,108.28,109.75,108.24,108.99,731965,0
2015-09-24,108.44,108.44,105.95,106.24,1195056,0
2015-09-25,106.72,107.84,105.64,105.69,1440600,0
2015-09-28,105.05,105.69,104.44,105.25,1358387,0
2015-09-29,105.56,106.21,102.64,103.61,1419700,0
2015-09-30,104.88,105.81,103.41,104.74,1705100,0
2015-10-01,104.13,104.35,102.72,103.77,1007700,0
2015-10-02,102.73,105.5,102.13,105.39,812700,0
2015-10-05,107.07,109.88,106.01,109.51,1661394,0
2015-10-06,108.98,109.59,107.99,108.26,1262000,0
2015-10-07,108.34,110.02,108.34,109.96,1991900,0
2015-10-08,109.5,110.68,108.5,110.52,1405100,0
2015-10-09,110.33,111.3,109.87,110.2,564700,0
2015-10-12,111.8,111.8,108.8,109.08,608971,0
2015-10-13,108.26,109.42,107.87,109.15,844800,0
2015-10-14,109.32,109.52,107.98,108.9,715900,0
2015-10-15,108.94,110.99,108.94,110.75,991400,0
2015-10-16,111.04,111.61,107.02,110.38,766000,0
2015-10-19,111.29,112.16,110.5,110.82,642171,0
2015-10-20,110.69,112.96,110.68,112.2,984419,0
2015-10-21,112.09,112.59,110.89,111.14,785100,0
2015-10-22,111.94,116.62,111.05,115.76,1142300,0
2015-10-23,116.74,117.08,115.28,116.08,777700,0
2015-10-26,115.88,117.76,115.64,117.63,582100,0
2015-10-27,117.87,117.99,116.46,117.24,930100,0
2015-10-28,117.52,118.69,115.96,117.35,891400,0
2015-10-29,117.24,118.86,116.72,118.76,725000,0
2015-10-30,118.73,119.66,117.24,119.02,927600,0
2015-11-02,118.76,121.42,118.32,121.16,923945,0
2015-11-03,121.16,121.21,119.92,120.12,853300,0
2015-11-04,120.01,121.45,117.2,117.63,1440783,0
2015-11-05,101.51,110.55,101.12,109.75,6749300,0
2015-11-06,108.39,109.2,106.4,108.45,2365600,0
2015-11-09,107.74,108.2,106.5,106.8,1164518,0
2015-11-10,107.24,107.53,105.47,105.72,1153200,0
2015-11-11,106.36,107.26,105.48,106.9,784100,0
2015-11-12,106.76,108,105.65,106.06,642700,0
2015-11-13,105.62,105.85,104.15,105.23,914300,0
2015-11-16,105.24,107.6,104.9,107.32,919700,0
2015-11-17,107.81,107.81,105.51,105.99,806200,0
2015-11-18,106.11,106.29,104.74,105.79,1129400,0
2015-11-19,105.88,105.94,104.88,105.23,931800,0
2015-11-20,106.13,106.13,102.42,103.02,1937400,0
2015-11-23,103.05,103.48,102.41,102.51,1109400,0
2015-11-24,102,105.79,101.84,105.5,1162700,0
2015-11-25,105.38,106.1,104.71,105.64,698100,0
2015-11-27,105.25,106.86,105.25,106.39,347800,0
2015-11-30,106.15,106.15,104.57,105.16,1204800,0
2015-12-01,105.49,109.53,105.49,109.45,1507548,0
2015-12-02,108.63,111.16,107.93,108.13,1262640,0
2015-12-03,108.77,108.89,106.09,106.9,1090381,0
2015-12-04,106.76,108.76,106.55,108.53,1056300,0
2015-12-07,108.08,109.13,107.56,109.03,630700,0
2015-12-08,108.06,108.92,107.44,107.9,783245,0
2015-12-09,107.9,108.08,104.8,105.01,811200,0
2015-12-10,105.1,105.39,104.07,104.65,1121300,0
2015-12-11,102.82,103.46,100.12,101.08,2061000,0
2015-12-14,101.27,103.9,100.67,101.76,1336143,0
2015-12-15,102.53,103.41,102.15,102.59,886100,0
2015-12-16,103.42,104.44,102.69,103.89,1077100,0
2015-12-17,104.48,104.84,100.99,101.01,1806600,0
2015-12-18,100.39,101.31,100.19,100.42,1927000,0
2015-12-21,101.66,101.66,100.34,101.39,811000,0
2015-12-22,101.9,102.03,100.9,101.68,714570,0
2015-12-23,101.91,103.4,101.91,103.38,1115700,0
2015-12-24,103.56,104.54,103.22,104.04,267987,0
2015-12-28,103.43,105.03,102.61,104.93,483735,0
2015-12-29,105.39,106.21,105.04,106.2,534859,0
2015-12-30,105.74,106.58,104.98,105.1,369400,0
2015-12-31,104.67,106.19,103.485,105.07,499437,0
2016-01-04,104.62,105.78,103.44,105.76,966660,0
2016-01-05,105.98,107.44,104.04,107.15,764220,0
2016-01-06,106.04,107.28,105.445,106.17,407292,0
2016-01-07,104.45,104.87,102.33,102.59,578797,0
2016-01-08,102.99,104.61,100.53,101.64,845893,0
2016-01-11,103.06,104.41,101.63,103.87,832465,0
2016-01-12,104.54,104.88,100.59,100.83,814309,0
2016-01-13,101.57,102.28,97.52,97.72,1143205,0
2016-01-14,97.91,100.22,95.82,99.48,1278037,0
2016-01-15,96.96,98.37,89.5,91.96,2980763,0
2016-01-19,93.42,94.56,90.27,90.82,2898000,0
2016-01-20,89.11,89.5497,84.19,88.56,2422951,0
2016-01-21,89.12,90.32,85.77,87.49,2161095,0
2016-01-22,88.9,94.34,88.9,94.02,2482404,0
2016-01-25,93.85,96.33,92.69,93.71,1710936,0
2016-01-26,95.99,99.57,95.77,97.04,1454632,0
2016-01-27,96.42,97.17,93.87,95.25,863696,0
2016-01-28,96.05,96.38,94.285,95.07,1328575,0
2016-01-29,95.78,99.35,95.39,99.27,1152016,0
2016-02-01,98.58,98.7,96.54,98.14,1507685,0
2016-02-02,96.87,96.87,95.46,96.41,1206630,0
2016-02-03,96.8,96.82,92.83,95.78,1838697,0
2016-02-04,96,98,94.77,95.9,869389,0
2016-02-05,96.29,96.29,91.865,93.4,1653370,0
2016-02-08,91.87,91.9,84.28,86.85,3125326,0
2016-02-09,85.35,86.54,83.82,85.74,1894675,0
2016-02-10,86.3,87.66,84.87,86.34,1500390,0
2016-02-11,84.51,86.205,82.8,84.96,2054334,0
2016-02-12,85.87,89.61,85.14,88.79,1182290,0
2016-02-16,90.1,92.8,89.57,90.53,912001,0
2016-02-17,91.51,91.98,90.49,91.66,906194,0
2016-02-18,91.64,92.4,90.87,91.57,777779,0
2016-02-19,90.75,90.75,88.95,89.64,1090580,0
2016-02-22,90.97,94.12,90.64,93.02,1240340,0
2016-02-23,92.32,93.36,91.83,92.76,911305,0
2016-02-24,91.59,95.93,91.28,95.7,1049615,0
2016-02-25,96.36,97.49,94.955,96.6,1100371,0
2016-02-26,94.1,95.63,89.11,94.66,2574501,0
2016-02-29,94,97.36,93.01,94.9,1103964,0
2016-03-01,95.74,97.16,95.395,96.33,1147462,0
2016-03-02,96.47,96.81,94.71,96,866728,0
2016-03-03,95.71,97.28,94.5201,96.82,1429593,0
2016-03-04,94.96,97.63,94.22,96.58,1318955,0
2016-03-07,95.5,96.48,94.01,96.46,1252332,0
2016-03-08,96.12,96.54,93.33,93.53,947767,0
2016-03-09,93.85,94.945,91.06,91.76,1873123,0
2016-03-10,92.22,93.26,91.24,91.87,1299616,0
2016-03-11,92.91,94.61,92.29,94.55,1032301,0
2016-03-14,93.91,94.545,92.62,94.37,1023771,0
2016-03-15,93.6,95.54,93.5,95.07,1022232,0
2016-03-16,94.54,95.83,93.88,95.57,702480,0
2016-03-17,95.55,100.56,95.55,99.31,1700456,0
2016-03-18,99.73,100.75,98.22,99.17,1176454,0
2016-03-21,98.63,99.67,97.53,98.43,609558,0
2016-03-22,97.81,98.39,97.16,97.74,780174,0
2016-03-23,97.97,98.31,96.89,96.95,640368,0
2016-03-24,96.78,98.11,96.44,97.91,859303,0
2016-03-28,98.13,98.28,96.74,97.73,240426,0
2016-03-29,97.34,100.3,96.88,100.19,522831,0
2016-03-30,100.74,101.4,99.8,99.96,644270,0
2016-03-31,99.64,101.13,99.64,100.17,584796,0
2016-04-01,99.14,102.8,99.1,102.04,1019423,0
2016-04-04,102.07,102.31,100.69,101.85,920860,0
2016-04-05,100.69,101.36,100.09,100.09,967523,0
2016-04-06,100.04,100.62,99.52,100.59,857343,0
2016-04-07,100.33,100.403,98.4,99.07,571922,0
2016-04-08,99.56,102.99,98.65,99.81,333627,0
2016-04-11,100.59,101.44,98.75,98.77,526992,0
2016-04-12,98.82,101.37,98.62,100.41,1012183,0
2016-04-13,101.28,102.16,100.92,101.46,496621,0
2016-04-14,101.67,101.99,100.58,100.86,307373,0
2016-04-15,100.98,101.845,100.61,101.59,324970,0
2016-04-18,101.59,102.33,101.19,102.22,523877,0
2016-04-19,102.49,102.53,101.29,101.86,429756,0
2016-04-20,102.21,103.8,101.18,103.42,866087,0
2016-04-21,104.24,104.33,102.86,103,650270,0
2016-04-22,102.99,103.86,102.395,103.74,446469,0
2016-04-25,103.83,104.085,102.67,103.49,341373,0
2016-04-26,103.99,104.51,103.04,104.33,642089,0
2016-04-27,104.05,104.91,103.33,104.82,509000,0
2016-04-28,104.02,105.53,103.34,104.05,458696,0
2016-04-29,103.41,104.24,102.12,103.05,427641,0
2016-05-02,103.53,105.38,102.35,105.19,1095757,0
2016-05-03,100,101.69,97.6125,99.03,5059520,0
2016-05-04,98.38,99.83,97.84,99.79,1738927,0
2016-05-05,100.45,101.68,99.76,99.96,710060,0
2016-05-06,99.37,102.41,98.69,100.93,843766,0
2016-05-09,101.21,101.64,99.48,100.21,2116884,0
2016-05-10,100.24,102.19,99.625,102.14,859198,0
2016-05-11,101.53,102.8,101.38,101.67,546844,0
2016-05-12,102.19,102.39,100.29,101.18,613383,0
2016-05-13,100.9,101.67,99.64,100,944325,0
2016-05-16,100.14,100.45,99.46,99.89,661468,0
2016-05-17,99.94,100.1,98.49,99.2,976379,0
2016-05-18,99.25,99.25,97.09,98.45,613649,0
2016-05-19,98.39,98.39,96.68,97.44,1438486,0
2016-05-20,97.74,97.8,96.68,97.3,2082241,0
2016-05-23,97.54,99.48,96.95,97.63,883329,0
2016-05-24,97.91,98.69,97.35,98.48,760560,0
2016-05-25,98.99,99.13,97.81,98.54,673679,0
2016-05-26,98.34,99.01,97.9,98.7,565707,0
2016-05-27,98.71,99.35,98.19,98.85,759785,0
2016-05-31,99.34,99.515,98.04,99.4,2323251,0
2016-06-01,99.81,100.47,98.25,98.36,972820,0
2016-06-02,97.94,101.83,97.94,101.75,955171,0
2016-06-03,101.68,102.12,100.17,102,739062,0
2016-06-06,102.47,102.62,101.95,102.15,481282,0
2016-06-07,102.72,104.64,102.515,104.42,668744,0
2016-06-08,104.93,104.99,103.111,104.11,583350,0
2016-06-09,103.69,104.08,102.77,103.84,357316,0
2016-06-10,102.5,103.65,100.93,101.02,552255,0
2016-06-13,100.46,102.26,100.46,100.76,889132,0
2016-06-14,100.66,100.75,99.85,100.24,627552,0
2016-06-15,100.71,101.325,99.81,100.45,464552,0
2016-06-16,100.13,100.65,99.31,100.46,943720,0
2016-06-17,100.42,100.42,99.58,99.7,758979,0
2016-06-20,101.27,102.78,100.91,102.08,505768,0
2016-06-21,101.99,102.82,101.31,102.66,1081423,0
2016-06-22,102.52,103.58,102.1,102.9,485319,0
2016-06-23,104.23,107.38,103.91,107.26,1203888,0
2016-06-24,102.59,105.835,102.34,103.31,2189746,0
2016-06-27,102.2,102.88,100.32,100.98,946779,0
2016-06-28,101.98,103.61,101.13,103.54,799095,0
2016-06-29,104.62,107.78,104.515,107.44,863912,0
2016-06-30,107.76,108.3,106.45,107.94,1248788,0
2016-07-01,108.18,110.32,108.18,109.89,1101549,0
2016-07-05,109.5,110.14,107.87,108.94,640711,0
2016-07-06,108.4,109.65,107.58,109.65,619328,0
2016-07-07,110.23,111.96,109.205,110.62,1332500,0
2016-07-08,111.57,114.56,111.19,114.41,1109999,0
2016-07-11,114.49,114.49,112.97,113.29,1179688,0
2016-07-12,113.86,114.21,112.56,112.79,1381494,0
2016-07-13,113.06,113.06,111.59,112.1,725739,0
2016-07-14,112.96,113.59,112.25,113.47,635511,0
2016-07-15,114.43,115.29,112.9,114.03,1100006,0
2016-07-18,113.96,114.135,113.57,113.76,462146,0
2016-07-19,113.76,113.86,112.8,112.85,556019,0
2016-07-20,112.72,112.76,111.275,112.62,578638,0
2016-07-21,112.39,112.61,111.4,111.96,639858,0
2016-07-22,112.44,113.27,111.98,113.17,755379,0
2016-07-25,112.78,113.42,112.5,112.85,399604,0
2016-07-26,113.03,113.05,111.68,112.38,533250,0
2016-07-27,112.64,113.37,112.49,112.75,565361,0
2016-07-28,112.48,113.34,111.63,112.48,844346,0
2016-07-29,114.95,115.2,111.81,115,1349465,0
2016-08-01,114.6,116.25,114.595,116.01,1275269,0
2016-08-02,115.54,115.64,112.33,113.28,515597,0
2016-08-03,113.33,113.45,110.76,113.21,414948,0
2016-08-04,112.98,113.682,110.94,113.59,446746,0
2016-08-05,114.04,114.53,113.44,113.86,330700,0
2016-08-08,113.74,115.46,113.23,114.97,763042,0
2016-08-09,115.17,116.47,114.98,116.41,684978,0
2016-08-10,116.9,117.671,115.93,116.16,741896,0
2016-08-11,116.14,116.84,115.51,116.15,410975,0
2016-08-12,115.06,117.13,115.06,116.32,493984,0
2016-08-15,116.77,117,115.76,115.78,472247,0
2016-08-16,115.86,116.72,114.32,114.33,406655,0
2016-08-17,113.84,114.56,113.05,114.46,445725,0
2016-08-18,115.15,115.15,114.04,114.71,274778,0
2016-08-19,114.04,114.33,112.65,113.21,420057,0
2016-08-22,113.34,113.66,112.38,113.48,473468,0
2016-08-23,114.21,114.37,112.74,112.96,784031,0
2016-08-24,113.29,114.71,113.03,113.29,505300,0
2016-08-25,113.33,114.15,113.07,114.12,315299,0
2016-08-26,114.54,116.41,113.21,113.88,299478,0
2016-08-29,113.66,114.59,113.39,114.23,343404,0
2016-08-30,114.32,114.94,113.355,113.97,311242,0
2016-08-31,113.64,114.6,113.17,114.15,378379,0
2016-09-01,114.53,114.81,113.57,114.18,601476,0
2016-09-02,114.75,116.33,114.75,115.87,316949,0
2016-09-06,116.22,117.62,116.17,117.62,458997,0
2016-09-07,117.22,118.57,117.16,118.47,467920,0
2016-09-08,117.85,118.47,116.77,117.35,271206,0
2016-09-09,115.6,116.4,110.17,110.32,1294103,0
2016-09-12,109.44,112.13,109.04,111.51,980318,0
2016-09-13,111.4,111.4,108.43,108.99,1045167,0
2016-09-14,109.29,109.62,107.92,108.72,768779,0
2016-09-15,108.46,109.31,107.96,108.9,679138,0
2016-09-16,108.8,108.81,107.36,108.34,902913,0
2016-09-19,108.62,110.39,108.62,110.34,466990,0
2016-09-20,111.14,111.14,108.88,109.2,619075,0
2016-09-21,109.34,110.79,108.51,110.54,584512,0
2016-09-22,111.51,112.99,111,112.72,517452,0
2016-09-23,111.78,112.68,111.41,111.89,414974,0
2016-09-26,111.54,112.12,111.22,111.4,409677,0
2016-09-27,110.97,112.52,109.44,111.89,445396,0
2016-09-28,112.07,113.25,111.365,113.14,410160,0
2016-09-29,113.16,113.78,111.22,111.6,368293,0
2016-09-30,112.03,112.57,110.87,112.16,537322,0
2016-10-03,111.76,112.64,110.93,111.78,346287,0
2016-10-04,112.53,114.26,110.97,111.7,938915,0
2016-10-05,112.21,112.38,108.84,109.05,816628,0
2016-10-06,109.08,110.02,108.15,109.56,657900,0
2016-10-07,109.87,110.5,108.44,109.18,465195,0
2016-10-10,109.57,110.24,109.27,109.83,212576,0
2016-10-11,109.72,110.07,108.42,108.48,799259,0
2016-10-12,108.79,110.753,108.24,110.5,563802,0
2016-10-13,110.09,111.46,109.3,111.19,394646,0
2016-10-14,111.56,114.5,111.56,111.89,523045,0
2016-10-17,112.11,114.249,110.69,110.83,405637,0
2016-10-18,111.86,113.25,111.305,111.35,294650,0
2016-10-19,111.9,112.33,110.88,112.05,690873,0
2016-10-20,112.26,112.26,110.45,111.53,632685,0
2016-10-21,111.34,113.99,111.33,113.5,695973,0
2016-10-24,114.06,115.7,114.06,115.19,763879,0
2016-10-25,115.38,116.17,114.855,115.13,628298,0
2016-10-26,115.01,115.68,114.58,115.26,760946,0
2016-10-27,116,116.15,113.77,114.66,773021,0
2016-10-28,114.64,116.27,113.16,113.71,687234,0
2016-10-31,114.22,114.475,113.07,113.28,985731,0
2016-11-01,113.6,113.9,110.12,110.89,1315738,0
2016-11-02,109.02,109.83,105.05,107.43,3455777,0
2016-11-03,107.14,109.16,106.99,107.94,1819887,0
2016-11-04,107.39,108.31,105.98,105.99,1704092,0
2016-11-07,107.94,108.17,107,107.59,1598885,0
2016-11-08,107.61,109.73,106.24,108.95,1029166,0
2016-11-09,106.55,106.55,102.88,103.56,2892182,0
2016-11-10,103.67,104.54,99.37,100,4013002,0
2016-11-11,100,101.13,98.75,99.02,1947221,0
2016-11-14,97.98,98.555,95.66,96.91,3357803,0
2016-11-15,97.62,98.34,96.99,97.06,2253421,0
2016-11-16,96.33,99.29,96.33,99.28,1452748,0
2016-11-17,99.36,101,98.75,100.63,1346133,0
2016-11-18,99.99,102.03,99.99,100.75,834736,0
2016-11-21,101.34,102.2,100.89,101.62,1120081,0
2016-11-22,102.15,102.41,101.17,101.98,982377,0
2016-11-23,101.53,102.31,100.42,100.49,952481,0
2016-11-25,100.82,101.43,100.38,101.08,259326,0
2016-11-28,101.13,101.15,99.52,99.62,733054,0
2016-11-29,99.75,100.36,98.73,99.81,1039672,0
2016-11-30,101.38,102.37,98.93,98.96,2180270,0
2016-12-01,99.1,100.74,95.76,96.1,1918187,0
2016-12-02,96.01,97.99,95.77,96.67,1113696,0
2016-12-05,97.1,98.48,96.91,98.06,791241,0
2016-12-06,97.46,98.95,97.16,97.81,903327,0
2016-12-07,98.39,100.52,97.72,100.38,896948,0
2016-12-08,100.05,101.7,99.08,99.29,916438,0
2016-12-09,99.38,99.52,98.05,98.55,843578,0
2016-12-12,98.5,100.32,97.82,99.75,1065189,0
2016-12-13,100.51,103.43,100.5,103.19,1260997,0
2016-12-14,102.91,103.28,100.94,101.36,917932,0
2016-12-15,101.6,102.59,100.31,101.96,601327,0
2016-12-16,102.16,102.64,101.39,101.78,898815,0
2016-12-19,101.73,105.38,100.665,104.73,953106,0
2016-12-20,105.15,105.56,103.47,103.93,649075,0
2016-12-21,103.97,105.22,103.14,104.57,539068,0
2016-12-22,104.38,104.99,103.41,104.63,568338,0
2016-12-23,104.27,105.49,104.27,104.84,406035,0
2016-12-27,105.25,105.89,104.235,105.33,413096,0
2016-12-28,105.6,105.6,103.96,104.1,573268,0
2016-12-29,104.41,104.595,103.59,103.95,434761,0
2016-12-30,104.2,104.2,102.79,103.26,609957,0
2017-01-03,105.25,105.65,104.19,105.53,1253956,0
2017-01-04,105.78,106.095,104.69,105.69,610413,0
2017-01-05,105,105.32,103.145,104.28,684115,0
2017-01-06,104.4,105.17,103.45,103.52,544314,0
2017-01-09,103.54,103.68,102.23,102.99,801004,0
2017-01-10,102.72,102.86,102.06,102.6,896219,0
2017-01-11,102.3,104.94,102.3,104.71,1233253,0
2017-01-12,104.21,105.28,103.08,105.12,515664,0
2017-01-13,104.99,107.17,104.805,105.57,755989,0
2017-01-17,105.03,107.52,105.03,106.39,585362,0
2017-01-18,105.58,107.99,105.58,107.06,776552,0
2017-01-19,107.02,107.02,105.04,105.76,499265,0
2017-01-20,106.35,107.17,104.22,105.53,835257,0
2017-01-23,105.19,105.57,104.57,104.84,568380,0
2017-01-24,104.66,104.8,102.94,104.06,961525,0
2017-01-25,103.47,103.71,102.29,103.5,1090222,0
2017-01-26,103.42,105.61,103.42,104.91,1630872,0
2017-01-27,105.24,105.73,102.874,104.03,447883,0
2017-01-30,104.06,104.59,103.45,104.3,408110,0
2017-01-31,104.46,106.07,104.46,105.26,1016260,0
2017-02-01,105.78,106.6,103.3,103.86,980739,0
2017-02-02,103.91,104.81,103.58,104.38,657457,0
2017-02-03,105.36,107.06,104.73,105.69,1028218,0
2017-02-06,105.46,105.46,103.83,104.4,1274130,0
2017-02-07,104.41,105.01,104.12,104.79,661697,0
2017-02-08,104.78,107.18,103.51,106.86,1103815,0
2017-02-09,106.83,107.89,106.37,107.63,1141746,0
2017-02-10,107.68,107.68,105.89,106.96,713561,0
2017-02-13,107.14,109.68,105.74,109.62,1021274,0
2017-02-14,109.45,109.78,108.14,108.73,574991,0
2017-02-15,108.32,108.52,107.82,108.3,494710,0
2017-02-16,108.76,109.18,107.3,108.93,674097,0
2017-02-17,109.18,109.52,108.07,108.47,975727,0
2017-02-21,108.79,110.87,108.42,110.71,862790,0
2017-02-22,111,112.08,110.8,111.66,703072,0
2017-02-23,112.03,112.79,110.16,111.19,573704,0
2017-02-24,111.24,111.59,110.5,111.16,677184,0
2017-02-27,110.97,112.95,110.93,112.79,889980,0
2017-02-28,112.5,116.695,111.77,115.77,2551859,0
2017-03-01,116.16,116.25,113,115.36,1294863,0
2017-03-02,115.61,116.29,113.84,115.28,940949,0
2017-03-03,115.45,115.77,114.77,114.98,1249140,0
2017-03-06,114.14,115.405,112.73,115.17,1068673,0
2017-03-07,114.74,116.31,114.74,115.41,850667,0
2017-03-08,115.08,115.79,114.31,114.65,963543,0
2017-03-09,114.36,116.66,114.18,116.59,1348968,0
2017-03-10,117.28,118.38,116.74,117.8,1320106,0
2017-03-13,117.79,118.2,116.59,117.64,1623540,0
2017-03-14,117.59,117.82,115.94,116.12,1342581,0
2017-03-15,116.57,117.53,115.19,116.69,1437468,0
2017-03-16,117.26,117.64,115.68,116.14,1012333,0
2017-03-17,115.77,116.26,115.47,115.65,3396278,0
2017-03-20,115.65,117.65,115.65,117.06,1077746,0
2017-03-21,117.21,118.48,116.97,117.08,1058261,0
2017-03-22,117,117.98,116.395,116.88,1171345,0
2017-03-23,117.12,118.23,116.6,118.13,1885879,0
2017-03-24,117.92,119.03,117.375,118.29,1082293,0
2017-03-27,116.77,118.48,116.12,117.8,726928,0
2017-03-28,117.69,118.71,115.4,118.55,978784,0
2017-03-29,118.55,120.04,118.335,119.78,810390,0
2017-03-30,119.7,120.005,118.58,118.92,806578,0
2017-03-31,118.74,120.51,118.21,120.37,1332233,0
2017-04-03,119.95,120.4,118.7,119.55,1122680,0
2017-04-04,119.49,120.17,119.25,119.44,1182250,0
2017-04-05,119.84,119.96,118.96,119.08,948649,0
2017-04-06,119.5,120.23,118.59,120.07,859375,0
2017-04-07,120.07,121.56,119.53,121.17,1287267,0
2017-04-10,121.45,122.37,120.96,121.99,714179,0
2017-04-11,123.15,124.46,122.43,124.04,1798822,0
2017-04-12,123.37,123.98,122.173,123.07,831342,0
2017-04-13,123.15,124.15,122.6,123.8,952717,0
2017-04-17,123.68,125.01,123.3,124.97,838773,0
2017-04-18,124.84,125.45,124.48,125.15,982859,0
2017-04-19,125.62,126.19,124.88,125.07,885128,0
2017-04-20,125.11,125.32,123.77,124.28,837495,0
2017-04-21,124.06,124.505,123.19,123.78,617891,0
2017-04-24,124,124.51,122.91,123.46,807816,0
2017-04-25,124.26,124.44,123,124.02,966422,0
2017-04-26,123.98,124.99,123.11,123.65,752669,0
2017-04-27,123.98,125.88,122.43,125.33,1087189,0
2017-04-28,125.04,127.05,124.27,126.49,885172,0
2017-05-01,126.74,127.84,126.06,127.25,1312433,0
2017-05-02,129.69,130.78,127.61,128.98,1471984,0
2017-05-03,129.28,129.59,127.56,127.84,1041219,0
2017-05-04,127.99,129,126.78,128.19,945614,0
2017-05-05,128.53,129.7,128.28,129.62,1049638,0
2017-05-08,129.97,132.01,129.22,131.42,1251045,0
2017-05-09,131.18,131.59,129.47,129.75,1048642,0
2017-05-10,129.8,130.2,128.96,129.19,811669,0
2017-05-11,128.63,129.19,127.2,127.72,1513152,0
2017-05-12,127.53,128.23,126.82,127.53,1175229,0
2017-05-15,128.03,130.81,127.31,130.41,1395488,0
2017-05-16,130.72,132.62,130.265,130.77,1024025,0
2017-05-17,130.04,136.344,130.04,134.08,2640771,0
2017-05-18,133.1,133.19,126.83,132,2085423,0
2017-05-19,131.79,133.43,130.85,132.8,855371,0
2017-05-22,132.55,134.42,131.82,133.83,595318,0
2017-05-23,134.3,134.69,133.745,134.31,583654,0
2017-05-24,134.52,134.885,134.01,134.065,573367,0
2017-05-25,134.75,137.025,134.18,135.55,1098146,0
2017-05-26,135.5,136.14,135.02,136.02,665807,0
2017-05-30,136.02,138.25,136.02,137.98,1858176,0
2017-05-31,138.26,140.38,137.46,138.18,1693428,0
2017-06-01,138.3,138.81,137.52,138.25,750505,0
2017-06-02,139.27,139.75,138.3,138.69,826688,0
2017-06-05,138.12,139.4,137.77,137.93,705772,0
2017-06-06,137.91,138.77,136.82,136.99,1198317,0
2017-06-07,137.61,137.63,134.71,135.9,1065747,0
2017-06-08,135.95,136.32,133.01,134.27,1311463,0
2017-06-09,134.26,135.64,133.29,134.3,924809,0
2017-06-12,132.28,132.98,129.4,132.42,1163848,0
2017-06-13,133.46,133.48,131.58,132.05,1119008,0
2017-06-14,133.06,134.89,132.52,132.91,966516,0
2017-06-15,132.41,132.97,131.72,132.22,673115,0
2017-06-16,132.06,133.87,132.06,133.05,964691,0
2017-06-19,133,133.66,132.62,132.96,677558,0
2017-06-20,132.96,133.8,131.26,131.56,894068,0
2017-06-21,131.56,132.13,130.74,131.08,742705,0
2017-06-22,131.32,132.32,130.94,131.24,564131,0
2017-06-23,131.33,132.87,131.32,131.91,2864321,0
2017-06-26,132.68,133.65,132.205,132.8,723420,0
2017-06-27,135.05,138.55,134.98,135.74,1636615,0
2017-06-28,135.71,135.8,133.98,134.35,979796,0
2017-06-29,133.73,134.95,132.96,134.52,859932,0
2017-06-30,134.61,135.849,134.01,134.9,1076501,0
2017-07-03,135.05,135.68,133.7,134.28,648222,0
2017-07-05,134.05,135.35,133.67,134.41,580301,0
2017-07-06,134.05,135.07,133.7,134.36,925343,0
2017-07-07,134.42,137.02,134.42,136.68,1045170,0
2017-07-10,137.17,137.42,134.23,134.49,924020,0
2017-07-11,134.26,135.49,133.27,133.6,794435,0
2017-07-12,134.65,137.1,134.65,136.25,692464,0
2017-07-13,136.41,136.76,135.42,135.9,297567,0
2017-07-14,137.06,137.61,135.9,136.49,704846,0
2017-07-17,136.03,136.52,135.01,136.02,1130936,0
2017-07-18,136,137.97,135.79,137.49,1028462,0
2017-07-19,138.96,138.96,136.39,138.46,1064661,0
2017-07-20,138.16,138.99,135.55,135.81,1061399,0
2017-07-21,136,137.23,135.37,136.6,993179,0
2017-07-24,136.35,136.7,135.02,136.185,666596,0
2017-07-25,136.37,137.22,134.73,135.45,830475,0
2017-07-26,135.9,136.499,135.14,135.6,642130,0
2017-07-27,135.81,136.83,135.1,136,1024588,0
2017-07-28,135.62,138.11,135.62,137.64,1020929,0
2017-07-31,138.33,138.86,136.39,137.55,861937,0
2017-08-01,135.1,138.84,134.5,137.43,1089449,0
2017-08-02,137.81,138.65,136.98,138,832390,0
2017-08-03,138.35,138.725,137.35,138.36,625638,0
2017-08-04,138.8,141.59,138.18,139.96,1035468,0
2017-08-07,139.37,140.29,137.91,139.52,535546,0
2017-08-08,138.83,139.54,137.76,138.22,493938,0
2017-08-09,138.37,139.29,137.68,139.03,576606,0
2017-08-10,138.4,139.68,137.85,139.02,453973,0
2017-08-11,139.08,139.33,137.17,138.27,733781,0
2017-08-14,139.67,141.2,139.09,140.49,673694,0
2017-08-15,139.92,142.07,138.72,141.3,586184,0
2017-08-16,141.59,144.1,141.57,143.72,1123881,0
2017-08-17,143.51,144.81,142.19,142.19,779812,0
2017-08-18,142.02,143.43,142,142.9,564027,0
2017-08-21,142.81,144.61,142.3,144.06,492962,0
2017-08-22,144.38,145.75,144.07,145.59,759864,0
2017-08-23,144.95,146.48,144.95,146.23,558617,0
2017-08-24,146.83,148.34,146.34,148.08,991840,0
2017-08-25,151.82,152.54,150.82,152.1,4331677,0
2017-08-28,151.87,153.8,151.44,152.36,2211973,0
2017-08-29,152.13,153.13,151.68,152,1791988,0
2017-08-30,151.11,153.16,150.75,153.04,2149061,0
2017-08-31,153.07,154.71,152.13,153.55,23507738,0
2017-09-01,154.42,154.5,150.82,150.9,2486954,0
2017-09-05,151.97,152.3,150.27,151.16,1809700,0
2017-09-06,151.84,151.97,150.37,150.5,1351018,0
2017-09-07,150.41,151.22,149.86,150.65,1168966,0
2017-09-08,150.04,150.4,149.1,149.44,857506,0
2017-09-11,149.85,150.8,149.28,150.1,1253768,0
2017-09-12,149.64,150.16,148.33,149.74,1373450,0
2017-09-13,149.24,149.89,148.02,149.15,1279297,0
2017-09-14,148.02,149.735,147.68,148.77,1288352,0
2017-09-15,148.93,150.53,148.3,149.99,1898755,0
2017-09-18,150.33,151.82,149.97,150.53,974575,0
2017-09-19,150.59,150.99,144.631,145.42,2382507,0
2017-09-20,146.2,147.39,145.38,146.08,1534330,0
2017-09-21,145.27,146.3,144.69,145.01,948751,0
2017-09-22,144.75,144.97,142.54,142.62,1449083,0
2017-09-25,142.11,143.255,140.62,141.46,1740075,0
2017-09-26,141.55,142.98,141.09,142.41,1467371,0
2017-09-27,143.88,144.57,142.17,142.98,989055,0
2017-09-28,142.16,144,142.09,143.76,1008043,0
2017-09-29,143.59,145,143.16,144.05,992621,0
2017-10-02,143.82,144.845,142.7,142.87,1052669,0
2017-10-03,142.31,144.54,142.31,143.77,894709,0
2017-10-04,144,147.795,143.61,147.21,1017234,0
2017-10-05,147.51,148.33,146.75,146.87,1245416,0
2017-10-06,146.4,147.58,145.16,147.32,575492,0
2017-10-09,147.36,148.59,146.87,147.73,635460,0
2017-10-10,148.48,149.48,148.07,148.42,760590,0
2017-10-11,148.92,151.57,148.46,151.35,1047898,0
2017-10-12,151.41,152.455,151.2,152.22,1136419,0
2017-10-13,152.433,152.55,150.02,150.94,838743,0
2017-10-16,150.29,150.785,148.325,149.11,1033642,0
2017-10-17,149.22,150.4,147.85,148.46,1044499,0
2017-10-18,148.42,148.62,146.71,147.4,1350929,0
2017-10-19,147.24,148.43,146.72,148,1625248,0
2017-10-20,148.37,149.05,147.5,147.89,834481,0
2017-10-23,148.41,148.62,147.14,147.99,594864,0
2017-10-24,147.46,148.65,147.46,148.23,735216,0
2017-10-25,148.16,148.93,146.18,146.48,772403,0
2017-10-26,147.24,147.24,145.81,146.55,1522139,0
2017-10-27,146.535,147.59,145.99,146.72,1079507,0
2017-10-30,146.97,153.65,146.39,150.17,2414784,0
2017-10-31,150.19,159.14,148.36,157.18,2151745,0
2017-11-01,157.25,157.64,151.43,152.58,1937438,0
2017-11-02,153.31,156.55,152.06,156.1,1195050,0
2017-11-03,155.09,156.18,153.8,154.53,715420,0
2017-11-06,158.52,167.44,158.21,164.42,2398861,0
2017-11-07,163.99,165.88,162.56,165.65,1369538,0
2017-11-08,165,170.53,165,169.52,878075,0
2017-11-09,169.11,170.815,168.12,169.51,886155,0
2017-11-10,167.81,169.74,166.678,168.95,698777,0
