Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.66,19,17.66,19,1232700,0
2005-02-28,19,19.28,18.73,18.92,1151700,0
2005-03-01,18.98,19.78,18.88,19.76,674300,0
2005-03-02,19.67,19.99,19.43,19.93,535200,0
2005-03-03,19.93,19.97,19.61,19.88,511300,0
2005-03-04,19.95,20.11,19.85,20.03,439200,0
2005-03-07,20.03,20.23,19.94,19.99,578700,0
2005-03-08,20,20,19.75,19.83,375300,0
2005-03-09,20.5,20.9,20.17,20.42,1867900,0
2005-03-10,20.43,20.89,20.4,20.69,887900,0
2005-03-11,20.88,21.16,20.22,20.48,817900,0
2005-03-14,20.49,21.55,20.05,21.55,1609800,0
2005-03-15,21.56,21.87,21.06,21.26,877700,0
2005-03-16,21.26,21.55,21.15,21.3,933700,0
2005-03-17,21.3,21.3,20.89,21.08,637800,0
2005-03-18,21,21.1,20.75,20.95,869300,0
2005-03-21,21.01,21.13,20.69,20.75,522100,0
2005-03-22,20.76,20.98,20.7,20.84,707600,0
2005-03-23,20.85,20.9,20.64,20.75,245600,0
2005-03-24,20.79,20.85,20.6,20.6,307400,0
2005-03-28,20.67,20.79,20.6,20.75,526600,0
2005-03-29,20.76,20.95,20.6,20.62,615600,0
2005-03-30,20.65,20.73,20.19,20.47,627200,0
2005-03-31,20.52,20.52,20.1,20.21,897600,0
2005-04-01,20.33,20.57,19.52,19.86,1293400,0
2005-04-04,19.88,20.13,19.63,20,797500,0
2005-04-05,19.96,20.12,19.83,19.9,383700,0
2005-04-06,19.98,20.04,19.84,19.87,700300,0
2005-04-07,19.89,19.99,19.75,19.9,305000,0
2005-04-08,19.95,19.99,19.72,19.82,385000,0
2005-04-11,19.79,19.84,19.45,19.7,554500,0
2005-04-12,19.7,19.92,19.36,19.82,602600,0
2005-04-13,19.87,19.99,19.7,19.73,755700,0
2005-04-14,19.73,19.73,18.52,18.6,1051400,0
2005-04-15,18.6,18.86,18.25,18.3,506800,0
2005-04-18,18.3,18.5,18.14,18.2,468300,0
2005-04-19,18.26,18.65,18.14,18.59,449300,0
2005-04-20,18.54,18.96,18.13,18.13,462400,0
2005-04-21,18.38,18.59,18.16,18.57,580900,0
2005-04-22,18.6,18.85,18.06,18.25,1362600,0
2005-04-25,18.32,18.67,18.27,18.62,341300,0
2005-04-26,18.62,18.98,18.4,18.8,478200,0
2005-04-27,18.75,18.86,18.4,18.62,521600,0
2005-04-28,18.6,18.75,18.47,18.47,635100,0
2005-04-29,18.51,18.73,18.17,18.39,543000,0
2005-05-02,18.5,19.17,18.5,18.88,578200,0
2005-05-03,18.81,19.03,18.6,18.66,535300,0
2005-05-04,19.1,19.23,17.12,18,1714800,0
2005-05-05,17.95,18.16,17.5,17.71,658300,0
2005-05-06,17.8,17.96,17.55,17.82,988700,0
2005-05-09,17.87,18.29,17.74,18.23,1000300,0
2005-05-10,18.19,18.49,17.77,18.3,582100,0
2005-05-11,18.3,18.31,17.83,18.27,422200,0
2005-05-12,18.28,18.38,17.96,18,702700,0
2005-05-13,18.04,18.14,17.63,17.83,465100,0
2005-05-16,17.77,18.25,17.77,18.19,331300,0
2005-05-17,18.09,18.28,17.81,18.25,1262800,0
2005-05-18,18.35,19.05,18.35,18.95,600100,0
2005-05-19,18.96,18.97,18.74,18.83,257700,0
2005-05-20,18.85,18.89,18.55,18.89,293800,0
2005-05-23,18.91,19.1,18.84,18.96,340400,0
2005-05-24,18.92,19.05,18.77,18.93,156100,0
2005-05-25,18.82,18.99,18.45,18.48,415600,0
2005-05-26,18.5,18.75,18.46,18.6,482600,0
2005-05-27,18.6,19.6,18.51,19.32,713800,0
2005-05-31,19.4,20.21,19.25,20.08,720100,0
2005-06-01,20.13,20.13,19.6,19.71,658800,0
2005-06-02,19.5,20.07,19.45,19.9,436700,0
2005-06-03,19.9,19.9,19.61,19.81,332700,0
2005-06-06,19.5,19.57,19.25,19.38,675400,0
2005-06-07,19.45,20.11,19.45,19.88,491900,0
2005-06-08,19.98,20.08,19.82,19.92,529900,0
2005-06-09,19.94,19.95,19.49,19.69,403500,0
2005-06-10,19.69,19.89,19.5,19.77,480200,0
2005-06-13,19.77,20.5,19.62,20.5,1313900,0
2005-06-14,20.45,21.07,20.4,21.05,532500,0
2005-06-15,21.14,21.2,20.7,21.15,520100,0
2005-06-16,21.2,21.2,21.05,21.1,1087000,0
2005-06-17,21.18,21.37,21.05,21.23,1153300,0
2005-06-20,21.12,21.25,21,21.05,579100,0
2005-06-21,21.11,21.23,20.65,20.66,947900,0
2005-06-22,20.69,20.78,20.3,20.5,548700,0
2005-06-23,20.51,20.6,20.06,20.13,697600,0
2005-06-24,20.21,20.35,19.81,19.94,1573300,0
2005-06-27,19.94,20.26,19.85,19.94,516500,0
2005-06-28,20.19,20.41,20,20.35,477800,0
2005-06-29,20.5,20.55,20.24,20.3,571400,0
2005-06-30,20.4,20.47,20.17,20.21,737900,0
2005-07-01,20.39,20.49,20.1,20.1,503600,0
2005-07-05,20.11,20.3,20.09,20.24,784400,0
2005-07-06,20.32,20.33,20.04,20.11,353000,0
2005-07-07,20.03,20.18,19.6,19.98,334900,0
2005-07-08,19.94,20.21,19.85,20.06,636000,0
2005-07-11,20.1,20.35,20.1,20.26,656600,0
2005-07-12,20.24,20.34,19.99,20.25,614200,0
2005-07-13,20.29,20.4,20.21,20.21,421700,0
2005-07-14,19.3,19.55,16.46,17.3,6913600,0
2005-07-15,17.3,17.91,17.3,17.54,3467900,0
2005-07-18,17.49,17.86,17.48,17.65,1286400,0
2005-07-19,17.65,18.5,17.65,18.42,1482600,0
2005-07-20,18.32,18.79,18.1,18.75,797700,0
2005-07-21,18.69,18.82,18.03,18.2,915900,0
2005-07-22,18.15,18.67,18.12,18.67,410200,0
2005-07-25,18.63,18.74,18.25,18.38,442800,0
2005-07-26,18.43,18.5,18.23,18.4,766700,0
2005-07-27,18.48,18.55,18.27,18.47,651500,0
2005-07-28,18.57,18.85,18.57,18.8,914800,0
2005-07-29,18.75,18.79,18.46,18.6,578700,0
2005-08-01,18.64,18.89,18.63,18.75,708900,0
2005-08-02,18.8,18.93,18.74,18.76,337500,0
2005-08-03,18.74,18.8,18.45,18.49,564700,0
2005-08-04,18.58,18.64,18.15,18.15,386400,0
2005-08-05,18.15,18.15,17.65,17.8,995600,0
2005-08-08,17.89,18.1,17.67,17.95,585800,0
2005-08-09,17.95,18.04,17.55,17.9,1701200,0
2005-08-10,17.82,17.96,17.55,17.68,1135600,0
2005-08-11,17.68,18.08,17.66,18,834900,0
2005-08-12,18,18.6,17.65,18.57,920400,0
2005-08-15,18.59,18.7,18.35,18.49,649500,0
2005-08-16,18.34,18.35,17.67,17.79,1129800,0
2005-08-17,17.79,18.19,17.62,17.99,567200,0
2005-08-18,17.8,18.06,17.6,17.9,494400,0
2005-08-19,17.88,18,17.62,18,343600,0
2005-08-22,18,18.04,17.75,18,606400,0
2005-08-23,18.07,18.1,17.75,17.9,494300,0
2005-08-24,17.89,17.94,17.71,17.89,958400,0
2005-08-25,17.9,18.1,17.88,17.95,392600,0
2005-08-26,17.99,17.99,17.38,17.41,585400,0
2005-08-29,17.53,17.76,17.41,17.65,470500,0
2005-08-30,17.66,17.88,17.29,17.39,968900,0
2005-08-31,17.46,18.1,17.16,18.05,760300,0
2005-09-01,18.05,19.9,18.05,19.9,1981300,0
2005-09-02,20,20.99,19.18,19.34,1335500,0
2005-09-06,19.47,20.28,19.47,20.26,1258800,0
2005-09-07,20.21,20.85,20.19,20.84,1491400,0
2005-09-08,20.7,20.76,20.26,20.3,494100,0
2005-09-09,20.41,20.48,20.05,20.29,466400,0
2005-09-12,20.35,20.4,20.05,20.18,1097700,0
2005-09-13,20.2,20.2,19.79,19.8,549700,0
2005-09-14,19.97,20,19.57,19.57,517400,0
2005-09-15,19.72,19.8,19.59,19.76,555500,0
2005-09-16,19.87,19.98,19.6,19.64,893000,0
2005-09-19,19.65,19.65,19.34,19.44,390100,0
2005-09-20,19.49,19.75,19.26,19.35,606700,0
2005-09-21,19.35,19.64,19.22,19.22,638800,0
2005-09-22,19.17,19.47,19.01,19.34,515700,0
2005-09-23,19.46,20.24,19.34,19.97,710300,0
2005-09-26,20.04,20.24,19.51,19.72,358100,0
2005-09-27,19.63,19.78,19.31,19.63,308800,0
2005-09-28,19.7,19.75,19,19.09,528400,0
2005-09-29,19.12,19.59,19.01,19.59,316200,0
2005-09-30,19.49,19.89,19.44,19.71,308200,0
2005-10-03,19.73,20.06,19.45,19.85,612900,0
2005-10-04,19.85,20.25,19.15,19.16,832700,0
2005-10-05,19.17,19.28,18.06,18.23,906900,0
2005-10-06,18.29,18.43,18,18.16,599700,0
2005-10-07,18.16,18.5,18.13,18.39,529700,0
2005-10-10,18.5,18.96,18.2,18.29,499800,0
2005-10-11,18.39,18.4,17.74,17.83,803800,0
2005-10-12,17.8,18.09,17.6,17.69,516300,0
2005-10-13,17.7,17.84,17.52,17.76,755700,0
2005-10-14,17.97,17.97,17.45,17.88,688200,0
2005-10-17,17.83,18.05,17.48,17.8,650600,0
2005-10-18,17.84,18.04,17.54,17.61,541100,0
2005-10-19,17.36,18.15,17.06,18.12,810300,0
2005-10-20,18.26,18.27,17.69,17.94,581200,0
2005-10-21,17.95,18.26,17.84,18.01,298600,0
2005-10-24,18.01,18.76,18.01,18.55,682300,0
2005-10-25,18.48,18.49,18.25,18.48,356600,0
2005-10-26,18.48,18.86,18.18,18.31,482700,0
2005-10-27,18.27,18.31,17.77,18.01,328400,0
2005-10-28,18.05,18.87,18.05,18.86,598800,0
2005-10-31,18.96,19.84,18.73,19.57,1018800,0
2005-11-01,19.56,19.69,18.72,19.64,1479600,0
2005-11-02,19.64,19.96,19.5,19.9,1138900,0
2005-11-03,20,20.23,19.9,20.15,563100,0
2005-11-04,20.15,20.23,19.9,20.13,322300,0
2005-11-07,20.09,20.3,19.94,20.27,573400,0
2005-11-08,20.09,20.2,19.85,19.91,371300,0
2005-11-09,19.93,20.25,19.76,19.91,667100,0
2005-11-10,19.95,20.5,19.6,20.47,561800,0
2005-11-11,20.47,20.54,20.22,20.47,249800,0
2005-11-14,20.47,20.48,20.12,20.37,272900,0
2005-11-15,20.41,20.76,20,20.31,503800,0
2005-11-16,20.3,20.38,19.75,19.8,604300,0
2005-11-17,20,20.88,19.93,20.77,905300,0
2005-11-18,20.98,21.11,20.75,21.05,833300,0
2005-11-21,21.1,21.49,20.8,21.41,548400,0
2005-11-22,21.28,21.38,21.1,21.12,402700,0
2005-11-23,21,21.34,20.91,20.94,382500,0
2005-11-25,20.95,21.12,20.72,21.07,41700,0
2005-11-28,21.11,21.12,20.4,20.71,438500,0
2005-11-29,20.9,21.28,20.85,21.24,458900,0
2005-11-30,21.25,21.38,21,21.16,301900,0
2005-12-01,21.25,21.86,21.16,21.85,628400,0
2005-12-02,21.88,22,21.45,21.63,499100,0
2005-12-05,21.7,21.96,21.43,21.93,957300,0
2005-12-06,21.96,24.31,21.91,23.65,2926400,0
2005-12-07,23.6,24.09,23.47,23.7,1077800,0
2005-12-08,23.77,24.21,23.55,24,713000,0
2005-12-09,23.99,24.2,23.6,24.03,485400,0
2005-12-12,24.1,24.62,24.02,24.42,786000,0
2005-12-13,24.37,24.43,23.96,24,763900,0
2005-12-14,24.06,24.12,23.91,24.04,530400,0
2005-12-15,24.05,24.15,23.95,24.09,617700,0
2005-12-16,24.2,24.3,23.85,24.04,994400,0
2005-12-19,24,24,23.56,23.59,449300,0
2005-12-20,23.66,23.97,23.41,23.76,497800,0
2005-12-21,23.85,24.36,23.81,24.01,583000,0
2005-12-22,24.03,24.2,23.68,23.96,952400,0
2005-12-23,24,24.1,23.92,23.94,615400,0
2005-12-27,23.94,24.1,23.65,23.86,513300,0
2005-12-28,23.88,24.05,23.74,23.97,372300,0
2005-12-29,23.87,24,23.78,23.78,351900,0
2005-12-30,23.79,23.79,23.16,23.39,624600,0
2006-01-03,23.59,23.87,23.07,23.82,728400,0
2006-01-04,23.82,23.94,23.52,23.74,623100,0
2006-01-05,23.67,23.9,23.57,23.84,752500,0
2006-01-06,23.99,23.99,23.58,23.8,395800,0
2006-01-09,23.81,24.2,23.75,24.11,698800,0
2006-01-10,24.12,25,23.98,24.98,939400,0
2006-01-11,25,25.02,24.73,24.94,720800,0
2006-01-12,24.95,25.11,24.82,25,753900,0
2006-01-13,25.05,25.18,24.87,25.02,703300,0
2006-01-17,24.95,24.99,24.62,24.95,490200,0
2006-01-18,24.89,25,24.8,24.9,633600,0
2006-01-19,24.93,25.87,24.91,25.64,957400,0
2006-01-20,25.76,25.76,24.72,25,1114900,0
2006-01-23,25.05,25.3,24.95,25.11,661200,0
2006-01-24,25.14,25.2,24.82,25.1,769800,0
2006-01-25,25.11,25.35,25,25.3,449800,0
2006-01-26,26.05,28.93,26.05,28.8,3803500,0
2006-01-27,28.55,29.1,28.46,29.04,2655500,0
2006-01-30,28.85,29.3,28.5,29.23,1487300,0
2006-01-31,29.24,29.47,29,29.31,1196300,0
2006-02-01,29.29,29.89,29.19,29.71,1482100,0
2006-02-02,29.8,30.36,29.67,29.97,1230900,0
2006-02-03,29.77,30.06,29.6,29.85,423100,0
2006-02-06,29.95,29.95,29.49,29.65,450000,0
2006-02-07,29.9,29.94,29.12,29.28,841000,0
2006-02-08,29.51,29.91,29.09,29.91,491800,0
2006-02-09,29.95,30.09,29.85,29.89,576700,0
2006-02-10,29.94,30.02,29.29,29.95,666200,0
2006-02-13,29.95,29.95,29.56,29.75,362300,0
2006-02-14,29.8,30.63,29.64,30.58,1012600,0
2006-02-15,30.64,31.29,30.5,31.04,751400,0
2006-02-16,31.1,31.43,31.07,31.29,551400,0
2006-02-17,30.89,31.63,30.89,31.39,326100,0
2006-02-21,31.51,31.66,31.3,31.49,435600,0
2006-02-22,31.6,31.85,31.36,31.63,419200,0
2006-02-23,31.64,31.88,31.29,31.43,406100,0
2006-02-24,33.5,33.5,32,32.9,992400,0
2006-02-27,32.9,33.03,32.65,32.84,820900,0
2006-02-28,32.84,32.85,32.41,32.6,691300,0
2006-03-01,32.71,33.14,32.5,33.14,732800,0
2006-03-02,33.1,33.4,33.03,33.16,651400,0
2006-03-03,33.1,33.73,33.04,33.33,666000,0
2006-03-06,32.38,34.29,32.38,34.02,1245700,0
2006-03-07,34.65,34.65,31.5,31.76,2478800,0
2006-03-08,31.91,32.14,31.26,31.83,1360000,0
2006-03-09,31.83,31.85,31.22,31.29,543100,0
2006-03-10,31.2,31.71,30.44,31.4,564300,0
2006-03-13,31.5,32.59,31.5,32.56,1176200,0
2006-03-14,32.56,33.54,32.24,33.54,798600,0
2006-03-15,33.5,34,33.13,33.88,622700,0
2006-03-16,33.99,34.5,33.78,34.11,1058000,0
2006-03-17,34.11,34.27,33.71,33.8,1262600,0
2006-03-20,33.8,33.91,33.33,33.35,981000,0
2006-03-21,33.33,33.39,32.52,32.52,980100,0
2006-03-22,32.53,32.79,32.36,32.49,806500,0
2006-03-23,32.48,32.49,31.76,32.15,1502400,0
2006-03-24,32.22,32.85,32.13,32.19,778400,0
2006-03-27,32.05,32.48,32.05,32.2,453400,0
2006-03-28,32.45,33.38,32.45,32.58,684500,0
2006-03-29,32.68,33.6,32.59,33.48,688400,0
2006-03-30,33.51,33.98,32.61,32.63,579900,0
2006-03-31,32.75,35.48,31.88,34.5,3204900,0
2006-04-03,34.75,36.56,34.7,35.75,2494400,0
2006-04-04,35.7,35.73,35.2,35.44,1744300,0
2006-04-05,35.54,36.15,35.53,35.95,722800,0
2006-04-06,35.95,36.25,35.55,35.88,569500,0
2006-04-07,36.08,36.17,35,35.25,624400,0
2006-04-10,35.32,35.42,34.6,34.81,577000,0
2006-04-11,34.81,34.87,34.14,34.31,972000,0
2006-04-12,34.32,34.71,34.17,34.6,595100,0
2006-04-13,30.25,34.59,30,34.35,1969500,0
2006-04-17,34.9,35.05,33.97,34.15,1019100,0
2006-04-18,34.2,35.07,34.2,35.04,1082300,0
2006-04-19,35.06,35.5,34.77,35.23,623800,0
2006-04-20,35.17,35.5,34.74,34.83,1000600,0
2006-04-21,35.44,35.58,34.8,35.18,714900,0
2006-04-24,35.15,35.35,34.9,34.99,501400,0
2006-04-25,34.83,35.09,34.62,35,1264100,0
2006-04-26,35.09,36.39,34.97,36.23,949000,0
2006-04-27,36.23,36.37,35.5,35.79,766000,0
2006-04-28,35.78,36.19,35.35,35.67,763500,0
2006-05-01,35.82,35.98,35.25,35.49,646000,0
2006-05-02,35.35,36.18,35.2,36.09,625900,0
2006-05-03,36.1,36.24,35.8,36.08,534900,0
2006-05-04,36.15,36.17,35.72,36.12,527000,0
2006-05-05,36.32,36.9,36.07,36.75,760400,0
2006-05-08,36.75,37.35,36.65,36.91,929400,0
2006-05-09,37.2,37.84,36.95,37.57,1238000,0
2006-05-10,37.56,37.56,35.15,36.78,2690100,0
2006-05-11,36.6,36.7,35.46,35.88,1596500,0
2006-05-12,35.82,35.83,33.8,33.83,1578500,0
2006-05-15,33.63,33.75,33.12,33.45,985300,0
2006-05-16,33.55,34.08,33.15,33.42,772300,0
2006-05-17,33.17,33.43,31.9,32.02,1059800,0
2006-05-18,31.98,32.46,31.54,31.67,680200,0
2006-05-19,31.59,31.75,30.75,31.45,979400,0
2006-05-22,31.48,31.76,30.88,31.02,1044200,0
2006-05-23,31.5,31.99,31.25,31.43,849800,0
2006-05-24,31.53,31.81,30.26,31.05,1012000,0
2006-05-25,31.2,32.07,31.15,32.07,733700,0
2006-05-26,32.14,32.64,32.01,32.39,671400,0
2006-05-30,32.15,32.48,31.6,32.25,908600,0
2006-05-31,32.64,32.75,32.09,32.58,867800,0
2006-06-01,32.58,33.3,32.35,33.17,1020900,0
2006-06-02,33.5,33.95,33.21,33.43,994900,0
2006-06-05,33.3,33.3,31.9,31.92,684200,0
2006-06-06,32.05,32.17,29.9,30.17,1501700,0
2006-06-07,30.3,30.74,29.85,29.92,1071800,0
2006-06-08,29.83,29.84,27.32,29.08,2396900,0
2006-06-09,29.2,29.67,28.63,28.85,810500,0
2006-06-12,28.95,29.14,26.97,26.99,1897900,0
2006-06-13,26.89,27.43,26.22,26.38,1685700,0
2006-06-14,26.38,26.97,26.05,26.97,1294400,0
2006-06-15,27.15,28.85,27.15,28.63,1526900,0
2006-06-16,28.69,29,27.99,28.58,1918700,0
2006-06-19,28.75,28.79,27.86,28.01,966400,0
2006-06-20,28.01,28.2,27.68,27.9,827800,0
2006-06-21,27.98,29.13,27.98,28.74,810900,0
2006-06-22,28.55,28.94,28.25,28.78,883300,0
2006-06-23,28.65,29.55,28.51,29.28,676200,0
2006-06-26,29.3,29.56,28.98,29.45,920100,0
2006-06-27,29.53,29.69,28.09,28.19,837200,0
2006-06-28,28.49,29.17,28.12,28.4,859800,0
2006-06-29,28.7,30.57,28.65,30.44,1449300,0
2006-06-30,30.6,31.98,30.3,31.98,4035200,0
2006-07-03,31.98,31.99,31.1,31.64,761000,0
2006-07-05,31.64,31.68,30.52,31.12,961200,0
2006-07-06,31.08,31.85,30.64,30.74,814200,0
2006-07-07,30.75,31,30.27,30.29,463200,0
2006-07-10,30.49,30.55,29.95,30.02,499100,0
2006-07-11,29.96,30.34,29.6,30.22,566500,0
2006-07-12,30.23,30.27,29.42,29.63,474000,0
2006-07-13,29.4,29.4,28.34,28.47,1026300,0
2006-07-14,28.48,28.48,27.49,27.89,1014400,0
2006-07-17,27.72,27.75,26.97,27.1,962500,0
2006-07-18,27.27,27.54,26.5,26.87,1030600,0
2006-07-19,26.93,27.84,26.77,27.83,984200,0
2006-07-20,27.98,27.98,26.07,26.27,1254600,0
2006-07-21,26.25,26.26,25.52,25.68,727800,0
2006-07-24,25.86,26.38,25.57,26.26,778500,0
2006-07-25,26.27,27.07,25.94,27.05,1084900,0
2006-07-26,27.05,27.1,26.51,26.82,1049100,0
2006-07-27,27.02,27.3,26.85,27.02,801800,0
2006-07-28,27.2,27.8,26.96,27.59,667800,0
2006-07-31,27.55,27.97,27.23,27.92,732900,0
2006-08-01,27.85,27.95,27.23,27.61,835400,0
2006-08-02,27.8,28.46,27.7,28.17,919600,0
2006-08-03,28.13,29.35,27.9,29.02,894700,0
2006-08-04,29.27,30,28.09,28.32,585300,0
2006-08-07,28.33,28.46,26.82,26.88,1178900,0
2006-08-08,23.7,24.35,21.69,21.96,8487700,0
2006-08-09,22.38,22.38,21.2,21.46,3338800,0
2006-08-10,21.39,21.55,20.76,20.96,2013900,0
2006-08-11,20.86,20.96,20.25,20.3,2336400,0
2006-08-14,20.3,20.95,20.25,20.59,2679300,0
2006-08-15,20.96,21.53,20.88,21.45,1265800,0
2006-08-16,21.7,22.35,21.5,22.18,1255300,0
2006-08-17,22.05,22.79,22.05,22.28,1074500,0
2006-08-18,22.2,22.2,21.56,21.83,871800,0
2006-08-21,21.67,22,21.45,21.67,685000,0
2006-08-22,21.67,22.01,21.5,21.56,662900,0
2006-08-23,21.56,21.56,20.58,20.64,940000,0
2006-08-24,20.79,20.84,20.25,20.62,685100,0
2006-08-25,20.62,20.7,20.31,20.44,430300,0
2006-08-28,20.52,21.02,20.35,20.99,570200,0
2006-08-29,21.01,21.05,20.37,20.59,652600,0
2006-08-30,20.7,20.79,20.31,20.5,475700,0
2006-08-31,20.6,21.66,20.57,21.66,1095900,0
2006-09-01,21.8,22.65,21.69,22.6,1503600,0
2006-09-05,22.8,23.05,22.6,22.98,1298400,0
2006-09-06,22.88,23.02,21.84,22.14,1286400,0
2006-09-07,22.07,22.39,21.45,21.82,1014000,0
2006-09-08,21.92,22.2,21.74,22.1,860700,0
2006-09-11,22,22.01,21.22,21.55,893000,0
2006-09-12,21.63,22.81,21.45,22.81,902000,0
2006-09-13,22.8,23.47,22.75,23.42,989600,0
2006-09-14,23.37,23.39,22.63,22.79,834000,0
2006-09-15,22.79,22.91,22.52,22.83,703300,0
2006-09-18,22.83,23.25,22.61,22.81,658100,0
2006-09-19,22.85,22.87,22.33,22.68,1345300,0
2006-09-20,22.85,23.1,22.28,22.38,854300,0
2006-09-21,22.38,22.56,21.95,22.32,1077800,0
2006-09-22,22.32,22.32,21.7,22.13,592800,0
2006-09-25,22.45,22.95,21.98,22.84,680800,0
2006-09-26,22.9,23.69,22.9,23.49,1067400,0
2006-09-27,23.37,23.55,22.66,22.82,721300,0
2006-09-28,22.82,23.89,22.82,23.42,885800,0
2006-09-29,23.35,23.59,23.03,23.25,657700,0
2006-10-02,23.32,23.64,22.89,23.19,716800,0
2006-10-03,23.2,23.85,23,23.5,1314500,0
2006-10-04,23.46,24.13,23.11,23.98,1242100,0
2006-10-05,23.9,24.18,23.54,23.93,1287000,0
2006-10-06,23.9,24.7,23.77,24.48,989000,0
2006-10-09,24.37,25.2,24,24.92,1394300,0
2006-10-10,24.92,25.12,24.6,24.9,891000,0
2006-10-11,24.75,25.17,24.41,24.97,820900,0
2006-10-12,25,25.24,24.67,25.16,1452100,0
2006-10-13,25.17,25.25,25.03,25.18,511200,0
2006-10-16,25.41,25.85,25.38,25.56,896900,0
2006-10-17,25.56,25.8,25.4,25.61,781700,0
2006-10-18,25.8,26,25.65,25.79,797000,0
2006-10-19,25.79,25.85,25.5,25.62,744900,0
2006-10-20,25.37,25.38,24.22,24.59,1894300,0
2006-10-23,24.45,24.73,24.23,24.69,833100,0
2006-10-24,24.79,25.01,24.44,24.62,777200,0
2006-10-25,24.74,24.9,24.35,24.44,760200,0
2006-10-26,24.64,24.82,24.21,24.8,832500,0
2006-10-27,24.81,24.81,24.27,24.36,996600,0
2006-10-30,24.26,24.49,24.11,24.21,904400,0
2006-10-31,24.37,24.47,23.54,23.69,1675900,0
2006-11-01,23.6,23.7,22.43,22.81,3858700,0
2006-11-02,22.52,22.79,22.46,22.65,1163900,0
2006-11-03,22.77,22.92,22.01,22.44,1187000,0
2006-11-06,22.58,22.8,22.49,22.63,902400,0
2006-11-07,22.59,22.71,22.41,22.55,720700,0
2006-11-08,22.48,23.26,22.46,22.99,883800,0
2006-11-09,23.09,23.31,22.78,22.96,1096200,0
2006-11-10,22.97,23.16,22.75,23.13,526500,0
2006-11-13,23.13,23.85,23.13,23.76,992700,0
2006-11-14,23.76,24.24,23.6,24.17,959800,0
2006-11-15,24.29,24.96,24.17,24.9,1135600,0
2006-11-16,25,25.35,24.87,25,1585400,0
2006-11-17,25.02,25.15,24.57,24.73,823300,0
2006-11-20,24.78,24.87,24.5,24.83,403900,0
2006-11-21,24.92,24.98,24.72,24.84,430100,0
2006-11-22,24.78,24.85,24.61,24.79,605600,0
2006-11-24,24.75,24.84,24.6,24.8,270400,0
2006-11-27,24.8,25.06,24.28,24.36,889600,0
2006-11-28,24.36,24.49,24.05,24.42,736700,0
2006-11-29,24.62,24.85,24.52,24.8,786100,0
2006-11-30,24.86,25.1,24.56,25.06,539500,0
2006-12-01,25.17,25.32,24.58,24.93,674500,0
2006-12-04,25,25.18,24.86,25.12,611000,0
2006-12-05,25.2,25.61,25.08,25.52,624700,0
2006-12-06,25.61,26.16,25.37,25.92,1088200,0
2006-12-07,26.05,26.29,25.81,26.27,1241100,0
2006-12-08,26.22,26.58,26.1,26.35,901200,0
2006-12-11,26.35,26.36,25.81,26.22,877400,0
2006-12-12,26.15,26.25,25.78,25.9,1225500,0
2006-12-13,26.1,26.18,25.96,26.04,688300,0
2006-12-14,25.4,25.63,24.8,25.46,1688100,0
2006-12-15,25.51,25.6,24.94,24.97,1011200,0
2006-12-18,25,25.3,24.91,25.17,753400,0
2006-12-19,24.92,24.97,24.66,24.89,1076900,0
2006-12-20,24.9,25.94,24.85,25.81,1303200,0
2006-12-21,25.79,25.89,25.55,25.61,754300,0
2006-12-22,25.61,25.61,25.18,25.35,441600,0
2006-12-26,25.36,25.41,25.13,25.37,371800,0
2006-12-27,25.39,25.77,25.34,25.77,438400,0
2006-12-28,25.76,26.03,25.73,25.79,717500,0
2006-12-29,25.79,25.93,25.32,25.43,671100,0
2007-01-03,25.6,26.14,25.54,25.89,971800,0
2007-01-04,25.79,25.91,25.45,25.46,1225900,0
2007-01-05,25.41,25.41,24.9,25.03,894200,0
2007-01-08,25.03,25.03,24.69,24.81,879000,0
2007-01-09,24.81,25.09,24.7,24.96,783600,0
2007-01-10,24.86,25.23,24.57,25.16,773500,0
2007-01-11,25.26,25.53,25.25,25.31,610000,0
2007-01-12,25.38,25.39,25.06,25.26,442000,0
2007-01-16,25.33,25.36,25.08,25.09,618400,0
2007-01-17,25.19,25.35,25.05,25.1,741100,0
2007-01-18,25.12,25.2,24.92,24.94,804300,0
2007-01-19,24.97,25.27,24.81,25.26,585200,0
2007-01-22,25.26,25.36,25.15,25.19,641500,0
2007-01-23,25.23,26.15,25.18,25.7,597800,0
2007-01-24,25.71,26.45,25.6,25.95,900300,0
2007-01-25,25.85,25.86,24.9,25.06,1122400,0
2007-01-26,25.19,25.38,24.65,24.93,783500,0
2007-01-29,24.97,25.31,24.79,24.84,908700,0
2007-01-30,24.98,25.01,24.82,24.96,653000,0
2007-01-31,25.01,25.77,24.84,25.75,1086000,0
2007-02-01,25.81,27.23,25.75,27.07,1992400,0
2007-02-02,27.08,27.77,27.02,27.75,1646500,0
2007-02-05,27.76,27.76,27.39,27.47,506400,0
2007-02-06,27.57,28.71,27.54,28.38,1771000,0
2007-02-07,28.38,28.83,28.28,28.81,1093300,0
2007-02-08,28.86,28.88,28.04,28.13,1334600,0
2007-02-09,28.14,28.36,27.67,27.79,829400,0
2007-02-12,27.85,28.36,27.7,28.26,992377,0
2007-02-13,28.4,28.76,28.32,28.4,584062,0
2007-02-14,28.48,28.8,28.35,28.74,904765,0
2007-02-15,28.79,29.68,28.79,29.56,1301500,0
2007-02-16,29.58,29.63,28.97,29.3,939500,0
2007-02-20,29.2,29.32,28.98,29.19,654900,0
2007-02-21,29.1,29.35,28.93,29.05,838000,0
2007-02-22,29.07,29.23,28.71,28.99,665000,0
2007-02-23,28.91,29.02,28.47,29,898800,0
2007-02-26,29,29.19,28.76,28.9,1657938,0
2007-02-27,28.51,29.28,28.01,28.71,1988400,0
2007-02-28,28.7,28.96,28.41,28.56,1501400,0
2007-03-01,28.45,28.45,27.57,27.98,1596164,0
2007-03-02,27.98,27.98,27.51,27.53,1043700,0
2007-03-05,27.3,27.4,26.71,26.73,988100,0
2007-03-06,26.95,27.54,26.8,27.31,998900,0
2007-03-07,27.31,28.4,27.14,28.21,1201400,0
2007-03-08,28.3,28.88,28.12,28.34,1670500,0
2007-03-09,28.54,28.54,27.95,28.1,658000,0
2007-03-12,28.09,28.19,27.58,27.99,887900,0
2007-03-13,27.87,27.87,26.77,26.93,966200,0
2007-03-14,27,27.2,26.35,26.88,689300,0
2007-03-15,26.9,27.56,26.9,27.43,1253000,0
2007-03-16,27.43,27.63,27.02,27.07,672000,0
2007-03-19,27.28,27.52,26.98,27.09,711700,0
2007-03-20,27.09,27.28,26.96,27.12,884100,0
2007-03-21,27.12,28.09,27.05,28.01,1381700,0
2007-03-22,28.01,28.2,27.83,27.94,628800,0
2007-03-23,28,28.05,27.77,27.99,396000,0
2007-03-26,28.83,28.83,27.86,28.01,509600,0
2007-03-27,28.02,28.02,27.83,27.95,733300,0
2007-03-28,27.91,27.97,27.73,27.8,609500,0
2007-03-29,27.91,28,27.34,27.43,825100,0
2007-03-30,27.5,27.65,27.39,27.5,742600,0
2007-04-02,27.48,27.6,27.23,27.35,491100,0
2007-04-03,27.45,27.8,27.41,27.74,1051800,0
2007-04-04,27.79,27.79,27.51,27.76,901400,0
2007-04-05,27.77,28,27.71,27.8,453500,0
2007-04-09,27.89,27.98,27.5,27.55,457600,0
2007-04-10,32.95,33.4,30.96,32.36,11915700,0
2007-04-11,32.12,32.13,31.07,31.31,3434775,0
2007-04-12,31.32,32.04,31.16,31.42,1387200,0
2007-04-13,31.45,31.48,30.89,31.16,827600,0
2007-04-16,31.19,32.03,31.18,31.87,2026814,0
2007-04-17,32.07,32.51,31.69,32.41,2508500,0
2007-04-18,32.41,32.6,32.14,32.47,1301300,0
2007-04-19,32.28,32.55,31.94,32.18,866300,0
2007-04-20,32.43,32.68,31.93,32.25,1113700,0
2007-04-23,32.32,32.65,32.09,32.46,2380200,0
2007-04-24,32.44,32.57,32.03,32.52,1495700,0
2007-04-25,32.77,32.99,32.51,32.73,1624000,0
2007-04-26,32.7,33.84,32.59,33.51,2616600,0
2007-04-27,33.46,33.99,33.4,33.64,1501500,0
2007-04-30,33.6,33.93,33.48,33.5,2079300,0
2007-05-01,33.5,33.72,32.92,33.42,1330154,0
2007-05-02,33.5,34.13,33.46,33.53,2381480,0
2007-05-03,33.85,34.45,33.51,33.85,1568500,0
2007-05-04,34.01,34.05,33.38,33.7,962800,0
2007-05-07,33.8,33.8,33.16,33.48,1044893,0
2007-05-08,33.48,34.08,33.37,34,3133700,0
2007-05-09,33.85,34.05,33.66,33.93,758800,0
2007-05-10,33.83,33.99,33.55,33.85,990700,0
2007-05-11,34.38,34.63,33.85,34.58,786900,0
2007-05-14,34.52,35.56,34.18,34.5,1204300,0
2007-05-15,34.5,35.08,34.03,34.15,1477800,0
2007-05-16,34.2,34.45,33.9,34.43,525800,0
2007-05-17,34.55,34.78,34.3,34.37,538700,0
2007-05-18,34.42,34.74,34.14,34.64,571200,0
2007-05-21,34.56,34.9,34.42,34.7,619600,0
2007-05-22,34.7,34.84,34.4,34.46,486900,0
2007-05-23,34.56,34.97,33.8,33.88,1624893,0
2007-05-24,33.8,33.81,32.65,32.85,2117134,0
2007-05-25,33.02,33.89,33.02,33.75,951615,0
2007-05-29,33.65,33.99,33.21,33.36,922800,0
2007-05-30,33.26,33.58,33.08,33.49,950500,0
2007-05-31,33.55,33.75,33.32,33.55,915000,0
2007-06-01,33.71,34.07,33.7,34,887300,0
2007-06-04,34,34.13,33.7,34.02,631400,0
2007-06-05,33.85,34.09,33.73,33.77,1036600,0
2007-06-06,33.7,33.85,33.47,33.61,1183000,0
2007-06-07,32.95,33.94,32.88,32.88,1266500,0
2007-06-08,32.72,33.35,32.6,33.32,1039900,0
2007-06-11,33.37,33.6,33.19,33.36,846400,0
2007-06-12,33.22,33.41,33.02,33.08,877100,0
2007-06-13,33.11,33.5,32.92,33.4,434000,0
2007-06-14,33.37,33.62,33.21,33.22,770600,0
2007-06-15,33.47,33.76,33.21,33.28,832200,0
2007-06-18,33.3,33.74,33.26,33.74,412600,0
2007-06-19,33.85,34.04,33.85,33.86,677500,0
2007-06-20,33.87,34.03,33.23,33.29,702400,0
2007-06-21,33.14,33.15,32.63,32.95,1090547,0
2007-06-22,32.9,33.49,32.69,32.74,1074600,0
2007-06-25,32.72,32.99,32.13,32.18,992400,0
2007-06-26,32.35,32.35,31.57,31.96,1012590,0
2007-06-27,31.7,32.23,31.35,32.18,885800,0
2007-06-28,32.2,33.14,32.2,32.47,1194500,0
2007-06-29,32.6,32.81,32.3,32.54,927600,0
2007-07-02,32.61,33.13,32.51,33,957500,0
2007-07-03,33.04,33.1,32.91,33.03,379300,0
2007-07-05,33,33.1,32.41,32.9,885800,0
2007-07-06,32.98,33.39,32.61,33.35,632326,0
2007-07-09,33.4,34.51,33.2,34.02,1211600,0
2007-07-10,33.85,33.86,32.92,32.98,1222481,0
2007-07-11,33.07,33.35,32.53,32.89,1234500,0
2007-07-12,33.25,34.74,33.2,34.07,4005500,0
2007-07-13,33.9,34.98,33.75,34.63,2613800,0
2007-07-16,34.51,34.51,34,34.18,1130600,0
2007-07-17,34.17,34.59,33.78,34.3,849333,0
2007-07-18,34.21,34.32,33.66,33.9,1346000,0
2007-07-19,34.15,34.36,33.4,33.52,888400,0
2007-07-20,33.33,33.4,32.07,32.37,2099900,0
2007-07-23,33.15,33.18,32.74,32.98,9759900,0
2007-07-24,32.86,32.93,32.26,32.42,3945285,0
2007-07-25,32.42,32.6,32.03,32.5,3174200,0
2007-07-26,32.1,32.5,31.28,32.12,3009584,0
2007-07-27,32,32.76,31.58,32.25,3545300,0
2007-07-30,32.3,32.66,32.2,32.38,2247200,0
2007-07-31,32.49,32.65,31.92,32.14,1955850,0
2007-08-01,31.98,32.4,31.77,31.8,3257100,0
2007-08-02,31.5,31.95,31.4,31.87,4103706,0
2007-08-03,31.67,31.96,31.4,31.59,3467092,0
2007-08-06,31.7,31.9,30.74,31.03,2604036,0
2007-08-07,31.16,32.02,30.68,31.58,1343400,0
2007-08-08,31.7,32.1,31.6,31.74,1303200,0
2007-08-09,31.53,32.48,30.95,31.1,2103329,0
2007-08-10,30.8,31.38,28.55,31.16,2112800,0
2007-08-13,31.47,31.79,31,31.09,639900,0
2007-08-14,31.03,31.16,30.31,30.5,1198700,0
2007-08-15,30.41,30.75,29.97,30.4,1176500,0
2007-08-16,30.15,30.35,29.07,30.1,1107000,0
2007-08-17,30.09,31.05,29.75,30.5,1287600,0
2007-08-20,30.51,31,30.2,30.97,822500,0
2007-08-21,30.97,32.42,30.78,32.2,2519800,0
2007-08-22,32.3,32.51,32.14,32.29,1212700,0
2007-08-23,32.32,32.4,32.05,32.29,728900,0
2007-08-24,32.35,32.76,32.25,32.65,744800,0
2007-08-27,32.64,32.81,32.14,32.23,750503,0
2007-08-28,32.18,32.48,32,32.04,1008400,0
2007-08-29,32.29,32.33,32.15,32.33,961800,0
2007-08-30,32.2,32.43,32.2,32.32,654600,0
2007-08-31,32.6,32.86,32.37,32.6,1800600,0
2007-09-04,32.25,32.69,32.02,32.56,1635700,0
2007-09-05,32.35,32.55,32.27,32.44,865900,0
2007-09-06,32.55,32.72,32.48,32.62,1288500,0
2007-09-07,32.3,32.55,32.3,32.5,1252500,0
2007-09-10,32.75,32.75,32.4,32.51,669700,0
2007-09-11,32.72,32.72,32.3,32.51,1386200,0
2007-09-12,32.48,32.5,31.86,31.95,1625900,0
2007-09-13,32.06,32.07,31.13,31.21,2906000,0
2007-09-14,31.05,31.53,30.79,30.91,2507700,0
2007-09-17,30.8,31.37,30.8,30.95,1068500,0
2007-09-18,31.1,31.4,31,31.19,716000,0
2007-09-19,31.25,32.09,31.15,31.72,1493300,0
2007-09-20,31.9,32.6,31.74,32.42,3095200,0
2007-09-21,32.4,32.6,31.44,31.45,1958200,0
2007-09-24,31.5,31.5,30.82,30.88,2209100,0
2007-09-25,30.85,30.96,30.44,30.8,985256,0
2007-09-26,30.84,31.06,30.61,30.69,961500,0
2007-09-27,30.8,31.75,30.69,31.75,1430100,0
2007-09-28,31.85,32.59,31.85,32.17,2713600,0
2007-10-01,32.25,32.25,31.5,31.84,1110100,0
2007-10-02,31.95,32.04,31.46,31.81,1428800,0
2007-10-03,31.7,31.93,31.27,31.35,1765900,0
2007-10-04,31.7,33.24,31.7,32.95,3664921,0
2007-10-05,33.11,33.48,33.05,33.24,897600,0
2007-10-08,33.37,33.38,32.98,33.1,733800,0
2007-10-09,33.34,33.36,33.11,33.36,533100,0
2007-10-10,33.35,33.79,33.3,33.75,2155700,0
2007-10-11,33.78,33.92,33.75,33.75,2588200,0
2007-10-12,33.75,33.8,33.66,33.78,545900,0
2007-10-15,33.85,33.87,33.7,33.82,1066400,0
2007-10-16,33.8,34.07,33.8,33.94,895900,0
2007-10-17,34.03,34.03,33.7,33.89,925500,0
2007-10-18,33.75,33.87,33.6,33.61,1282100,0
2007-10-19,33.62,33.75,33.3,33.66,2605200,0
2007-10-22,33.64,33.89,33.64,33.81,954900,0
2007-10-23,34,34,33.75,33.83,624600,0
2007-10-24,33.78,34,33.73,33.99,818900,0
2007-10-25,34,34.05,33.72,33.93,852600,0
2007-10-26,34.14,34.14,33.77,33.77,633200,0
2007-10-29,33.94,34.1,33.82,33.86,684200,0
2007-10-30,33.86,34.06,33.82,33.93,1921600,0
2007-10-31,34.15,34.3,34.15,34.19,4050200,0
2007-11-01,34.29,34.3,34.23,34.25,5049400,0
2007-11-02,34.29,34.29,34.23,34.24,3047000,0
2007-11-05,34.24,34.29,34.22,34.23,1279089,0
2007-11-06,34.26,34.34,34.25,34.31,521440,0
2007-11-07,34.26,34.31,34.05,34.16,3834500,0
2007-11-08,34.25,34.33,34.09,34.17,1548400,0
2007-11-09,33.96,34.2,33.94,34.17,1257400,0
2007-11-12,34.18,34.25,34.16,34.18,1964760,0
2007-11-13,34.22,34.3,33.67,34.01,3641700,0
2007-11-14,34.37,34.37,21.91,23.5,36413180,0
2007-11-15,23.85,25.13,22.41,22.91,19702344,0
2007-11-16,23.25,23.48,22.33,23.37,6784570,0
2007-11-19,23.23,23.32,22.25,22.5,4426014,0
2007-11-20,22.95,22.95,21.81,22.03,2523915,0
2007-11-21,21.75,23.4,21.3,22.47,2822823,0
2007-11-23,22.47,22.49,22,22.24,489100,0
2007-11-26,22.28,22.94,21.12,21.2,1493478,0
2007-11-27,21.26,21.55,20.76,20.87,1667442,0
2007-11-28,20.87,21.58,20.87,21.5,1265100,0
2007-11-29,21.59,22.52,21.2,22.24,2425476,0
2007-11-30,22.38,23.44,22.35,23.27,3507641,0
2007-12-03,23.37,23.37,22.67,23.22,1138300,0
2007-12-04,23.12,23.29,22.6,23.02,1779400,0
2007-12-05,23.15,23.58,23.14,23.37,1775600,0
2007-12-06,23.29,23.89,23.23,23.77,1032000,0
2007-12-07,23.67,24.37,23.67,23.94,1598930,0
2007-12-10,23.96,25.49,23.76,24.23,2029365,0
2007-12-11,24.16,24.26,23.39,23.43,769197,0
2007-12-12,23.94,24.33,22.3,22.55,2905998,0
2007-12-13,22.52,22.55,20.67,21.16,3542327,0
2007-12-14,21.16,23.55,21.15,23.55,4141100,0
2007-12-17,25.11,25.25,24.05,24.25,4775275,0
2007-12-18,22.99,24.21,22.63,23.05,2768125,0
2007-12-19,22.96,23.03,21.54,22.25,2942033,0
2007-12-20,22.37,22.48,21.36,21.6,2358038,0
2007-12-21,21.95,21.95,17.32,17.91,10191763,0
2007-12-24,17.95,19,17.85,18.7,5345063,0
2007-12-26,18.75,19.19,18.12,19.05,3376765,0
2007-12-27,19.15,19.23,18.4,18.53,2654216,0
2007-12-28,18.55,18.75,18.28,18.47,1440899,0
2007-12-31,18.47,18.63,18,18.36,1692763,0
2008-01-02,18.33,18.92,17.71,17.77,2409400,0
2008-01-03,18.34,18.65,18.01,18.26,2512720,0
2008-01-04,18.05,18.11,17.28,17.34,2237898,0
2008-01-07,17.45,17.68,16.26,16.42,2205175,0
2008-01-08,16.51,16.69,15.64,15.7,2726931,0
2008-01-09,15.87,15.87,15.12,15.54,2052742,0
2008-01-10,15.46,16.75,15.44,16.57,2857050,0
2008-01-11,17.96,18.07,16.79,17.2,4523153,0
2008-01-14,17.28,17.76,16.83,17.59,1892890,0
2008-01-15,17.43,17.78,16.87,17.12,1974475,0
2008-01-16,17.02,17.35,16.58,17.05,1642851,0
2008-01-17,17.09,17.11,15.81,16.03,2002394,0
2008-01-18,16.15,16.6,15.7,16.02,1654375,0
2008-01-22,15.35,16.3,14.83,15.9,1539852,0
2008-01-23,15.6,16.75,15.6,16.64,1698548,0
2008-01-24,16.67,17.15,16.15,17.15,1341703,0
2008-01-25,17.21,17.45,16.53,16.86,1633086,0
2008-01-28,16.82,17.35,16.43,17.35,961222,0
2008-01-29,17.4,17.45,16.92,17.25,756809,0
2008-01-30,17.04,17.95,17.01,17.42,1395400,0
2008-01-31,17.8,18.5,17.33,18.23,1489996,0
2008-02-01,18.39,19.24,18.15,19.05,1471075,0
2008-02-04,18.94,19,18.35,18.35,898191,0
2008-02-05,18.22,19.04,18.06,18.26,1533159,0
2008-02-06,18.33,18.38,17.6,17.9,900711,0
2008-02-07,17.65,18.13,17.43,17.91,1150902,0
2008-02-08,17.8,18.35,17.67,18.18,693200,0
2008-02-11,18.17,18.45,17.7,18.3,764344,0
2008-02-12,18.43,18.72,18.15,18.31,898609,0
2008-02-13,18.49,18.67,18.3,18.61,707330,0
2008-02-14,18.65,19.1,18.45,18.81,1233800,0
2008-02-15,18.67,18.99,18.53,18.84,621208,0
2008-02-19,18.9,19.17,18.81,19.05,1004541,0
2008-02-20,18.88,19.22,18.75,18.95,1258870,0
2008-02-21,19.03,19.29,18.8,18.86,1344894,0
2008-02-22,18.91,18.95,18.44,18.88,715624,0
2008-02-25,18.86,19.29,18.78,19.27,894582,0
2008-02-26,19.24,19.62,19.1,19.4,510579,0
2008-02-27,19.31,19.74,19.22,19.36,677000,0
2008-02-28,19.16,19.23,18.55,18.97,1084806,0
2008-02-29,20.01,20.5,19.36,20.1,3417694,0
2008-03-03,20.13,20.17,19.4,19.65,1361400,0
2008-03-04,19.43,19.75,19.05,19.59,1409427,0
2008-03-05,19.98,19.98,19.01,19.17,695500,0
2008-03-06,19,19.29,18.6,18.7,929774,0
2008-03-07,18.65,19.23,18.58,18.9,940866,0
2008-03-10,18.89,19.11,18.4,18.58,929650,0
2008-03-11,18.99,19.13,18.42,18.89,802100,0
2008-03-12,18.89,19.24,18.7,18.93,595800,0
2008-03-13,18.57,19.38,18.43,19.2,782300,0
2008-03-14,19.4,19.43,18.04,18.37,1303418,0
2008-03-17,17.99,18.19,17.45,17.71,1389654,0
2008-03-18,17.33,17.88,17.2,17.61,1890100,0
2008-03-19,17.64,17.98,17.6,17.61,1168896,0
2008-03-20,17.59,18.36,17.45,18.24,1002920,0
2008-03-24,18.24,19.21,18.24,18.96,674530,0
2008-03-25,18.97,19.62,18.97,19.52,1361882,0
2008-03-26,19.48,19.7,18.65,19.01,1229245,0
2008-03-27,18.97,19.17,18.46,18.52,801100,0
2008-03-28,18.57,18.86,18.26,18.41,523107,0
2008-03-31,18.51,19.07,18.34,18.84,863100,0
2008-04-01,19.03,19.41,18.84,18.84,1140866,0
2008-04-02,18.95,19.57,18.84,19.35,662659,0
2008-04-03,19.26,19.66,19.11,19.46,986250,0
2008-04-04,19.36,19.8,18.9,19,746500,0
2008-04-07,19.32,19.61,19.04,19.49,626977,0
2008-04-08,19.37,19.59,19.05,19.55,690327,0
2008-04-09,19.66,19.68,18.57,18.66,737300,0
2008-04-10,18.69,19.01,18.69,18.94,809700,0
2008-04-11,18.78,18.88,18.4,18.62,807100,0
2008-04-14,18.62,18.62,17.53,17.76,1491809,0
2008-04-15,17.91,18.37,17.87,18.2,1038523,0
2008-04-16,18.2,18.38,17.97,18.35,808031,0
2008-04-17,18.3,18.85,18.15,18.38,1231315,0
2008-04-18,18.69,18.88,18.56,18.74,1149134,0
2008-04-21,18.59,19.15,18.59,19,1308288,0
2008-04-22,18.94,19.05,18.51,18.66,861247,0
2008-04-23,18.67,19,18.67,18.83,2026710,0
2008-04-24,18.89,19.27,18.76,18.99,1537465,0
2008-04-25,19.07,19.32,18.84,19.04,1613187,0
2008-04-28,19.01,19.26,18.96,19.01,1621320,0
2008-04-29,18.95,19.17,18.78,19.01,1184529,0
2008-04-30,17.88,19.47,17.87,18.84,1970100,0
2008-05-01,18.96,19.22,18.96,19.16,927355,0
2008-05-02,19.21,19.43,19.06,19.33,600452,0
2008-05-05,19.3,19.5,18.98,19.21,745522,0
2008-05-06,19.12,19.64,19.08,19.38,523170,0
2008-05-07,19.39,19.59,19.34,19.56,733972,0
2008-05-08,19.56,20.08,19.45,19.69,640489,0
2008-05-09,19.59,19.69,19.44,19.55,398146,0
2008-05-12,19.54,19.98,19.51,19.96,498983,0
2008-05-13,19.84,20.1,19.8,20.09,624463,0
2008-05-14,20.15,20.18,19.85,19.89,547458,0
2008-05-15,19.96,20.52,19.7,20.52,784423,0
2008-05-16,20.51,20.79,20.5,20.69,462193,0
2008-05-19,20.78,20.95,20.4,20.64,485134,0
2008-05-20,20.53,20.6,19.95,20.09,991832,0
2008-05-21,20.13,20.3,20.05,20.1,651553,0
2008-05-22,20.1,20.44,20,20.31,653488,0
2008-05-23,20.14,20.25,20.02,20.12,610509,0
2008-05-27,20.06,20.36,19.98,20.22,876361,0
2008-05-28,20.18,20.7,20.17,20.66,327966,0
2008-05-29,20.69,20.94,20.35,20.42,609122,0
2008-05-30,20.41,20.69,20.24,20.59,656742,0
2008-06-02,20.67,20.89,20.28,20.5,615551,0
2008-06-03,20.54,20.63,20.22,20.47,585638,0
2008-06-04,20.43,20.9,20.16,20.36,939203,0
2008-06-05,19.85,20.09,19.39,20.07,1154727,0
2008-06-06,19.96,20.2,19.6,19.6,641712,0
2008-06-09,19.54,19.71,19.38,19.5,604134,0
2008-06-10,22.62,22.74,21.59,22.09,7421280,0
2008-06-11,21.9,22.26,21.53,21.59,3062660,0
2008-06-12,21.63,21.88,21.2,21.45,1482395,0
2008-06-13,21.6,21.87,21.6,21.8,741912,0
2008-06-16,21.8,22.05,21.61,22.02,702250,0
2008-06-17,22.16,22.2,21.75,21.83,1006064,0
2008-06-18,21.77,21.94,21.6,21.71,1157559,0
2008-06-19,21.73,21.94,21.5,21.82,2160481,0
2008-06-20,21.82,21.82,21.29,21.59,1349963,0
2008-06-23,21.73,21.87,21.18,21.28,1103971,0
2008-06-24,21.27,21.5,21.09,21.41,1937355,0
2008-06-25,21.45,21.47,21.12,21.13,3054329,0
2008-06-26,21,21.07,19.29,19.51,5984612,0
2008-06-27,19.23,20.08,18.89,19.96,2035671,0
2008-06-30,19.98,20.16,19.55,19.61,1775666,0
2008-07-01,20.59,20.59,18.65,19.13,7605120,0
2008-07-02,19.41,19.55,18.84,19.03,2224666,0
2008-07-03,19.09,19.72,18.5,18.95,1535828,0
2008-07-07,19.09,19.35,18.8,19.19,2703865,0
2008-07-08,19.18,19.89,19.12,19.85,3290613,0
2008-07-09,19.99,20.14,19.42,20.04,3639084,0
2008-07-10,19.85,20.01,19.29,19.59,1872584,0
2008-07-11,19.1,19.63,18.81,19.28,3115224,0
2008-07-14,19.46,19.63,18.9,18.95,3062545,0
2008-07-15,19.25,20,18.5,19.12,4688530,0
2008-07-16,22.59,22.59,18.85,18.89,4902213,0
2008-07-17,16.8,17.75,16.61,16.89,6040781,0
2008-07-18,17.05,17.23,16.75,16.83,2361821,0
2008-07-21,17.15,17.15,16.73,17.02,2898671,0
2008-07-22,17.03,17.55,16.9,17.5,4705452,0
2008-07-23,17.89,18.7,17.67,18.2,3862320,0
2008-07-24,18.17,18.35,17.14,17.14,1110012,0
2008-07-25,17.03,18.01,17.03,17.32,1696778,0
2008-07-28,17.27,17.8,16.92,17.8,1058211,0
2008-07-29,17.94,18,17.05,17.13,2709040,0
2008-07-30,17.24,17.85,15.51,16,8514772,0
2008-07-31,15.95,16.33,15.25,16.18,4178155,0
2008-08-01,16.54,17.24,15.98,16.21,2345098,0
2008-08-04,16.41,16.45,15.67,16.09,2131432,0
2008-08-05,16.6,16.75,16,16.63,1882446,0
2008-08-06,16.62,16.75,16.06,16.55,1096033,0
2008-08-07,16.41,16.41,15.59,15.88,1666937,0
2008-08-08,15.81,16.42,15.74,16.36,835287,0
2008-08-11,16.38,16.67,16.01,16.57,1569401,0
2008-08-12,16.57,16.83,16.33,16.37,814127,0
2008-08-13,16.45,16.57,16.01,16.37,704594,0
2008-08-14,16.31,16.79,16.21,16.5,777314,0
2008-08-15,16.5,16.71,15.93,16.03,1040879,0
2008-08-18,16.18,16.18,15.67,15.75,382274,0
2008-08-19,15.66,15.91,15.29,15.43,937571,0
2008-08-20,15.33,15.42,15.08,15.27,1041350,0
2008-08-21,15.48,16.03,15.36,16.02,879437,0
2008-08-22,16.05,16.75,15.95,16.26,611759,0
2008-08-25,16.09,16.18,15.76,16.06,738519,0
2008-08-26,16.04,16.15,15.7,15.93,651698,0
2008-08-27,15.7,16.29,15.7,16.22,543003,0
2008-08-28,16.32,16.39,15.98,16.32,452917,0
2008-08-29,16.25,16.51,16.02,16.19,425694,0
2008-09-02,16.53,16.67,16.22,16.41,980350,0
2008-09-03,16.51,16.75,16.27,16.35,1043998,0
2008-09-04,16.29,16.35,15.84,16.02,1031874,0
2008-09-05,15.99,16.15,15.66,15.92,1178986,0
2008-09-08,16.09,16.5,15.93,16.38,957155,0
2008-09-09,16.17,17.03,16.17,16.3,1147979,0
2008-09-10,16.18,16.78,16.01,16.63,1093872,0
2008-09-11,16.72,16.72,15.85,16.2,1011960,0
2008-09-12,16.08,16.5,15.91,16.2,739822,0
2008-09-15,15.4,15.9,15.39,15.81,1032187,0
2008-09-16,15.85,16.46,15.68,16.18,991394,0
2008-09-17,16,16.05,15.12,15.32,1499056,0
2008-09-18,15.41,20,14.57,20,2891228,0
2008-09-19,16.56,18.5,16.25,17.55,2779692,0
2008-09-22,17.3,17.5,16.23,16.23,989610,0
2008-09-23,16,16.46,15.26,15.84,893960,0
2008-09-24,16.07,16.75,14.62,14.79,672626,0
2008-09-25,14.96,15.06,14.65,14.77,677545,0
2008-09-26,14.6,15.48,14.34,14.98,997534,0
2008-09-29,15.84,16.32,14.01,15.65,1507289,0
2008-09-30,15.58,16.33,13.79,15.24,1504169,0
2008-10-01,15.22,15.52,13.77,13.89,1552498,0
2008-10-02,13.88,14.17,13,13.42,1607771,0
2008-10-03,13.53,13.83,12.75,12.78,1070729,0
2008-10-06,12.48,12.48,10.89,12.01,2116850,0
2008-10-07,12.15,12.21,11.09,11.09,862542,0
2008-10-08,10.84,11.25,10.44,10.96,2270607,0
2008-10-09,10.86,11.68,10.59,11.12,1567749,0
2008-10-10,10.73,10.92,9.33,10.02,1705206,0
2008-10-13,10.56,11.51,10.12,11.51,1425018,0
2008-10-14,11.84,12.11,11.16,11.61,2296933,0
2008-10-15,11.55,11.83,9.77,9.83,833901,0
2008-10-16,9.82,11.02,9.26,10.17,1215095,0
2008-10-17,10.68,10.68,9.8,9.99,535614,0
2008-10-20,10.19,10.49,9.91,10.22,543685,0
2008-10-21,10.12,10.15,9.54,9.55,644767,0
2008-10-22,9.37,9.65,8.28,8.42,897156,0
2008-10-23,8.12,8.7,7.75,8,971216,0
2008-10-24,7.47,8.34,6.24,7.99,885490,0
2008-10-27,7.65,8.29,7.48,7.49,722063,0
2008-10-28,7.54,8.25,7.31,8.21,1006183,0
2008-10-29,8.15,9.57,7.73,9.1,1265417,0
2008-10-30,9.33,9.95,9.32,9.84,1208653,0
2008-10-31,9.81,10.31,9.7,10.25,494640,0
2008-11-03,10.27,10.69,10.13,10.34,503271,0
2008-11-04,10.51,10.54,9.95,10.39,1826755,0
2008-11-05,10.24,10.24,9.56,9.56,1003504,0
2008-11-06,9.23,9.5,8.59,8.63,1439363,0
2008-11-07,8.57,8.87,7.75,8.25,961645,0
2008-11-10,8.44,8.48,7.52,7.85,1721799,0
2008-11-11,7.76,7.85,7.01,7.2,1256797,0
2008-11-12,7.06,7.13,6.42,6.54,771828,0
2008-11-13,6.6,6.66,6.27,6.66,1240783,0
2008-11-14,6.58,6.73,6.26,6.26,1278653,0
2008-11-17,6.22,6.41,5.84,5.9,848984,0
2008-11-18,5.9,5.9,5.23,5.57,893003,0
2008-11-19,5.56,5.84,4.94,4.94,989710,0
2008-11-20,4.91,5.11,4.39,4.4,1172621,0
2008-11-21,4.64,4.92,4.32,4.76,1137684,0
2008-11-24,4.76,5.63,4.75,5.53,907033,0
2008-11-25,5.61,6.71,5.53,6.67,1165320,0
2008-11-26,6.7,7.77,6.26,7.74,1086258,0
2008-11-28,7.51,8.12,7.5,8.07,354552,0
2008-12-01,7.87,7.89,6.4,6.42,1172275,0
2008-12-02,6.62,7.5,6.41,6.84,973120,0
2008-12-03,6.75,7.17,5.88,7.17,1482493,0
2008-12-04,7.1,7.22,5.39,6.09,1985918,0
2008-12-05,6,6.34,5.69,6.34,1135765,0
2008-12-08,6.7,7.24,6.64,6.98,1198830,0
2008-12-09,6.92,7.59,6.8,7.05,874714,0
2008-12-10,7.15,7.59,6.83,7,1296628,0
2008-12-11,6.95,7.29,6.7,6.81,750589,0
2008-12-12,6.6,7.05,6.54,6.98,671431,0
2008-12-15,7.09,7.1,6.15,6.34,1063199,0
2008-12-16,6.2,7.04,6.2,7.04,791242,0
2008-12-17,7.01,8.19,6.73,7.96,1658013,0
2008-12-18,7.85,8.41,7.85,8.36,1208817,0
2008-12-19,8.52,9.09,8.2,8.38,1656667,0
2008-12-22,7.81,8.4,7.67,8.1,588141,0
2008-12-23,8.26,8.47,7.88,8,800926,0
2008-12-24,8.08,8.47,7.88,8.11,368665,0
2008-12-26,8.23,8.48,8.09,8.4,512928,0
2008-12-29,8.32,8.32,7.8,7.98,488893,0
2008-12-30,7.92,8.8,7.92,8.72,649394,0
2008-12-31,8.77,9.25,8.59,9.12,617394,0
2009-01-02,9.25,9.5,8.93,8.98,692460,0
2009-01-05,8.91,9.02,8.47,8.71,704324,0
2009-01-06,8.7,9.49,8.61,9.47,745207,0
2009-01-07,9.08,9.17,8.3,8.71,695492,0
2009-01-08,8.68,8.68,8.35,8.63,526118,0
2009-01-09,8.65,8.67,8.01,8.01,695115,0
2009-01-12,8.07,8.22,7.25,7.4,620580,0
2009-01-13,7.3,7.43,6.99,7.09,800210,0
2009-01-14,7.11,7.11,6.51,6.55,709251,0
2009-01-15,6.55,6.68,6.14,6.59,913770,0
2009-01-16,6.65,6.76,6,6.41,991238,0
2009-01-20,6.33,6.34,5.64,5.7,1016062,0
2009-01-21,5.74,6.1,5.65,6.07,775616,0
2009-01-22,5.94,6.1,5.66,5.76,727909,0
2009-01-23,5.6,5.94,5.22,5.74,649067,0
2009-01-26,5.77,6.2,5.67,5.87,495922,0
2009-01-27,5.86,6.1,5.77,6.02,394567,0
2009-01-28,6.1,6.53,5.95,6.48,858114,0
2009-01-29,6.4,6.4,5.86,5.93,684945,0
2009-01-30,5.93,6.19,5.48,5.58,735965,0
2009-02-02,5.48,5.48,5.18,5.28,590864,0
2009-02-03,5.18,5.52,5.06,5.43,616467,0
2009-02-04,5.45,5.64,5.38,5.41,590263,0
2009-02-05,5.36,5.62,5.27,5.52,564221,0
2009-02-06,5.55,5.92,5.53,5.9,722229,0
2009-02-09,5.86,5.88,5.65,5.71,386754,0
2009-02-10,5.67,5.79,5.08,5.13,806504,0
2009-02-11,5.74,5.74,5.32,5.42,1030729,0
2009-02-12,5.4,5.6,5.23,5.54,859490,0
2009-02-13,5.49,5.5,5.25,5.26,484487,0
2009-02-17,5.12,5.18,4.86,4.86,565047,0
2009-02-18,4.97,5.05,4.71,5.02,658052,0
2009-02-19,5.21,5.21,4.7,4.71,618234,0
2009-02-20,4.61,4.78,4.44,4.7,566054,0
2009-02-23,4.65,4.65,4.33,4.38,810621,0
2009-02-24,4.45,4.67,4.45,4.52,764929,0
2009-02-25,4.5,4.7,4.01,4.19,836941,0
2009-02-26,4.73,4.73,3.89,4.19,2075997,0
2009-02-27,4.1,4.25,3.81,4.05,1305201,0
2009-03-02,3.95,3.98,3.76,3.78,877758,0
2009-03-03,3.86,3.93,3.33,3.49,1494445,0
2009-03-04,3.5,3.68,3.07,3.24,1777381,0
2009-03-05,3.16,3.45,3.05,3.2,2500683,0
2009-03-06,3.16,3.32,2.52,3.16,1455350,0
2009-03-09,3.17,3.33,2.98,3.03,1427529,0
2009-03-10,3.06,3.65,3.06,3.29,2125088,0
2009-03-11,3.25,3.3,3.12,3.2,2072915,0
2009-03-12,3.18,3.53,2.97,3.52,1020075,0
2009-03-13,3.55,3.59,3.16,3.44,1102632,0
2009-03-16,3.51,3.63,3.43,3.49,806319,0
2009-03-17,3.5,3.75,3.39,3.7,763207,0
2009-03-18,3.69,4.01,3.69,3.94,1119274,0
2009-03-19,4,4.1,3.97,4.02,990887,0
2009-03-20,4,4.04,3.65,3.72,1037155,0
2009-03-23,3.72,4.12,3.72,4.11,887367,0
2009-03-24,3.93,3.98,3.76,3.76,1079123,0
2009-03-25,3.77,3.99,3.52,3.73,1231495,0
2009-03-26,3.8,4.18,3.65,4.18,1241436,0
2009-03-27,4.12,5.31,4.05,4.7,2570905,0
2009-03-30,4.6,4.6,4.15,4.19,1429195,0
2009-03-31,4.28,4.35,4.05,4.21,909680,0
2009-04-01,4.12,4.4,3.99,4.29,1007940,0
2009-04-02,4.41,4.9,4.37,4.67,1805922,0
2009-04-03,4.7,4.7,4.36,4.59,739576,0
2009-04-06,4.62,4.62,4.31,4.36,899094,0
2009-04-07,4.29,4.33,4.06,4.06,1112180,0
2009-04-08,4.06,4.37,4.06,4.19,629801,0
2009-04-09,4.58,4.68,4.25,4.68,1101958,0
2009-04-13,4.59,4.95,4.46,4.9,1171136,0
2009-04-14,4.87,5.39,4.78,5.05,1525586,0
2009-04-15,5.02,5.14,4.84,4.98,646382,0
2009-04-16,5.05,5.27,4.96,5.18,1061758,0
2009-04-17,5.2,5.54,5.2,5.47,835353,0
2009-04-20,5.34,5.34,4.84,5,1100539,0
2009-04-21,4.97,5.29,4.93,5.15,836717,0
2009-04-22,5.09,5.64,5.02,5.57,1128812,0
2009-04-23,5.7,5.82,5.52,5.71,1416229,0
2009-04-24,5.75,6.24,5.69,6.07,1217576,0
2009-04-27,6.02,6.14,5.88,6.01,1152256,0
2009-04-28,5.94,6.27,5.81,6.11,1212905,0
2009-04-29,6.12,6.59,6,6.42,1589348,0
2009-04-30,5.98,6.24,5.7,6.06,2202810,0
2009-05-01,6.02,6.17,5.75,5.79,1113735,0
2009-05-04,5.97,6.07,5.74,6.04,1589622,0
2009-05-05,6.14,6.25,5.86,5.92,1190134,0
2009-05-06,6.09,6.14,5.83,6.01,821863,0
2009-05-07,6.15,6.23,5.58,5.65,1068021,0
2009-05-08,5.81,6.21,5.73,6.21,966708,0
2009-05-11,6.04,6.15,5.75,5.84,1570875,0
2009-05-12,5.89,5.96,5.48,5.62,937687,0
2009-05-13,5.54,5.56,5,5.01,1703779,0
2009-05-14,5.05,5.16,4.83,4.98,1595472,0
2009-05-15,4.99,5.28,4.96,5.14,840197,0
2009-05-18,5.2,5.28,5.02,5.23,774438,0
2009-05-19,5.29,5.35,5.01,5.05,1084407,0
2009-05-20,5.13,5.37,5.1,5.23,1806456,0
2009-05-21,5.19,5.25,5,5.09,839958,0
2009-05-22,5.1,5.15,4.96,4.98,486167,0
2009-05-26,4.98,5.11,4.85,4.96,945793,0
2009-05-27,4.95,5.13,4.81,4.83,612340,0
2009-05-28,4.89,4.94,4.68,4.7,799512,0
2009-05-29,4.72,4.9,4.7,4.75,730756,0
2009-06-01,4.82,5.3,4.82,5.15,1463533,0
2009-06-02,5.3,5.6,5.19,5.34,1859430,0
2009-06-03,5.24,5.58,4.96,5.43,1911803,0
2009-06-04,5.44,6,5.41,5.89,1602218,0
2009-06-05,6,6.55,5.95,6.42,1736027,0
2009-06-08,6.47,6.69,6.17,6.6,1753350,0
2009-06-09,6.6,6.89,6.51,6.82,1332417,0
2009-06-10,6.9,6.9,6.49,6.67,831207,0
2009-06-11,6.67,6.85,6.57,6.8,1227252,0
2009-06-12,6.73,6.88,6.68,6.8,1007299,0
2009-06-15,6.74,6.76,6.26,6.31,1354739,0
2009-06-16,6.39,6.66,5.94,6.23,1358857,0
2009-06-17,6.28,6.57,6.19,6.4,1552482,0
2009-06-18,6.4,6.49,6.11,6.24,953899,0
2009-06-19,6.37,6.42,6.13,6.15,778749,0
2009-06-22,6.1,6.14,5.77,5.83,1150474,0
2009-06-23,5.88,6.12,5.7,5.75,925232,0
2009-06-24,5.79,6.22,5.79,6.01,1238199,0
2009-06-25,6.05,6.31,5.89,6.3,1278707,0
2009-06-26,6.27,6.88,6.06,6.61,6870678,0
2009-06-29,6.6,6.65,6.17,6.49,1437647,0
2009-06-30,6.52,6.73,6.39,6.49,1192549,0
2009-07-01,6.57,6.69,6.25,6.3,1318187,0
2009-07-02,6.17,6.25,6,6.03,942678,0
2009-07-06,5.98,6.12,5.58,5.74,1103135,0
2009-07-07,5.72,5.77,5.46,5.47,976342,0
2009-07-08,5.5,5.6,5.25,5.34,1197336,0
2009-07-09,5.37,5.48,5.27,5.34,825668,0
2009-07-10,5.28,5.51,5.27,5.4,662964,0
2009-07-13,5.45,5.59,5.19,5.56,780483,0
2009-07-14,5.55,5.89,5.55,5.72,577220,0
2009-07-15,5.81,6.13,5.81,6,1291385,0
2009-07-16,5.96,6.2,5.95,6.15,660027,0
2009-07-17,6.13,6.18,5.94,6.02,714861,0
2009-07-20,6.08,6.55,6.06,6.47,999940,0
2009-07-21,6.5,6.55,6.18,6.38,693887,0
2009-07-22,6.34,6.5,6.19,6.35,1071575,0
2009-07-23,6.44,6.77,6.36,6.65,937548,0
2009-07-24,6.65,6.9,6.48,6.87,557340,0
2009-07-27,6.88,6.9,6.45,6.82,770257,0
2009-07-28,6.77,6.88,6.56,6.74,2006399,0
2009-07-29,6.7,6.83,6.61,6.68,913142,0
2009-07-30,6.74,7.48,6.61,7.12,3109499,0
2009-07-31,7.19,7.7,7.16,7.47,1585613,0
2009-08-03,7.58,7.71,7.32,7.66,987693,0
2009-08-04,7.58,7.96,7.52,7.93,788571,0
2009-08-05,7.95,7.96,7.67,7.84,845687,0
2009-08-06,7.96,7.96,7.66,7.82,630601,0
2009-08-07,8,8.43,7.98,8.35,1269898,0
2009-08-10,8.26,8.38,8.1,8.23,533874,0
2009-08-11,8.24,8.24,7.98,7.98,486720,0
2009-08-12,7.92,8.4,7.8,8.22,851766,0
2009-08-13,8.27,8.55,8.17,8.47,542982,0
2009-08-14,8.45,8.45,8.08,8.19,654342,0
2009-08-17,7.97,8,7.8,7.91,594233,0
2009-08-18,7.94,8.35,7.81,8.14,678084,0
2009-08-19,8.01,8.38,7.93,8.32,476771,0
2009-08-20,8.35,8.66,8.24,8.64,438331,0
2009-08-21,8.76,9.07,8.64,8.76,692017,0
2009-08-24,8.75,9.32,8.7,9.05,714071,0
2009-08-25,9.16,9.34,9.03,9.31,665296,0
2009-08-26,9.22,9.36,8.98,9.32,530664,0
2009-08-27,9.34,9.35,8.9,9.27,395421,0
2009-08-28,9.42,9.45,9.11,9.32,482107,0
2009-08-31,9.2,9.31,8.97,9.19,682937,0
2009-09-01,9.1,9.35,8.9,9.16,1719568,0
2009-09-02,9.1,9.26,8.73,9.21,721483,0
2009-09-03,9.26,9.29,8.88,9.28,846137,0
2009-09-04,9.26,9.37,9.08,9.32,780050,0
2009-09-08,9.42,9.83,9.35,9.78,1258494,0
2009-09-09,9.78,10.2,9.72,10.12,954570,0
2009-09-10,10.11,10.16,9.63,9.89,1202421,0
2009-09-11,9.91,10.16,9.88,10.16,886987,0
2009-09-14,10.08,10.82,9.9,10.81,1507527,0
2009-09-15,10.78,10.9,10.23,10.56,1978153,0
2009-09-16,10.63,11.32,10.57,10.96,1261731,0
2009-09-17,10.95,11.15,10.71,10.94,848953,0
2009-09-18,11.01,11.04,10.7,10.93,841564,0
2009-09-21,10.8,10.82,10.5,10.78,593872,0
2009-09-22,10.91,11.16,10.76,11.02,556494,0
2009-09-23,11.04,11.15,10.81,10.85,461947,0
2009-09-24,10.86,11.01,10.39,10.48,732629,0
2009-09-25,10.4,10.49,9.79,10.08,1165663,0
2009-09-28,10.12,10.69,9.97,10.54,917306,0
2009-09-29,10.48,10.89,10.44,10.76,518788,0
2009-09-30,10.8,10.85,10.06,10.3,769704,0
2009-10-01,10.23,10.27,9.68,9.73,945542,0
2009-10-02,9.65,9.73,9.11,9.45,972784,0
2009-10-05,9.5,9.75,9.39,9.61,678862,0
2009-10-06,9.7,10.1,9.59,9.8,636474,0
2009-10-07,9.73,9.8,9.41,9.46,484639,0
2009-10-08,9.55,10.07,9.5,9.84,787891,0
2009-10-09,9.86,10,9.75,9.94,383886,0
2009-10-12,9.92,10.35,9.92,10.16,514365,0
2009-10-13,10.17,10.35,9.79,10.23,773838,0
2009-10-14,10.4,10.92,10.24,10.9,865328,0
2009-10-15,10.75,10.95,10.53,10.83,678171,0
2009-10-16,10.72,10.93,10.22,10.82,817913,0
2009-10-19,10.99,11.1,10.82,10.9,501410,0
2009-10-20,10.89,11.14,10.53,10.93,576219,0
2009-10-21,10.92,11.53,10.92,10.96,832482,0
2009-10-22,10.98,11.13,10.59,11.03,626961,0
2009-10-23,11.07,11.14,10.45,10.56,595235,0
2009-10-26,10.65,11.04,9.94,10.03,819855,0
2009-10-27,10,10.15,9.79,9.97,615268,0
2009-10-28,10,10,9.16,9.19,770300,0
2009-10-29,9.34,10.29,9.25,9.89,2018771,0
2009-10-30,9.93,10.06,9.49,9.49,1175159,0
2009-11-02,9.53,9.64,8.95,9.12,816803,0
2009-11-03,9.07,9.44,9.04,9.42,742352,0
2009-11-04,9.54,9.65,9.26,9.27,491778,0
2009-11-05,9.35,9.78,9.29,9.77,442509,0
2009-11-06,9.53,9.85,9.47,9.7,352341,0
2009-11-09,9.8,10.08,9.72,9.87,531463,0
2009-11-10,8.99,9.26,8.76,8.89,3452179,0
2009-11-11,8.8,8.89,8.62,8.71,6629570,0
2009-11-12,8.68,8.83,8.61,8.69,3863241,0
2009-11-13,8.76,9.02,8.66,8.92,1666210,0
2009-11-16,9.57,9.73,9.2,9.3,2319634,0
2009-11-17,9.3,9.48,9.1,9.35,722063,0
2009-11-18,9.4,9.79,9.25,9.59,1421800,0
2009-11-19,9.58,9.65,9.26,9.54,1697293,0
2009-11-20,9.44,9.77,9.08,9.64,2178546,0
2009-11-23,9.7,9.87,9.45,9.52,1532286,0
2009-11-24,9.49,9.5,8.85,9.08,2793236,0
2009-11-25,9.13,9.67,9.12,9.6,975057,0
2009-11-27,9.29,9.48,9.05,9.19,351954,0
2009-11-30,9.15,9.28,8.9,9.22,767553,0
2009-12-01,9.35,9.48,9.12,9.23,706388,0
2009-12-02,9.21,9.6,9.21,9.33,964915,0
2009-12-03,9.42,9.75,9.29,9.4,929775,0
2009-12-04,9.67,9.8,9.32,9.49,1256300,0
2009-12-07,9.52,10.04,9.49,9.97,1373451,0
2009-12-08,9.81,9.94,9.59,9.8,873300,0
2009-12-09,9.81,9.84,9.33,9.8,778717,0
2009-12-10,9.88,9.98,9.62,9.74,732560,0
2009-12-11,9.86,10.11,9.83,10.02,960402,0
2009-12-14,9.99,10.2,9.8,9.97,360420,0
2009-12-15,9.9,10.16,9.86,9.95,595920,0
2009-12-16,10.11,10.18,9.84,9.99,825028,0
2009-12-17,9.82,9.99,9.56,9.68,648827,0
2009-12-18,9.83,9.83,9.54,9.78,1289533,0
2009-12-21,9.94,10.04,9.82,10,670592,0
2009-12-22,10.06,10.23,10.01,10.19,715020,0
2009-12-23,10.15,10.29,9.96,10.23,617568,0
2009-12-24,10.19,10.32,10.13,10.26,334784,0
2009-12-28,10.32,10.37,10.02,10.14,520063,0
2009-12-29,10.15,10.21,10.03,10.06,508849,0
2009-12-30,9.92,10.05,9.73,9.99,893655,0
2009-12-31,9.99,10.09,9.77,9.81,779731,0
2010-01-04,9.92,10.13,9.79,10.04,1692409,0
2010-01-05,10.04,10.04,9.8,9.93,1459200,0
2010-01-06,9.9,9.97,9.69,9.93,1072862,0
2010-01-07,9.87,9.98,9.73,9.8,2052705,0
2010-01-08,9.78,9.85,9.52,9.58,1398951,0
2010-01-11,9.61,9.65,9.29,9.3,1570755,0
2010-01-12,9.3,9.32,8.96,9.14,1666540,0
2010-01-13,9.16,9.21,8.85,8.96,3644412,0
2010-01-14,8.97,9,8.87,8.98,1101941,0
2010-01-15,9.03,9.15,8.91,9.14,1682905,0
2010-01-19,9.19,9.32,9.1,9.28,1929294,0
2010-01-20,9.2,9.28,9,9.25,1465620,0
2010-01-21,9.28,9.28,8.73,8.8,2489307,0
2010-01-22,8.73,8.87,8.45,8.49,4160796,0
2010-01-25,8.56,8.75,8.36,8.62,3592059,0
2010-01-26,8.59,8.77,8.43,8.5,1005844,0
2010-01-27,8.49,8.51,8.26,8.34,2403841,0
2010-01-28,8.34,8.44,8.18,8.33,2357152,0
2010-01-29,8.3,8.43,8.01,8.01,1727023,0
2010-02-01,8.06,8.44,8.05,8.38,1466805,0
2010-02-02,8.37,8.61,8.25,8.46,1936949,0
2010-02-03,8.42,8.5,8.15,8.31,1483961,0
2010-02-04,8.18,8.2,7.29,7.38,4219016,0
2010-02-05,7.33,7.43,7.13,7.38,2973683,0
2010-02-08,7.38,7.53,7.25,7.41,2475625,0
2010-02-09,7.54,7.81,7.34,7.54,1830916,0
2010-02-10,7.5,7.6,7.18,7.28,1747284,0
2010-02-11,7.25,7.3,7.03,7.08,2456190,0
2010-02-12,7.03,7.09,6.99,7.07,1658684,0
2010-02-16,7.14,7.2,7.03,7.14,1078672,0
2010-02-17,7.15,7.21,7.02,7.16,981614,0
2010-02-18,7.14,7.17,6.93,7.02,1175079,0
2010-02-19,6.96,7.06,6.87,7.03,2765114,0
2010-02-22,7.09,7.46,6.99,7.44,2207566,0
2010-02-23,7.44,7.47,7.24,7.29,991161,0
2010-02-24,7.3,7.46,7.25,7.36,1566181,0
2010-02-25,7.23,7.32,7.03,7.28,1366504,0
2010-02-26,7.27,7.6,7.21,7.55,1162258,0
2010-03-01,7.57,7.97,7.56,7.8,1881715,0
2010-03-02,7.86,8.15,7.8,8.02,2345234,0
2010-03-03,8.04,8.19,7.67,7.76,1626948,0
2010-03-04,7.73,7.93,7.68,7.87,713907,0
2010-03-05,8,8.31,7.92,8.28,1420571,0
2010-03-08,8.29,8.35,8.11,8.18,633507,0
2010-03-09,8.11,8.49,8.11,8.39,939282,0
2010-03-10,8.38,8.64,8.29,8.5,1249432,0
2010-03-11,8.29,8.52,8.11,8.47,556767,0
2010-03-12,8.48,8.5,8.26,8.42,528678,0
2010-03-15,8.34,8.42,8.13,8.25,713005,0
2010-03-16,8.29,8.31,8.17,8.25,330795,0
2010-03-17,8.25,8.33,8.17,8.25,567855,0
2010-03-18,8.25,8.3,8.11,8.14,396578,0
2010-03-19,8.17,8.28,7.94,7.96,836166,0
2010-03-22,7.88,8.15,7.83,7.97,878975,0
2010-03-23,8,8.41,8,8.39,1027042,0
2010-03-24,8.35,8.49,8.25,8.46,1103379,0
2010-03-25,8.52,8.7,8.41,8.41,1027800,0
2010-03-26,8.37,8.65,8.31,8.4,695058,0
2010-03-29,8.5,9.1,8.41,9,2384036,0
2010-03-30,9.05,9.44,9.02,9.4,3247257,0
2010-03-31,9.37,9.62,9.17,9.38,1734517,0
2010-04-01,9.51,9.56,9.26,9.27,1441956,0
2010-04-05,9.3,9.64,9.26,9.6,1275260,0
2010-04-06,9.56,9.79,9.48,9.74,2087834,0
2010-04-07,9.65,10,9.65,9.83,1754803,0
2010-04-08,9.69,9.86,9.39,9.82,2041240,0
2010-04-09,9.83,10.48,9.76,10.46,3694668,0
2010-04-12,10.37,10.45,10.16,10.2,1985716,0
2010-04-13,10.22,10.54,10.12,10.47,1782919,0
2010-04-14,10.5,10.84,10.42,10.78,1507986,0
2010-04-15,10.71,11.05,10.71,10.94,2355909,0
2010-04-16,10.86,11.02,10.53,10.63,1306635,0
2010-04-19,10.53,10.8,10.53,10.73,1309628,0
2010-04-20,10.77,10.93,10.54,10.73,2109674,0
2010-04-21,10.75,10.76,10.35,10.7,1882229,0
2010-04-22,10.65,12.61,10.45,12.51,6919963,0
2010-04-23,12.49,13.35,12.42,13.14,3902535,0
2010-04-26,13.08,13.94,13.08,13.82,3153322,0
2010-04-27,13.75,13.95,13.13,13.22,3916809,0
2010-04-28,13.35,13.83,13.12,13.3,1827379,0
2010-04-29,13.33,14.69,13.33,14.46,4978510,0
2010-04-30,14.44,14.79,14.33,14.36,2752800,0
2010-05-03,14.48,14.7,14.31,14.59,1403662,0
2010-05-04,14.27,14.27,13.7,13.9,2395653,0
2010-05-05,13.59,13.8,13.14,13.3,2699278,0
2010-05-06,13.13,13.6,11.37,12.58,1824185,0
2010-05-07,12.6,12.75,11.99,12.12,2860680,0
2010-05-10,12.58,13.48,12.58,13.34,1794598,0
2010-05-11,13.1,13.9,12.88,13.46,1740367,0
2010-05-12,13.51,14.29,13.51,14.01,2087505,0
2010-05-13,14.01,14.55,13.91,14.2,1554081,0
2010-05-14,14.02,14.12,13.27,13.56,1534440,0
2010-05-17,13.66,13.92,12.92,13.38,1138442,0
2010-05-18,13.5,13.84,13.17,13.31,1464867,0
2010-05-19,13.43,13.43,12.37,12.61,2051297,0
2010-05-20,12.15,12.42,11.61,11.61,3012985,0
2010-05-21,11.4,12.21,11.2,11.81,2038250,0
2010-05-24,11.77,12.28,11.77,11.89,1600188,0
2010-05-25,11.34,11.51,10.88,11.51,2319033,0
2010-05-26,11.55,12.17,11.51,11.7,1302520,0
2010-05-27,12.05,12.41,11.85,12.41,1229129,0
2010-05-28,12.33,12.61,12.08,12.15,1409361,0
2010-06-01,12,12.63,11.7,12.21,2425960,0
2010-06-02,12.36,12.62,12.23,12.62,1069339,0
2010-06-03,12.48,12.7,12.29,12.55,737881,0
2010-06-04,12.18,12.33,11.64,11.65,1570076,0
2010-06-07,11.66,11.8,11.08,11.17,1589313,0
2010-06-08,11.25,11.41,10.77,10.83,1615126,0
2010-06-09,10.91,11.63,10.87,10.97,3338678,0
2010-06-10,11.23,11.46,11.14,11.4,1561426,0
2010-06-11,11.12,11.7,11,11.7,2464932,0
2010-06-14,11.93,12.22,11.76,11.83,1067609,0
2010-06-15,12,12.65,11.91,12.61,2409761,0
2010-06-16,12.5,12.74,12.3,12.63,1201985,0
2010-06-17,12.64,12.7,12.17,12.52,812337,0
2010-06-18,12.57,12.77,11.92,12.48,1176247,0
2010-06-21,12.75,13.07,12.09,12.23,933496,0
2010-06-22,12.24,12.39,11.44,11.52,1421913,0
2010-06-23,11.56,11.56,10.83,10.98,2276485,0
2010-06-24,10.8,10.94,10.43,10.46,2131424,0
2010-06-25,10.46,10.76,10.13,10.68,2535423,0
2010-06-28,10.69,10.92,10.5,10.53,1034182,0
2010-06-29,10.23,10.24,9.39,9.51,3178755,0
2010-06-30,9.53,9.75,9.28,9.32,1350890,0
2010-07-01,9.32,9.35,8.55,8.91,2975233,0
2010-07-02,8.99,8.99,8.43,8.53,1500501,0
2010-07-06,8.75,8.87,8.2,8.29,2416859,0
2010-07-07,8.34,8.93,8.22,8.83,1554821,0
2010-07-08,8.95,9.12,8.87,9.1,1164718,0
2010-07-09,9.24,9.84,9.21,9.59,2278480,0
2010-07-12,9.52,9.71,9.27,9.51,939204,0
2010-07-13,9.77,10.3,9.71,10.17,2334946,0
2010-07-14,10.01,10.46,10.01,10.43,1939826,0
2010-07-15,10.42,10.61,10.14,10.57,2146279,0
2010-07-16,10.44,10.5,10.13,10.25,2535292,0
2010-07-19,10.31,10.4,10.06,10.4,2388110,0
2010-07-20,10.15,10.61,10.05,10.57,2443548,0
2010-07-21,11.93,12.31,11.53,11.85,10938921,0
2010-07-22,11.86,12.79,11.86,12.5,4350603,0
2010-07-23,12.4,12.9,12.39,12.85,2477021,0
2010-07-26,12.78,13.67,12.71,13.22,2563192,0
2010-07-27,13.43,13.57,12.86,13.1,1797577,0
2010-07-28,13.07,13.23,12.69,12.76,2351549,0
2010-07-29,12.97,13.43,12.75,13.11,2285028,0
2010-07-30,12.85,13.38,12.73,13.18,1341330,0
2010-08-02,13.52,13.7,13.19,13.37,1379683,0
2010-08-03,13.2,13.61,13.06,13.4,1772908,0
2010-08-04,13.4,13.98,13.39,13.89,1685375,0
2010-08-05,13.69,13.69,13.28,13.41,1312697,0
2010-08-06,13.42,13.68,12.9,13.47,1310443,0
2010-08-09,13.57,13.76,13.43,13.73,723446,0
2010-08-10,13.46,13.63,12.89,13.21,1203309,0
2010-08-11,12.77,12.78,12.16,12.26,1790011,0
2010-08-12,11.93,12.12,11.69,12.09,3415627,0
2010-08-13,12,12.17,11.93,12.03,713761,0
2010-08-16,11.86,12.35,11.81,12.26,894736,0
2010-08-17,12.45,12.89,12.36,12.62,837954,0
2010-08-18,12.54,13.08,12.33,12.95,1137132,0
2010-08-19,12.85,12.88,12.55,12.8,1379787,0
2010-08-20,12.69,12.88,12.35,12.41,1118142,0
2010-08-23,12.6,12.73,11.89,11.93,1524865,0
2010-08-24,11.68,11.82,11.33,11.61,1234235,0
2010-08-25,11.41,11.57,11.11,11.5,982801,0
2010-08-26,11.53,11.89,11.26,11.31,658893,0
2010-08-27,11.48,11.89,11.04,11.84,928504,0
2010-08-30,11.7,11.77,11.22,11.23,1028033,0
2010-08-31,11.12,11.43,10.89,11.25,1071093,0
2010-09-01,11.48,11.95,11.3,11.93,2020649,0
2010-09-02,11.92,12.46,11.82,12.39,1057145,0
2010-09-03,12.75,13.08,12.7,12.93,1569394,0
2010-09-07,12.81,12.92,12.6,12.64,1043389,0
2010-09-08,12.66,13.16,12.59,13.06,1261392,0
2010-09-09,13.35,13.52,13.06,13.11,726565,0
2010-09-10,13.14,13.77,13.09,13.66,945737,0
2010-09-13,13.78,14.05,13.72,13.8,1561013,0
2010-09-14,13.73,14.07,13.51,13.97,1301518,0
2010-09-15,13.91,14.03,13.69,13.95,718721,0
2010-09-16,13.89,14,13.44,13.89,1020599,0
2010-09-17,14.01,14.28,13.71,14.01,1202054,0
2010-09-20,14.09,14.52,13.94,14.48,1256878,0
2010-09-21,14.5,14.9,14.34,14.38,1658576,0
2010-09-22,14.27,14.62,14.24,14.35,1209873,0
2010-09-23,14.13,14.53,13.92,14.06,1038051,0
2010-09-24,14.41,14.53,14.34,14.52,1938087,0
2010-09-27,14.55,14.75,14.42,14.63,1775106,0
2010-09-28,14.63,14.82,14.29,14.8,1729743,0
2010-09-29,14.74,14.9,14.45,14.79,1395062,0
2010-09-30,14.91,15.41,14.48,14.84,1364583,0
2010-10-01,14.98,15.11,14.57,14.95,1323161,0
2010-10-04,14.91,15.01,14.46,14.53,1732946,0
2010-10-05,14.78,14.99,14.59,14.87,2638220,0
2010-10-06,14.89,15.05,14.48,14.69,2252729,0
2010-10-07,14.83,14.99,14.49,14.89,2207435,0
2010-10-08,14.88,15.28,14.68,14.78,1952164,0
2010-10-11,14.82,15.3,14.7,15.05,2683755,0
2010-10-12,15.19,16.26,15.19,16.07,6336014,0
2010-10-13,16.27,16.71,16.1,16.44,3533073,0
2010-10-14,16.47,16.49,15.92,16.46,1480066,0
2010-10-15,16.85,16.95,16.12,16.28,1439502,0
2010-10-18,16.28,16.75,16.12,16.66,1507470,0
2010-10-19,16.36,16.38,15.79,16,2457404,0
2010-10-20,17.23,18,16.75,17.6,8971058,0
2010-10-21,17.9,18.69,17.69,18.32,6289578,0
2010-10-22,18.26,18.53,17.75,18.47,2302017,0
2010-10-25,18.61,19.03,18.52,18.86,3107154,0
2010-10-26,18.68,19.13,18.44,18.6,1725147,0
2010-10-27,18.52,18.94,18.27,18.87,1414118,0
2010-10-28,19.06,19.14,18.46,18.5,1913174,0
2010-10-29,18.42,18.87,18.3,18.79,697410,0
2010-11-01,18.98,19.26,18.72,18.94,1609375,0
2010-11-02,19.27,19.55,19.1,19.37,1388521,0
2010-11-03,19.4,19.55,19.07,19.36,1184355,0
2010-11-04,19.7,20.13,19.57,19.94,1437985,0
2010-11-05,20,20.3,19.8,20.06,1268166,0
2010-11-08,19.88,20.38,19.81,20.34,949791,0
2010-11-09,20.49,20.75,20,20.18,1311287,0
2010-11-10,20.13,20.4,19.71,20.38,894693,0
2010-11-11,19.95,20.34,19.58,20.22,1649382,0
2010-11-12,20.02,20.52,19.27,19.64,1372585,0
2010-11-15,19.89,20.45,19.75,19.78,1952952,0
2010-11-16,19.81,19.81,18.85,19.06,2250907,0
2010-11-17,19.05,19.76,19.05,19.59,1549578,0
2010-11-18,20.15,20.28,19.83,19.84,1330589,0
2010-11-19,19.73,20.07,19.64,19.87,689524,0
2010-11-22,19.68,19.97,19.49,19.91,925266,0
2010-11-23,19.53,20.01,19.43,19.84,1626564,0
2010-11-24,20.06,20.77,19.99,20.62,980334,0
2010-11-26,20.14,20.69,20.06,20.55,313285,0
2010-11-29,20.38,20.57,19.85,20.19,883339,0
2010-11-30,19.85,20.09,19.39,19.62,1172081,0
2010-12-01,20.14,20.4,19.81,20.22,1154089,0
2010-12-02,20.31,20.92,20.26,20.8,1453976,0
2010-12-03,20.62,21.53,20.54,21.41,1194662,0
2010-12-06,21.22,21.79,21.21,21.63,953363,0
2010-12-07,22,22.3,21.46,21.61,2562132,0
2010-12-08,22.04,23.12,21.86,22.66,2648985,0
2010-12-09,22.95,23.4,22.67,23.08,2953522,0
2010-12-10,23.24,23.69,23.01,23.51,1277394,0
2010-12-13,23.6,23.65,22.57,22.66,1673938,0
2010-12-14,22.89,23.12,22.39,22.46,1251068,0
2010-12-15,21.97,22.73,21.63,21.95,1500496,0
2010-12-16,21.96,22.67,21.87,22.5,1334092,0
2010-12-17,22.47,22.54,22,22.16,956999,0
2010-12-20,22.25,22.37,21.93,22.26,777829,0
2010-12-21,21.66,22.95,21.58,22.83,1150874,0
2010-12-22,22.91,23.06,22.32,22.65,1036323,0
2010-12-23,22.78,22.91,22.48,22.75,805391,0
2010-12-27,22.66,22.83,22.36,22.72,541800,0
2010-12-28,22.74,22.76,22.36,22.71,878450,0
2010-12-29,22.74,22.99,22.55,22.72,803841,0
2010-12-30,22.65,22.99,22.6,22.75,568554,0
2010-12-31,22.74,23.04,22.68,22.75,573767,0
2011-01-03,23.16,23.24,22.66,22.87,1560387,0
2011-01-04,23.12,23.77,22.87,23.69,2784627,0
2011-01-05,23.55,24.65,23.48,24.48,1887622,0
2011-01-06,24.59,24.98,24.41,24.46,1878937,0
2011-01-07,24.73,25.49,24.66,25.25,1918616,0
2011-01-10,25.1,25.45,24.76,25.18,1575448,0
2011-01-11,25.43,25.49,24.89,25.11,1642056,0
2011-01-12,25.43,25.47,24.95,25.11,1497000,0
2011-01-13,25.16,26.07,25.03,25.55,2031843,0
2011-01-14,25.55,26.57,25.54,26.49,1592671,0
2011-01-18,26.27,26.93,26.09,26.44,1562613,0
2011-01-19,26.41,26.59,25.23,25.45,2017623,0
2011-01-20,25.25,25.87,24.81,24.89,1666211,0
2011-01-21,25.21,25.69,24.92,25.27,1099039,0
2011-01-24,25.15,26.28,25.15,26.12,1657355,0
2011-01-25,25.98,26.45,25.84,26.17,1501906,0
2011-01-26,26.26,27.52,26.03,27.37,2236321,0
2011-01-27,27.49,27.84,27.18,27.71,1608565,0
2011-01-28,27.64,27.71,26.17,26.49,2293020,0
2011-01-31,26.6,27.23,26.53,26.65,1977419,0
2011-02-01,27.23,27.66,26.77,27.53,2932492,0
2011-02-02,27.76,29.93,27.64,28.7,5007246,0
2011-02-03,28.52,29.88,28.15,29.77,2419659,0
2011-02-04,29.7,30.53,29.69,30.5,2038112,0
2011-02-07,30.31,31.57,30.23,31.14,3351327,0
2011-02-08,31.14,31.19,30.63,30.9,4791613,0
2011-02-09,30.94,31.62,30.56,31.14,1848758,0
2011-02-10,30.88,31.61,30.74,31.58,1412596,0
2011-02-11,31.5,31.98,31.15,31.25,1368525,0
2011-02-14,32.11,33.63,31.46,32.97,2092726,0
2011-02-15,32.64,32.76,32.06,32.17,1316780,0
2011-02-16,32.38,33.01,32.38,32.47,1111347,0
2011-02-18,33.22,33.37,32.57,32.65,1595178,0
2011-02-22,32.06,32.58,30.79,31.29,1618305,0
2011-02-23,31.47,31.47,29.32,30.42,2600083,0
2011-02-24,30.51,30.9,29.42,30.03,2890028,0
2011-02-25,30.81,32.31,30.64,32.19,2779606,0
2011-02-28,32.42,32.66,30.59,30.98,1779387,0
2011-03-01,31.13,31.18,29.95,30.24,1759410,0
2011-03-02,30.25,31.22,29.93,31.07,1986342,0
2011-03-03,31.75,32.95,31.75,32.06,1458517,0
2011-03-04,31.97,32.29,31.46,31.77,719696,0
2011-03-07,31.93,32,30.34,31.1,1644218,0
2011-03-08,31.12,31.9,30.66,31.49,1074556,0
2011-03-09,31.27,31.41,30.85,31.16,1015790,0
2011-03-10,30.6,30.66,29.75,30.04,1889816,0
2011-03-11,29.77,30.6,29.69,30.4,1170261,0
2011-03-14,29.79,30.5,29.4,30.37,1442428,0
2011-03-15,28.91,30.68,28.8,30.37,1294706,0
2011-03-16,30.41,31.52,29.84,30.29,1778814,0
2011-03-17,31.04,31.5,30.75,30.86,1644612,0
2011-03-18,31.4,31.78,30.49,30.52,1783447,0
2011-03-21,31.13,31.97,30.97,31.83,2377175,0
2011-03-22,31.99,32.15,30.99,31.14,690540,0
2011-03-23,31.1,31.82,30.37,31.36,976864,0
2011-03-24,31.75,32.03,31.19,31.9,1741919,0
2011-03-25,32.05,33.14,31.79,32.48,1386163,0
2011-03-28,32.6,32.71,32.06,32.36,895173,0
2011-03-29,32.39,32.62,31.86,32.4,1076570,0
2011-03-30,32.55,33.06,32.42,32.72,652977,0
2011-03-31,32.77,33.42,32.68,33.28,945123,0
2011-04-01,33.74,34.13,33.16,33.78,1395272,0
2011-04-04,33.99,34.11,33.53,33.73,2371686,0
2011-04-05,33.61,34.34,33.49,34.09,1400989,0
2011-04-06,34.45,34.78,33.41,33.81,2320881,0
2011-04-07,33.75,33.85,32.62,33,1506438,0
2011-04-08,33.99,33.99,31.85,32.28,1493452,0
2011-04-11,32.13,32.28,31.62,31.88,1116914,0
2011-04-12,31.64,31.94,31.2,31.43,1401439,0
2011-04-13,31.8,32.05,31.42,31.72,958447,0
2011-04-14,31.25,31.72,30.98,31.56,1448112,0
2011-04-15,31.6,32.32,31.42,32.03,1285317,0
2011-04-18,31.39,31.6,30.06,30.65,2057522,0
2011-04-19,30.91,31.58,30.88,31.5,2291560,0
2011-04-20,30.39,30.5,27.8,28.37,11051652,0
2011-04-21,28.64,30.32,28.53,29.72,3966951,0
2011-04-25,29.73,29.76,29,29.15,1638723,0
2011-04-26,29.21,29.95,29.11,29.36,2021073,0
2011-04-27,29.34,29.74,28.46,29.5,1951205,0
2011-04-28,29.49,29.56,28.82,28.97,1041794,0
2011-04-29,29.29,29.53,28.78,29.42,1388330,0
2011-05-02,29.71,29.87,29.12,29.25,1325484,0
2011-05-03,29.07,29.21,27.86,28.32,1746919,0
2011-05-04,28.38,28.39,26.89,27.36,2335064,0
2011-05-05,27.18,28.15,26.83,27.33,1620766,0
2011-05-06,28.07,28.57,27.5,27.64,1433774,0
2011-05-09,27.49,27.75,27,27.27,1460536,0
2011-05-10,27.48,28.28,27.48,28.06,1372294,0
2011-05-11,27.88,28.02,26.83,27.13,1247699,0
2011-05-12,26.99,27.09,26.58,26.67,1517105,0
2011-05-13,26.75,26.92,25.82,26.07,2339323,0
2011-05-16,25.91,26.51,25.73,25.95,1519614,0
2011-05-17,25.65,25.87,24.91,25.06,2504247,0
2011-05-18,25.16,25.89,25.08,25.61,2112801,0
2011-05-19,25.89,26,25.4,25.55,1844636,0
2011-05-20,25.46,25.5,24.89,25.17,1383068,0
2011-05-23,24.6,24.73,24.26,24.42,1729390,0
2011-05-24,24.42,24.97,24.22,24.24,1097392,0
2011-05-25,24.35,25.34,24.28,25.19,1611810,0
2011-05-26,24.98,25.5,24.84,25.44,1082339,0
2011-05-27,25.54,26.25,25.54,25.69,1203579,0
2011-05-31,26.08,27.43,26.08,27.34,2723666,0
2011-06-01,27.25,27.25,25.42,25.55,2069378,0
2011-06-02,25.91,25.98,25.17,25.43,1586764,0
2011-06-03,24.81,25.38,24.47,24.6,2121546,0
2011-06-06,24.6,24.91,23.76,23.9,1204761,0
2011-06-07,24.14,24.44,23.66,23.68,1071176,0
2011-06-08,23.5,23.71,22.13,22.18,3374755,0
2011-06-09,22.17,23.34,22.15,22.83,3251862,0
2011-06-10,22.62,22.77,22.24,22.32,1573069,0
2011-06-13,22.37,22.89,22.32,22.5,1948720,0
2011-06-14,22.91,24.22,22.65,23.96,2811086,0
2011-06-15,23.7,24.48,23.05,23.21,2480354,0
2011-06-16,23.2,23.65,22.97,23.24,1908846,0
2011-06-17,23.69,23.9,23.11,23.25,1550698,0
2011-06-20,23.17,23.51,22.77,23.21,2064017,0
2011-06-21,23.51,24.63,23.51,24.15,2371656,0
2011-06-22,24.04,24.8,23.95,24.12,2130468,0
2011-06-23,23.61,23.99,23.19,23.78,2037174,0
2011-06-24,23.85,24.11,22.89,22.96,1898863,0
2011-06-27,22.98,23.45,22.68,23.23,1060232,0
2011-06-28,23.36,24.42,23.35,24.38,1739585,0
2011-06-29,24.33,24.58,23.98,24.41,1721584,0
2011-06-30,24.47,25.63,24.34,25.4,1610797,0
2011-07-01,25.49,26.89,25.25,26.69,2277982,0
2011-07-05,26.63,26.8,25.72,25.85,1359258,0
2011-07-06,25.81,25.81,25,25.15,2372271,0
2011-07-07,25.55,27.21,25.55,26.62,2998030,0
2011-07-08,26.06,26.27,25.48,25.93,1737741,0
2011-07-11,25.33,25.59,24.58,24.86,1382925,0
2011-07-12,24.78,25.19,24.53,24.62,913808,0
2011-07-13,24.65,24.87,23.69,23.81,3255909,0
2011-07-14,23.93,24.3,23.05,23.29,1784416,0
2011-07-15,23.51,23.51,22.8,23.01,1883954,0
2011-07-18,22.91,23.02,21.98,22.34,2289416,0
2011-07-19,22.7,23.23,22.44,23.01,3053428,0
2011-07-20,23.9,25.68,23.66,24.86,5739643,0
2011-07-21,25.13,25.81,24.99,25.64,2942097,0
2011-07-22,25.66,26.93,25.24,26.49,2802584,0
2011-07-25,26.01,26.32,25.53,25.65,1606710,0
2011-07-26,25.46,25.61,24.88,25.22,2195441,0
2011-07-27,24.87,24.9,23.58,23.79,2322348,0
2011-07-28,23.77,24.31,23.2,23.27,2169438,0
2011-07-29,22.84,23.35,22.05,23.01,2941136,0
2011-08-01,23.58,23.63,21.55,22.38,3317694,0
2011-08-02,22.04,22.35,20.5,20.75,4897708,0
2011-08-03,20.59,21.02,19.82,20.5,3194733,0
2011-08-04,19.98,20,17.37,17.44,6876989,0
2011-08-05,18.37,18.92,17.25,17.65,4764369,0
2011-08-08,17.37,17.37,14.51,14.75,7781440,0
2011-08-09,15.25,16.29,14.3,15.74,4028548,0
2011-08-10,15.07,15.44,14.6,14.64,4264934,0
2011-08-11,14.85,16.44,14.7,16.13,3623566,0
2011-08-12,16.51,17.19,16.42,16.9,3676957,0
2011-08-15,17.1,17.67,17.09,17.41,1260247,0
2011-08-16,17.2,17.72,17.05,17.1,2160036,0
2011-08-17,17.2,17.45,16.53,16.79,1983027,0
2011-08-18,15.42,15.78,13.7,14.19,5429906,0
2011-08-19,13.79,14.58,12.81,13.11,4022469,0
2011-08-22,13.49,13.65,12.92,13.34,3626978,0
2011-08-23,13.44,14.32,13.16,14.3,2302684,0
2011-08-24,14.25,14.82,14.07,14.65,1788626,0
2011-08-25,14.82,15.34,14.57,14.95,3800674,0
2011-08-26,14.68,16.4,14.41,16.21,3851243,0
2011-08-29,16.54,17.24,16.45,17.18,2070709,0
2011-08-30,17.02,17.2,16.46,16.95,2302536,0
2011-08-31,17.15,17.46,16.37,16.68,3489536,0
2011-09-01,16.85,17.24,16.43,16.48,2410071,0
2011-09-02,16.06,16.14,15.24,15.51,1501628,0
2011-09-06,14.48,15.68,14.48,15.61,2284379,0
2011-09-07,16.04,17.75,15.9,17.25,3951457,0
2011-09-08,17,17.44,16.64,16.75,2426112,0
2011-09-09,16.4,16.52,15.61,15.87,2941954,0
2011-09-12,15.47,16.02,15.11,15.64,3047688,0
2011-09-13,15.81,16.7,15.8,16.5,3235059,0
2011-09-14,16.77,17.84,16.59,17.48,3566131,0
2011-09-15,17.79,18.25,17.25,18.23,2439079,0
2011-09-16,18.54,18.73,17.96,18.67,4829377,0
2011-09-19,17.95,18.66,17.57,18.34,3305608,0
2011-09-20,18.42,19.12,17.8,17.87,2310063,0
2011-09-21,17.9,18.08,16.56,16.68,2331607,0
2011-09-22,15.8,16.45,15.17,15.78,3304031,0
2011-09-23,15.7,16.36,15.55,16.11,2919670,0
2011-09-26,16.45,17.08,15.74,17.02,1530328,0
2011-09-27,17.64,18.5,17.5,17.87,3233882,0
2011-09-28,18,18.21,17.13,17.16,2605319,0
2011-09-29,17.79,18.03,16.65,17.17,2313675,0
2011-09-30,16.72,17.53,16.51,16.84,2508210,0
2011-10-03,16.65,17.3,15.74,15.86,3672683,0
2011-10-04,15.57,17.78,15.14,17.75,3424342,0
2011-10-05,17.75,19.07,17.62,18.9,3284560,0
2011-10-06,18.84,20.23,18.63,20.04,3696358,0
2011-10-07,20.18,20.55,19.1,19.62,3120160,0
2011-10-10,20.1,20.97,19.78,20.35,2221489,0
2011-10-11,20.02,20.93,20,20.54,2643821,0
2011-10-12,20.84,21.2,20.48,20.57,3011617,0
2011-10-13,20.37,21.14,20.18,20.92,2119886,0
2011-10-14,21.41,22.01,21.25,21.5,1832797,0
2011-10-17,21.31,21.43,20.11,20.24,2609423,0
2011-10-18,20.1,21.19,19.76,21.06,4172441,0
2011-10-19,22.62,24.4,22.45,23.22,8297755,0
2011-10-20,23.17,24.54,22.96,24.12,3867159,0
2011-10-21,24.66,24.76,23.12,24.01,2614772,0
2011-10-24,24.17,25.23,24.16,24.82,2041984,0
2011-10-25,24.51,24.79,23.48,23.52,2392830,0
2011-10-26,24.02,24.25,22.61,23.63,3782662,0
2011-10-27,24.91,25.29,24.49,24.75,3576798,0
2011-10-28,24.8,24.94,23.83,24.36,2295216,0
2011-10-31,23.87,24.11,23.3,23.41,1893482,0
2011-11-01,22.5,23.58,22.3,22.68,2805391,0
2011-11-02,23.23,23.8,22.96,23.49,1628988,0
2011-11-03,23.83,24.81,23.39,24.67,3196398,0
2011-11-04,24.26,24.88,23.9,24.6,1051818,0
2011-11-07,24.54,24.68,23.72,24.41,994864,0
2011-11-08,24.54,25.48,24.31,25.4,2110776,0
2011-11-09,24.34,25.3,23.76,23.94,2705296,0
2011-11-10,24.5,26.2,24.4,25.82,3591108,0
2011-11-11,26.24,26.6,25.99,26.44,2053745,0
2011-11-14,26.3,26.57,25.81,26.23,959371,0
2011-11-15,26.07,26.84,25.8,26.66,1039862,0
2011-11-16,26.28,27.32,26.2,26.46,1838654,0
2011-11-17,26.5,26.71,24.94,25.19,2498848,0
2011-11-18,25.3,25.85,25.07,25.4,1018551,0
2011-11-21,24.6,25.26,24.54,24.98,1575356,0
2011-11-22,24.77,25.64,24.75,25.13,1150422,0
2011-11-23,24.69,24.83,23.97,24.31,1539289,0
2011-11-25,24.14,24.73,24.07,24.18,535473,0
2011-11-28,25.22,26.21,25.08,25.69,1557207,0
2011-11-29,25.85,26.14,25.54,26,1541259,0
2011-11-30,26.69,28.23,26.54,28.14,3086024,0
2011-12-01,28.16,28.65,27.82,27.91,2000546,0
2011-12-02,28.35,28.76,27.82,27.96,1594463,0
2011-12-05,28.55,28.76,27.76,28,2068045,0
2011-12-06,27.95,28,27,27.49,1592472,0
2011-12-07,27.19,27.65,26.71,27.45,1326984,0
2011-12-08,27.35,28.26,26.89,27.15,2081550,0
2011-12-09,27.2,28.08,27.09,27.79,921784,0
2011-12-12,27.31,27.4,26.62,27.23,995866,0
2011-12-13,27.51,27.86,25.91,26.27,1281601,0
2011-12-14,25.96,26.31,25.44,25.75,1838210,0
2011-12-15,26.23,26.5,25.78,26.04,1378595,0
2011-12-16,27.16,28,26,27.89,17228580,0
2011-12-19,28.31,29,28.17,28.31,4968889,0
2011-12-20,28.82,30,28.71,29.86,3125094,0
2011-12-21,29.8,30.58,29.35,30.3,3822266,0
2011-12-22,30.33,30.73,29.41,29.77,2519130,0
2011-12-23,30.03,30.5,29.72,30.23,1747530,0
2011-12-27,30.08,30.42,29.69,30.31,1152470,0
2011-12-28,30.19,30.3,29,29.38,1519781,0
2011-12-29,29.6,30,29.38,29.59,1038092,0
2011-12-30,29.59,30.14,29.29,29.55,956528,0
2012-01-03,30.25,30.42,27.88,28.96,3899967,0
2012-01-04,29.32,29.97,28.51,29.78,3922600,0
2012-01-05,29.46,30.01,28.82,29.93,1979715,0
2012-01-06,29.85,30.08,29.3,29.63,1581878,0
2012-01-09,29.82,30.17,29.42,29.47,1624831,0
2012-01-10,30.43,32.21,30.15,31.41,3441638,0
2012-01-11,31.36,31.59,31.11,31.27,989209,0
2012-01-12,31.67,31.74,30.67,31.25,1431829,0
2012-01-13,30.64,31.34,30.52,31.09,1141541,0
2012-01-17,31.5,32.1,31.46,31.84,1959439,0
2012-01-18,32.28,35.03,32.22,34.77,6514104,0
2012-01-19,34.9,35.41,34.22,34.69,3139207,0
2012-01-20,34.61,34.81,33.54,34.48,2338313,0
2012-01-23,34.45,35.15,33.26,33.72,2654728,0
2012-01-24,33.56,34.43,32.84,33.97,1872093,0
2012-01-25,33.7,34.96,33.43,34.77,2997335,0
2012-01-26,38,38.62,37.25,37.87,7387457,0
2012-01-27,37.86,38.5,37.64,38.43,3247146,0
2012-01-30,37.79,38.51,37.47,38.31,1417981,0
2012-01-31,38.5,38.6,37.63,38.24,1738666,0
2012-02-01,38.52,39.24,38.13,38.49,2567654,0
2012-02-02,38.63,39,38.08,38.48,2000832,0
2012-02-03,39.3,41.09,39.09,40.34,2500214,0
2012-02-06,40.09,41.38,39.61,41.23,1927961,0
2012-02-07,41,41.55,40.51,40.83,1372516,0
2012-02-08,41.1,41.77,40.7,41.48,1559153,0
2012-02-09,41.77,41.9,40.24,40.76,2543908,0
2012-02-10,40.5,40.69,39.05,40.11,2030701,0
2012-02-13,41.14,41.5,40.65,41.27,1403413,0
2012-02-14,40.84,41.39,40.6,41.19,895134,0
2012-02-15,41.44,42.12,40.23,40.41,1502253,0
2012-02-16,40.51,41.53,40,41.25,1314624,0
2012-02-17,41.5,41.7,40.64,40.68,996070,0
2012-02-21,40.97,41.11,38.78,39.5,2393858,0
2012-02-22,39.95,41.25,39.61,41.15,1755103,0
2012-02-23,40.91,42.1,40.14,42,1895320,0
2012-02-24,42.59,44.1,42.5,42.89,2100029,0
2012-02-27,42.55,43.93,42.44,43.25,1507164,0
2012-02-28,43.01,43.37,41.82,42.22,1410005,0
2012-02-29,42.49,42.85,41.43,41.68,1292372,0
2012-03-01,42.07,43.22,42,42.51,2101679,0
2012-03-02,42.52,43.31,42.1,43.3,2269527,0
2012-03-05,43,43.08,42.11,42.41,1518405,0
2012-03-06,41.63,42.04,41,41.36,1904160,0
2012-03-07,41.74,42.62,41.36,42.46,779214,0
2012-03-08,42.79,43.29,42.53,43.26,1290179,0
2012-03-09,43.26,44.12,42.57,42.88,1341451,0
2012-03-12,42.69,42.82,41.7,42.27,1635688,0
2012-03-13,42.46,43.21,42.08,43.14,1345495,0
2012-03-14,42.73,42.99,42.37,42.84,1371289,0
2012-03-15,43.12,43.58,42.34,43.26,1523796,0
2012-03-16,43.35,43.42,42.18,42.58,2054502,0
2012-03-19,42.37,42.6,41.69,42.07,2458938,0
2012-03-20,41.57,41.8,40.83,41.07,1365744,0
2012-03-21,41.4,42.77,41.25,42.32,2127575,0
2012-03-22,41.87,42.02,40.9,41.6,831123,0
2012-03-23,41.55,41.69,40.26,41.39,1444294,0
2012-03-26,41.85,42.27,41.53,42.09,1197582,0
2012-03-27,42.21,42.38,41.68,42.15,1349436,0
2012-03-28,42.2,42.6,41.08,42.38,1793192,0
2012-03-29,41.86,43.12,41.7,42.82,1870280,0
2012-03-30,43.25,43.5,42.26,42.89,1600955,0
2012-04-02,42.91,44.41,42.25,44.25,1648141,0
2012-04-03,44.04,45.08,44,44.89,3303763,0
2012-04-04,44.27,44.27,42.54,43.39,2055626,0
2012-04-05,43,43.67,42.61,42.95,657386,0
2012-04-09,41.28,41.66,40.6,41.5,2222678,0
2012-04-10,41.33,41.43,37.8,38.61,6061085,0
2012-04-11,39.26,39.75,38.45,39.08,1951930,0
2012-04-12,39.09,40.92,38.97,40.65,1921679,0
2012-04-13,40.53,40.68,40.08,40.3,1766795,0
2012-04-16,40.62,41.15,39.46,40.3,1634994,0
2012-04-17,40.76,41.17,40.29,40.91,2217743,0
2012-04-18,44.38,46.7,43.06,45.75,8514038,0
2012-04-19,45.85,46.63,44.91,45.15,2441419,0
2012-04-20,45.97,46.17,44.93,45.16,1989255,0
2012-04-23,44.17,44.7,43.16,44.37,1693788,0
2012-04-24,44.36,45.6,43.88,44.67,1518819,0
2012-04-25,45.29,46.07,45.13,45.99,1096573,0
2012-04-26,45.99,46.45,44.82,44.95,1787810,0
2012-04-27,45.26,47.98,45.04,46.82,3051760,0
2012-04-30,46.89,47.09,45.89,46.68,5603637,0
2012-05-01,44.9,45.61,44.55,44.8,6686079,0
2012-05-02,44.3,45.47,43.81,45.14,2763426,0
2012-05-03,45.23,45.35,42.82,43.75,2972525,0
2012-05-04,43.29,43.72,41.47,42.21,3347627,0
2012-05-07,42.25,43.32,42,42.77,1833323,0
2012-05-08,42.43,42.6,40.07,42.11,3735824,0
2012-05-09,41.23,43.5,41.03,42.44,3521652,0
2012-05-10,43.33,44.75,42.83,43.1,2343389,0
2012-05-11,42.46,43.81,42.01,43.41,2335748,0
2012-05-14,42.61,43,40.58,40.91,3444901,0
2012-05-15,41.1,41.14,38.84,39.19,5217758,0
2012-05-16,39.34,39.89,37.48,37.98,4470743,0
2012-05-17,38.49,38.49,33.48,33.89,8613857,0
2012-05-18,33.98,34.3,32.71,33.05,5112045,0
2012-05-21,33.09,36.24,33.09,35.92,4081667,0
2012-05-22,35.97,37,35.14,35.65,3187118,0
2012-05-23,35.03,36.82,34.46,36.61,2502520,0
2012-05-24,36.81,37.08,35.31,36.36,1699295,0
2012-05-25,36.36,36.72,35.82,36.66,1275147,0
2012-05-29,37.57,38.53,37.18,38.41,2686437,0
2012-05-30,37.63,37.65,36.15,36.68,2657952,0
2012-05-31,36.83,36.83,33.24,34.55,4836256,0
2012-06-01,32.8,32.9,30.68,31.11,6031560,0
2012-06-04,31.7,31.81,29.07,30.16,3867886,0
2012-06-05,30.18,32.18,29.96,31.91,3809332,0
2012-06-06,32.45,33.52,32.25,32.6,3940560,0
2012-06-07,33.43,35.61,33.4,33.44,4512833,0
2012-06-08,33.27,33.31,31.74,32.55,3270367,0
2012-06-11,33.05,33.52,30.13,30.18,4484811,0
2012-06-12,30.66,32.74,30.66,32.3,5127200,0
2012-06-13,31.98,32.69,31.36,31.67,3340273,0
2012-06-14,31.64,33.39,31.62,33.06,2895441,0
2012-06-15,33.57,35.09,33.24,34.81,3971256,0
2012-06-18,34.28,35,33.83,34.79,2555530,0
2012-06-19,34.94,37.08,34.94,36.93,3573812,0
2012-06-20,36.23,36.45,34.14,35.33,4344515,0
2012-06-21,36.33,36.8,33.62,34.13,3331924,0
2012-06-22,34.51,34.8,32.46,33.43,9864843,0
2012-06-25,32.59,32.7,30.54,31.57,3924571,0
2012-06-26,31.92,32.15,30.69,31.74,2996114,0
2012-06-27,32,32.32,30.7,31.42,2947201,0
2012-06-28,30.99,32.5,30.89,32.14,2834029,0
2012-06-29,33.58,34.72,33.38,34.04,3474955,0
2012-07-02,34.24,34.4,33.28,33.87,2190815,0
2012-07-03,33.92,36,33.87,35.84,2115836,0
2012-07-05,35.59,36.2,35.16,35.73,1961627,0
2012-07-06,35.1,35.16,33.74,34.04,1936277,0
2012-07-09,33.89,35.54,33.35,35.26,2687138,0
2012-07-10,35.71,36.58,32.65,33.08,3285375,0
2012-07-11,33.2,33.33,31.77,32.23,2290745,0
2012-07-12,31.78,33.98,31.57,33.53,2780562,0
2012-07-13,33.7,34.99,33.63,34.89,2192194,0
2012-07-16,34.6,34.78,33.71,34.13,2725500,0
2012-07-17,34.49,34.8,33.25,34.43,4528578,0
2012-07-18,33.02,34.24,28.84,29.66,14652653,0
2012-07-19,29.76,30.03,28.06,29.8,11062048,0
2012-07-20,29.4,31.33,28.93,30.39,5263525,0
2012-07-23,29.66,31.47,29.25,30.94,4316104,0
2012-07-24,30.81,31.53,28.01,28.2,5672203,0
2012-07-25,29.01,29.08,26.88,27.23,8039543,0
2012-07-26,28.07,28.25,26.91,27.43,4681689,0
2012-07-27,27.79,30,27.42,29.63,4553903,0
2012-07-30,29.65,30.09,28.75,29.17,1860603,0
2012-07-31,29.22,29.92,28.75,28.91,2321133,0
2012-08-01,28.99,29.4,27.41,27.78,3204200,0
2012-08-02,27.72,28.54,27.01,28.07,2769276,0
2012-08-03,28.81,30.68,28.7,30.23,4116629,0
2012-08-06,30.39,31.73,30.28,31.1,3590139,0
2012-08-07,31.29,32.69,30.91,31.95,3541492,0
2012-08-08,31.08,32.49,31.08,32.1,1888213,0
2012-08-09,32.12,32.77,31.4,32.67,2771870,0
2012-08-10,32.33,32.69,32.06,32.62,791330,0
2012-08-13,32.39,32.91,31.52,32.29,2404621,0
2012-08-14,32.73,32.89,32.11,32.31,996429,0
2012-08-15,32.45,32.76,32,32.65,1208912,0
2012-08-16,32.68,34.64,32.56,34.02,4093457,0
2012-08-17,34.21,35.36,33.85,35.15,3070136,0
2012-08-20,34.6,35.01,33.48,33.58,2027395,0
2012-08-21,33.77,34.36,33.01,33.13,2092550,0
2012-08-22,33.1,33.68,32.75,32.9,1975618,0
2012-08-23,32.85,33.17,31.85,31.97,2212041,0
2012-08-24,31.94,32.52,31.03,32.25,1843038,0
2012-08-27,32.5,32.93,31.35,31.94,1948729,0
2012-08-28,31.8,32.37,31.12,31.37,1785112,0
2012-08-29,31.44,31.82,30.79,31.48,1503286,0
2012-08-30,31.12,31.69,30.72,31.5,1232939,0
2012-08-31,31.85,32.53,31.36,32.31,1583231,0
2012-09-04,32.97,34.65,32.62,34.42,4770105,0
2012-09-05,34.36,34.74,33.63,34.37,3076267,0
2012-09-06,34.83,37.49,34.77,36.9,5405662,0
2012-09-07,36.98,38.14,36.68,37.83,3439823,0
2012-09-10,37.59,38.56,37.28,37.92,2245144,0
2012-09-11,38.06,38.42,36.76,37.05,3115029,0
2012-09-12,36.76,37.07,35.05,36.08,3943394,0
2012-09-13,35.99,38,34.95,37.71,4782952,0
2012-09-14,37.71,38.87,37.26,37.38,4201408,0
2012-09-17,37.22,37.28,35.69,35.85,2700600,0
2012-09-18,35.75,35.8,34.72,35.31,2668303,0
2012-09-19,35.48,38.12,35.48,37.55,3870219,0
2012-09-20,37.14,37.14,36.02,36.79,2837732,0
2012-09-21,37.05,37.31,36.44,36.91,3168574,0
2012-09-24,36.63,37.16,36.14,36.24,2023110,0
2012-09-25,36.46,36.47,34.14,34.44,4275379,0
2012-09-26,34.42,34.42,32.26,32.84,5745267,0
2012-09-27,33.32,33.54,32.81,33.33,3170913,0
2012-09-28,33.1,33.23,32.38,32.71,3319402,0
2012-10-01,32.91,33.68,31.99,32.28,3435445,0
2012-10-02,32.55,32.79,32.05,32.48,1794433,0
2012-10-03,32.48,32.76,32.01,32.18,1920574,0
2012-10-04,32.4,33.99,32.36,33.58,2689721,0
2012-10-05,34.1,35.25,33.68,33.9,2638694,0
2012-10-08,33.4,33.74,33.01,33.22,1490809,0
2012-10-09,33.25,33.25,32.35,33.05,1504670,0
2012-10-10,33.13,33.13,31.47,32.1,2767200,0
2012-10-11,32.68,33.07,32.39,32.49,2570736,0
2012-10-12,32.5,32.69,31.64,32.08,4400972,0
2012-10-15,32.31,33.63,32.26,33.44,3558191,0
2012-10-16,33.44,34.11,32.91,33.96,3932576,0
2012-10-17,36.83,39.71,35.36,39.22,12705480,0
2012-10-18,38.96,40.02,38.52,39.94,6162496,0
2012-10-19,39.58,39.65,38.23,38.58,3675657,0
2012-10-22,38.65,39.4,37.88,38.71,2904962,0
2012-10-23,37.92,39.22,37.52,38.79,1956223,0
2012-10-24,39.19,39.44,38.65,38.8,1649264,0
2012-10-25,39.31,39.68,38.57,39.08,1320933,0
2012-10-26,38.95,39.58,37.83,38.72,1864023,0
2012-10-31,39.16,41.24,39.16,40.66,4459773,0
2012-11-01,40.87,43.13,40.65,42.67,4996364,0
2012-11-02,42.64,42.89,40.88,40.94,2555401,0
2012-11-05,41.41,41.46,40.3,41.1,2066745,0
2012-11-06,41.47,41.78,40.82,41.44,1486353,0
2012-11-07,40.48,41.31,39.42,40.18,2855821,0
2012-11-08,40.32,40.5,38.38,38.87,2600624,0
2012-11-09,38.71,41.03,38.71,39.67,2824288,0
2012-11-12,40.13,41.5,39.99,40.77,2333883,0
2012-11-13,40.05,41.54,39.64,41.17,1957687,0
2012-11-14,41.24,41.41,39.03,39.17,3293614,0
2012-11-15,39.01,39.7,37.31,37.77,3618706,0
2012-11-16,38.02,39.49,37.64,38.95,2465100,0
2012-11-19,39.77,40.87,39.74,40.3,1853336,0
2012-11-20,40.11,40.65,39.72,40.04,1524269,0
2012-11-21,40.25,41.66,40.25,41,1776850,0
2012-11-23,41.11,41.38,40.74,41.25,570384,0
2012-11-26,40.93,41.18,40.64,41,1246925,0
2012-11-27,41,41.4,39.74,39.86,1887844,0
2012-11-28,39.77,41,38.82,40.99,2503465,0
2012-11-29,41.3,41.96,40.51,41.5,2493709,0
2012-11-30,41.32,41.65,40.48,41.53,2190718,0
2012-12-03,41.95,42.43,41.5,41.67,2050751,0
2012-12-04,41.54,42.64,40.26,42.21,3017769,0
2012-12-05,42.31,43.34,41.91,42.57,2516346,0
2012-12-06,42.48,42.72,41.64,42.58,1501672,0
2012-12-07,43.04,43.47,42.48,42.7,1437762,0
2012-12-10,42.62,43.4,42.51,43.2,1315709,0
2012-12-11,43.37,44.24,42.9,43.08,2337814,0
2012-12-12,43.95,44,43.11,43.22,1474286,0
2012-12-13,43.17,43.6,41.67,42.41,1750912,0
2012-12-14,42.44,42.69,42,42.28,933760,0
2012-12-17,42.58,42.77,42.03,42.54,1710824,0
2012-12-18,42.91,44.75,42.86,44.68,2516854,0
2012-12-19,44.82,45.48,43.95,44.78,2605524,0
2012-12-20,44.7,45.18,44.47,45.13,1759098,0
2012-12-21,43.9,45.05,43.11,44.8,4083261,0
2012-12-24,44.62,45.46,44.16,44.98,765934,0
2012-12-26,44.76,45.2,44.18,44.22,1039734,0
2012-12-27,44.44,44.49,42.46,43.48,1568188,0
2012-12-28,43.55,43.62,42.56,42.72,1651444,0
2012-12-31,42.63,45.83,42.63,45.52,2001669,0
2013-01-02,47,48.56,46.71,47.91,3288226,0
2013-01-03,47.97,48.39,47.08,48.05,2468312,0
2013-01-04,48.32,49.73,47.52,48.99,2529346,0
2013-01-07,48.47,48.66,47.79,48.25,1667634,0
2013-01-08,48.7,48.83,47.76,48.1,1922644,0
2013-01-09,48.58,49.06,48.12,48.25,1664721,0
2013-01-10,48.86,48.9,47.72,48.2,1829743,0
2013-01-11,48.4,48.46,46.83,47.57,1828790,0
2013-01-14,47.55,47.96,47.19,47.6,1198655,0
2013-01-15,47.3,49.07,47.17,48.71,1889975,0
2013-01-16,48.5,48.96,47.67,48.32,1687884,0
2013-01-17,48.81,49.72,48.74,49.28,1672363,0
2013-01-18,49.25,50.37,49.25,50.04,1438890,0
2013-01-22,50.03,50.12,48.3,48.93,3447421,0
2013-01-23,48.93,49.52,48.47,49.43,2057400,0
2013-01-24,49.19,51.5,46.67,49.16,5330323,0
2013-01-25,49.19,51.25,49.19,51.12,2704155,0
2013-01-28,50.98,51.84,49.91,51.41,1511063,0
2013-01-29,50.96,51.53,50.71,51.02,1150660,0
2013-01-30,51.21,51.25,49.65,49.86,1481370,0
2013-01-31,49.59,50.74,49.55,50.62,1516223,0
2013-02-01,50.96,53.37,50.91,52.26,2417797,0
2013-02-04,51.68,52.16,50.6,50.75,1689772,0
2013-02-05,51.55,52.27,51.18,51.95,1233787,0
2013-02-06,51.56,52.65,51.02,52.55,1545555,0
2013-02-07,52.4,52.5,51.38,52.45,1300760,0
2013-02-08,52.52,53.44,52.45,53.09,1081905,0
2013-02-11,53.09,53.84,52.86,53.32,1244021,0
2013-02-12,54,55.04,53.77,54.3,2053598,0
2013-02-13,54.5,55.73,54.37,55.49,2054375,0
2013-02-14,55.21,56.18,54.88,55.9,1486243,0
2013-02-15,55.72,56.16,54.61,54.87,1970433,0
2013-02-19,55,55.7,54.52,55.64,1225444,0
2013-02-20,55.85,56.87,52.72,53.09,2928406,0
2013-02-21,52.92,53.09,49.27,50.94,4257043,0
2013-02-22,51.42,53.28,51.41,52.71,2339970,0
2013-02-25,53.25,54.11,50.41,50.47,2910914,0
2013-02-26,50.93,51.35,49.1,51.1,3562258,0
2013-02-27,51.12,53.56,50.98,52.54,2041496,0
2013-02-28,52.56,54.26,52.36,53.41,2009076,0
2013-03-01,52.58,53.24,51.67,52.63,2064140,0
2013-03-04,52.49,52.49,50.9,52.05,2662723,0
2013-03-05,54.88,55.99,54.25,54.94,4594954,0
2013-03-06,55.1,55.49,54.13,54.26,1682329,0
2013-03-07,54.41,54.56,53.41,53.78,1435500,0
2013-03-08,54.43,54.99,53.61,54.8,1452373,0
2013-03-11,54.08,54.65,53.66,54.31,1428108,0
2013-03-12,54.31,54.47,53.18,53.53,1878740,0
2013-03-13,53.69,54.9,53.42,54.64,1569100,0
2013-03-14,54.95,55.28,53.77,54.24,1413688,0
2013-03-15,53.98,54.08,52.57,52.69,2393717,0
2013-03-18,52.05,53.59,51.26,52.99,1747107,0
2013-03-19,53.46,54.46,52.48,53.42,1438983,0
2013-03-20,54.07,55.62,53.84,55.23,1805819,0
2013-03-21,54.69,55.83,53.19,54.18,1406868,0
2013-03-22,54.55,54.92,53.2,53.83,1092219,0
2013-03-25,54.04,54.89,52.52,53.02,1418851,0
2013-03-26,53.38,53.51,52.43,52.98,1120875,0
2013-03-27,52.24,53.83,51.7,53.51,2490743,0
2013-03-28,53.49,55.08,53.49,54.97,1527723,0
2013-04-01,54.59,54.94,51.87,53.16,1928699,0
2013-04-02,54,55.18,52.25,52.62,1954175,0
2013-04-03,52.7,53.24,49.9,51.24,2993157,0
2013-04-04,51.25,51.48,50.21,50.88,2176834,0
2013-04-05,49.84,51.97,48.47,51.85,2490822,0
2013-04-08,52.03,53.7,52.03,53.34,1780037,0
2013-04-09,53.7,53.99,53.1,53.21,1245133,0
2013-04-10,53.52,54.82,53.15,54.45,1891304,0
2013-04-11,54.47,57.24,54.38,55.21,3222170,0
2013-04-12,54.79,55.64,53.69,54.98,1538908,0
2013-04-15,54.66,54.75,50.03,50.89,5262673,0
2013-04-16,51.79,52.64,51,52.21,3527361,0
2013-04-17,50.66,52.78,50.34,51.46,4523746,0
2013-04-18,51.56,51.6,49.67,50.69,2282426,0
2013-04-19,50.96,52.1,50.1,51.69,1539743,0
2013-04-22,51.92,51.93,50.26,51.55,1865319,0
2013-04-23,52.1,52.26,50.09,50.7,1977806,0
2013-04-24,50.89,51.05,49.69,50.6,2448659,0
2013-04-25,50.86,52.25,50.17,52.01,2077579,0
2013-04-26,51.69,52.48,51.41,52.37,1136024,0
2013-04-29,52.5,53.14,52.13,52.41,1193551,0
2013-04-30,52.09,53.1,51.41,52.61,1958456,0
2013-05-01,52.63,52.87,50.66,50.83,2299986,0
2013-05-02,50.96,51.46,50.5,51.28,1653512,0
2013-05-03,52.42,56.08,52.35,54.49,3510966,0
2013-05-06,54.65,57.46,54.32,56.64,5815356,0
2013-05-07,57.13,58.36,57,57.72,2311342,0
2013-05-08,57.73,58.25,57.01,58.17,1710496,0
2013-05-09,58.22,58.55,57.63,57.83,1407927,0
2013-05-10,57.79,58.51,57.51,58.28,1168118,0
2013-05-13,58.3,59.21,57.11,57.49,1475281,0
2013-05-14,57.04,59.61,56.77,59.52,1873208,0
2013-05-15,59.57,59.74,58.41,58.68,1319604,0
2013-05-16,58.62,59.36,57.3,57.49,1495503,0
2013-05-17,58.15,59.14,58.09,58.68,1342990,0
2013-05-20,58.63,58.87,57.2,57.51,1657440,0
2013-05-21,57.66,58.08,56.81,57.43,1155105,0
2013-05-22,57.36,57.6,54.81,55.87,2860966,0
2013-05-23,55.04,57.15,54.6,56.06,2250204,0
2013-05-24,55.68,56.45,54.58,56.28,1500335,0
2013-05-28,57.23,57.93,56.7,57.17,1204505,0
2013-05-29,56.58,57.21,55.78,57,1244018,0
2013-05-30,57.2,57.77,56.41,57.41,1432608,0
2013-05-31,57.09,58.03,56.7,56.84,1263272,0
2013-06-03,56.87,57,53.75,55.02,2541926,0
2013-06-04,55.01,55.84,51.5,52.9,2354350,0
2013-06-05,52.78,52.86,51.12,51.44,2977429,0
2013-06-06,51.19,51.26,49.12,50.72,5115198,0
2013-06-07,51.27,52.88,50.35,51.85,2279934,0
2013-06-10,52.18,52.46,50.68,50.94,1850870,0
2013-06-11,50.11,51.24,49.27,49.84,2224297,0
2013-06-12,50.55,50.73,48.48,48.82,2640427,0
2013-06-13,48.65,50.17,48.22,49.88,2563342,0
2013-06-14,49.88,50.58,49.65,50.26,1644043,0
2013-06-17,50.37,50.4,48.8,49.17,4151404,0
2013-06-18,49.45,52.41,49.25,51.65,3598806,0
2013-06-19,51.8,52.31,51.08,51.16,2170750,0
2013-06-20,50.43,52.38,49.25,50.76,3888154,0
2013-06-21,51.05,51.75,48.61,49.27,3949039,0
2013-06-24,48.8,48.83,44.85,46.26,6081677,0
2013-06-25,47.51,49.08,47.46,48.12,2993861,0
2013-06-26,48.73,49.74,48.6,48.95,2223703,0
2013-06-27,49.48,51,49.42,50.57,2734417,0
2013-06-28,50.27,50.99,49.77,49.91,2442464,0
2013-07-01,50.43,51.46,49.92,50.05,1667740,0
2013-07-02,49.93,50.99,49.54,49.99,1291112,0
2013-07-03,49.51,50.81,49.51,50.29,705389,0
2013-07-05,51.21,51.51,50.39,51.03,991362,0
2013-07-08,51.15,52.03,51.05,51.69,2128913,0
2013-07-09,52.57,53.94,51.97,53.27,2207588,0
2013-07-10,53.1,53.18,51.71,52.14,1796137,0
2013-07-11,53.12,53.36,51.51,52.74,2529699,0
2013-07-12,52.7,53.23,52.38,52.81,1000518,0
2013-07-15,53.28,53.47,52.11,52.22,1752678,0
2013-07-16,51.94,52.52,50.7,50.98,2761167,0
2013-07-17,53.4,56.48,52.97,56.37,8508071,0
2013-07-18,56.41,57.55,55.69,56.7,2736097,0
2013-07-19,56.39,56.7,55.26,56.63,1820571,0
2013-07-22,56.5,57.67,56.49,56.52,1832815,0
2013-07-23,56.85,57.1,55.83,55.95,1723644,0
2013-07-24,56.47,56.75,55.29,55.44,1543443,0
2013-07-25,55.24,55.89,54.45,55.4,1332336,0
2013-07-26,54.88,55.37,54.32,54.56,1346935,0
2013-07-29,54.4,54.79,53.9,54.25,1148002,0
2013-07-30,54.71,55.57,54.32,55.16,1411649,0
2013-07-31,55.6,57.8,55.59,57.32,2091246,0
2013-08-01,58.07,59.61,57.83,59.41,2473532,0
2013-08-02,58.95,59.84,58.17,59.62,1488910,0
2013-08-05,59.46,59.58,58.48,58.88,1033730,0
2013-08-06,58.92,58.92,56.33,57.34,1779343,0
2013-08-07,57.65,57.8,55.56,55.87,1494100,0
2013-08-08,56.93,57.28,55.87,56.05,1197064,0
2013-08-09,56.08,56.4,55.5,55.55,1009150,0
2013-08-12,55.17,56.34,54.8,55.85,861585,0
2013-08-13,55.98,56.04,55.08,55.73,589663,0
2013-08-14,55.7,56.03,54.98,55.01,946341,0
2013-08-15,54.34,54.48,53.25,54.11,1038655,0
2013-08-16,54.1,55.24,53.78,54.03,664473,0
2013-08-19,53.98,54.88,53.79,54.01,1331848,0
2013-08-20,54.23,56.15,54.04,55.77,1241315,0
2013-08-21,55.76,57.1,55.76,56.14,1180931,0
2013-08-22,56.24,57.15,56.16,56.85,531631,0
2013-08-23,56.9,57.15,55.68,56.29,775135,0
2013-08-26,56.29,57.35,55.99,56.56,485371,0
2013-08-27,55.62,55.95,53.61,54.22,1466050,0
2013-08-28,54.33,55.72,53.86,55.09,1318046,0
2013-08-29,54.93,56.53,54.93,55.9,961822,0
2013-08-30,55.91,55.93,54.29,54.77,1075677,0
2013-09-03,55.79,56.76,54.91,55.65,1615070,0
2013-09-04,55.84,56.6,55.23,56.13,1148735,0
2013-09-05,55.59,57.56,55.53,56.95,1259220,0
2013-09-06,57.75,57.9,55.79,56.81,1480426,0
2013-09-09,57.06,58.59,57.04,58.25,834685,0
2013-09-10,58.72,58.8,57.41,57.67,1548469,0
2013-09-11,57.18,57.18,52.39,55.34,8495991,0
2013-09-12,55.37,56.48,55,55.87,2256725,0
2013-09-13,56.07,57.33,55.87,56.07,1788715,0
2013-09-16,56.89,56.91,54.68,55.01,2064583,0
2013-09-17,55.11,56.92,54.65,56.5,1619433,0
2013-09-18,56.37,58.15,56.33,58.09,1923536,0
2013-09-19,58.46,59.19,57.77,57.79,1135214,0
2013-09-20,57.84,57.84,56.48,56.52,1954053,0
2013-09-23,57.03,57.03,55.7,56.54,1214580,0
2013-09-24,56.5,57.24,56.02,56.61,1179665,0
2013-09-25,56.86,57.53,56.01,56.79,781001,0
2013-09-26,56.8,58.28,56.8,57.64,1280050,0
2013-09-27,57.53,57.94,56.9,57.67,840186,0
2013-09-30,56.63,58.75,56.25,58.29,1653512,0
2013-10-01,58.4,60.38,58.25,59.32,2643398,0
2013-10-02,58.77,60.53,58.69,60.41,1330267,0
2013-10-03,60.33,60.87,58.9,59.92,1441985,0
2013-10-04,59.79,60.93,59.67,60.7,999849,0
2013-10-07,59.81,59.9,58.35,58.37,1819586,0
2013-10-08,58.35,58.86,56.48,56.51,2146730,0
2013-10-09,56.45,56.78,55.05,55.98,1799888,0
2013-10-10,57.09,58.34,57.02,58.1,1384754,0
2013-10-11,57.85,58.35,57.32,57.73,1470465,0
2013-10-14,57.33,58.11,57.19,57.88,1351863,0
2013-10-15,57.69,58.13,56.76,57.38,1362253,0
2013-10-16,58.12,61.43,56.55,59.79,6232103,0
2013-10-17,59.77,62.9,57.8,61.94,5485670,0
2013-10-18,63.1,65.36,62.62,64.89,3236196,0
2013-10-21,65.29,65.58,63.93,64.38,1823595,0
2013-10-22,64.79,65.28,63.95,64.69,1106875,0
2013-10-23,64.21,65.15,64.03,64.93,826035,0
2013-10-24,64.78,65.81,64.11,65.12,1064947,0
2013-10-25,65.48,65.64,63.79,65.35,949460,0
2013-10-28,65.32,66.1,65.04,65.79,1144500,0
2013-10-29,65.95,66.07,64.94,65.87,1399463,0
2013-10-30,65.77,65.91,63.63,64.27,1886684,0
2013-10-31,64.35,65.46,64.03,64.59,1145941,0
2013-11-01,64.82,65.33,63.83,64.43,1074083,0
2013-11-04,64.54,66.41,64.49,65.97,1133898,0
2013-11-05,65.7,66.8,65.38,66.1,1185948,0
2013-11-06,66.69,66.81,65.79,66.3,1262635,0
2013-11-07,66.2,66.36,62.01,62.11,3990103,0
2013-11-08,62.3,63.74,62.13,63.49,1492215,0
2013-11-11,63.76,65.08,63.35,64.73,1192989,0
2013-11-12,64.55,65.25,64.07,65.19,928228,0
2013-11-13,64.71,66.24,64.4,66.08,793352,0
2013-11-14,66.25,67.59,65.53,67.38,1409365,0
2013-11-15,67.72,68.75,67.08,68.59,1298274,0
2013-11-18,68.63,69.41,67.32,67.64,1724073,0
2013-11-19,67.69,68.58,67.05,67.19,1125144,0
2013-11-20,67.39,67.85,65.84,66.17,1386309,0
2013-11-21,67.08,67.55,66.25,67.18,1094328,0
2013-11-22,67.2,69.4,67.07,68.84,1578293,0
2013-11-25,69.09,69.35,68.08,68.76,787336,0
2013-11-26,68.65,69.31,68.1,69.04,746612,0
2013-11-27,68.84,69.25,68.3,68.89,840550,0
2013-11-29,68.95,69.38,68.31,68.73,298220,0
2013-12-02,69.05,70.86,68.81,69.97,1310214,0
2013-12-03,69.41,69.89,68.5,68.78,1005594,0
2013-12-04,68.3,69,67.79,68.51,991602,0
2013-12-05,68.02,69.18,68.02,68.85,860403,0
2013-12-06,69.3,70.95,69.3,69.97,1216056,0
2013-12-09,69.91,71.88,69.75,70.99,1874377,0
2013-12-10,71.69,72.97,71.14,71.72,1945590,0
2013-12-11,71.92,72.25,69.81,69.98,1435393,0
2013-12-12,69.83,71.04,69.51,70.59,1061913,0
2013-12-13,70.62,72.33,70.59,71.99,1213595,0
2013-12-16,72.86,73.77,72.8,73.32,1412741,0
2013-12-17,73.33,74.75,73.03,74.1,1481761,0
2013-12-18,75.54,75.75,73.15,75.72,2147816,0
2013-12-19,75.64,76.49,74.81,74.87,1297779,0
2013-12-20,74.32,77.48,74.17,77.35,1983435,0
2013-12-23,77.74,78.05,76.91,77.1,1245675,0
2013-12-24,77.48,77.85,76.65,76.81,620752,0
2013-12-26,77.2,78.37,77.2,77.87,904681,0
2013-12-27,78.23,78.23,77.06,77.24,697099,0
2013-12-30,77.37,77.5,76.71,76.99,996794,0
2013-12-31,77.37,78.14,77.21,77.95,1380676,0
2014-01-02,77.27,77.73,75.51,76.49,1292009,0
2014-01-03,76.58,77.43,76.45,77.16,1569400,0
2014-01-06,77.18,78.37,77.05,77.37,1253586,0
2014-01-07,77.71,78.79,77.59,77.78,1180402,0
2014-01-08,77.74,79.36,77.47,78.78,1713004,0
2014-01-09,79.36,79.43,77.85,78.26,1019782,0
2014-01-10,78.18,79.33,78.07,79.15,1035730,0
2014-01-13,79.04,79.64,76.79,77.08,1458430,0
2014-01-14,77.99,78.82,77.16,78.82,1140035,0
2014-01-15,79.68,82,79.35,81.68,2389183,0
2014-01-16,81.74,82.57,81.31,82.01,1676963,0
2014-01-17,81.9,82.22,80.84,81.09,1309584,0
2014-01-21,82.29,82.29,80.45,81.51,1297480,0
2014-01-22,81.95,82.12,80.75,81.59,2603228,0
2014-01-23,80.38,84.2,80.38,83.32,4130364,0
2014-01-24,82.82,82.87,79.06,79.5,2767929,0
2014-01-27,79.86,80.3,76.12,78.23,1914323,0
2014-01-28,78.75,81.64,78.75,81.56,2289510,0
2014-01-29,80.72,81.31,79.09,79.99,1964535,0
2014-01-30,81.06,82.68,80.26,81.6,1680449,0
2014-01-31,80.7,82.14,80.12,80.94,1192904,0
2014-02-03,81.12,81.53,74.32,74.46,4193083,0
2014-02-04,74.95,78.14,74.88,76.87,2380173,0
2014-02-05,76.96,77.46,75.42,76.81,1461692,0
2014-02-06,77.34,79.95,77.31,79.45,1713415,0
2014-02-07,79.87,81.37,79.7,80.6,1316238,0
2014-02-10,80.44,80.56,78.73,79.18,1259094,0
2014-02-11,79.47,82.34,79.44,81.91,1729985,0
2014-02-12,82.7,83.57,81.91,82.63,1252829,0
2014-02-13,81.43,83.42,81.22,82.71,1190312,0
2014-02-14,82.46,83.7,82.31,83.31,1031151,0
2014-02-18,83.99,85.6,83.99,85.11,1449730,0
2014-02-19,85.36,85.71,84.27,84.59,1254605,0
2014-02-20,84.58,87.25,84.01,86.78,1430526,0
2014-02-21,86.77,87.82,86.55,86.59,1233189,0
2014-02-24,87.09,88.76,87.01,87.43,1353295,0
2014-02-25,87,89.1,86.99,87.9,1069759,0
2014-02-26,88.3,88.38,86,86.21,1945678,0
2014-02-27,86.22,88.55,86.07,88.08,2023353,0
2014-02-28,88.37,89.08,87.64,88.34,1501537,0
2014-03-03,86.77,88.26,86.2,87.5,1288800,0
2014-03-04,89.41,91.03,88.73,90.52,2317710,0
2014-03-05,90.26,90.69,89.17,89.33,1471719,0
2014-03-06,89.85,90.4,88.36,88.5,1376899,0
2014-03-07,89.91,89.91,88.17,88.49,1849143,0
2014-03-10,90.62,92.79,90.62,91.82,2923197,0
2014-03-11,91.99,92.6,89.63,89.95,1296527,0
2014-03-12,89.5,91.92,88.5,91.92,1464250,0
2014-03-13,92.22,92.45,88.6,89.31,1784954,0
2014-03-14,88.9,91.21,88.9,90.09,1273619,0
2014-03-17,91.04,92.84,90.76,90.91,1478261,0
2014-03-18,91.09,92.17,90.57,91.88,1537303,0
2014-03-19,91.99,93.32,91.35,92.66,1044202,0
2014-03-20,92.09,94.83,92.05,94.76,1834467,0
2014-03-21,95.14,96.51,94.5,94.91,3168022,0
2014-03-24,95.6,95.67,91.3,92.69,1672643,0
2014-03-25,93.85,94,91.76,93.13,1394948,0
2014-03-26,93.91,94.23,91.44,91.68,1461200,0
2014-03-27,91.54,92.13,89.7,90.83,1755398,0
2014-03-28,91.32,93.14,90.5,92.43,1351345,0
2014-03-31,93.74,95.67,92.97,94.94,1391589,0
2014-04-01,95.2,96.72,95.03,95.94,1273288,0
2014-04-02,96.62,96.67,94.85,95.04,1305514,0
2014-04-03,94.75,95.84,93.44,94.57,1450594,0
2014-04-04,95.36,95.94,91.31,91.87,1665766,0
2014-04-07,91.35,91.44,85.01,85.66,4121344,0
2014-04-08,85.75,88.6,85.11,87.9,2781278,0
2014-04-09,88.7,91.45,88.07,90.98,1525764,0
2014-04-10,91.07,92.19,87.76,88.17,2217176,0
2014-04-11,87.71,89.38,86.41,87.41,1857885,0
2014-04-14,88.26,88.93,85.8,87.18,1893921,0
2014-04-15,88.03,88.86,85.88,88.49,1919413,0
2014-04-16,90.03,91.66,89.7,91.49,2394362,0
2014-04-17,94.5,96,92.61,93.47,4061923,0
2014-04-21,94.28,94.43,92.05,93.25,2245990,0
2014-04-22,93.65,96.41,93.41,96.1,2138669,0
2014-04-23,96.15,96.47,93.6,94.46,1704244,0
2014-04-24,96.06,96.12,93.36,95.02,1443739,0
2014-04-25,94.29,94.56,92.15,92.35,1958605,0
2014-04-28,93.06,93.39,88.36,90.37,2488156,0
2014-04-29,91.25,93.21,91.01,92.89,1699836,0
2014-04-30,92.7,93.83,91.8,93.83,1528887,0
2014-05-01,94.3,95.99,92.97,93.17,1973709,0
2014-05-02,93.16,94.54,92.56,94,1403366,0
2014-05-05,93.39,94.86,92.56,94.45,1188238,0
2014-05-06,93.9,94.66,93.33,93.43,1384327,0
2014-05-07,94.31,94.7,92.15,93.34,1543331,0
2014-05-08,93.17,95.41,92.59,92.89,1893147,0
2014-05-09,92.71,93.71,91.29,93.47,1216536,0
2014-05-12,93.86,97.87,93.83,97.67,1789622,0
2014-05-13,97.79,99.25,97.22,97.65,1406632,0
2014-05-14,97.46,98.73,96.62,96.73,1075578,0
2014-05-15,96.07,96.73,91.93,94.44,2736452,0
2014-05-16,94.35,96.17,93.14,95.36,1791391,0
2014-05-19,95.3,97.1,95.17,96.61,1469191,0
2014-05-20,96.52,97.72,95.35,96.38,1582330,0
2014-05-21,96.78,98.49,96.59,97.47,1541576,0
2014-05-22,97.65,99.09,97.07,98.78,1449683,0
2014-05-23,98.99,99.95,98,99.89,1256014,0
2014-05-27,101.09,102.48,100.73,101.27,1552599,0
2014-05-28,101.27,101.76,100.09,100.93,1332032,0
2014-05-29,101.27,101.51,100.2,101.51,926249,0
2014-05-30,101.63,101.86,100.31,101.05,4078337,0
2014-06-02,100.77,101.73,99.19,101.5,1249095,0
2014-06-03,100.53,102,100.15,100.99,960014,0
2014-06-04,101,102.44,100.66,102.21,1471752,0
2014-06-05,103.04,106.73,103,105.95,1971762,0
2014-06-06,106.12,106.56,105.12,105.97,1731447,0
2014-06-09,105.53,108.46,105.53,107.74,1691524,0
2014-06-10,107,107.5,105.33,107.17,1058300,0
2014-06-11,105.97,107.45,104.8,107.05,1245037,0
2014-06-12,106.55,107,104.36,105.01,1414895,0
2014-06-13,105.14,105.93,104.17,105.39,994141,0
2014-06-16,104.69,105.59,103.88,105.16,1528329,0
2014-06-17,103.2,103.81,101.8,102.75,2201739,0
2014-06-18,103.13,104.86,102.5,104.77,1436068,0
2014-06-19,104.75,104.85,103.39,104.23,968904,0
2014-06-20,104.29,105.34,103.64,105.25,3206787,0
2014-06-23,106,106.42,104.85,105.37,1087604,0
2014-06-24,105.37,106.6,103.64,103.71,1239623,0
2014-06-25,103.79,105.65,103.11,105.58,985262,0
2014-06-26,105.58,105.78,103.93,105.28,689720,0
2014-06-27,105.01,105.68,104.12,104.89,959478,0
2014-06-30,104.98,105.21,104.14,104.73,1223683,0
2014-07-01,105.44,107.47,104.99,107.21,1325933,0
2014-07-02,106.75,108.39,106.75,107.5,702300,0
2014-07-03,108.45,109.18,107.95,108.96,488985,0
2014-07-07,108.25,108.5,106.15,106.36,993706,0
2014-07-08,106.39,106.9,104.85,106.28,1237547,0
2014-07-09,106.63,108.39,106.6,108.35,999484,0
2014-07-10,106.43,108.54,105.25,107.69,1022896,0
2014-07-11,107.34,107.85,106.16,107.39,704863,0
2014-07-14,108.45,109.6,108.02,109.5,1154759,0
2014-07-15,109.51,110,107.28,107.66,1495039,0
2014-07-16,108.6,108.86,107.3,108.23,1779542,0
2014-07-17,112,114.95,109,110.06,3232778,0
2014-07-18,110.51,112.15,110.1,112.04,1554038,0
2014-07-21,111.08,112.25,111.06,111.78,1040162,0
2014-07-22,112.1,113.96,112.02,113.33,917308,0
2014-07-23,113.94,114,112.56,112.77,815439,0
2014-07-24,113.07,113.84,112.33,112.63,830687,0
2014-07-25,112.34,113.18,112.11,112.69,750725,0
2014-07-28,112.95,112.95,110.67,111.18,960637,0
2014-07-29,111.43,112.38,110.28,110.46,949794,0
2014-07-30,111.63,111.75,109.61,110.55,859750,0
2014-07-31,108.87,109.41,104.54,105.9,2120664,0
2014-08-01,104.64,107.06,103.6,105.87,1675651,0
2014-08-04,106.2,107.37,105.15,106.98,982870,0
2014-08-05,106.61,107.44,104.9,105.77,1085657,0
2014-08-06,105.5,106.48,104.67,105.44,1033602,0
2014-08-07,106.43,108.3,104.8,105.23,1736964,0
2014-08-08,105.25,107.32,104.33,107.25,970597,0
2014-08-11,108.43,110.36,108.25,109.42,1192383,0
2014-08-12,109.24,110.17,108.73,109.63,789393,0
2014-08-13,110.5,111.68,109.77,110.85,993806,0
2014-08-14,111.66,112.09,111.17,111.55,1085648,0
2014-08-15,112.15,112.47,109.5,111.71,1028157,0
2014-08-18,112.64,114.46,112.39,114.29,1063109,0
2014-08-19,114.9,116.63,114.67,115.41,976057,0
2014-08-20,114.76,116.99,114.55,116.7,866135,0
2014-08-21,116.81,116.86,115.24,116.27,863840,0
2014-08-22,116.27,117.97,115.5,117.23,716364,0
2014-08-25,118.41,119.18,117.42,117.98,871476,0
2014-08-26,118.29,118.77,117.5,118.33,726550,0
2014-08-27,118.16,118.58,116.69,117.64,786679,0
2014-08-28,116.74,117.49,115.69,117.1,626471,0
2014-08-29,117.8,118.28,117.23,117.65,577907,0
2014-09-02,118.45,119.5,117.56,118.84,1071696,0
2014-09-03,119.44,119.83,117.63,118.22,912193,0
2014-09-04,117.95,119.79,117.9,118.3,758111,0
2014-09-05,118.17,118.91,117.11,118.51,692363,0
2014-09-08,118.27,119.01,118.01,118.3,765323,0
2014-09-09,118.11,118.62,115.22,115.56,1250800,0
2014-09-10,115.77,116.2,113.29,115.2,1332719,0
2014-09-11,114.73,116.14,114.03,116.1,1100723,0
2014-09-12,116.42,116.91,115.63,116.6,1099312,0
2014-09-15,117.5,118.85,115.65,116.29,1631004,0
2014-09-16,115.68,118.04,115.5,117.71,1696208,0
2014-09-17,118,118.49,117.07,117.64,1025468,0
2014-09-18,118.5,118.95,117.21,118.7,1007019,0
2014-09-19,119.68,119.68,116.7,116.7,15985620,0
2014-09-22,116.97,117.16,114.57,114.85,2124670,0
2014-09-23,114,114.72,113,113.47,1073245,0
2014-09-24,113.23,114.22,112.35,114.14,1171329,0
2014-09-25,113.88,113.98,110.77,110.98,1465097,0
2014-09-26,110.99,112.61,110.74,112.5,1265526,0
2014-09-29,110.61,112.78,110.48,112.52,1043237,0
2014-09-30,112.75,113.73,110.88,111.1,1528410,0
2014-10-01,110.92,110.98,103.43,104.43,3652856,0
2014-10-02,104.35,105.97,101.51,105.45,2468001,0
2014-10-03,106.13,111.11,106.08,109.16,2710476,0
2014-10-06,109.62,109.87,106.58,107.06,1483847,0
2014-10-07,104.14,104.14,99.18,99.27,4233865,0
2014-10-08,99.4,103.25,96.87,103.12,3527470,0
2014-10-09,102.5,103.26,97.77,97.91,2709468,0
2014-10-10,97.79,97.86,93.47,93.74,3277315,0
2014-10-13,93.92,94.98,90.11,90.3,2795854,0
2014-10-14,91.02,94.6,90.87,92.45,2908113,0
2014-10-15,91.12,94.08,88.34,93.43,3109208,0
2014-10-16,93.56,100.89,89.43,99.64,6522136,0
2014-10-17,103.39,106.5,100.5,103.27,3487813,0
2014-10-20,102.5,104.26,101.79,104.01,2719747,0
2014-10-21,105.05,109.22,104.85,108.65,2713342,0
2014-10-22,109.03,109.15,104.75,104.9,2030777,0
2014-10-23,107.01,108.55,106.4,107.41,1818061,0
2014-10-24,107.69,107.99,106.05,107.96,1026923,0
2014-10-27,107.33,107.37,104.73,106.16,1420908,0
2014-10-28,106.68,108.87,106.41,108.74,1435462,0
2014-10-29,108.78,109.99,106.06,107.16,1493874,0
2014-10-30,106.68,107.63,105.21,106.12,1372032,0
2014-10-31,108.01,110.39,107.52,110.06,1770881,0
2014-11-03,109.92,113.61,109.9,111.81,1662982,0
2014-11-04,111.04,111.29,107.63,109.6,1598782,0
2014-11-05,110.89,112.5,110.42,111.17,1276732,0
2014-11-06,111.41,114.02,111.11,113.76,1369712,0
2014-11-07,113.56,114.95,112.85,113.39,1358036,0
2014-11-10,113.71,114.94,113.31,113.7,957346,0
2014-11-11,114,115.22,112.67,113.98,975022,0
2014-11-12,113.32,115.08,112.94,114.43,999876,0
2014-11-13,114.03,114.71,112.62,113.55,1164409,0
2014-11-14,113.31,115.26,113.09,115.17,1113339,0
2014-11-17,114.32,114.68,112.29,113.01,1203884,0
2014-11-18,113.17,114.6,112.57,114.17,877314,0
2014-11-19,113.77,114.5,112.5,114.3,895843,0
2014-11-20,113.63,114.84,112.9,114.52,750686,0
2014-11-21,115.93,116.82,114.33,114.71,1163182,0
2014-11-24,115,116.53,113.75,115.74,1161235,0
2014-11-25,115.74,119.12,115.74,119.02,1791034,0
2014-11-26,118.61,119.35,117.71,118.7,970559,0
2014-11-28,118.5,118.5,111.33,113.31,1554459,0
2014-12-01,111.82,112.25,103.85,106.37,3768041,0
2014-12-02,107.19,109.35,107.07,108.74,1997358,0
2014-12-03,109.57,113.21,108.91,112.51,1803347,0
2014-12-04,112.22,113.53,110.72,113.35,1539532,0
2014-12-05,115.17,116.29,112.96,114.54,1465802,0
2014-12-08,113.99,114.23,109.35,110.84,1493797,0
2014-12-09,108.91,109.38,106.37,109.31,2398127,0
2014-12-10,109.35,111.17,107.59,108.21,2047617,0
2014-12-11,108.39,110.34,106.25,106.53,1846092,0
2014-12-12,104.21,105.03,99.58,99.68,3365682,0
2014-12-15,100.82,102.64,98.81,99.46,2563225,0
2014-12-16,98.6,104.35,98.26,99.71,3449284,0
2014-12-17,99.75,100.24,97,99.19,4814590,0
2014-12-18,102.42,103.21,99.17,100.76,2703939,0
2014-12-19,101.04,101.86,99.67,101.33,3073701,0
2014-12-22,101.67,102.94,101.01,102.37,1359069,0
2014-12-23,102.73,105.44,102.59,104.68,1337624,0
2014-12-24,104.73,106.03,104.19,104.84,668325,0
2014-12-26,104.99,106.8,104.99,106.03,847430,0
2014-12-29,105.89,106.42,105.24,105.69,736531,0
2014-12-30,105.21,105.77,103.55,104.12,1029784,0
2014-12-31,104.6,104.6,101.87,102.01,1361884,0
2015-01-02,103.11,103.85,100.46,103.59,1321848,0
2015-01-05,102.68,102.82,90.98,92.25,5608788,0
2015-01-06,92.65,92.84,86.28,89.39,6799324,0
2015-01-07,90.47,90.9,87.76,88.58,3973418,0
2015-01-08,90.07,91.13,89.5,90.47,3246901,0
2015-01-09,90.57,91.5,88.16,89.29,2476014,0
2015-01-12,89.29,89.29,84.78,85.78,3570647,0
2015-01-13,87.23,88.4,84.08,85.81,2902833,0
2015-01-14,82.95,84.48,81.91,84,3916324,0
2015-01-15,84.29,85.45,83.08,83.11,3331178,0
2015-01-16,82.3,84.23,81.25,82.31,4509275,0
2015-01-20,83.29,84.84,81.29,84.47,3400050,0
2015-01-21,84.25,88.1,83.99,87.56,4273398,0
2015-01-22,91.63,92.09,82.11,86.03,7582677,0
2015-01-23,87.62,89.5,86.85,88.43,6579671,0
2015-01-26,88.85,91.54,88.73,90.46,4462869,0
2015-01-27,87.93,89.78,87,88.72,3230592,0
2015-01-28,89,89.44,86.01,86.26,3976085,0
2015-01-29,86.5,86.82,84.66,86.32,3160578,0
2015-01-30,85.37,85.98,82.7,82.85,4288432,0
2015-02-02,83.01,85.61,82.51,85.15,3083035,0
2015-02-03,85.88,90.32,85.67,90.09,3568200,0
2015-02-04,89,89.98,88.18,89,2760841,0
2015-02-05,89.56,90.68,88.52,89,1992210,0
2015-02-06,90.14,91,88.75,89.72,1631244,0
2015-02-09,89.14,91.45,89.14,90.97,2019331,0
2015-02-10,92,92.08,90.12,91.07,1463703,0
2015-02-11,90.78,90.89,89.18,90.06,1605662,0
2015-02-12,90.55,92,90.4,91.57,1283170,0
2015-02-13,91.99,93.91,91.8,92.98,1280120,0
2015-02-17,92.94,94.76,92.45,94.29,1528235,0
2015-02-18,94.79,95.63,94.1,95.39,1586685,0
2015-02-19,93.81,95.46,93.03,94.81,1387382,0
2015-02-20,94.69,96.03,93.53,95.98,1197984,0
2015-02-23,95.43,95.9,94.01,94.54,1266805,0
2015-02-24,94.59,95.04,93.48,93.86,947136,0
2015-02-25,94.06,94.41,92.99,94.06,1054380,0
2015-02-26,94.36,94.84,93.4,94.26,1282384,0
2015-02-27,94.36,94.84,93,93.06,1418819,0
2015-03-02,95.01,95.27,93.49,94.66,1918900,0
2015-03-03,94.9,95.5,93.99,94.31,1196600,0
2015-03-04,93.88,94,91.2,92.34,1503900,0
2015-03-05,92.54,92.55,90.76,92.06,1340400,0
2015-03-06,90.75,92.46,90.25,90.5,1727000,0
2015-03-09,91,91.21,90.13,90.82,955500,0
2015-03-10,89.46,89.47,86.38,87.05,3164400,0
2015-03-11,87.12,88.21,86.5,87.61,1711000,0
2015-03-12,87.87,89.07,87.78,88.2,1374900,0
2015-03-13,87.4,87.97,86.1,87.8,1808800,0
2015-03-16,88.47,88.72,87,87.79,1567600,0
2015-03-17,87.76,88.77,87.2,87.33,1643400,0
2015-03-18,86.82,89.8,86,88.92,3346800,0
2015-03-19,88.85,88.85,87.66,88.48,1340400,0
2015-03-20,89.07,89.3,88.13,88.85,1894200,0
2015-03-23,88.67,88.92,88.07,88.69,1655900,0
2015-03-24,88.48,89.69,88.3,88.91,1399800,0
2015-03-25,89.8,90.6,89.17,89.17,2225900,0
2015-03-26,88.49,92.11,88.25,91.09,2922500,0
2015-03-27,90.6,90.92,89.04,90.05,2245200,0
2015-03-30,90.64,92.32,90.51,91.86,1230800,0
2015-03-31,91.13,92.15,90.27,91.16,1691927,0
2015-04-01,90.41,92.73,90.4,91.48,1578400,0
2015-04-02,91.38,92.35,90.62,90.65,1573600,0
2015-04-06,90.16,94.07,90,93.63,1582900,0
2015-04-07,93.67,94.19,92.75,92.94,985092,0
2015-04-08,92.97,94.14,91.74,93.17,1444700,0
2015-04-09,93.01,94.72,92.7,94.66,1423744,0
2015-04-10,94.77,96.05,94.55,95.96,1400800,0
2015-04-13,95.96,96.75,95.6,95.83,1432500,0
2015-04-14,95.54,97.67,95.5,97.57,1674500,0
2015-04-15,97.58,100.02,96.74,99.3,1840094,0
2015-04-16,98.74,98.98,97.41,97.49,1598488,0
2015-04-17,96.67,97.11,95.26,96.46,2200600,0
2015-04-20,98,99.15,97,98.86,2368764,0
2015-04-21,99.25,99.43,96.87,97.9,2765014,0
2015-04-22,94.05,97.52,93.72,95.79,6819290,0
2015-04-23,96.05,99,96,98.53,2698300,0
2015-04-24,99.27,99.43,96.34,96.64,2093522,0
2015-04-27,96.98,97.88,96.03,96.52,1778600,0
2015-04-28,96.57,96.96,95.2,96.24,1533200,0
2015-04-29,96.03,98.49,95.92,97.76,1956800,0
2015-04-30,97.21,98.64,96.15,96.58,1424100,0
2015-05-01,96.88,99.54,96.88,99.27,1353400,0
2015-05-04,99.45,99.99,98.5,99.02,897700,0
2015-05-05,99.22,102.94,99.1,100.53,2861100,0
2015-05-06,100.99,101.59,99.34,99.85,1873370,0
2015-05-07,99.51,100.05,98,99.3,1511341,0
2015-05-08,100.46,101.5,99.98,101.41,954400,0
2015-05-11,101.18,101.99,99.56,101.65,2077200,0
2015-05-12,100.69,103.4,100.17,102.98,2715269,0
2015-05-13,103,104.68,102.91,103.48,2138600,0
2015-05-14,103.83,104.24,102.47,103.05,981800,0
2015-05-15,102.91,103.48,100.9,103.17,1636522,0
2015-05-18,103.21,103.79,102.45,103.61,1055554,0
2015-05-19,104.27,104.27,101.64,102.01,1454000,0
2015-05-20,101.96,103.4,101.09,103.25,1249400,0
2015-05-21,103.01,105.83,103.01,105.13,2316900,0
2015-05-22,104.99,105.36,103.64,104.89,1160100,0
2015-05-26,104.7,105.12,103.89,104.36,1413883,0
2015-05-27,104.45,105.44,104.09,104.5,1155400,0
2015-05-28,100.81,101,94.27,94.95,8953210,0
2015-05-29,92.67,93.32,87.9,88.91,10706500,0
2015-06-01,89.68,90.81,88.52,90.38,3951174,0
2015-06-02,90.2,92.88,90.18,92.06,2882735,0
2015-06-03,92.28,92.94,91.18,91.63,2238900,0
2015-06-04,90.85,91.85,90.7,91.19,2116400,0
2015-06-05,91.51,92.27,90.85,91.86,1307500,0
2015-06-08,91.87,92.32,90.17,90.34,1635700,0
2015-06-09,90.23,90.58,88.46,88.88,2340908,0
2015-06-10,89.57,90.34,89.07,89.68,1889141,0
2015-06-11,89.77,90.36,89.6,89.72,1305947,0
2015-06-12,90.59,92.25,89.87,91.44,2320700,0
2015-06-15,90.78,91.76,89.85,91.14,1483900,0
2015-06-16,89.11,89.5,86.88,88.76,3588700,0
2015-06-17,88.93,91.05,88.82,90.53,2134300,0
2015-06-18,90.77,93,90.71,92.58,1905100,0
2015-06-19,92.18,92.73,91.76,91.92,1409900,0
2015-06-22,92.25,92.65,91.13,92.13,1503300,0
2015-06-23,92.4,93.35,92.03,92.57,1816519,0
2015-06-24,92.51,92.99,91.57,92.32,1137600,0
2015-06-25,92.61,92.61,88.99,89.58,2111800,0
2015-06-26,89.85,90.03,89.12,89.97,1568000,0
2015-06-29,88.88,89.39,87.08,87.24,2221300,0
2015-06-30,88.12,88.6,87.5,87.62,1809364,0
2015-07-01,87.64,87.99,82.96,83.6,4131900,0
2015-07-02,83.71,84.67,83.08,84.28,1788800,0
2015-07-06,83.31,85.27,82.63,83.25,1737600,0
2015-07-07,83.3,83.69,80.08,83.31,2302200,0
2015-07-08,82.94,83.13,78.9,80.05,2950900,0
2015-07-09,81.5,83.31,81.34,81.37,2446900,0
2015-07-10,82.44,82.59,81.18,81.39,1463200,0
2015-07-13,82.21,82.63,81.45,82.01,1647000,0
2015-07-14,81.9,82.55,81.41,82.32,1446913,0
2015-07-15,82.07,82.21,80.08,80.13,2771942,0
2015-07-16,80.96,82.32,80.52,81.78,2057900,0
2015-07-17,81.93,82.34,80.3,81.26,2165200,0
2015-07-20,80.51,80.79,79.11,79.2,2756000,0
2015-07-21,79.25,80.13,78.34,78.77,2252700,0
2015-07-22,78.41,78.48,76.82,77.63,3110200,0
2015-07-23,71.88,74.92,66.74,66.98,13080400,0
2015-07-24,66.7,66.75,62.46,64.72,12555600,0
2015-07-27,64.22,66.55,63.01,65.16,4908100,0
2015-07-28,65.86,67.5,65.61,66.93,3835500,0
2015-07-29,67.16,67.55,66.25,66.88,3717900,0
2015-07-30,66.01,66.72,64.88,66.54,2109100,0
2015-07-31,66.9,68.49,66.78,66.99,2492700,0
2015-08-03,66.46,66.64,65.11,65.28,2178180,0
2015-08-04,66.01,66.9,65.17,65.5,1902000,0
2015-08-05,66,67.06,65.29,65.47,1801200,0
2015-08-06,65.31,66.21,64.66,65.66,2304287,0
2015-08-07,65.4,66.12,63.67,63.81,1860200,0
2015-08-10,64.74,67.49,64.18,66.71,2596800,0
2015-08-11,65.78,67.09,64.61,65.84,2707361,0
2015-08-12,64.88,66.44,64.03,66.27,1988700,0
2015-08-13,66.63,66.83,64.14,64.31,2266100,0
2015-08-14,64.27,65.39,64.27,65.33,1711100,0
2015-08-17,65.16,65.66,64.2,65.58,1130200,0
2015-08-18,65.1,65.93,65.1,65.51,1569400,0
2015-08-19,65.11,66.63,64.91,65.56,1989900,0
2015-08-20,64.65,66.39,64.53,64.55,2329700,0
2015-08-21,63.07,63.9,61.63,61.66,2585600,0
2015-08-24,57.26,63.96,56.66,60.92,4298325,0
2015-08-25,63.47,63.79,60.8,60.83,3131900,0
2015-08-26,62.28,63.59,60.97,63.51,2479900,0
2015-08-27,65,68.77,64.63,68.3,3243300,0
2015-08-28,68,69.21,66.52,67.06,2298700,0
2015-08-31,66.8,69.58,66.21,69.33,2357100,0
2015-09-01,67.31,67.92,65.01,65.34,2349200,0
2015-09-02,67.51,68.96,65.51,67.36,2645400,0
2015-09-03,67.53,68.81,66.28,67.83,2652000,0
2015-09-04,66.62,67.01,65.16,66.08,1543900,0
2015-09-08,67.47,68.23,66.38,67.99,1563900,0
2015-09-09,68.94,71.98,67.96,69.22,3724500,0
2015-09-10,69.12,70.47,68.57,68.98,1783702,0
2015-09-11,68.3,69.54,67.61,69.45,1250400,0
2015-09-14,69.17,69.43,67.4,67.63,1776100,0
2015-09-15,67.79,69.95,67.79,69.83,1392300,0
2015-09-16,69.98,72.46,69.82,72.28,2317200,0
2015-09-17,71.79,72.19,69.33,69.6,3133072,0
2015-09-18,68.19,68.67,66.6,67.13,2777800,0
2015-09-21,67.91,68.62,67.07,67.61,1925600,0
2015-09-22,66.52,67.2,65.67,66.7,1712500,0
2015-09-23,66.76,66.93,62.57,63.3,2627500,0
2015-09-24,62.05,62.72,59.07,61.81,3364761,0
2015-09-25,64.48,64.87,62.23,62.8,2561200,0
2015-09-28,62.3,62.46,59.33,59.48,2168532,0
2015-09-29,59.68,60.49,58.62,59.94,1527700,0
2015-09-30,60.6,61.73,59.3,60.05,2327900,0
2015-10-01,60.58,61.97,59.46,59.84,3333400,0
2015-10-02,59,59.68,57.41,59.65,3802900,0
2015-10-05,60.5,65.03,60.45,64.41,2624196,0
2015-10-06,64.37,66.32,64.27,65.73,2256500,0
2015-10-07,66.78,69.23,65.93,67.9,3156200,0
2015-10-08,68.18,71.53,67.6,70.53,2639200,0
2015-10-09,71.06,72.05,69.62,70.76,2170500,0
2015-10-12,70.51,70.74,68.94,69.52,1708417,0
2015-10-13,68.75,71.95,68.01,70.01,2326400,0
2015-10-14,69.96,71.01,68.88,70.2,2062200,0
2015-10-15,69.5,69.88,67.02,69.27,2569100,0
2015-10-16,69.18,69.18,66.04,66.89,2777000,0
2015-10-19,66.47,66.93,65.02,65.39,2218425,0
2015-10-20,65.02,67.73,64.22,66.21,2218241,0
2015-10-21,66.68,68.2,65.01,67.2,3430800,0
2015-10-22,69.82,74.85,69.28,73.9,5773500,0
2015-10-23,74.15,75.97,73.1,73.96,2677600,0
2015-10-26,74.14,75,73.12,73.85,2215600,0
2015-10-27,72.47,73.29,71.23,71.98,1568200,0
2015-10-28,72.32,75.15,71.93,74.69,1608700,0
2015-10-29,73.95,75.42,73.27,74.26,1458500,0
2015-10-30,74.62,75.51,73.95,74.86,1514200,0
2015-11-02,74.84,76.58,74.73,76.04,1332279,0
2015-11-03,75.9,78.09,75.65,76.97,1821200,0
2015-11-04,77.34,77.92,75.98,76.56,959804,0
2015-11-05,76.39,78.62,75.69,78.34,2018000,0
2015-11-06,77.45,80.18,77.02,79.84,1954300,0
2015-11-09,79.4,79.96,76.18,77.5,1847047,0
2015-11-10,77.17,78.09,76.28,77.72,1305400,0
2015-11-11,77.97,77.97,76.67,76.99,1322300,0
2015-11-12,75.46,76.32,73.32,73.49,2541800,0
2015-11-13,73.53,74.82,73.11,74.14,1879700,0
2015-11-16,74.06,75.29,73.63,74.75,1575900,0
2015-11-17,76.22,77.86,75.41,75.66,1999200,0
2015-11-18,76.12,77.21,75.84,76.99,1425900,0
2015-11-19,76.47,76.96,75.02,75.56,1413100,0
2015-11-20,75.99,76.93,75.24,75.58,1163400,0
2015-11-23,75.4,76.47,75.35,76.14,1318600,0
2015-11-24,75.87,78.37,75.75,77.41,2109900,0
2015-11-25,77.73,78.6,76.41,77.88,1177800,0
2015-11-27,77.32,78.2,76.8,77.16,454100,0
2015-11-30,77.36,79.18,77.13,78.67,1434400,0
2015-12-01,78.63,79.32,77.43,78.41,1528178,0
2015-12-02,77.85,78.19,75.58,76.21,1496631,0
2015-12-03,76.58,77.62,74.55,75.2,1578573,0
2015-12-04,74.7,75.47,73.99,74.14,1666100,0
2015-12-07,73.3,73.53,69.7,70.46,2665100,0
2015-12-08,68.8,69.78,67.5,67.93,2744791,0
2015-12-09,69.87,72.66,69.78,71.07,2620400,0
2015-12-10,70.69,72.09,70.57,71.04,1319500,0
2015-12-11,69.62,70.51,67.28,67.56,1841000,0
2015-12-14,67.07,67.28,64.03,66.13,2551287,0
2015-12-15,67.21,68.91,66.96,67.58,1676300,0
2015-12-16,68.22,69.39,67.54,69.23,1617400,0
2015-12-17,69.23,69.23,66.87,66.9,1711900,0
2015-12-18,66.71,68.25,66.03,67.18,2670400,0
2015-12-21,67.5,70.15,67.36,69.05,2029700,0
2015-12-22,69.31,72.67,69.05,72.05,2131743,0
2015-12-23,72.78,75.09,72.51,74.82,2115200,0
2015-12-24,74.76,75.44,74.5,74.6,779889,0
2015-12-28,73.43,73.75,71.055,72.47,1524568,0
2015-12-29,73.08,73.87,72.305,73.32,1127150,0
2015-12-30,72.8,73.6,72.4,72.68,1091169,0
2015-12-31,72.07,73.1244,71.99,72.54,1540385,0
2016-01-04,71.11,71.51,68.73,70.76,2257194,0
2016-01-05,70.85,71.3,69.39,70.05,1605696,0
2016-01-06,68.75,69.14,66.01,66.7,2748824,0
2016-01-07,64.89,64.96,61.71,62.36,3384880,0
2016-01-08,63.05,63.78,61.51,61.81,2025573,0
2016-01-11,62.17,62.3599,59.765,60.96,1678720,0
2016-01-12,61.99,63.85,59.66,61.28,2168239,0
2016-01-13,61.96,63.52,56.6001,57.74,2824932,0
2016-01-14,58.23,58.32,54.67,57.14,3572792,0
2016-01-15,55.56,56,53.6101,54.9,3140215,0
2016-01-19,56.02,56.69,52.97,54,2458800,0
2016-01-20,52.38,55.01,50.25,54.41,2871353,0
2016-01-21,54.4,56.93,53.7,55.31,2712374,0
2016-01-22,57.14,59.65,55.87,57.74,2617808,0
2016-01-25,56.68,57.12,54.51,54.64,3017157,0
2016-01-26,55.25,56.93,54.71,56.89,2555818,0
2016-01-27,56.4,57.9,54.73,55.84,3406757,0
2016-01-28,49.9,50.2,44.6,45.58,11008249,0
2016-01-29,45.01,48.395,44.59,47.91,4561974,0
2016-02-01,47.46,49.46,46.65,48.83,3280800,0
2016-02-02,47.71,47.73,44.61,45.76,4333114,0
2016-02-03,46.48,48.46,44.88,48.43,4192540,0
2016-02-04,48.09,51.08,47.98,48.68,2814590,0
2016-02-05,47.76,50.06,47.51,48.2,2575696,0
2016-02-08,47.14,47.76,45.17,46.61,2405612,0
2016-02-09,45.51,46.09,43.61,44.78,2745191,0
2016-02-10,45.16,46.72,44.64,45.5,1972282,0
2016-02-11,43.96,44.83,41.9,43.34,2716551,0
2016-02-12,44.32,45.85,43.53,45.45,2188601,0
2016-02-16,46.31,47.77,45.59,47.56,2241731,0
2016-02-17,48.02,49.19,47.31,48.18,2332619,0
2016-02-18,48.78,50.45,47.73,49.87,2797771,0
2016-02-19,49.22,49.28,46.65,48.4,2403615,0
2016-02-22,49.68,52.17,49.65,51.61,2249180,0
2016-02-23,51.07,51.14,49.38,49.87,1657048,0
2016-02-24,49.14,49.77,47.02,49.68,2023646,0
2016-02-25,49.52,50.42,47.88,50.36,1323418,0
2016-02-26,51,52.3199,50.67,51.53,1726151,0
2016-02-29,51.58,52.52,50.96,51.57,1915029,0
2016-03-01,52.1,52.71,49.91,52.47,2105246,0
2016-03-02,52.31,54.53,52.03,54.31,2054379,0
2016-03-03,54.41,56.64,53.935,56.56,2015303,0
2016-03-04,57.05,59.15,55.69,57.49,2521782,0
2016-03-07,57.6,60.82,57.6,59.85,2453042,0
2016-03-08,58.69,58.94,56.28,56.84,2179244,0
2016-03-09,57.12,58.95,55.93,58.24,1347668,0
2016-03-10,58.32,59.17,56.46,57.92,1483822,0
2016-03-11,58.89,59.85,58.53,59.65,1479209,0
2016-03-14,59.16,60.41,58.27,60.01,1584300,0
2016-03-15,58.75,59.69,58.45,59.54,1573176,0
2016-03-16,59.28,61.98,59.1475,61.76,2221372,0
2016-03-17,61.84,63.84,61.45,63.37,2119761,0
2016-03-18,63.86,64.38,61.57,62.91,2626950,0
2016-03-21,62.75,63.99,62.13,63.54,1497179,0
2016-03-22,62.83,64.05,62.68,63.77,1092486,0
2016-03-23,63.25,63.66,61.245,61.6,1626207,0
2016-03-24,61.03,62.54,60.06,61.99,1385981,0
2016-03-28,62.2,62.63,60.84,61.68,1332760,0
2016-03-29,61.2,62.67,60.26,62.56,1421256,0
2016-03-30,63.07,64.2,62.37,62.79,1151396,0
2016-03-31,62.58,62.58,60.74,62.19,2119580,0
2016-04-01,60.45,61.02,58.85,60.81,2500735,0
2016-04-04,60.54,61.285,59.36,59.47,2650602,0
2016-04-05,58.4,59.43,58.2,58.48,2309431,0
2016-04-06,58.74,59.57,56.97,59,2268410,0
2016-04-07,58.27,59.81,57.452,57.95,1771770,0
2016-04-08,59.01,60.15,58.86,59.5,1377338,0
2016-04-11,59.88,60.99,59.55,59.58,1468231,0
2016-04-12,59.71,60.28,58.72,59.96,946183,0
2016-04-13,60.82,62.38,60.32,61.91,1665324,0
2016-04-14,62.31,62.55,61.29,61.34,1039784,0
2016-04-15,61,61.24,59.95,61,1158609,0
2016-04-18,60.36,62.11,60.13,61.54,1224850,0
2016-04-19,62.21,62.33,60.65,61.15,2011851,0
2016-04-20,61.05,61.19,60,60.14,3432571,0
2016-04-21,57.15,65.74,56.01,64.87,7668990,0
2016-04-22,62.82,66.06,62.52,66.01,4653638,0
2016-04-25,65.78,67.14,64.36,64.82,2380954,0
2016-04-26,65.48,67.06,65.3,66.9,1946434,0
2016-04-27,66.85,68.37,66.43,68.07,1666508,0
2016-04-28,67.7,68.84,66.66,66.81,1285297,0
2016-04-29,66.75,67.835,65.88,66.93,1397255,0
2016-05-02,67.18,67.44,64.985,65.77,1460755,0
2016-05-03,65.16,65.48,62.95,63.49,2069851,0
2016-05-04,63.16,64,61.5,61.87,2175176,0
2016-05-05,62.49,62.82,60.88,61.04,1987697,0
2016-05-06,59.03,61.73,58.83,61.5,2681046,0
2016-05-09,61.15,61.7,60.76,61.02,1747210,0
2016-05-10,61.33,63.37,61.08,62.94,1510647,0
2016-05-11,62.66,63.28,61.1,61.76,1604642,0
2016-05-12,62.15,62.88,60.57,60.87,1577517,0
2016-05-13,60.64,61.34,59.43,59.83,1644158,0
2016-05-16,60.31,61.79,60.195,60.94,1411450,0
2016-05-17,61.67,66.47,61.67,64.28,4489998,0
2016-05-18,63.7,66.27,63.55,64.86,2382262,0
2016-05-19,64.15,64.72,62.65,64.1,1874691,0
2016-05-20,64.53,65.66,64.36,65.27,1254919,0
2016-05-23,65.11,65.45,64.21,64.96,1043446,0
2016-05-24,65.52,66.03,64.54,65.75,1083947,0
2016-05-25,66.1,68.32,65.76,68.09,1780246,0
2016-05-26,68.5,70.09,67.65,68.2,1564115,0
2016-05-27,68.15,68.58,67.57,68.4,1053115,0
2016-05-31,68.42,69.79,68.16,69.67,1336032,0
2016-06-01,68.89,69.47,67.69,69.45,2049078,0
2016-06-02,69.03,71.18,68.68,71.09,1528028,0
2016-06-03,70.98,71.64,69.07,71.27,1789450,0
2016-06-06,71.62,73.91,71.13,73.67,1667304,0
2016-06-07,73.56,74.75,73.09,74.48,1220034,0
2016-06-08,74.68,76.04,74.46,74.92,1336809,0
2016-06-09,73.86,74.35,72.69,74.11,934855,0
2016-06-10,72.85,73.28,70.74,71.51,2099145,0
2016-06-13,71.18,71.7,70.19,70.31,1402814,0
2016-06-14,70.21,71.64,68.54,70,2021049,0
2016-06-15,70.29,71.35,69.29,69.84,1346241,0
2016-06-16,67.54,67.86,65.04,67.01,4257763,0
2016-06-17,67.64,68.79,67.21,67.62,3108810,0
2016-06-20,69.5,70.1,68.83,68.85,1958986,0
2016-06-21,69.2,69.48,67.95,68.96,1224546,0
2016-06-22,69.46,70.04,68.82,69.01,1105724,0
2016-06-23,70.36,72.25,70.36,72.23,1452660,0
2016-06-24,68.42,69.8599,65.95,66.25,2940974,0
2016-06-27,65.44,65.665,61.78,62.27,2035762,0
2016-06-28,63.5,64.085,61.83,62.97,2265860,0
2016-06-29,63.9,66,63.5,65.49,1701143,0
2016-06-30,65.9,67.12,64.68,67.1,1740664,0
2016-07-01,66.96,67.5,65.81,66.58,2127368,0
2016-07-05,65.88,66.34,62.63,63.47,1722885,0
2016-07-06,62.81,63.86,61.92,63.66,1897498,0
2016-07-07,64.15,65.74,63.795,64.63,1971489,0
2016-07-08,65.59,67.6,65.59,67.44,1274335,0
2016-07-11,68.09,69.22,68.0501,68.26,966370,0
2016-07-12,69.38,70.56,69.22,70.29,1699905,0
2016-07-13,70.48,70.89,68.46,69.24,1533198,0
2016-07-14,68.74,70.06,67.81,69.59,1329952,0
2016-07-15,69.98,70.96,69.53,70.12,1403265,0
2016-07-18,69.87,69.87,68.65,69.18,1500363,0
2016-07-19,68.41,68.63,67.09,67.93,1816240,0
2016-07-20,68,70.09,67.64,69.86,2750629,0
2016-07-21,76.07,80.68,75.41,76.25,9559875,0
2016-07-22,76.89,78.58,75.51,78.22,3599066,0
2016-07-25,78.1,79.33,77.89,78.34,2384025,0
2016-07-26,78.3,80.35,78.245,80.04,2316329,0
2016-07-27,80.6,81.5,79.48,80.55,1841123,0
2016-07-28,80.34,80.595,78.94,79.84,1533315,0
2016-07-29,79.62,80,78.66,79.67,1582570,0
2016-08-01,79.63,79.65,76.79,77.35,2461737,0
2016-08-02,77.58,78.05,74.33,75.32,2224609,0
2016-08-03,75.47,76.71,75.32,76.6,1284724,0
2016-08-04,76.17,77.215,75.93,76.93,1222879,0
2016-08-05,77.52,79.785,77.23,79.45,1804054,0
2016-08-08,79.96,80.76,79.08,79.47,1017708,0
2016-08-09,79.1,80.815,78.53,78.84,1409753,0
2016-08-10,79.24,79.3,77.74,77.86,1055925,0
2016-08-11,78.49,79.42,78.01,78.89,1389729,0
2016-08-12,78.68,79.47,77.85,78.37,1223268,0
2016-08-15,78.67,79.69,78.635,79.23,1160184,0
2016-08-16,79.08,79.25,77.77,77.88,1154230,0
2016-08-17,77.92,78.05,77.16,77.62,1035164,0
2016-08-18,78.16,81.37,78.16,80.81,2106073,0
2016-08-19,80.24,80.57,79.12,80.23,1387940,0
2016-08-22,79.68,80.51,79.01,80.13,1128417,0
2016-08-23,80.73,82.5,80.69,82.12,1774621,0
2016-08-24,81.96,82.83,80.68,80.96,1482302,0
2016-08-25,80.73,81.61,80.597,81.21,930586,0
2016-08-26,81.57,83.76,81.42,82.26,1867704,0
2016-08-29,82.25,83.59,82.06,82.89,1067152,0
2016-08-30,82.91,83.67,82.2636,82.82,1019147,0
2016-08-31,82.5,82.6015,80.78,82.31,1695488,0
2016-09-01,82,82.3,79.699,81.16,1384096,0
2016-09-02,81.95,83.04,81.681,81.96,937209,0
2016-09-06,81.96,82.345,81.34,81.96,979105,0
2016-09-07,82.52,83.995,81.99,83.92,1869855,0
2016-09-08,83.88,84.63,82.85,83.88,1333608,0
2016-09-09,82.4,82.71,77.88,77.9,2615840,0
2016-09-12,77.03,80.03,76.54,79.88,2000407,0
2016-09-13,78.66,79.09,76.53,77.01,2349478,0
2016-09-14,77.17,79.09,76.62,78.69,1829464,0
2016-09-15,78.72,79.63,78.19,79.31,1341593,0
2016-09-16,78.32,78.68,77.07,77.64,2139375,0
2016-09-19,78.77,80.335,78.45,79.18,1172239,0
2016-09-20,79.49,79.49,75.56,75.56,2470635,0
2016-09-21,76.34,76.965,74.6,75.66,2637485,0
2016-09-22,76.42,76.89,74.973,75.39,2330978,0
2016-09-23,75.28,77.24,74.99,75.55,2157985,0
2016-09-26,75.36,76,73.82,73.95,1994297,0
2016-09-27,73.52,73.95,72.85,73.22,1916132,0
2016-09-28,73.47,75.29,73.23,75.14,2529137,0
2016-09-29,75,76.98,74.7605,76.34,2521802,0
2016-09-30,77.11,78.91,76.86,78.49,2598349,0
2016-10-03,78.38,79.54,78.02,78.93,1657868,0
2016-10-04,80.15,80.88,78.83,79.16,1970021,0
2016-10-05,79.98,81.54,79.63,80.58,2055415,0
2016-10-06,80.64,83.56,80.64,83.21,2570602,0
2016-10-07,82.83,82.83,80.415,80.76,2086308,0
2016-10-10,81.39,82.24,80.69,81.28,1316823,0
2016-10-11,81.28,81.28,78.94,79.5,1341809,0
2016-10-12,79.61,80.555,79.18,80.18,1073507,0
2016-10-13,79.13,79.16,77.17,78.21,1542540,0
2016-10-14,76.39,76.9,75.05,75.27,2693566,0
2016-10-17,74.91,76.02,74.31,75.7,2203447,0
2016-10-18,76.86,77.22,76.06,76.44,1768583,0
2016-10-19,76.65,76.85,75.44,75.58,2824835,0
2016-10-20,80,81.5,77.04,79.13,4268736,0
2016-10-21,78.3,79.8,78.04,79.18,1785395,0
2016-10-24,78.65,78.65,76.35,76.57,2169788,0
2016-10-25,76.2,77.48,75.6,76.49,1967652,0
2016-10-26,75.92,76.82,75.31,76.19,1834452,0
2016-10-27,76.59,76.78,75.4,76.27,1358518,0
2016-10-28,76.36,76.72,74.86,75.39,1380997,0
2016-10-31,75.6,75.95,74.9,75.66,1361533,0
2016-11-01,75.89,76.06,72.261,73.03,1943078,0
2016-11-02,72.61,73.36,70.58,70.92,2378377,0
2016-11-03,71.31,73.03,70.74,72.29,2340051,0
2016-11-04,72.37,73.75,71.55,72.16,1783799,0
2016-11-07,74.39,76.16,74.24,76.11,1712246,0
2016-11-08,75.4,76.24,74.43,75.87,1816598,0
2016-11-09,82.9,90.07,82.7,88.86,9737977,0
2016-11-10,89.04,92.8,88.46,89.5,4807045,0
2016-11-11,88.96,91.23,88.17,91.2,2952939,0
2016-11-14,91.9,96.6,91.28,94.69,3711196,0
2016-11-15,93.91,94.18,91.57,94.14,2062710,0
2016-11-16,91.01,93.2,90.78,92.12,1948065,0
2016-11-17,92,92.88,91.51,92.23,1181107,0
2016-11-18,92.74,92.8,90.77,90.95,1449443,0
2016-11-21,91.87,94.15,91.72,93.86,2048226,0
2016-11-22,94.39,94.6,93.28,94.06,1379926,0
2016-11-23,94.23,97.67,94.23,97.35,2448653,0
2016-11-25,97.35,98.12,96.76,98.12,652259,0
2016-11-28,97.11,97.93,94.83,96.19,1946631,0
2016-11-29,94.59,97.29,94.2,96.3,1586882,0
2016-11-30,98.51,101.87,98.51,101.11,3275398,0
2016-12-01,101.47,105.7,101.245,104.29,3847622,0
2016-12-02,103.89,105.57,103.251,104.85,2206761,0
2016-12-05,105.27,106.42,104.87,105.31,1904005,0
2016-12-06,104.62,107.58,104.4,107.17,1524817,0
2016-12-07,107.02,109.75,106.76,109.12,1926938,0
2016-12-08,109.39,109.9,106.59,108.3,1870984,0
2016-12-09,108.68,109.63,107.25,108,1527643,0
2016-12-12,108.68,108.83,103.71,107.03,1848403,0
2016-12-13,106.88,107.4,105.361,106.3,1596184,0
2016-12-14,105.59,107.16,104.65,105.05,1399337,0
2016-12-15,104.88,108.24,104.22,107.14,1906907,0
2016-12-16,107.42,107.49,105.56,105.71,1998171,0
2016-12-19,106.18,107.68,105.64,106.27,982750,0
2016-12-20,106.46,108.06,106.14,107.25,1013711,0
2016-12-21,107.06,108.62,106.95,108.48,1480529,0
2016-12-22,108.26,108.98,106.11,106.86,1047870,0
2016-12-23,107.46,108.53,107.46,108.06,536949,0
2016-12-27,108.5,109.31,108.25,108.58,584306,0
2016-12-28,108.76,109.55,105.73,106.21,1166696,0
2016-12-29,106.58,107.77,105.87,106.7,751568,0
2016-12-30,107.1,107.55,104.699,105.58,1168489,0
2017-01-03,107.88,110.79,107.3,109.31,1902873,0
2017-01-04,109.5,110.5,108.4,109.87,1090853,0
2017-01-05,109.9,111.81,108.215,110.15,1204220,0
2017-01-06,110.29,111,108.91,109.38,1146647,0
2017-01-09,108.12,108.9,106.12,106.16,1811385,0
2017-01-10,106.81,110.609,106.81,108.9,2138826,0
2017-01-11,108.91,109.99,107.69,109.26,1538383,0
2017-01-12,109,109.35,105.33,106.54,1490947,0
2017-01-13,106.5,108.3,106.24,107.05,951146,0
2017-01-17,106.72,108.11,105.65,107.23,1219629,0
2017-01-18,107.47,111.3,107.09,111.02,2067411,0
2017-01-19,110.71,112.5,109.61,110.45,1614681,0
2017-01-20,110.98,111.945,110.44,111.19,1252302,0
2017-01-23,110.98,111.25,109.41,110.11,1312167,0
2017-01-24,111.15,114.47,110.525,113.61,1783656,0
2017-01-25,115,115.61,112.59,114.26,3040556,0
2017-01-26,123.42,129.39,122.05,127.06,6526442,0
2017-01-27,126.6,128.64,125.2,128.26,2461909,0
2017-01-30,128.74,128.93,124.72,128.77,2752033,0
2017-01-31,129,129.6,124.13,126.51,3670615,0
2017-02-01,127.53,131.19,127.53,129.89,2868173,0
2017-02-02,127.34,128.901,126.281,127.09,1764687,0
2017-02-03,127.82,129.6,127.82,128.65,1576429,0
2017-02-06,127.8,128.718,125.88,126.31,1381887,0
2017-02-07,126.68,127.49,125.398,126.24,1253501,0
2017-02-08,125.89,125.89,123.06,124.65,1863358,0
2017-02-09,125,126.64,123.77,125.44,1531919,0
2017-02-10,126.15,127.54,125.395,127.12,1310226,0
2017-02-13,127.31,128.91,127.15,127.78,1789659,0
2017-02-14,127.24,129,126.06,128.79,953538,0
2017-02-15,128.5,129.57,127.185,129.18,1135234,0
2017-02-16,128.67,129.279,126.43,127.86,988767,0
2017-02-17,126.95,126.95,125.02,126.03,1120185,0
2017-02-21,126.65,129.52,126.44,128.93,1311501,0
2017-02-22,127.84,128.14,126.35,128.06,1125129,0
2017-02-23,129.06,129.86,120.34,120.9,3065558,0
2017-02-24,119.36,124.7,119.11,124.15,2269345,0
2017-02-27,124.71,128.86,124.21,128.21,1748857,0
2017-02-28,126.81,128.69,126,128.03,1539334,0
2017-03-01,130.79,134.28,130.79,133.36,2489110,0
2017-03-02,133.11,133.24,128.65,129.01,1960544,0
2017-03-03,129.01,130.15,126.92,128.72,1470844,0
2017-03-06,127.22,130.16,126.9,129.78,1443516,0
2017-03-07,129.37,130.5,127.46,128.15,1497060,0
2017-03-08,128.84,129.975,124.16,124.3,2010055,0
2017-03-09,124,125.22,120.59,121.98,3077047,0
2017-03-10,123.62,124.8,121.34,122.95,1453885,0
2017-03-13,122.98,125.06,122.98,124.2,1362806,0
2017-03-14,122.16,122.18,119.3,122.12,2049695,0
2017-03-15,123.2,127.04,122.76,126.35,2135101,0
2017-03-16,127,128.46,124.92,125.28,1369699,0
2017-03-17,125.72,126.78,125.15,125.19,977990,0
2017-03-20,124.47,125.84,123.01,124.99,950029,0
2017-03-21,125.33,125.75,119.59,120.01,1795441,0
2017-03-22,119.33,121.48,118.14,120.38,1394253,0
2017-03-23,119.7,122.48,119.43,120.82,1058618,0
2017-03-24,121.33,122.75,119.53,120.69,1259849,0
2017-03-27,117.455,120.01,115.1,119.56,1421130,0
2017-03-28,119.59,124.66,119.22,123.24,1636441,0
2017-03-29,123.06,125.03,122.57,123.64,1069554,0
2017-03-30,123.66,124.55,122.97,124.17,873688,0
2017-03-31,123.35,126.19,123.18,125.05,979314,0
2017-04-03,125.11,125.28,121.62,123.83,1258014,0
2017-04-04,123.12,124.89,122.73,123.77,831541,0
2017-04-05,125,126.765,120.28,121.06,1657381,0
2017-04-06,121.51,124.96,121.2,124,1263309,0
2017-04-07,123.59,125.43,123.08,123.41,1264630,0
2017-04-10,124.37,126.57,124.37,125.96,1442285,0
2017-04-11,125.99,126.56,124.02,125.93,954204,0
2017-04-12,125.56,126.06,120.816,121.13,1505911,0
2017-04-13,121.32,123.21,119.25,119.29,1322346,0
2017-04-17,120.01,120.97,119.05,120.95,1302926,0
2017-04-18,119.77,120.505,117.93,119.86,1338870,0
2017-04-19,120.96,122.59,118.979,119.45,2821716,0
2017-04-20,113.74,114.635,110.6,113.24,6931398,0
2017-04-21,112.9,113.25,108.82,111.46,3742639,0
2017-04-24,113.71,114.79,113.11,113.56,2589035,0
2017-04-25,114.35,115.23,112.53,113.3,2021256,0
2017-04-26,113.3,114.86,113.17,113.4,1532995,0
2017-04-27,112.89,113.4,108.01,109.52,2798810,0
2017-04-28,111.94,112.88,109.225,109.66,2562314,0
2017-05-01,109.81,110,107.06,108.88,1640030,0
2017-05-02,108.98,109.78,107.62,108.62,1389889,0
2017-05-03,107.67,108.77,106.61,107.7,1434252,0
2017-05-04,107.7,107.93,105.73,107.36,1606037,0
2017-05-05,107.57,109.05,106.848,108.96,1365250,0
2017-05-08,110.74,112.15,110.68,111.68,2212845,0
2017-05-09,112.02,112.55,111.07,111.7,1324165,0
2017-05-10,111.75,114.95,111.367,114.23,1779940,0
2017-05-11,113.8,115.17,111.38,114.43,1491353,0
2017-05-12,113.6,113.659,111.24,112.16,1200066,0
2017-05-15,113.134,114.75,112.65,113.83,1330141,0
2017-05-16,113.68,114.02,110.62,111.72,1356693,0
2017-05-17,109.94,110.5,104.72,105.1,2395397,0
2017-05-18,104.21,107.4,102.73,106.5,2588689,0
2017-05-19,106.92,110.59,106.91,110.1,1705686,0
2017-05-22,110.68,111.26,109.19,110.6,1006998,0
2017-05-23,110.58,111.31,109.26,111.3,1047870,0
2017-05-24,111.21,113.35,110.27,110.81,1457946,0
2017-05-25,110.86,113.93,110.26,111.4,1684925,0
2017-05-26,111,111.86,109.95,111.17,787333,0
2017-05-30,110.73,112.07,109.97,110.65,1122125,0
2017-05-31,110.35,111.07,106.32,108.73,2129431,0
2017-06-01,109.58,112.36,109.005,109.97,1759050,0
2017-06-02,109.66,109.71,108.16,108.49,1582747,0
2017-06-05,108.4,108.4,104.24,105.74,2856445,0
2017-06-06,105.05,106.59,103.48,106.32,1993843,0
2017-06-07,106.67,106.81,104.58,105.26,1496167,0
2017-06-08,105.13,108.08,104.87,106.54,1241251,0
2017-06-09,106.84,110.8,106.61,110.22,2118862,0
2017-06-12,110.67,112.5,109.92,111.82,1946524,0
2017-06-13,111.35,111.95,109.64,111.66,1614873,0
2017-06-14,111.24,111.24,104.07,104.81,3047699,0
2017-06-15,103.76,105.674,102.86,103.49,2141304,0
2017-06-16,103.66,105.22,102.73,105.2,1882246,0
2017-06-19,105.64,107.45,105.38,106.95,1018157,0
2017-06-20,106.22,106.22,102.42,103.91,2092875,0
2017-06-21,104.26,104.74,100.621,101.62,1902677,0
2017-06-22,102.17,104.35,101.3,103.82,1377152,0
2017-06-23,104,105.755,103.28,104.85,1580009,0
2017-06-26,104.96,107.18,104.96,106.11,862372,0
2017-06-27,106.79,108.65,105.75,105.78,1289796,0
2017-06-28,107.09,109.09,106.82,108.49,1264291,0
2017-06-29,109.71,113.66,108.79,109.7,2428354,0
2017-06-30,110.71,113.87,110.515,112.71,2061684,0
2017-07-03,113.6,115.075,112.6,113.21,747904,0
2017-07-05,113.76,117.55,112.76,114.27,1906074,0
2017-07-06,114.18,115.395,111.92,112.35,2251166,0
2017-07-07,112.39,113.02,111.105,112.55,1016991,0
2017-07-10,112.06,114.65,111.09,113.54,1105824,0
2017-07-11,113.83,114.08,111.92,113.69,817543,0
2017-07-12,114.73,117.32,114.06,114.26,1258245,0
2017-07-13,116.1,116.1,113.34,114.74,1844270,0
2017-07-14,115.07,117.65,114.33,117.21,1260469,0
2017-07-17,118.62,119.44,117.16,117.79,1503542,0
2017-07-18,117.34,117.84,116.3,117.48,1719390,0
2017-07-19,117.48,119.19,117.04,118.7,1739886,0
2017-07-20,124,126.26,121.39,122.54,3573118,0
2017-07-21,120.75,121.53,119.25,119.31,1782197,0
2017-07-24,119.5,120.46,117.53,118.39,1330361,0
2017-07-25,119.77,122.68,119.69,121.18,1749359,0
2017-07-26,122.17,122.17,119.761,120.17,949523,0
2017-07-27,120.19,121.23,118.71,120.77,1086777,0
2017-07-28,120.61,120.94,119.03,119.73,1108939,0
2017-07-31,119.92,120.25,118.42,118.96,869708,0
2017-08-01,119.47,119.568,115.67,116.56,1597830,0
2017-08-02,115.87,117.04,114.06,115.03,1306996,0
2017-08-03,115.48,117.08,115.206,116.31,1177313,0
2017-08-04,117.2,118.66,117.01,118.37,920644,0
2017-08-07,118.52,118.835,117.44,118.1,830487,0
2017-08-08,117.4,119.419,116.88,117.38,848730,0
2017-08-09,116.08,116.81,114.6,115.31,945180,0
2017-08-10,114.71,115.5,111.56,111.62,1697831,0
2017-08-11,111.42,112.25,110.7,111.54,982676,0
2017-08-14,113,113.67,111.99,112.2,1210378,0
2017-08-15,113.1,113.22,111.6,111.99,681931,0
2017-08-16,112.82,113.33,111.16,111.97,995912,0
2017-08-17,115.75,116,111.59,111.82,2063687,0
2017-08-18,112.96,113.21,110.651,111.86,1411823,0
2017-08-21,111.71,111.86,107.67,108.4,1364608,0
2017-08-22,109,112.56,109,112.44,1378350,0
2017-08-23,111.36,111.74,108.69,108.69,1019231,0
2017-08-24,109,109.76,107.33,107.61,973524,0
2017-08-25,108.05,108.39,106.52,107.26,1072801,0
2017-08-28,108.5,110.76,108.22,110.71,1336119,0
2017-08-29,109.58,115.84,109.43,114.94,2939945,0
2017-08-30,115.1,119.8,113.13,119.19,3205604,0
2017-08-31,119.59,120.71,117.54,118.06,1734265,0
2017-09-01,118.37,121.18,118.37,120.56,1646483,0
2017-09-05,120.56,121.68,117.86,119.09,1508564,0
2017-09-06,120.46,121.43,119.79,121.16,1433364,0
2017-09-07,121.5,123.16,120.33,123.09,1871341,0
2017-09-08,123.5,128,123.5,126.69,2617383,0
2017-09-11,125.4,126.34,123.448,125.03,2161490,0
2017-09-12,127.11,128.49,126.17,127.69,1410362,0
2017-09-13,127.5,129.63,126.11,128.82,1434959,0
2017-09-14,128.27,128.75,126.79,127.36,1301850,0
2017-09-15,127.15,128.82,126.97,128.1,1117226,0
2017-09-18,128.1,129.51,128.09,129.43,920001,0
2017-09-19,129.5,129.96,128.12,129.89,836509,0
2017-09-20,130,132.3,129.72,130.74,1039801,0
2017-09-21,131.21,131.21,129.9,130.12,894847,0
2017-09-22,129.72,132.81,129.01,132.31,988541,0
2017-09-25,132.72,132.98,131.22,132.21,1023859,0
2017-09-26,132.4,134.57,132.024,133.94,1040687,0
2017-09-27,134.63,137.12,134.15,135.69,1233470,0
2017-09-28,135.77,138.33,135.18,137.97,1039084,0
2017-09-29,137.96,139.98,136.96,138.74,1224407,0
2017-10-02,139.2,139.75,136.84,139.2,1253580,0
2017-10-03,139.71,142.71,138.98,142.71,1668674,0
2017-10-04,142.22,142.31,139.46,140.75,1654326,0
2017-10-05,141.54,143.145,140.81,141.98,997729,0
2017-10-06,141.43,143.067,141,142.24,864196,0
2017-10-09,142.05,142.57,141.09,142.49,810836,0
2017-10-10,143.6,144.19,140.35,141.55,1105772,0
2017-10-11,141.83,142.44,140.909,142.16,826267,0
2017-10-12,140.99,144.35,140.16,144.01,1079329,0
2017-10-13,144.9,145.56,143.43,144.21,884879,0
2017-10-16,145.89,146.67,144.45,145.79,1203652,0
2017-10-17,145.43,145.63,143.01,143.34,1490860,0
2017-10-18,144.07,144.6,142.16,144.32,1913253,0
2017-10-19,144.8,147.6,140.94,144.4,2955794,0
2017-10-20,144.81,146.69,144.03,144.4,2524974,0
2017-10-23,144.44,144.643,141.2,141.48,1372425,0
2017-10-24,142.45,145.5,142.18,143.94,1418761,0
2017-10-25,143.25,144.1,138.19,138.91,2507732,0
2017-10-26,139.75,142.225,139.3,141.24,2020853,0
2017-10-27,141.34,146.06,141.34,145.94,1365757,0
2017-10-30,145.32,146.72,143.25,143.59,1256862,0
2017-10-31,143.6,144.82,141.23,141.48,1328933,0
2017-11-01,143.339,144.59,142.6,143.67,1147428,0
2017-11-02,143.37,146.87,143,145.58,1026466,0
2017-11-03,145.09,146,144.46,144.71,708200,0
2017-11-06,145.26,148.52,145.12,148.4,1092299,0
2017-11-07,148.4,149.45,146.56,147.55,764836,0
2017-11-08,146.92,148.84,146.5,148.74,917616,0
2017-11-09,146,147.39,143.05,145.09,1044945,0
2017-11-10,144.95,146.98,144.95,146.31,743269,0
