Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.7,11.99,11.55,11.99,463206,0
2005-02-28,11.88,11.99,11.34,11.54,718750,0
2005-03-01,11.54,11.94,11.42,11.74,790711,0
2005-03-02,11.66,11.89,11.3,11.41,565363,0
2005-03-03,11.44,11.96,11.08,11.45,479564,0
2005-03-04,11.54,11.55,10.66,10.68,756341,0
2005-03-07,10.66,11,10.36,10.43,576271,0
2005-03-08,10.47,10.54,10.28,10.35,801813,0
2005-03-09,10.27,10.46,10.2,10.35,489213,0
2005-03-10,10.33,10.71,10.33,10.43,571523,0
2005-03-11,10.41,10.55,10.07,10.14,505459,0
2005-03-14,10.11,10.75,10.11,10.68,550857,0
2005-03-15,10.74,10.88,10.26,10.34,451987,0
2005-03-16,10.27,10.5,10.24,10.29,355548,0
2005-03-17,10.28,10.41,10.09,10.36,390088,0
2005-03-18,10.39,10.57,10.27,10.4,1064051,0
2005-03-21,10.4,10.5,10.01,10.09,484437,0
2005-03-22,10.14,10.19,9.93,10.01,511186,0
2005-03-23,9.98,10.2,9.86,9.96,589448,0
2005-03-24,9.97,10.13,9.85,9.92,229075,0
2005-03-28,9.9,10.15,9.6,9.64,406106,0
2005-03-29,9.6,9.84,9.2,9.23,623792,0
2005-03-30,9.24,9.46,9.2,9.46,482072,0
2005-03-31,9.45,9.45,9.21,9.36,455609,0
2005-04-01,9.31,9.59,9.06,9.1,521561,0
2005-04-04,9.2,9.3,8.75,8.83,662790,0
2005-04-05,8.9,9.1,8.61,9.01,785081,0
2005-04-06,9.14,9.74,9.12,9.5,694413,0
2005-04-07,9.6,9.96,9.46,9.96,617792,0
2005-04-08,9.98,10.15,9.95,10,721605,0
2005-04-11,10,10.19,9.91,10.03,494385,0
2005-04-12,9.95,10.16,9.43,10.13,569394,0
2005-04-13,10.09,10.16,9.55,9.64,487565,0
2005-04-14,9.62,9.79,9.47,9.51,335379,0
2005-04-15,9.35,9.87,9.35,9.57,651394,0
2005-04-18,9.59,9.77,9.32,9.55,494669,0
2005-04-19,9.57,9.65,9.38,9.46,490141,0
2005-04-20,9.55,9.55,9.12,9.28,575306,0
2005-04-21,9.3,9.8,9.3,9.74,488008,0
2005-04-22,9.83,9.83,9.45,9.69,389263,0
2005-04-25,9.72,9.98,9.68,9.96,333315,0
2005-04-26,9.98,10.04,9.22,9.57,836006,0
2005-04-27,9.55,9.91,9.27,9.45,508930,0
2005-04-28,9.48,9.51,9.09,9.19,502223,0
2005-04-29,9.19,9.59,9.03,9.53,398643,0
2005-05-02,9.58,9.75,9.2,9.42,519768,0
2005-05-03,9.4,9.68,9.33,9.57,389295,0
2005-05-04,9.65,9.73,9.5,9.67,489506,0
2005-05-05,9.68,10,9.58,10,458679,0
2005-05-06,10.03,10.67,9.87,10.65,696416,0
2005-05-09,10.73,11.27,10.65,11.19,784088,0
2005-05-10,12.63,13.82,12.13,13.4,23075682,0
2005-05-11,13.52,13.6,12.77,13.4,5648208,0
2005-05-12,13.45,13.93,13.19,13.39,3054551,0
2005-05-13,13.36,13.62,12.71,12.79,1959235,0
2005-05-16,12.8,13.2,12.25,12.98,1439197,0
2005-05-17,12.9,13.37,12.5,13.2,2549915,0
2005-05-18,13.38,14.05,13.22,13.7,3739341,0
2005-05-19,13.75,14.42,13.51,14,3204605,0
2005-05-20,14.46,14.61,14.2,14.55,4152769,0
2005-05-23,14.47,14.56,13.91,14,2280246,0
2005-05-24,14.09,14.28,13.91,14.01,1489282,0
2005-05-25,14.01,14.19,13.78,13.9,964415,0
2005-05-26,13.79,14.49,13.71,14.08,901301,0
2005-05-27,14.03,14.18,13.91,14.07,517903,0
2005-05-31,14.04,14.2,13.92,13.92,948369,0
2005-06-01,13.1,13.59,13.06,13.42,1773400,0
2005-06-02,13.28,13.8,13.2,13.49,1107410,0
2005-06-03,13.42,13.5,12.91,13.07,762890,0
2005-06-06,13.01,13.08,12.76,12.99,1046878,0
2005-06-07,12.98,13.35,12.92,13.19,1492047,0
2005-06-08,13.62,13.7,13.03,13.3,7136146,0
2005-06-09,13.12,13.19,12.91,12.99,2507346,0
2005-06-10,12.95,13.29,12.9,13.11,1039858,0
2005-06-13,13.16,13.4,13.11,13.3,729240,0
2005-06-14,13.28,13.55,13.14,13.55,963126,0
2005-06-15,13.57,13.64,12.95,13.23,1285099,0
2005-06-16,13.25,14.18,13.02,13.95,1885897,0
2005-06-17,14.03,15.44,13.88,15.3,4211088,0
2005-06-20,15,16.18,14.89,15.99,3637906,0
2005-06-21,16.03,16.23,15.85,16,1768514,0
2005-06-22,16.1,16.15,15.27,15.76,1339275,0
2005-06-23,15.66,15.98,15.37,15.5,996568,0
2005-06-24,15.42,15.8,15.36,15.78,1902426,0
2005-06-27,15.8,16.03,15.37,15.69,894411,0
2005-06-28,15.82,16.73,15.71,16.24,1729867,0
2005-06-29,16.23,16.57,16.23,16.52,1226008,0
2005-06-30,16.58,17.06,16.47,16.85,2261323,0
2005-07-01,17,17.01,16.08,16.33,2002046,0
2005-07-05,16.21,16.27,15.91,16.12,1368914,0
2005-07-06,16.14,16.6,16.02,16.37,813135,0
2005-07-07,16.15,16.9,16.03,16.83,1223062,0
2005-07-08,16.83,17.11,16.6,16.99,1437593,0
2005-07-11,17.15,17.31,16.7,17.01,1290513,0
2005-07-12,16.95,17.09,16.65,16.82,1765286,0
2005-07-13,16.8,16.95,16.59,16.77,608437,0
2005-07-14,16.93,16.99,16.49,16.61,736906,0
2005-07-15,16.68,16.9,16.12,16.74,1787848,0
2005-07-18,16.57,16.91,16.51,16.82,800590,0
2005-07-19,16.99,17,16.35,16.77,880702,0
2005-07-20,16.65,17.73,16.6,17.67,1510037,0
2005-07-21,17.59,18.14,17.4,17.73,1377388,0
2005-07-22,17.8,17.94,16.76,17.14,1377430,0
2005-07-25,17.03,17.12,16.37,16.37,1254547,0
2005-07-26,16.27,16.94,16.19,16.94,882867,0
2005-07-27,17,17,16.64,16.96,735874,0
2005-07-28,16.77,16.94,15.75,16.24,2012909,0
2005-07-29,16.2,16.3,15.79,15.95,1021823,0
2005-08-01,15.93,16.29,15.86,16.11,891187,0
2005-08-02,16.18,16.53,15.91,16.51,965279,0
2005-08-03,16.56,16.64,16.01,16.05,1238415,0
2005-08-04,16,16.2,15.33,15.63,1148207,0
2005-08-05,15.65,16.59,15.65,16.29,3052365,0
2005-08-08,16.33,16.33,15.53,15.69,1252806,0
2005-08-09,15.7,15.94,15.44,15.53,755860,0
2005-08-10,16.22,16.24,15.6,15.68,1084219,0
2005-08-11,15.8,16.57,15.72,16.57,1294796,0
2005-08-12,16.6,17,16.43,16.93,1488815,0
2005-08-15,16.92,17.08,16.84,17.03,929618,0
2005-08-16,17.06,17.19,16.5,16.52,1185624,0
2005-08-17,16.55,16.76,16.4,16.51,592553,0
2005-08-18,16.49,16.51,16.17,16.37,686942,0
2005-08-19,17.14,19.2,17.13,18.8,7488015,0
2005-08-22,18.93,19.01,17.93,18.3,2269885,0
2005-08-23,18.4,18.4,17.71,17.89,1818309,0
2005-08-24,17.91,18.56,17.8,18.05,890621,0
2005-08-25,18.16,18.46,17.8,17.9,699363,0
2005-08-26,17.9,17.91,17.4,17.45,731975,0
2005-08-29,17.32,17.93,17.23,17.93,654149,0
2005-08-30,17.93,17.99,17.62,17.84,1232051,0
2005-08-31,17.76,18.58,17.71,18.4,1008988,0
2005-09-01,18.45,18.55,18.02,18.33,907168,0
2005-09-02,18.25,18.49,17.86,17.9,706989,0
2005-09-06,17.94,18.47,17.93,18.03,958243,0
2005-09-07,18.17,18.32,17.42,18.21,760326,0
2005-09-08,18.2,18.55,17.84,18.04,489586,0
2005-09-09,18,18.5,18,18.48,974374,0
2005-09-12,18.42,18.96,18.35,18.71,890426,0
2005-09-13,18.78,18.98,18.6,18.91,987735,0
2005-09-14,18.79,19.01,18.24,18.37,698020,0
2005-09-15,18.5,19,18.45,18.92,880915,0
2005-09-16,18.87,19.82,18.87,19.4,2494888,0
2005-09-19,19.22,19.62,19.22,19.28,722702,0
2005-09-20,19.23,19.63,18.98,19.11,1373117,0
2005-09-21,19.14,19.39,18.88,19.03,899001,0
2005-09-22,19.1,19.15,18.49,18.56,811293,0
2005-09-23,18.63,18.98,18.33,18.96,1082433,0
2005-09-26,19,19.49,18.92,19.43,1574674,0
2005-09-27,19.51,19.55,18.8,19.06,884230,0
2005-09-28,19.1,19.5,18.78,19.48,750463,0
2005-09-29,19.53,20.97,19.53,20.88,2347459,0
2005-09-30,21.66,22.68,21.57,22.35,3523166,0
2005-10-03,22.4,24.51,22.3,24.31,3675834,0
2005-10-04,24.68,25.67,24.21,24.38,6024048,0
2005-10-05,24.44,24.52,22.34,22.35,2720956,0
2005-10-06,22.36,22.46,20.85,21.28,2637704,0
2005-10-07,21.28,22.55,21.02,21.51,1541091,0
2005-10-10,21.67,22,21.08,21.29,629132,0
2005-10-11,21.36,21.7,20.6,20.87,1232052,0
2005-10-12,21.95,22,20.31,20.79,2599673,0
2005-10-13,20.86,22.15,20.8,22.13,2654858,0
2005-10-14,22.44,23.29,22.15,22.7,1868939,0
2005-10-17,22.82,23.06,22,22.63,1048538,0
2005-10-18,22.54,22.95,22.37,22.55,1029060,0
2005-10-19,22.47,22.8,21.4,22.76,1185650,0
2005-10-20,22.68,22.82,22.23,22.3,865950,0
2005-10-21,22.3,22.62,21.53,22.35,1519759,0
2005-10-24,22.37,23.6,22.37,23.49,1366767,0
2005-10-25,23.55,24,23.27,23.59,965889,0
2005-10-26,23.48,23.48,21.89,22.4,1969396,0
2005-10-27,22.27,23.1,22.2,22.26,1176591,0
2005-10-28,22.26,22.5,21.11,21.7,1044927,0
2005-10-31,21.7,22.98,21.7,22.75,890451,0
2005-11-01,22.77,24.23,22.25,23.35,1391572,0
2005-11-02,23.41,24.47,23.3,24,1519348,0
2005-11-03,24.37,24.5,23.5,23.79,911363,0
2005-11-04,23.88,24.23,23.14,23.88,1095445,0
2005-11-07,24.02,24.5,23.92,24.49,1372578,0
2005-11-08,24.49,24.72,24.08,24.57,1299204,0
2005-11-09,24.74,25.7,24.62,25.57,2274553,0
2005-11-10,25.57,25.86,24.9,25.6,1891318,0
2005-11-11,26,26.58,25.21,26.33,2114429,0
2005-11-14,26.9,27,25.9,26.19,1459382,0
2005-11-15,26.23,26.9,25.65,25.99,1647853,0
2005-11-16,25.33,25.93,24.68,25.06,2345452,0
2005-11-17,25.21,26.27,25.19,26.13,1829324,0
2005-11-18,27.16,27.17,25.94,26.82,1380038,0
2005-11-21,24.94,26.22,24.81,26.2,2711812,0
2005-11-22,26.29,26.5,25.88,26.37,1345775,0
2005-11-23,26.26,26.46,25.95,26.26,869813,0
2005-11-25,26.32,26.32,26,26.04,371771,0
2005-11-28,26.24,26.24,24.88,25.35,1781369,0
2005-11-29,25.54,25.59,24.8,25.16,1397414,0
2005-11-30,25.26,25.57,24.78,25.5,1874599,0
2005-12-01,25.55,25.8,25.16,25.7,1323597,0
2005-12-02,25.65,25.75,24.8,25.04,1390172,0
2005-12-05,25.04,25.26,24.71,25.18,720815,0
2005-12-06,25.07,25.14,24.55,24.74,1287848,0
2005-12-07,25.2,25.42,24.69,25.1,801289,0
2005-12-08,25.68,26.05,25.26,25.86,2106310,0
2005-12-09,25.74,26.55,25.73,26.48,950010,0
2005-12-12,26.58,26.71,26,26.25,1043248,0
2005-12-13,26.7,27.48,26.11,27.26,1268414,0
2005-12-14,27.49,27.83,27.25,27.35,1624975,0
2005-12-15,27.48,28,27.27,27.7,1505164,0
2005-12-16,27.97,28,27.34,27.69,1594169,0
2005-12-19,27.84,27.84,27,27.09,998366,0
2005-12-20,27,27.52,26.67,27.38,910183,0
2005-12-21,27.38,28,27.03,27.91,1342397,0
2005-12-22,27.98,29,27.84,28.92,1112949,0
2005-12-23,29.03,29.24,28.63,28.79,566871,0
2005-12-27,28.9,29.1,27.99,28.2,612842,0
2005-12-28,28.15,28.38,27.55,28.12,767292,0
2005-12-29,28.2,28.26,27.44,27.48,517127,0
2005-12-30,27.42,27.85,26.61,27.67,963449,0
2006-01-03,27.88,28.2,26.5,27.9,1218497,0
2006-01-04,27.8,28.77,27.8,28.31,994206,0
2006-01-05,28.36,29.51,28.03,29.48,1293462,0
2006-01-06,30.29,31.41,29.91,31.28,2001274,0
2006-01-09,31.93,34.25,31.32,33.1,4804339,0
2006-01-10,33.09,34.08,32.82,34.04,2006467,0
2006-01-11,34.25,34.98,33.87,33.92,1987827,0
2006-01-12,33.76,34.25,33,33.67,1421065,0
2006-01-13,33.65,33.97,33.23,33.85,916303,0
2006-01-17,33.6,34.2,33.31,33.59,730787,0
2006-01-18,32.96,34.6,32.06,34.36,1232879,0
2006-01-19,34.8,35.2,34,34.69,1129089,0
2006-01-20,35.1,35.69,34.01,34.44,1592580,0
2006-01-23,34.54,34.56,32.81,33.46,1693645,0
2006-01-24,33.54,33.75,33,33.54,1062406,0
2006-01-25,33.6,34.15,33.26,33.68,962189,0
2006-01-26,34,34.33,33.6,34.21,689174,0
2006-01-27,34.34,35.97,34.18,35.95,1545476,0
2006-01-30,35.98,36.25,34.61,34.82,982371,0
2006-01-31,34.78,35.78,34.23,35.72,813481,0
2006-02-01,35.53,36.63,35.53,36.05,1102335,0
2006-02-02,35.99,36.54,34.75,35.08,982949,0
2006-02-03,35,35.36,34.43,34.54,1319113,0
2006-02-06,34.52,34.75,34,34.3,939272,0
2006-02-07,36.11,37.85,35.8,36.11,4386326,0
2006-02-08,35.96,36.93,35.86,36.93,1971751,0
2006-02-09,37.1,37.65,36.21,36.41,1331228,0
2006-02-10,36.19,36.42,34.65,35.9,1540060,0
2006-02-13,35.61,35.87,34.33,34.49,959501,0
2006-02-14,34.63,36.49,34.55,36.17,1449496,0
2006-02-15,36.26,37.2,36.12,36.72,981799,0
2006-02-16,36.89,37.5,36.6,37.41,941484,0
2006-02-17,37.36,38.38,37.01,37.73,1256386,0
2006-02-21,37.7,37.98,36.21,37.39,1522916,0
2006-02-22,37.7,38.68,37.23,38.64,1204542,0
2006-02-23,38.5,42.34,38.5,41.61,4310443,0
2006-02-24,41.69,43.2,41.61,43.2,2133167,0
2006-02-27,43.45,44.71,43.01,44.2,2196829,0
2006-02-28,44.01,44.14,42.11,43.24,2712570,0
2006-03-01,43.33,44.3,41.75,44.1,1972837,0
2006-03-02,43.49,44.49,43.26,43.99,1429605,0
2006-03-03,44,44.35,43.63,43.81,1409308,0
2006-03-06,43.81,44.23,43.15,43.42,1224160,0
2006-03-07,43.38,43.38,39.59,39.65,2913017,0
2006-03-08,38.85,40.78,37.67,40.28,3651410,0
2006-03-09,36.95,38.13,36.69,37.98,4648258,0
2006-03-10,37.61,37.85,36.34,37.2,2278058,0
2006-03-13,37.08,37.72,36.87,36.98,1373212,0
2006-03-14,36.83,37.75,36.69,37.45,1174705,0
2006-03-15,37.63,39.47,37.51,39.26,1832041,0
2006-03-16,39.45,40.09,39.23,39.49,1154364,0
2006-03-17,39.69,40.59,39.21,40.56,2011546,0
2006-03-20,40.64,40.9,39.32,40.19,1243481,0
2006-03-21,40.15,40.23,37.85,37.95,1569472,0
2006-03-22,37.78,38.2,36.95,37.85,1623422,0
2006-03-23,37.68,37.83,35.64,36.05,1938765,0
2006-03-24,36.11,37.04,36,36.45,1313536,0
2006-03-27,36.45,36.65,35.45,35.56,1113861,0
2006-03-28,35.36,35.56,34.68,34.92,1126404,0
2006-03-29,34.86,36.5,34.72,35.89,1171250,0
2006-03-30,35.87,36.43,34.81,35.31,1243579,0
2006-03-31,35.2,36.6,35.13,36.59,1757559,0
2006-04-03,36.64,36.98,35.6,35.85,1350581,0
2006-04-04,35.81,36.58,35.5,36.38,1248370,0
2006-04-05,36.3,36.87,35.8,36.41,1052743,0
2006-04-06,36.43,36.43,33.39,33.78,2646920,0
2006-04-07,33.81,33.85,31.1,32.31,3579071,0
2006-04-10,32.65,34.74,32.52,33.72,3325260,0
2006-04-11,33.72,34.06,32.52,32.7,1791124,0
2006-04-12,34.1,35.6,34,35.13,2749960,0
2006-04-13,35.02,36.21,34.76,35.76,1196322,0
2006-04-17,35.8,36.59,35.2,35.47,1332675,0
2006-04-18,35.57,37.48,35.57,37.28,1528559,0
2006-04-19,37.5,39.57,37.3,39.5,3396774,0
2006-04-20,39.35,40,38.9,39.26,1900461,0
2006-04-21,39.7,39.96,38.5,39.17,1515484,0
2006-04-24,38.91,39,37.36,38.37,1447869,0
2006-04-25,38.5,38.5,36.68,37.5,1268464,0
2006-04-26,35.78,35.97,33.6,34.82,4025070,0
2006-04-27,34.71,36.49,34.52,35.96,2609652,0
2006-04-28,35.65,36.75,35.62,36.37,1115538,0
2006-05-01,37.25,37.45,35.32,35.65,1735929,0
2006-05-02,35.6,35.65,34.24,34.51,1590333,0
2006-05-03,34.27,35.36,34.23,35.02,1542556,0
2006-05-04,34.94,35.73,34.63,35.59,817767,0
2006-05-05,35.88,37.19,35.75,36.95,1074728,0
2006-05-08,37,37.15,36.07,36.31,549341,0
2006-05-09,36.15,36.33,35.46,35.65,681744,0
2006-05-10,35.45,36.14,34.92,35.28,828311,0
2006-05-11,35.5,36.13,34.85,35.3,1375458,0
2006-05-12,35.01,35.24,33.39,34.24,1588511,0
2006-05-15,33.73,34.07,32.52,33.21,1505829,0
2006-05-16,33.2,33.37,32.05,32.32,1451488,0
2006-05-17,31.98,32.67,30.56,31.03,1789924,0
2006-05-18,31.1,31.93,29,29.26,2479844,0
2006-05-19,29.49,30.8,29.13,30.25,2048002,0
2006-05-22,30.05,30.47,29.1,29.45,2036953,0
2006-05-23,29.91,31.65,29.91,30.75,2419103,0
2006-05-24,31.45,32.28,30.33,31.9,2625459,0
2006-05-25,32.19,33.79,32.1,33.23,1591868,0
2006-05-26,33.1,33.84,32.72,33.75,994936,0
2006-05-30,33.58,33.9,32.5,32.62,1082730,0
2006-05-31,32.87,35,32.85,34.5,4798763,0
2006-06-01,34.5,34.91,33.74,34.35,1666972,0
2006-06-02,34.6,34.97,34.07,34.67,1116305,0
2006-06-05,34.5,34.72,31.38,31.44,2146399,0
2006-06-06,31.44,32.9,30.7,31.89,1573242,0
2006-06-07,31.76,33.03,31.41,31.75,1000247,0
2006-06-08,31.51,32.21,30.47,31.91,1535724,0
2006-06-09,32.21,33.19,31.42,32,1329317,0
2006-06-12,31.88,32.36,30.2,30.41,1345336,0
2006-06-13,30.53,31.33,29.5,29.78,1240552,0
2006-06-14,29.69,31.48,29.68,31.35,1461467,0
2006-06-15,31.58,33.29,31.5,32.98,1688652,0
2006-06-16,33,33.27,32.28,33.06,2752402,0
2006-06-19,32.97,32.98,30.79,31.06,1451961,0
2006-06-20,31.14,31.65,30.73,31.18,952637,0
2006-06-21,31.15,32.97,30.56,32.67,1203379,0
2006-06-22,32.58,32.76,30.82,30.99,1836425,0
2006-06-23,30.81,31.95,30.14,31.66,754362,0
2006-06-26,31.85,32.53,31.65,32.15,815075,0
2006-06-27,32.03,32.19,29.94,30.22,1070785,0
2006-06-28,30.39,30.64,29.18,29.62,1399204,0
2006-06-29,30.12,32.03,29.69,32.03,1647063,0
2006-06-30,36.01,36.75,34.13,36.71,15111702,0
2006-07-03,36.45,36.83,35.52,36.57,1151678,0
2006-07-05,36.25,36.25,35.25,35.56,1625589,0
2006-07-06,35.6,36.86,35.3,36.39,988354,0
2006-07-07,36.2,36.38,35.4,35.91,1154018,0
2006-07-10,36,36.7,34.9,35.22,684768,0
2006-07-11,35.14,35.91,34.82,35.84,785704,0
2006-07-12,35.7,37.1,35.6,36.14,1250979,0
2006-07-13,36,36.12,34.26,34.61,1076421,0
2006-07-14,35.3,35.38,33.66,34.29,1296478,0
2006-07-17,34.24,34.7,33.32,33.51,861184,0
2006-07-18,33.58,33.96,32.26,32.94,996597,0
2006-07-19,33.04,35.35,32.78,35.24,1315214,0
2006-07-20,35.37,35.87,34.84,34.99,1087261,0
2006-07-21,35.13,35.13,33.69,34.36,824182,0
2006-07-24,34.37,35.38,34.25,35.05,713850,0
2006-07-25,34.95,35.77,34.62,35.6,776035,0
2006-07-26,35.32,35.94,34.76,35.55,544603,0
2006-07-27,35.07,35.1,32.6,33.37,1958336,0
2006-07-28,33.41,34.33,32.95,34.25,983429,0
2006-07-31,34.11,34.13,32.89,33.52,1231858,0
2006-08-01,33.23,33.44,32.05,32.51,1064799,0
2006-08-02,32.73,33.05,32.19,32.35,1124655,0
2006-08-03,32.06,32.87,31.59,32.7,1040757,0
2006-08-04,32.88,33.66,31.94,32.27,910073,0
2006-08-07,32.28,32.28,31.55,31.67,887693,0
2006-08-08,31.76,31.77,30.29,30.59,1462487,0
2006-08-09,30.88,31.36,29.88,30.12,1034847,0
2006-08-10,30.05,30.97,29.75,30.44,1227388,0
2006-08-11,30.49,30.71,30.05,30.39,769052,0
2006-08-14,30.82,31.5,30.54,30.63,609370,0
2006-08-15,31.35,31.74,30.6,31.57,694012,0
2006-08-16,31.85,32.34,31.74,32.27,711897,0
2006-08-17,32.32,32.94,32,32.71,659508,0
2006-08-18,32.79,32.94,32,32.71,558348,0
2006-08-21,32.43,33.1,32.04,32.34,718279,0
2006-08-22,32.45,32.99,32.25,32.71,540968,0
2006-08-23,32.87,32.87,32.44,32.74,694077,0
2006-08-24,32.83,33.02,32.04,32.26,442504,0
2006-08-25,33.34,35.74,32.91,35.43,2163585,0
2006-08-28,35.34,35.56,34.88,34.95,972640,0
2006-08-29,34.86,35.15,34.37,34.57,1266942,0
2006-08-30,34.6,35.01,34.31,34.98,1045955,0
2006-08-31,35.67,35.67,34.39,34.45,1090905,0
2006-09-01,34.63,36.31,34.62,36.21,1419113,0
2006-09-05,36.34,36.5,35.79,36.15,855933,0
2006-09-06,36.15,36.2,34.66,34.81,968022,0
2006-09-07,34.85,35.42,34.11,34.74,833230,0
2006-09-08,34.8,35.53,34.75,35.34,1025187,0
2006-09-11,35.19,35.38,34.13,34.82,804751,0
2006-09-12,34.05,34.62,32.77,34.59,2010914,0
2006-09-13,34.38,34.39,33.41,34.34,1661931,0
2006-09-14,34.1,34.42,33.5,33.52,1236098,0
2006-09-15,33.84,33.9,32.63,32.98,5791978,0
2006-09-18,33.11,33.11,32.3,32.6,1567044,0
2006-09-19,32.47,32.92,32.19,32.22,1313039,0
2006-09-20,33.15,33.6,32.76,33.25,2290462,0
2006-09-21,33.2,33.5,32.25,32.83,978828,0
2006-09-22,32.69,32.94,31.61,31.7,1480692,0
2006-09-25,31.6,32.21,31.4,31.65,1574255,0
2006-09-26,31.7,31.8,31.47,31.74,1465647,0
2006-09-27,31.9,32.96,31.71,32.74,1480408,0
2006-09-28,34.15,34.41,33.05,33.39,1916481,0
2006-09-29,33.52,33.78,32.76,33.65,1642153,0
2006-10-02,33.5,34.58,33.33,34.06,2078588,0
2006-10-03,34,34.81,33.28,33.99,1375877,0
2006-10-04,33.88,34.9,33.85,34.88,1049322,0
2006-10-05,34.72,36.99,34.53,36.79,2198627,0
2006-10-06,36.79,37,36,36.71,1582936,0
2006-10-09,36.47,37.35,36.25,37.15,996675,0
2006-10-10,36.8,37.93,34.95,36.11,2384900,0
2006-10-11,35.81,36.58,35.12,35.78,1165122,0
2006-10-12,35.78,36.4,35.53,36.29,821165,0
2006-10-13,36.32,36.36,35.3,36.09,1424682,0
2006-10-16,36,36.94,35.64,36.77,952396,0
2006-10-17,36.49,36.79,35.54,36.14,1474005,0
2006-10-18,36.19,37.16,35.91,36.17,1066448,0
2006-10-19,36.56,36.97,36.08,36.24,1354947,0
2006-10-20,36.38,36.46,34,34.15,5038622,0
2006-10-23,34.04,34.15,32.95,33.69,2285401,0
2006-10-24,33.49,33.87,32.5,33.32,1561125,0
2006-10-25,33.38,33.75,33.16,33.63,875483,0
2006-10-26,33.79,34.81,33.65,34.57,1501684,0
2006-10-27,40,41.56,39.36,40.66,14521674,0
2006-10-30,40.19,40.44,39.25,39.92,2729154,0
2006-10-31,39.81,40.67,39.78,40.6,1744377,0
2006-11-01,40.66,41.01,39.75,39.78,1416048,0
2006-11-02,39.58,39.82,38.83,39.66,1043027,0
2006-11-03,39.81,40.09,38.88,39.56,924296,0
2006-11-06,39.71,40.75,39.44,40.27,1163996,0
2006-11-07,40.37,43,40.37,41.95,3105715,0
2006-11-08,41.5,42.92,40.93,41.94,1426826,0
2006-11-09,42.14,42.42,40.82,41.14,1159746,0
2006-11-10,41.06,42.19,40.32,42.12,1634442,0
2006-11-13,42,43.45,41.88,42.48,1268769,0
2006-11-14,42.42,43,41.84,42.69,1258629,0
2006-11-15,42.89,44.26,42.83,43.96,1780187,0
2006-11-16,44.74,45,44.13,44.66,1568436,0
2006-11-17,44.76,44.8,44.04,44.5,1001698,0
2006-11-20,44.31,45.34,44.17,45.12,1375237,0
2006-11-21,44.5,45.2,43.72,44.12,1050529,0
2006-11-22,44.19,45.01,44,44.9,770515,0
2006-11-24,44.63,44.99,44.17,44.9,273707,0
2006-11-27,43.28,44.62,42.72,42.95,1687571,0
2006-11-28,42.83,44.03,42.61,43.82,2662164,0
2006-11-29,44.21,44.9,43.63,44.89,1757818,0
2006-11-30,44.82,45.38,43.95,44.3,1513130,0
2006-12-01,44.01,44.62,43.4,44.14,1131880,0
2006-12-04,44.4,44.79,43.39,44.19,1504940,0
2006-12-05,44.5,44.75,44.32,44.54,1765533,0
2006-12-06,44.73,44.98,44.2,44.48,919201,0
2006-12-07,44.41,44.67,43.27,43.59,2052211,0
2006-12-08,43.57,43.57,42.3,43.23,2465285,0
2006-12-11,43.59,43.6,39.49,41.14,5631454,0
2006-12-12,41.2,41.45,39.09,39.4,3010318,0
2006-12-13,36.34,39.65,36.29,38.7,7976813,0
2006-12-14,37.81,39.06,37.81,38.71,3174223,0
2006-12-15,38.89,39.48,38.42,38.93,6487104,0
2006-12-18,38.63,39.24,38.35,38.56,2105296,0
2006-12-19,38.36,38.43,37.38,37.99,1192015,0
2006-12-20,37.89,38.09,37.29,37.45,985899,0
2006-12-21,37.88,38.39,37.31,37.57,1551966,0
2006-12-22,37.51,38.27,37.29,37.51,1256519,0
2006-12-26,37.33,37.58,37,37.18,592643,0
2006-12-27,37.44,37.93,37.29,37.39,885417,0
2006-12-28,37.39,38.24,37.17,37.86,960641,0
2006-12-29,37.7,37.8,37.22,37.42,802626,0
2007-01-03,37.78,38.25,36,36.9,1804248,0
2007-01-04,36.91,37.38,36.17,36.99,1820594,0
2007-01-05,37.02,37.06,35.78,35.81,1552675,0
2007-01-08,36,36,33.41,33.55,4602637,0
2007-01-09,33.87,35.09,33.66,33.87,4322442,0
2007-01-10,33.63,35.58,33.55,35.37,2366403,0
2007-01-11,35.5,36.2,35.35,36.05,1542234,0
2007-01-12,36,38.34,36,37.8,2704951,0
2007-01-16,38.5,38.95,37.82,38.42,2883251,0
2007-01-17,38.12,38.7,37.6,37.89,2062168,0
2007-01-18,38.03,38.42,37.19,37.32,1343189,0
2007-01-19,37.38,37.8,36.84,36.9,1846186,0
2007-01-22,36.98,37,35.9,35.95,1996019,0
2007-01-23,35.89,36.27,35.66,36.23,2549307,0
2007-01-24,36.17,36.61,36,36.27,983447,0
2007-01-25,36.16,36.21,34.62,35.04,1944727,0
2007-01-26,35.09,35.17,34.24,35.03,1626602,0
2007-01-29,34.8,35.57,34.73,35.31,1391124,0
2007-01-30,35.4,35.92,35.18,35.78,1164709,0
2007-01-31,35.67,35.81,34.89,35.35,1544621,0
2007-02-01,35.23,35.55,34.21,34.8,1605231,0
2007-02-02,35.12,35.13,33.69,33.73,2422219,0
2007-02-05,33.6,33.6,32.44,32.52,2055929,0
2007-02-06,32.7,33.13,32.23,33.09,1590439,0
2007-02-07,33.01,33.65,32.69,33.08,1490456,0
2007-02-08,33.13,33.34,32.73,33.03,935305,0
2007-02-09,32.95,33.15,32.19,32.36,1073565,0
2007-02-12,32.2,32.23,31.65,32.01,893321,0
2007-02-13,31.99,32.54,31.13,31.47,1424641,0
2007-02-14,31.36,32.26,31.36,32.07,1322851,0
2007-02-15,31.96,32.11,31.44,31.55,1143816,0
2007-02-16,31.42,31.66,30.38,30.53,1826164,0
2007-02-20,30.25,31.81,30.05,31.42,1751265,0
2007-02-21,31.35,31.52,31.05,31.43,1179847,0
2007-02-22,31.47,32.36,31.29,32.33,1537978,0
2007-02-23,32.3,32.97,32.1,32.13,2129647,0
2007-02-26,32.1,32.23,31.27,31.62,1241005,0
2007-02-27,31.2,31.85,31.13,31.3,2489697,0
2007-02-28,31.2,31.34,30.61,30.69,2196078,0
2007-03-01,30.36,30.53,29.55,30.03,2172906,0
2007-03-02,29.98,30.15,29.26,29.46,2167160,0
2007-03-05,29.21,30.05,28.81,28.87,1953004,0
2007-03-06,29.2,29.67,28.7,29.51,2344555,0
2007-03-07,29.4,29.6,29.01,29.51,1530763,0
2007-03-08,29.88,29.94,28.95,29.28,1794214,0
2007-03-09,29.18,29.73,29.01,29.29,882444,0
2007-03-12,29.92,30.95,29.69,30.4,1845340,0
2007-03-13,30.12,30.18,29.05,29.11,1494380,0
2007-03-14,28.83,28.89,27.82,28.07,3015514,0
2007-03-15,28.17,28.42,27.8,28.17,1568769,0
2007-03-16,28.09,28.22,26.98,27.09,3011698,0
2007-03-19,27.2,27.78,27.09,27.65,2415464,0
2007-03-20,27.66,28.02,27.31,27.85,1263015,0
2007-03-21,27.86,28.83,27.54,28.36,2479495,0
2007-03-22,28.57,28.9,27.99,28.09,1763980,0
2007-03-23,28.22,28.48,27.81,28.05,955337,0
2007-03-26,28,28.19,27.58,27.91,848077,0
2007-03-27,28.29,28.92,27.58,27.59,1707206,0
2007-03-28,27.64,28.07,27.55,27.87,1747945,0
2007-03-29,27.96,28.34,27.68,28.12,1219730,0
2007-03-30,28.16,28.6,27.81,28.04,924620,0
2007-04-02,28.14,28.43,27.7,27.94,1134564,0
2007-04-03,28.13,28.96,28.01,28.89,1265288,0
2007-04-04,29,30,29,29.85,2382714,0
2007-04-05,29.9,31,29.84,30.92,2191689,0
2007-04-09,31,31.65,30.95,31.56,2225313,0
2007-04-10,31.59,32.48,31.5,32.12,3254385,0
2007-04-11,32.4,32.51,30.6,31.02,2777021,0
2007-04-12,31.24,32.05,31.02,31.55,3259269,0
2007-04-13,31.25,31.41,28.96,30.16,6050172,0
2007-04-16,28.65,29.93,28.27,29.93,8893749,0
2007-04-17,30,32.2,29.7,31.68,6076499,0
2007-04-18,31.68,31.99,31.15,31.65,2364102,0
2007-04-19,31.52,31.66,30.95,31.04,3381022,0
2007-04-20,31.47,31.99,31.09,31.88,2567073,0
2007-04-23,31.33,31.86,30.84,31.54,2078086,0
2007-04-24,31.55,31.55,30.75,31.21,1262761,0
2007-04-25,31.04,31.34,30.76,31.33,2060576,0
2007-04-26,31.07,31.5,30.89,31.44,1125321,0
2007-04-27,31.32,31.55,31,31.36,980914,0
2007-04-30,31.43,31.53,30.7,30.74,1211173,0
2007-05-01,30.75,30.89,29.67,30.19,2136610,0
2007-05-02,30.18,31,30.08,30.73,1557626,0
2007-05-03,30.6,30.85,30.15,30.77,825460,0
2007-05-04,30.84,30.97,30.1,30.47,805899,0
2007-05-07,30.68,30.76,30.33,30.42,1196268,0
2007-05-08,30.31,30.42,29.63,30.26,1901704,0
2007-05-09,30.1,30.76,29.94,30.63,2265238,0
2007-05-10,30.37,30.45,29.48,29.63,2017869,0
2007-05-11,29.58,30.12,29.4,30.07,1570053,0
2007-05-14,30.05,30.75,29.95,30.42,1522394,0
2007-05-15,30.47,32.06,30.23,31.68,3894209,0
2007-05-16,31.73,32.37,31.34,32.35,2156794,0
2007-05-17,32.19,32.26,31.19,31.4,1838086,0
2007-05-18,31.41,31.56,30.83,31.46,1950966,0
2007-05-21,31.46,31.92,31.3,31.61,1220531,0
2007-05-22,31.55,31.75,31.35,31.45,1091492,0
2007-05-23,31.55,31.74,31,31.46,1682118,0
2007-05-24,31.34,31.45,30.4,30.58,2141826,0
2007-05-25,30.6,30.84,30.31,30.65,719523,0
2007-05-29,30.47,30.75,30.14,30.51,934807,0
2007-05-30,30.44,30.49,29.89,30.13,1363923,0
2007-05-31,30.03,30.16,29.52,29.9,1821997,0
2007-06-01,29.93,30.25,29.44,29.66,1562541,0
2007-06-04,29.48,30.04,29.32,29.47,1367715,0
2007-06-05,29.43,29.69,29.02,29.53,1238836,0
2007-06-06,29.48,29.48,28.66,28.75,1466005,0
2007-06-07,28.55,28.74,27.72,28.08,1845414,0
2007-06-08,27.8,28,27.38,27.73,1923558,0
2007-06-11,27.82,27.82,27.05,27.17,1743770,0
2007-06-12,27.18,27.4,26.63,26.89,2291200,0
2007-06-13,26.9,27.47,26.71,27.35,3000885,0
2007-06-14,27.35,27.84,27.3,27.32,1975239,0
2007-06-15,27.74,28.02,27.51,27.69,2682077,0
2007-06-18,27.64,27.79,27.18,27.37,1341991,0
2007-06-19,27.2,27.36,27.07,27.27,1467100,0
2007-06-20,27.22,27.46,27,27.22,1760364,0
2007-06-21,27.18,27.22,26.76,26.87,1949379,0
2007-06-22,26.92,26.93,25.94,26.2,2315266,0
2007-06-25,26.01,26.44,25.61,26.05,1715472,0
2007-06-26,26.66,27.09,26.09,26.39,2703052,0
2007-06-27,26.36,28.14,26.2,28.1,3138513,0
2007-06-28,28.12,28.88,28,28.62,2767257,0
2007-06-29,28.8,28.98,28.21,28.56,2032562,0
2007-07-02,28.59,28.95,28.04,28.39,1408079,0
2007-07-03,28.36,28.59,28.06,28.16,659523,0
2007-07-05,28.3,28.83,27.55,28.71,2278606,0
2007-07-06,28.65,28.79,28.26,28.74,888135,0
2007-07-09,28.75,28.75,28.01,28.44,1642840,0
2007-07-10,28.31,28.86,28.05,28.51,1098053,0
2007-07-11,28.51,28.53,27.97,28.25,1598379,0
2007-07-12,28.44,29.5,28.19,29.4,1636548,0
2007-07-13,29.37,29.49,28.8,29.15,1219157,0
2007-07-16,29.17,29.17,28.67,28.86,775552,0
2007-07-17,28.81,29.09,28.62,28.9,939478,0
2007-07-18,28.83,29.23,28.56,29.15,1204468,0
2007-07-19,29.51,29.86,29.1,29.64,1461703,0
2007-07-20,29.84,29.84,29,29.32,2122689,0
2007-07-23,29.52,29.6,28.9,29.24,1341937,0
2007-07-24,29.09,29.99,28.88,29.72,2363789,0
2007-07-25,30.19,33,30.15,32.98,6130933,0
2007-07-26,32.91,33.85,32.39,32.83,3929542,0
2007-07-27,32.88,33.1,31.85,32.44,2949178,0
2007-07-30,32.4,32.85,32.09,32.6,2860235,0
2007-07-31,32.9,33.25,32.3,32.3,1986025,0
2007-08-01,32.2,32.76,31.98,32.6,1681426,0
2007-08-02,32.88,33.23,32.54,33.17,1311566,0
2007-08-03,33.24,33.76,32.83,33.22,2607339,0
2007-08-06,33.49,36.24,33.23,35.76,4501485,0
2007-08-07,35.62,38.25,35.45,37.69,5785940,0
2007-08-08,37.99,39.8,37.4,38.5,4504965,0
2007-08-09,37.6,39.18,37.48,38.19,4071733,0
2007-08-10,37.97,38,35.5,36.59,4120466,0
2007-08-13,37,37.04,35.5,35.95,1822654,0
2007-08-14,36.2,36.29,35,35.1,1225955,0
2007-08-15,34.9,36.76,34.7,34.9,1737668,0
2007-08-16,34.7,36.21,34.23,35.73,2280867,0
2007-08-17,35.75,36.91,35,36.87,2261047,0
2007-08-20,36.45,36.91,35.9,36.8,1516625,0
2007-08-21,36.56,38,36.56,37.41,1405155,0
2007-08-22,37.9,37.93,36.8,36.96,931705,0
2007-08-23,37,37.32,36.13,36.38,926103,0
2007-08-24,36.25,37.36,36.25,37.34,857620,0
2007-08-27,37.26,37.79,36.86,36.89,768606,0
2007-08-28,36.71,36.93,36,36.2,952238,0
2007-08-29,36.51,37.71,35.95,37.66,1149535,0
2007-08-30,37.39,38.81,37.2,38.12,1484918,0
2007-08-31,38.73,39.01,38.05,38.96,949422,0
2007-09-04,39.27,39.95,39.26,39.56,1997955,0
2007-09-05,39.54,40.1,39.5,39.98,1755294,0
2007-09-06,40.25,41.42,40.18,40.5,1196477,0
2007-09-07,40.29,40.6,39.5,39.75,1198417,0
2007-09-10,39.59,40.5,39.13,39.85,719692,0
2007-09-11,40.23,40.52,39.84,40.39,718173,0
2007-09-12,39.96,41,39.79,40.56,590961,0
2007-09-13,40.97,40.99,39.65,40.1,780513,0
2007-09-14,39.75,40.59,39.45,40.4,1122592,0
2007-09-17,40.04,40.3,38.29,38.39,1420412,0
2007-09-18,38.71,39.4,38.33,39.37,1446961,0
2007-09-19,39.36,40.1,37.33,38.68,3042562,0
2007-09-20,38.37,39.33,38.33,38.72,1236137,0
2007-09-21,38.77,39.34,38.24,38.24,1737459,0
2007-09-24,38.36,38.69,37.63,38.65,902551,0
2007-09-25,38.61,38.86,38.06,38.51,1100769,0
2007-09-26,38.8,39.2,37.88,37.99,1155362,0
2007-09-27,37.99,38.23,37.61,38,1219487,0
2007-09-28,37.06,38.41,36.82,38.41,2563439,0
2007-10-01,38.46,39.48,38.41,38.98,2244232,0
2007-10-02,39.03,39.03,37.22,37.46,1745673,0
2007-10-03,37.47,37.98,37.13,37.27,1143117,0
2007-10-04,37.23,37.91,37.05,37.41,1026476,0
2007-10-05,37.56,37.56,36.58,37.36,1497664,0
2007-10-08,37.36,37.36,35.97,36.59,1286623,0
2007-10-09,36.49,36.51,35.14,35.63,1698013,0
2007-10-10,35.48,36.6,35.4,36.35,1684700,0
2007-10-11,36.35,37.23,36.12,36.28,1237518,0
2007-10-12,36.24,36.97,35.36,35.77,1363637,0
2007-10-15,35.55,36.51,35.55,36.08,1190152,0
2007-10-16,36,36.41,35.61,35.81,1138393,0
2007-10-17,36.16,36.44,34.86,35.82,991244,0
2007-10-18,32.7,33,28.78,31.1,16416317,0
2007-10-19,30.78,31.53,29.5,30.73,3391048,0
2007-10-22,30.56,32.2,30.17,31.82,2934788,0
2007-10-23,31.52,32.26,31.15,32.26,2022531,0
2007-10-24,31.94,32.29,31.03,31.87,1779586,0
2007-10-25,32.3,32.6,31.65,32.3,1720253,0
2007-10-26,32.56,32.79,31.85,32.31,1459637,0
2007-10-29,32.09,32.94,32,32.94,1452418,0
2007-10-30,31.66,32.49,31.62,31.94,2496755,0
2007-10-31,31.94,32.39,31.29,32.34,1909729,0
2007-11-01,32.3,32.34,31.5,31.64,1711320,0
2007-11-02,28.8,29.87,26.65,28.9,9227730,0
2007-11-05,25.97,26,22.92,24.08,11767034,0
2007-11-06,24.01,26.25,24.01,25.05,6810476,0
2007-11-07,24.81,25.28,24.38,24.77,3103214,0
2007-11-08,25.88,26.12,24.77,25.56,3601782,0
2007-11-09,25.15,26.31,24.83,25.42,2379245,0
2007-11-12,25.4,26.99,25.1,26.06,2669203,0
2007-11-13,26.06,26.34,25.4,26.23,2269336,0
2007-11-14,26.08,26.66,25.61,25.96,1746141,0
2007-11-15,26,27.15,25.72,26.12,2142468,0
2007-11-16,26.33,26.51,25.68,25.71,1536551,0
2007-11-19,25.63,25.63,24.84,25.08,2475310,0
2007-11-20,25.35,25.86,23.87,24.57,2825497,0
2007-11-21,23.1,23.82,22.95,23.54,3420484,0
2007-11-23,23.51,24.1,23.35,24,730235,0
2007-11-26,24.08,24.53,23.67,23.76,1215741,0
2007-11-27,24.11,24.54,23.54,24.22,1796894,0
2007-11-28,24.55,25.24,24.35,25.12,1796074,0
2007-11-29,25.08,25.24,24.61,25.1,1183835,0
2007-11-30,25.3,25.58,25.05,25.39,1482646,0
2007-12-03,25.04,25.26,24.61,25,1491150,0
2007-12-04,24.95,25.22,24.7,24.82,1570953,0
2007-12-05,25.29,25.7,25.1,25.5,1607494,0
2007-12-06,25.45,26.06,25.1,25.91,1615275,0
2007-12-07,25.69,26.05,25.23,25.49,1048623,0
2007-12-10,25.49,25.72,25.09,25.47,1619421,0
2007-12-11,25.41,26.06,25.07,25.17,1756277,0
2007-12-12,25.79,25.94,24.75,25.13,2128651,0
2007-12-13,24.25,25.07,24.19,24.92,1166032,0
2007-12-14,24.75,25.01,24.48,24.85,1103659,0
2007-12-17,24.98,25.18,24.38,24.39,1477940,0
2007-12-18,24.44,25.06,24.28,24.93,1391919,0
2007-12-19,24.82,25.18,24.47,24.82,1017816,0
2007-12-20,25,25.1,24.58,24.99,1374983,0
2007-12-21,25.49,25.8,24.48,24.92,2463025,0
2007-12-24,24.91,25,24.57,24.91,446448,0
2007-12-26,24.7,25,24.64,24.78,963817,0
2007-12-27,24.85,24.95,23.77,23.84,1172354,0
2007-12-28,23.94,24.2,23.05,23.47,1446452,0
2007-12-31,23.2,23.64,22.8,23.23,1518121,0
2008-01-02,23.25,23.51,22.93,23.15,1421587,0
2008-01-03,21.86,22.64,20.71,21.44,5570612,0
2008-01-04,21.3,22.2,20.92,21.5,3378595,0
2008-01-07,21.26,21.57,20.74,20.94,2337184,0
2008-01-08,20.96,22.18,20.85,21.86,2756631,0
2008-01-09,21.6,21.96,21.29,21.71,2279775,0
2008-01-10,21.56,22.64,21.56,22.36,1925193,0
2008-01-11,22.08,22.89,22,22.6,1447861,0
2008-01-14,22.89,22.91,22.29,22.41,1592886,0
2008-01-15,21.16,23.05,21.15,22.73,2423888,0
2008-01-16,24.08,24.67,23.34,23.7,3553058,0
2008-01-17,23.89,24.27,23.14,23.52,2668663,0
2008-01-18,23.38,23.52,22.42,22.83,2820717,0
2008-01-22,22.26,23.01,22.11,22.37,1769644,0
2008-01-23,20.2,21.45,19.13,20.02,8026293,0
2008-01-24,19.75,19.85,18.8,19.26,4580311,0
2008-01-25,19.39,19.39,18.81,19.17,3596684,0
2008-01-28,19.22,20.6,19.12,20.26,2442778,0
2008-01-29,20.5,21.3,20.47,20.65,2116707,0
2008-01-30,20.51,20.66,20.06,20.06,1639895,0
2008-01-31,20.14,20.44,19.92,20.36,1570259,0
2008-02-01,20.51,20.86,19.86,20.57,1630917,0
2008-02-04,20.49,20.59,20.08,20.3,1888475,0
2008-02-05,20.07,20.09,19.47,19.64,1780476,0
2008-02-06,19.86,19.86,19.02,19.38,2490726,0
2008-02-07,19.25,19.38,18.48,19.01,2258578,0
2008-02-08,18.96,19.25,17.59,18.1,3577800,0
2008-02-11,18.25,18.26,17.86,18.21,2202295,0
2008-02-12,16.38,17.29,16.04,17.14,12941958,0
2008-02-13,18.35,19.54,18.12,19.14,10082568,0
2008-02-14,19.01,19.13,18.35,18.48,3569315,0
2008-02-15,18.35,18.5,17.79,18.39,3104228,0
2008-02-19,18.6,18.6,17.79,17.8,3475780,0
2008-02-20,17.69,18.08,17.37,18.06,3356762,0
2008-02-21,18,18.11,17.62,17.73,3531465,0
2008-02-22,17.65,18.14,17.57,18.09,3810995,0
2008-02-25,18.27,19.57,18.19,18.48,6400802,0
2008-02-26,18.5,19.52,18.22,19.14,3013129,0
2008-02-27,19.16,19.23,18.38,18.62,1732426,0
2008-02-28,18.52,18.77,18.2,18.42,1636765,0
2008-02-29,18.25,18.35,17.18,17.5,3363941,0
2008-03-03,17.48,17.89,17.36,17.58,1673093,0
2008-03-04,17.53,17.53,16.94,17.41,1894673,0
2008-03-05,17.42,17.69,16.81,16.95,2056759,0
2008-03-06,16.86,17.18,15.91,15.92,2660599,0
2008-03-07,15.86,16.2,15.47,16.06,3356747,0
2008-03-10,16.03,16.03,14.52,14.59,3226038,0
2008-03-11,15.1,15.16,13.84,14.82,5009600,0
2008-03-12,14.99,16,14.95,15.5,4424299,0
2008-03-13,15.49,15.62,14.99,15.3,4081101,0
2008-03-14,15.43,15.53,14.89,15.44,3304005,0
2008-03-17,15.07,15.36,14.54,14.72,2366069,0
2008-03-18,14.9,15.04,14.22,15.02,3066477,0
2008-03-19,14.97,15.86,14.97,15.55,3306590,0
2008-03-20,15.55,16.54,15.45,16.46,4214843,0
2008-03-24,16.47,18.11,16.47,17.89,3678439,0
2008-03-25,18,18.66,17.9,18.2,3018758,0
2008-03-26,18.08,18.42,17.67,17.83,1546434,0
2008-03-27,18.24,20.17,18.1,19.23,5029576,0
2008-03-28,19.27,19.47,18.55,18.66,2600762,0
2008-03-31,20.34,24.2,19.99,23.89,17812387,0
2008-04-01,23.4,25.6,23.4,25.41,9992071,0
2008-04-02,25.31,25.52,24.59,24.81,4340208,0
2008-04-03,24.92,25.92,24.59,25.4,2867826,0
2008-04-04,25.54,26.55,25.44,26.29,3337176,0
2008-04-07,26.24,26.43,25.77,25.9,1514196,0
2008-04-08,25.85,26.29,25.6,26.09,1607990,0
2008-04-09,26.34,26.51,25.36,26.49,2691680,0
2008-04-10,26.56,27.24,26.15,26.29,3381236,0
2008-04-11,26.2,26.29,25.38,25.65,1411209,0
2008-04-14,25.65,26.03,25.15,25.9,1810431,0
2008-04-15,25.89,26.13,24.88,25.9,2438476,0
2008-04-16,25.87,26.42,25.75,26.07,1828255,0
2008-04-17,26,26.69,25.47,25.47,1650649,0
2008-04-18,25.95,26.38,25.3,25.76,2237275,0
2008-04-21,25.7,26.73,25.49,26.33,1779300,0
2008-04-22,26.65,28.66,26.54,27,4155300,0
2008-04-23,27.3,27.44,25.09,25.95,3974088,0
2008-04-24,24.9,25.34,23.75,24.9,4737581,0
2008-04-25,24.85,25.73,24.49,25.72,2523351,0
2008-04-28,26,26.2,24.89,25.77,3078392,0
2008-04-29,25.91,26.64,25.8,26.39,2330037,0
2008-04-30,26.37,26.66,25.28,25.52,1886370,0
2008-05-01,25.71,26.62,25.47,26.5,1364326,0
2008-05-02,26.62,26.9,25.93,26.29,1051835,0
2008-05-05,26.35,26.46,25.72,26.28,987978,0
2008-05-06,26.2,26.64,25.91,26.39,1284542,0
2008-05-07,26.33,26.5,25.22,25.5,1353235,0
2008-05-08,25.7,26.91,25.7,26.53,1726663,0
2008-05-09,26.26,27.18,26,26.9,1910949,0
2008-05-12,27.01,27.8,26.99,27.7,1353607,0
2008-05-13,27.7,27.7,26.61,26.92,1821278,0
2008-05-14,27.08,27.5,26.6,27.01,1894044,0
2008-05-15,27.11,28.08,26.95,27.86,1671407,0
2008-05-16,27.99,28.03,27.1,27.66,1261802,0
2008-05-19,27.51,28.31,27.43,27.48,979224,0
2008-05-20,27.87,28.14,27.24,27.48,1240662,0
2008-05-21,26.57,26.75,25.01,26.07,4076429,0
2008-05-22,26.15,27.26,26.15,27.01,1609498,0
2008-05-23,26.99,27.14,26.08,26.38,1097255,0
2008-05-27,26.4,27.34,26.31,27.24,949254,0
2008-05-28,27.23,27.24,26.5,26.96,850558,0
2008-05-29,26.98,28.62,26.96,28.45,1623974,0
2008-05-30,28.31,28.81,28,28.63,1647401,0
2008-06-02,28.41,28.69,27.87,28.55,1976500,0
2008-06-03,28.78,29.78,28.57,29.53,3594284,0
2008-06-04,27.65,29.38,27.23,28.85,3545450,0
2008-06-05,31.29,33.17,31.05,32.63,8367553,0
2008-06-06,32.58,33,32.14,32.24,3527908,0
2008-06-09,34.45,34.97,32.25,33.06,5871966,0
2008-06-10,33.1,33.65,32.96,33.14,2748623,0
2008-06-11,33.08,33.29,31.93,31.97,2604981,0
2008-06-12,32.39,32.94,31.93,32.08,2147839,0
2008-06-13,32.47,33.56,32.1,33.56,2202716,0
2008-06-16,33.21,33.49,32.62,33.49,2081006,0
2008-06-17,33.5,33.52,32.87,33.49,1146746,0
2008-06-18,33.12,33.83,33.12,33.2,2076964,0
2008-06-19,33.2,34.15,33.13,33.9,1805002,0
2008-06-20,33.6,34.14,32.87,33.36,3194393,0
2008-06-23,33.65,33.91,31.66,31.66,3398919,0
2008-06-24,31.38,31.91,30.78,31.08,3365278,0
2008-06-25,31.18,33.3,31.05,32.9,2470405,0
2008-06-26,32.38,32.96,32.17,32.57,1733944,0
2008-06-27,32.39,32.76,31.9,32.5,2032152,0
2008-06-30,32.36,33.94,32.18,33.47,1950258,0
2008-07-01,33.35,34.47,32.86,34.31,3177002,0
2008-07-02,34.22,34.94,33.98,34.03,2748092,0
2008-07-03,34.31,34.41,33.09,33.97,1282560,0
2008-07-07,34.04,34.34,32.17,33.07,2262073,0
2008-07-08,32.9,34.68,32.73,34.68,1771767,0
2008-07-09,34.68,35,33.55,33.67,2143310,0
2008-07-10,33.67,33.67,32.68,33.5,1949986,0
2008-07-11,32.97,33.63,32.77,33.19,1579274,0
2008-07-14,33.52,33.61,32.12,32.37,2067767,0
2008-07-15,32.1,33.23,31.64,32.23,3868192,0
2008-07-16,32.05,33.54,31.87,32.96,2226641,0
2008-07-17,33.39,34.18,32.31,32.56,3232127,0
2008-07-18,32.4,32.59,31.64,31.92,2600215,0
2008-07-21,31.89,33.38,31.66,31.72,1634874,0
2008-07-22,31.64,31.99,30.88,31.52,1865188,0
2008-07-23,31.43,33.13,31.32,32.76,1891496,0
2008-07-24,32.57,32.89,31.43,31.51,3005027,0
2008-07-25,31.61,32.66,31.2,32.58,1461170,0
2008-07-28,32.35,33.61,31.81,32.07,2004395,0
2008-07-29,32.49,33.22,32.28,33.01,1576569,0
2008-07-30,32.97,33.35,31.31,33.18,2066071,0
2008-07-31,33.11,34.99,33.11,34.5,4242976,0
2008-08-01,33.09,34.58,32.6,32.7,4275723,0
2008-08-04,28.08,30.01,27.73,29.95,9966614,0
2008-08-05,30.5,31.25,30.49,31.25,2828830,0
2008-08-06,30.67,31.56,30.27,31.54,2332807,0
2008-08-07,31.3,31.47,28.27,28.97,4018083,0
2008-08-08,29.89,29.93,28.7,28.89,3345943,0
2008-08-11,28.76,29.27,28.26,29.27,2454402,0
2008-08-12,29.29,30.35,29.03,29.91,3063472,0
2008-08-13,29.62,30.22,28.51,28.87,2654487,0
2008-08-14,29.02,30.08,29.01,29.97,3518578,0
2008-08-15,30,30.06,28.32,28.46,2382187,0
2008-08-18,29.12,29.12,27.47,27.72,2535805,0
2008-08-19,27.79,28.47,27.38,28.1,3131005,0
2008-08-20,28.1,28.41,26.03,26.32,4130843,0
2008-08-21,26.52,26.99,25.97,26.82,3106305,0
2008-08-22,27,27.2,26.62,27.08,2066052,0
2008-08-25,26.85,27.17,26.37,26.65,1633849,0
2008-08-26,26.51,27.44,26.5,27.23,1838736,0
2008-08-27,27.47,27.48,26.65,27.03,1794947,0
2008-08-28,27.2,27.36,26.85,27.29,1072126,0
2008-08-29,27.16,27.16,26.62,26.86,1114786,0
2008-09-02,27.35,28.22,26.52,26.73,1789463,0
2008-09-03,26.26,26.5,25.44,26.32,5224101,0
2008-09-04,26.02,26.48,25.6,25.6,2969633,0
2008-09-05,25.89,26.51,25.35,26.24,2715033,0
2008-09-08,26.37,26.93,25.67,25.92,1910426,0
2008-09-09,25.83,26.34,25.75,25.86,2184961,0
2008-09-10,26.23,27.06,25.36,26.94,2863249,0
2008-09-11,26.57,28.36,26.32,28.01,2882662,0
2008-09-12,27.73,28,26.93,27,1972014,0
2008-09-15,26.1,27.74,25.87,26.53,2829012,0
2008-09-16,26.06,28.25,26.06,28.15,2614865,0
2008-09-17,27.65,28.83,26.41,26.57,2759142,0
2008-09-18,25.81,28.05,24.62,27.91,6450006,0
2008-09-19,28.64,29.89,26.87,29.25,4831566,0
2008-09-22,28.86,29.25,27.67,27.67,1482808,0
2008-09-23,27.87,28.14,26.84,27.3,1521219,0
2008-09-24,27.82,32.43,27.7,31.66,6715226,0
2008-09-25,32.01,33.58,31.62,33.06,3965539,0
2008-09-26,32.94,34.71,32.58,33.9,4327807,0
2008-09-29,33.22,34.14,32.5,33,3247473,0
2008-09-30,33.82,33.99,31.29,33.24,4558379,0
2008-10-01,33.08,33.19,32.2,32.65,1688049,0
2008-10-02,32.63,33.11,30.85,30.86,2373451,0
2008-10-03,30.86,32.55,29.02,29.1,3400939,0
2008-10-06,29.21,29.21,24.26,27.88,5428305,0
2008-10-07,27.4,28.48,26.36,26.66,2674848,0
2008-10-08,25.53,27.52,24.82,26.57,3218557,0
2008-10-09,26.91,27.98,25.49,26.06,2648953,0
2008-10-10,24.58,26.5,23.03,25.44,4488442,0
2008-10-13,26.01,29.11,25.69,28.89,2366001,0
2008-10-14,28.98,29.31,27.5,27.6,3051384,0
2008-10-15,27.16,28.2,24.52,24.78,3101622,0
2008-10-16,24.99,25.8,23.56,25.8,3258490,0
2008-10-17,25.29,27.82,24.3,25.68,2432843,0
2008-10-20,26.06,26.38,23.42,26.05,3117727,0
2008-10-21,25.75,26.29,24.28,24.46,1444488,0
2008-10-22,24.23,24.32,22.47,22.76,2509078,0
2008-10-23,22.93,23.5,20.41,21.66,2560418,0
2008-10-24,20.08,21.51,19.29,20.97,1766099,0
2008-10-27,21.06,22.37,20.5,21.21,2268281,0
2008-10-28,21.09,22.38,18.43,20.72,4075590,0
2008-10-29,20.4,23.77,19.93,22.3,3628876,0
2008-10-30,22.73,25.01,22.38,24.73,2678991,0
2008-10-31,24.61,26.36,24.11,26.21,2352768,0
2008-11-03,26.83,27.57,26.37,26.88,1991411,0
2008-11-04,27.35,28.58,26.22,28.54,2166559,0
2008-11-05,28.65,28.85,27.19,27.52,1785075,0
2008-11-06,26.75,27.53,26.47,26.89,1647389,0
2008-11-07,27.2,27.74,26.78,27.74,1332646,0
2008-11-10,28.15,29,27.14,27.3,1217337,0
2008-11-11,26.82,27.61,26.51,27.01,1591853,0
2008-11-12,26.55,27.37,26.48,26.7,2090692,0
2008-11-13,27.08,28.95,26.39,28.95,3129142,0
2008-11-14,28.3,28.83,27.31,27.5,2435092,0
2008-11-17,27.13,27.58,26.5,26.67,2770037,0
2008-11-18,26.53,26.93,25.6,26.32,2326125,0
2008-11-19,25.8,27.1,23.21,23.37,3630191,0
2008-11-20,23.4,23.55,21.7,22.17,3405234,0
2008-11-21,22.23,22.31,19.87,21.14,2943612,0
2008-11-24,21.54,22.71,21.21,22.59,2267963,0
2008-11-25,22.01,23.15,21.67,23.02,1919317,0
2008-11-26,22.74,24.74,22.13,24.67,1590470,0
2008-11-28,24.43,24.59,23.79,24.59,419605,0
2008-12-01,24.21,24.57,21.18,21.21,2535285,0
2008-12-02,21.67,22.42,20.94,22.08,2053969,0
2008-12-03,21.57,23.56,21.37,23.34,1573338,0
2008-12-04,22.8,23.18,21.87,22.32,1298619,0
2008-12-05,22.17,24.1,21.31,24.05,1644501,0
2008-12-08,24.37,25.3,23.8,25.05,1607924,0
2008-12-09,24.83,25.68,24.16,24.45,1537133,0
2008-12-10,24.71,26,24.71,24.98,1858648,0
2008-12-11,24.97,26.06,24.5,24.65,1393812,0
2008-12-12,24.29,25.92,24,25.81,883720,0
2008-12-15,26.04,26.2,24.73,25.17,1046120,0
2008-12-16,25.5,28,25.16,27.97,1833161,0
2008-12-17,27.23,28.58,27.05,27.64,2519240,0
2008-12-18,28.25,29.16,27.91,29.16,2246183,0
2008-12-19,29.61,30.45,29.16,29.82,2924714,0
2008-12-22,29.74,29.94,27.98,28.87,1308325,0
2008-12-23,28.98,29.6,28.78,29.17,1012022,0
2008-12-24,29.04,29.41,28.6,28.99,279485,0
2008-12-26,29.24,29.58,28.68,29.5,433114,0
2008-12-29,29.26,29.5,28.05,28.75,716939,0
2008-12-30,28.98,30.47,28.52,30.41,1302498,0
2008-12-31,30.5,30.97,29.85,30.38,1166406,0
2009-01-02,30.27,30.73,29.57,30.69,1216543,0
2009-01-05,30.63,32.27,30.24,32.15,2331516,0
2009-01-06,31.92,32.65,30.75,31.63,2055577,0
2009-01-07,31.21,31.85,30.78,31.52,1703203,0
2009-01-08,31.46,31.77,30.33,31.77,1867572,0
2009-01-09,31.85,31.85,29.5,29.91,1752791,0
2009-01-12,30.04,30.3,28.86,29.52,1549731,0
2009-01-13,29.62,31.72,29.33,31.23,2139604,0
2009-01-14,30.76,31.54,29.85,30.03,1726580,0
2009-01-15,30.11,31.1,29.17,30.86,1626149,0
2009-01-16,31,31.36,30.07,30.75,2045695,0
2009-01-20,30.84,31.99,29.38,29.48,2449586,0
2009-01-21,29.91,31.6,29.78,31.53,2656564,0
2009-01-22,30.76,31.75,30.5,30.98,1387664,0
2009-01-23,30.45,31.7,30.27,30.94,1106219,0
2009-01-26,31.01,32.13,31.01,31.43,1427863,0
2009-01-27,31.56,31.89,31.03,31.64,1800676,0
2009-01-28,31.59,32.99,31.44,32.54,1371601,0
2009-01-29,32.3,33.98,32.19,33.72,2793734,0
2009-01-30,33.67,33.84,32.98,33.05,1948491,0
2009-02-02,32.85,32.98,32.29,32.75,2389226,0
2009-02-03,32.79,33.24,31.99,33.2,1845459,0
2009-02-04,32.89,34.17,32.89,33.39,1432355,0
2009-02-05,33.1,34.2,32.91,33.96,1490344,0
2009-02-06,35.01,35.97,34.59,35,2794756,0
2009-02-09,34.67,34.8,32.94,33.53,2141866,0
2009-02-10,33.2,33.2,30.66,31.49,3578544,0
2009-02-11,31.62,32.26,31.27,31.88,1454598,0
2009-02-12,31.56,33.29,31.46,33.29,1720535,0
2009-02-13,33.3,33.7,32.73,33.29,1314459,0
2009-02-17,32.52,33.49,32.36,33.1,1746789,0
2009-02-18,33.27,33.35,32.1,32.56,1358007,0
2009-02-19,33.1,34.34,33,33.7,4705583,0
2009-02-20,33.34,33.8,32.88,33.06,2636404,0
2009-02-23,33.18,33.5,32.82,32.89,2271338,0
2009-02-24,33.15,33.68,32.81,33.58,2330808,0
2009-02-25,33.43,34.25,32.76,33.06,2433892,0
2009-02-26,33.13,33.46,32.18,33,3801957,0
2009-02-27,32.46,32.72,29.56,30.14,5051173,0
2009-03-02,28.86,29.16,26.67,27.23,3768199,0
2009-03-03,27.23,28.48,27.23,27.96,3206217,0
2009-03-04,29.14,29.39,27.44,28.03,3649607,0
2009-03-05,28.17,28.69,27.48,27.96,2737642,0
2009-03-06,28.04,28.59,27.56,27.77,2977870,0
2009-03-09,27.55,28.25,26.89,26.96,1942784,0
2009-03-10,27.45,28.75,27.12,28.44,2562657,0
2009-03-11,28.57,29.02,27.05,27.15,2262803,0
2009-03-12,27.07,29.53,27,29.26,2003912,0
2009-03-13,29.26,29.6,28.46,29.1,1730856,0
2009-03-16,28.5,29.65,27.34,27.46,3328908,0
2009-03-17,27.64,28.9,27.42,28.76,2790762,0
2009-03-18,28.9,29.8,28.35,29.5,4144782,0
2009-03-19,29.75,30,28.75,29.33,2208210,0
2009-03-20,29.32,30.14,28.69,28.79,3884315,0
2009-03-23,29.5,30.29,29.04,30.12,1765668,0
2009-03-24,29.56,30.22,29.23,29.32,1280891,0
2009-03-25,29.54,30.02,28.37,29.17,1509818,0
2009-03-26,29.68,30.19,29.11,30.18,2808373,0
2009-03-27,29.65,30,29.39,29.43,1558112,0
2009-03-30,29.02,29.41,28.22,28.67,2371670,0
2009-03-31,28.89,29.33,28.36,28.73,1918344,0
2009-04-01,28.46,28.52,27.81,28.48,1787511,0
2009-04-02,28.48,28.83,28.17,28.34,1905034,0
2009-04-03,28.75,28.75,26.91,27.33,1968447,0
2009-04-06,26.92,27.24,26.42,27.05,2014436,0
2009-04-07,26.77,26.81,26.03,26.23,1428198,0
2009-04-08,26.69,26.75,26.14,26.56,1758069,0
2009-04-09,26.9,27.17,26.43,26.87,1718024,0
2009-04-13,26.5,27.36,26.42,27.31,1579984,0
2009-04-14,27.31,28.92,27.02,27.45,3738748,0
2009-04-15,27.19,27.43,26.56,27.06,2081979,0
2009-04-16,27.37,28.37,27.11,27.83,2329068,0
2009-04-17,27.93,28.43,27.27,28.03,2336271,0
2009-04-20,27.43,28.22,27.43,27.61,2309001,0
2009-04-21,27.65,27.98,26.41,27.02,2047952,0
2009-04-22,26.61,27.65,26.51,26.83,1996793,0
2009-04-23,26,26.73,25.94,26.62,2331989,0
2009-04-24,26.92,27.3,26.38,27.04,2375380,0
2009-04-27,27.3,29.39,27.3,29.02,3719771,0
2009-04-28,28.85,32.2,28.58,31.88,6068462,0
2009-04-29,32.26,32.35,31.26,32.1,2575241,0
2009-04-30,32.46,32.8,30.45,30.82,3179317,0
2009-05-01,30.83,30.86,29.85,30.26,1689627,0
2009-05-04,30.5,31,29.78,30.51,1563599,0
2009-05-05,30.6,30.6,29.63,30.2,1431082,0
2009-05-06,30.22,30.32,28.67,28.79,2025297,0
2009-05-07,28.71,29.26,28.57,29.09,2064511,0
2009-05-08,28.89,30.65,28.89,30.45,2303980,0
2009-05-11,30.02,30.95,29.63,30.68,2069046,0
2009-05-12,31,31.05,29.71,29.93,1398120,0
2009-05-13,29.74,30.12,28.73,28.98,1600762,0
2009-05-14,29.09,29.8,28.55,28.96,1875820,0
2009-05-15,28.73,28.96,28.12,28.54,1203432,0
2009-05-18,28.6,29.14,28.07,29.1,1518685,0
2009-05-19,29,29.47,28.7,29.34,1227681,0
2009-05-20,29.44,29.55,29.03,29.47,2285132,0
2009-05-21,29.36,29.44,28.56,28.85,1912424,0
2009-05-22,28.87,29.14,28.61,29.05,1156060,0
2009-05-26,28.51,29.81,28.15,29.62,1514201,0
2009-05-27,29.59,29.93,29.05,29.16,2532524,0
2009-05-28,29.21,29.35,28.57,28.78,1150023,0
2009-05-29,28.81,29.82,28.18,29.77,2457838,0
2009-06-01,30,30.2,29.59,30.04,1713363,0
2009-06-02,29.14,31,29.03,30.83,1947853,0
2009-06-03,30.7,31.64,30.41,31.52,1801286,0
2009-06-04,31.68,31.78,30.29,30.4,1608064,0
2009-06-05,30.64,30.85,30.15,30.78,1098158,0
2009-06-08,30.45,31.06,30.18,30.8,1427296,0
2009-06-09,31.01,31.05,30.37,30.55,1033005,0
2009-06-10,30.63,30.85,29.84,30.13,1633729,0
2009-06-11,30.14,31.08,30.14,30.92,1592898,0
2009-06-12,30.74,31.65,30.66,31.53,1424347,0
2009-06-15,31.4,31.4,30.69,30.95,1337207,0
2009-06-16,31.38,31.54,30.5,30.71,865888,0
2009-06-17,30.68,32.3,30.68,31.87,1720735,0
2009-06-18,31.74,32.8,31.46,32.77,1589632,0
2009-06-19,33.14,33.64,32.96,33.36,2163023,0
2009-06-22,33,33.27,32.46,33.11,1729705,0
2009-06-23,33.09,34.02,32.78,33.78,2652618,0
2009-06-24,33.7,34.3,33.13,34.01,1616168,0
2009-06-25,33.66,35,33.31,34.96,1784989,0
2009-06-26,35.14,36.2,34.85,36.04,3810557,0
2009-06-29,35.89,36.3,35.11,36,2382852,0
2009-06-30,36,36.19,35.27,35.97,1809856,0
2009-07-01,35.61,35.93,34.42,34.56,1812899,0
2009-07-02,34.13,34.27,33.77,33.95,1461522,0
2009-07-06,33.71,34.49,33.61,33.92,1286939,0
2009-07-07,33.9,34.28,33.04,33.07,1379302,0
2009-07-08,33.4,34.03,33.29,33.67,1631904,0
2009-07-09,33.34,34.07,33.23,33.39,1044571,0
2009-07-10,33.14,33.56,32.39,32.89,1050861,0
2009-07-13,32.85,33.13,31.85,32.99,1127046,0
2009-07-14,32.84,33.08,32.34,32.4,1396194,0
2009-07-15,32.5,33.16,32.42,32.98,1594919,0
2009-07-16,32.89,33.73,32.83,33.23,1455247,0
2009-07-17,33.41,33.86,32.58,33.53,886127,0
2009-07-20,33.33,33.93,32.95,33.46,1145194,0
2009-07-21,33.71,34.06,33.05,34.03,1286908,0
2009-07-22,33.96,34.5,33.58,34.05,1117437,0
2009-07-23,33.77,35.94,33.43,35.49,1688806,0
2009-07-24,35.19,35.98,35.01,35.97,915658,0
2009-07-27,35.57,36,35.45,35.93,743717,0
2009-07-28,35.85,36.12,35.47,36.09,981624,0
2009-07-29,36.01,36.98,35.93,36.23,1184507,0
2009-07-30,36.59,36.74,35.89,36.09,1257987,0
2009-07-31,36.17,36.67,35.69,36.01,929572,0
2009-08-03,36.26,36.5,35.81,36.48,1032565,0
2009-08-04,36.39,38.31,36.18,37.75,2752229,0
2009-08-05,37.8,37.98,36.76,36.95,2252695,0
2009-08-06,36.58,36.79,34.56,34.91,2712474,0
2009-08-07,35.23,35.9,34.61,34.84,1556147,0
2009-08-10,34.58,34.89,34.33,34.52,1343371,0
2009-08-11,34.32,34.95,33.7,33.82,1326376,0
2009-08-12,33.78,34.59,33.61,33.99,1272970,0
2009-08-13,34.11,34.78,33.91,34.5,1329418,0
2009-08-14,34.33,34.87,33.83,34.32,983512,0
2009-08-17,33.82,34,33.5,33.76,1370418,0
2009-08-18,33.82,34.6,33.19,34.56,1527557,0
2009-08-19,34.31,36.09,34.26,36.09,1893735,0
2009-08-20,36.12,36.34,35.77,36.32,913480,0
2009-08-21,36.46,37.29,36.07,37.16,1630206,0
2009-08-24,37.15,37.15,36.4,36.81,917514,0
2009-08-25,36.73,37.02,36.47,36.74,1248279,0
2009-08-26,36.32,37.05,36.32,36.76,1057323,0
2009-08-27,36.87,37.4,36.15,37.37,1470338,0
2009-08-28,37.4,37.64,36.82,37.34,802173,0
2009-08-31,36.94,37.45,36.48,37.41,1717485,0
2009-09-01,37.17,38.25,36.57,36.87,1531837,0
2009-09-02,36.86,37,35.79,35.85,1412423,0
2009-09-03,36.07,36.07,35.33,35.95,1151846,0
2009-09-04,36.08,36.58,35.66,36.32,986312,0
2009-09-08,36.31,36.81,35.87,36.71,933922,0
2009-09-09,36.69,37.31,36.54,36.92,1414640,0
2009-09-10,36.9,37.07,35.81,36.04,2100204,0
2009-09-11,36.05,36.45,35.62,35.92,1518404,0
2009-09-14,35.76,36.91,35.75,36.9,900290,0
2009-09-15,36.76,37.08,36.28,36.98,1014784,0
2009-09-16,36.91,37.21,36.44,37.2,1694765,0
2009-09-17,37.25,38.5,37.14,37.95,1842260,0
2009-09-18,37.89,38.19,37.25,37.55,2454420,0
2009-09-21,37.45,38.21,37.27,38.11,1161424,0
2009-09-22,38.17,38.17,36.83,36.98,1401625,0
2009-09-23,37.24,37.24,36.32,36.5,1087462,0
2009-09-24,36.56,36.65,35.51,36.03,992135,0
2009-09-25,36.13,36.87,35.97,36.39,947962,0
2009-09-28,36.65,37.77,36.4,37.69,1109372,0
2009-09-29,37.68,38,37.2,37.79,1704835,0
2009-09-30,37.71,38.15,37,37.9,1217776,0
2009-10-01,36.88,37.06,34.21,34.21,4802019,0
2009-10-02,34.58,35.61,34.36,34.99,2947451,0
2009-10-05,35.02,35.37,33.78,33.78,3185819,0
2009-10-06,34,34.6,33.19,33.75,1943352,0
2009-10-07,33.75,34.14,33.47,33.75,1934499,0
2009-10-08,34.13,34.14,33,33.16,2517075,0
2009-10-09,33.14,33.84,32.87,33.75,2282273,0
2009-10-12,34,34.15,33.32,33.46,1282261,0
2009-10-13,33.51,33.87,33.4,33.62,1347248,0
2009-10-14,33.84,34.58,33.65,34.32,2187818,0
2009-10-15,34.17,35.49,34.08,35.26,2531910,0
2009-10-16,35.25,35.45,34.74,34.85,2254061,0
2009-10-19,34.85,35.02,34.1,34.83,1509886,0
2009-10-20,34.46,34.58,32.99,33.23,2524340,0
2009-10-21,33.02,33.49,32.88,32.9,2336849,0
2009-10-22,32.9,33.19,32.82,32.91,1981294,0
2009-10-23,32.74,32.91,32.33,32.5,2496565,0
2009-10-26,32.45,32.67,31.83,32.11,2589852,0
2009-10-27,32.19,33.7,31.93,33.37,3858474,0
2009-10-28,33.6,34.66,33.09,33.1,3756173,0
2009-10-29,33.4,34.08,33.24,33.85,2822304,0
2009-10-30,33.73,34.8,33.55,33.56,3917783,0
2009-11-02,37.13,38.68,36.01,36.15,9237469,0
2009-11-03,36.12,37.25,36.04,36.91,3043650,0
2009-11-04,37.78,38.17,36.82,36.89,2969156,0
2009-11-05,36.94,38.75,36.92,38.74,3798991,0
2009-11-06,38.6,39.5,38.09,39.22,3076912,0
2009-11-09,39.22,40,39.07,39.99,2685760,0
2009-11-10,39.56,41.13,39.5,40.69,3308104,0
2009-11-11,40.65,41.75,40.65,41.1,4134209,0
2009-11-12,41.18,41.3,40.07,40.84,2074805,0
2009-11-13,40.79,41.05,40.45,40.58,1982090,0
2009-11-16,40.52,41,40.41,40.5,2563483,0
2009-11-17,40.05,40.6,39.71,40.54,2227337,0
2009-11-18,40.5,40.54,39.26,39.51,1773416,0
2009-11-19,39.55,39.77,38.71,38.92,2345421,0
2009-11-20,38.7,39.15,38.54,38.54,1590772,0
2009-11-23,38.96,39.73,38.66,39.36,1437130,0
2009-11-24,39.17,39.42,38.49,39.06,1251423,0
2009-11-25,39.13,39.68,39.11,39.38,906461,0
2009-11-27,38.55,39.38,38.42,39,544910,0
2009-11-30,39,39.12,38.41,38.82,1597378,0
2009-12-01,39.06,40.2,38.82,39.86,1781890,0
2009-12-02,39.7,40.05,39.34,39.49,1404348,0
2009-12-03,39.98,40.39,38.97,40.22,7633150,0
2009-12-04,40.23,40.44,39.16,39.63,2292614,0
2009-12-07,39.7,39.8,38.89,39.19,1299797,0
2009-12-08,39,39.85,38.67,39.82,1725150,0
2009-12-09,39.64,40.28,39.13,40.18,1868038,0
2009-12-10,40.16,40.62,39.8,40.29,1453942,0
2009-12-11,40.39,40.59,39.4,39.9,1350011,0
2009-12-14,39.76,40.64,39.72,40.6,1432210,0
2009-12-15,40.37,41.57,40.22,41.56,3132929,0
2009-12-16,41.62,42.52,41.31,42.51,2827181,0
2009-12-17,42.27,42.61,41.13,41.13,2574243,0
2009-12-18,41.1,42.35,41,42.34,5747317,0
2009-12-21,42.3,42.72,41.74,42.15,2016599,0
2009-12-22,42.15,43.02,42.02,42.9,1471073,0
2009-12-23,43.01,43.16,42.55,42.65,1174222,0
2009-12-24,42.67,43.04,42.35,43.04,283056,0
2009-12-28,43,43.53,42.92,43.22,742011,0
2009-12-29,43.4,43.53,43.09,43.35,1081774,0
2009-12-30,43.53,44.04,43.38,43.55,921494,0
2009-12-31,43.49,43.58,42.81,42.85,864451,0
2010-01-04,42.85,44.24,42.8,44.24,1744856,0
2010-01-05,43.06,43.35,42.5,42.78,2456493,0
2010-01-06,42.51,42.87,41.86,42.03,2313617,0
2010-01-07,42,42.49,41.44,41.5,1873157,0
2010-01-08,41.45,41.5,40.41,40.67,3687878,0
2010-01-11,40.81,42.13,40.5,41.83,2193061,0
2010-01-12,41.87,42.61,41.11,41.79,2179378,0
2010-01-13,41.8,42.94,41.6,42.72,1601214,0
2010-01-14,42.48,42.69,41.11,41.3,1892547,0
2010-01-15,41.74,41.74,39.8,40.21,2367242,0
2010-01-19,40.33,41.78,40.33,41.68,2199652,0
2010-01-20,41.43,41.86,40.61,40.74,1614846,0
2010-01-21,40.96,40.96,39.54,39.85,1880065,0
2010-01-22,39.88,40.75,39.88,40.14,1345389,0
2010-01-25,40.23,40.34,39.41,39.52,1107786,0
2010-01-26,39.5,39.75,38.95,39.02,1429974,0
2010-01-27,38.81,39.34,38.63,39,1908110,0
2010-01-28,39.01,39.37,38.2,38.65,1486104,0
2010-01-29,38.75,39.17,38.36,38.4,1322528,0
2010-02-01,39.93,39.93,39.18,39.34,2361403,0
2010-02-02,39.25,40.5,38.93,40.49,2023990,0
2010-02-03,40.36,40.42,39.54,40.23,1427266,0
2010-02-04,39.78,39.84,38.27,38.42,2192498,0
2010-02-05,38.5,38.68,36.15,37.61,3571108,0
2010-02-08,37,37.6,37,37.42,1685852,0
2010-02-09,37.74,38.36,37.33,37.9,1208365,0
2010-02-10,37.77,37.9,37.11,37.5,693739,0
2010-02-11,37.58,39,37.48,38.1,1927240,0
2010-02-12,37.99,38.39,37.76,38.38,1311222,0
2010-02-16,38.46,38.73,37.8,38.68,1017272,0
2010-02-17,38.8,39.98,38.74,39.78,1522234,0
2010-02-18,39.93,40.43,39.93,40.25,1282466,0
2010-02-19,40.23,40.72,40.23,40.7,982786,0
2010-02-22,40.72,40.73,39.63,39.92,1187072,0
2010-02-23,39.61,40.16,39.04,39.42,1637455,0
2010-02-24,39.7,40.51,39.7,40.36,1393664,0
2010-02-25,39.93,40.19,39.18,40.14,1107716,0
2010-02-26,40.18,40.62,39.51,40.54,1355691,0
2010-03-01,40.66,41.78,40.61,41.43,1164545,0
2010-03-02,41.83,42.03,41.27,41.84,1105042,0
2010-03-03,41.79,42.11,41.71,41.98,1366936,0
2010-03-04,42,42.08,41.25,41.6,875545,0
2010-03-05,41.62,41.86,41.39,41.52,940184,0
2010-03-08,41.33,41.55,41.26,41.4,687750,0
2010-03-09,41.18,42.19,41.17,42.08,1635813,0
2010-03-10,42.22,43.14,42.11,43.02,3011985,0
2010-03-11,42.89,43.1,42.4,43,1037841,0
2010-03-12,43.04,43.46,42.52,43.46,1188436,0
2010-03-15,43.39,43.73,42.75,43.24,1428598,0
2010-03-16,43.32,43.94,43.23,43.71,1513495,0
2010-03-17,43.64,43.91,42.39,42.4,2101689,0
2010-03-18,42.36,42.68,41.58,41.7,2066425,0
2010-03-19,42.05,42.72,41.91,42.72,3983672,0
2010-03-22,42.61,42.95,42.33,42.48,1139894,0
2010-03-23,42.33,42.46,42.02,42.18,1087101,0
2010-03-24,42.16,42.38,41.58,41.71,1413146,0
2010-03-25,42.04,42.12,41.54,41.55,1207787,0
2010-03-26,41.78,42.12,41.29,41.61,1209914,0
2010-03-29,41.73,41.94,40.97,41.16,1369224,0
2010-03-30,41.25,41.39,40.71,40.86,1535351,0
2010-03-31,40.89,41.67,40.83,40.87,1904878,0
2010-04-01,41.08,41.62,40.6,40.85,1778518,0
2010-04-05,40.86,41.05,40.53,40.65,1439897,0
2010-04-06,40.51,40.66,40.06,40.47,2434517,0
2010-04-07,40.31,41.45,40.12,40.49,2799952,0
2010-04-08,40.43,40.5,39.42,39.81,2226682,0
2010-04-09,40.01,40.01,39.22,39.68,1524975,0
2010-04-12,38.77,39.75,38.22,39.26,2763577,0
2010-04-13,39.24,40.17,38.94,40.01,2185160,0
2010-04-14,40.09,40.21,39.51,39.99,1294907,0
2010-04-15,39.76,40.22,39.23,39.66,1627020,0
2010-04-16,39.62,40.12,38.92,39.99,2677056,0
2010-04-19,40,40.26,39.66,40.04,2245454,0
2010-04-20,40.23,40.55,39.7,40.5,1603163,0
2010-04-21,40.37,40.47,39.1,39.35,1920585,0
2010-04-22,39.06,39.06,37.98,38.09,2325522,0
2010-04-23,38.42,38.81,37.87,38.75,1435750,0
2010-04-26,38.63,38.99,38.38,38.5,933173,0
2010-04-27,38.5,39.3,38.5,38.67,2351816,0
2010-04-28,38.78,38.99,38.36,38.54,1139817,0
2010-04-29,38.6,39.64,38.42,39.55,1247537,0
2010-04-30,39.06,39.83,38.69,38.77,1353448,0
2010-05-03,38.77,39.29,38.38,38.97,1208304,0
2010-05-04,38.49,38.96,37.95,38.47,1964363,0
2010-05-05,38.2,38.68,37,37.55,2933299,0
2010-05-06,37.68,37.68,34.26,36.9,4164875,0
2010-05-07,36.83,37.09,34.93,35.9,3380583,0
2010-05-10,37.5,37.62,36.97,37.55,2379044,0
2010-05-11,37.22,38.46,37.02,38.11,1777097,0
2010-05-12,38.06,38.94,37.78,38.77,1604734,0
2010-05-13,38.24,38.92,38.1,38.48,1502870,0
2010-05-14,38.39,38.56,37.14,37.46,1636579,0
2010-05-17,38.05,38.73,36.69,37.56,1437031,0
2010-05-18,37.76,38.08,37.07,37.09,1002095,0
2010-05-19,37.11,37.72,36.78,37.42,1772194,0
2010-05-20,36.76,36.88,35.48,35.58,2157827,0
2010-05-21,35.34,35.64,34.06,34.12,5269002,0
2010-05-24,34.05,35.2,34,34.26,2596528,0
2010-05-25,33.61,34.09,33.12,33.95,2799408,0
2010-05-26,37.72,37.82,34.64,34.74,8918455,0
2010-05-27,35.21,35.35,33.11,34.44,4867058,0
2010-05-28,34.28,34.76,33.77,34.59,2048874,0
2010-06-01,34.54,34.87,33.62,34.19,1843734,0
2010-06-02,34.14,35.41,34.01,35.41,1988368,0
2010-06-03,35.62,35.71,35.16,35.54,1613644,0
2010-06-04,34.72,35.24,34.42,34.45,2207990,0
2010-06-07,34.35,34.86,34.06,34.12,1787798,0
2010-06-08,34.01,34.34,32.68,33.05,2167585,0
2010-06-09,33.12,33.32,32.41,32.58,3095453,0
2010-06-10,32.83,34.09,32.67,34.09,1706682,0
2010-06-11,33.62,35.06,33.39,35.01,2051044,0
2010-06-14,35.14,35.54,34.61,34.67,1064401,0
2010-06-15,34.77,35.15,34.72,35.09,1278617,0
2010-06-16,34.77,35.17,34.6,35.05,2053681,0
2010-06-17,35.24,35.84,35,35.75,1596840,0
2010-06-18,36.72,36.92,36.32,36.82,3401030,0
2010-06-21,37.06,37.25,36.65,36.78,2212623,0
2010-06-22,36.7,36.92,35.19,35.32,2338959,0
2010-06-23,35.27,35.63,35,35.27,1508199,0
2010-06-24,35.01,35.28,34.5,34.61,1342319,0
2010-06-25,34.84,35.31,34.58,35.06,1602422,0
2010-06-28,35.16,35.2,34.23,34.71,990326,0
2010-06-29,34.27,34.48,32.82,33.06,1797389,0
2010-06-30,33.13,34.1,32.85,32.9,1757633,0
2010-07-01,32.83,32.91,31.25,32.3,2338409,0
2010-07-02,32.45,32.79,31.92,32.22,1084148,0
2010-07-06,32.73,32.99,31.86,32.17,1376638,0
2010-07-07,32.26,33.12,31.95,33.04,1284857,0
2010-07-08,33.19,33.93,32.87,33.8,1408529,0
2010-07-09,33.83,34.27,33.52,34.18,801100,0
2010-07-12,33.9,34.51,33.27,33.47,1661377,0
2010-07-13,33.69,34.12,33.43,33.8,1339237,0
2010-07-14,33.75,34.16,33.48,34.1,1022038,0
2010-07-15,34.17,34.67,33.67,33.77,1087169,0
2010-07-16,33.8,33.8,32.14,32.47,1857695,0
2010-07-19,32.43,32.96,32.35,32.76,1166320,0
2010-07-20,32.35,32.63,32.12,32.63,889843,0
2010-07-21,32.7,33.13,32.13,32.15,913764,0
2010-07-22,32.48,33.39,32.38,33.05,858678,0
2010-07-23,32.88,33.16,32,33.05,1447062,0
2010-07-26,32.89,34.61,32.8,33.96,1232509,0
2010-07-27,34.02,34.35,33.66,33.88,746413,0
2010-07-28,33.88,34.39,33.02,33.19,719127,0
2010-07-29,33.24,33.56,32,32.61,1183531,0
2010-07-30,32.36,33.85,32,33.66,1276430,0
2010-08-02,33.93,34.61,33.82,34.51,1416007,0
2010-08-03,34.32,35.64,34.31,35.24,1152200,0
2010-08-04,36.17,37.95,35.93,36.26,2539410,0
2010-08-05,36.07,36.22,35.43,36.11,1262027,0
2010-08-06,35.86,36.6,35.57,36.54,804097,0
2010-08-09,36.74,37.09,36.71,37,754984,0
2010-08-10,37,37.55,36.06,36.75,1991246,0
2010-08-11,36.19,36.39,35.35,35.75,1290665,0
2010-08-12,35.5,36.57,35.37,36.29,1219726,0
2010-08-13,36.02,36.52,36.02,36.19,1111498,0
2010-08-16,36.07,36.69,35.97,36.3,1031014,0
2010-08-17,36.53,36.69,36.06,36.28,1069600,0
2010-08-18,36.12,36.75,35.8,36.37,874925,0
2010-08-19,36.36,36.45,35.14,35.36,1348095,0
2010-08-20,35.24,35.74,34.76,35.58,893014,0
2010-08-23,35.81,36.19,35.19,35.22,1005679,0
2010-08-24,34.96,34.96,34.11,34.11,960823,0
2010-08-25,33.9,34.63,33.78,34.48,851580,0
2010-08-26,34.49,34.49,33.3,33.38,875756,0
2010-08-27,33.55,34.74,32.88,34.45,976993,0
2010-08-30,34.32,34.62,33.61,33.62,617117,0
2010-08-31,33.16,33.59,33,33.31,1342438,0
2010-09-01,33.68,35.06,33.58,34.91,1715965,0
2010-09-02,34.71,35.45,34.42,35.45,1184228,0
2010-09-03,35.79,36.08,35.5,36.06,787155,0
2010-09-07,36.23,36.26,34.84,35.01,850094,0
2010-09-08,35.12,36.08,34.75,36.05,4632500,0
2010-09-09,36.25,36.64,35.73,35.89,1695970,0
2010-09-10,36.08,36.51,35.83,36.47,2571987,0
2010-09-13,36.52,36.85,36.5,36.75,1732596,0
2010-09-14,36.62,37.55,36.62,37.44,1957527,0
2010-09-15,37.36,37.44,37.04,37.24,1262463,0
2010-09-16,37,37.45,36.56,36.79,1269691,0
2010-09-17,36.83,36.91,35.93,36.25,1593522,0
2010-09-20,36.43,36.71,36.09,36.5,1659394,0
2010-09-21,36.38,36.55,35.99,36.22,1032688,0
2010-09-22,36.19,37.1,36.04,36.17,1726995,0
2010-09-23,34.68,36.25,34.66,36.12,4830684,0
2010-09-24,36.55,36.95,36.17,36.88,1312203,0
2010-09-27,36.74,36.79,35.67,35.69,1719659,0
2010-09-28,35.98,36.19,35.37,35.53,1547535,0
2010-09-29,35.45,35.57,34.84,34.94,1963936,0
2010-09-30,35.3,35.52,34.51,34.57,1909310,0
2010-10-01,35.01,35.08,33.98,34.42,1655562,0
2010-10-04,34.33,34.76,33.78,33.95,1177449,0
2010-10-05,34.43,34.79,34.27,34.72,1720406,0
2010-10-06,34.63,34.83,34.16,34.26,1355591,0
2010-10-07,34.66,35.18,34.06,35.12,1808303,0
2010-10-08,35.11,35.41,34.5,35.31,1424168,0
2010-10-11,35.05,35.06,34.68,34.93,958774,0
2010-10-12,34.75,34.75,34.11,34.3,1830844,0
2010-10-13,34.87,35,34.3,34.3,2348383,0
2010-10-14,34.84,34.97,34.3,34.92,2401957,0
2010-10-15,34.93,36.21,34.87,36.03,2164454,0
2010-10-18,35.98,36.9,35.89,36.89,1948903,0
2010-10-19,36.6,37.16,36.32,37.06,3010210,0
2010-10-20,37.24,37.24,36.46,36.54,1460476,0
2010-10-21,36.63,36.64,35.5,35.85,1415925,0
2010-10-22,36,36.46,35.72,36.43,1228982,0
2010-10-25,36.73,37.45,36.73,37.32,2035226,0
2010-10-26,36.89,37.75,36.46,37.58,2556419,0
2010-10-27,37.06,38.37,36.85,38.35,2257400,0
2010-10-28,38.5,38.5,38,38.3,2220837,0
2010-10-29,38.09,38.48,37.94,38.3,1557184,0
2010-11-01,38.58,38.7,37.64,37.95,2298278,0
2010-11-02,38.17,38.25,37.12,37.28,2928449,0
2010-11-03,37.18,37.37,36.35,36.68,2039950,0
2010-11-04,36.98,37.19,34.69,34.77,4333793,0
2010-11-05,34.71,35.14,33.83,35.06,4025318,0
2010-11-08,34.88,35,34.15,34.51,2070092,0
2010-11-09,34.57,34.62,34.05,34.27,2372541,0
2010-11-10,34.3,34.77,34.24,34.44,1942282,0
2010-11-11,34.2,34.99,33.89,34.99,1978107,0
2010-11-12,34.66,34.66,33.77,33.77,1634401,0
2010-11-15,33.98,34.67,33.95,34.56,2100890,0
2010-11-16,34.36,34.4,33.7,34.1,1663734,0
2010-11-17,33.97,34.03,33.41,33.64,1711345,0
2010-11-18,33.87,35.1,33.87,34.92,3021197,0
2010-11-19,34.78,34.78,34.16,34.25,1729476,0
2010-11-22,34.32,34.61,33.85,34.29,1134130,0
2010-11-23,34,34,33.1,33.44,1928755,0
2010-11-24,33.69,34.13,33.69,33.84,1029819,0
2010-11-26,33.65,34.37,33.56,34.28,484816,0
2010-11-29,34.08,34.09,33.31,33.87,1162123,0
2010-11-30,33.41,33.62,33.03,33.13,2156052,0
2010-12-01,33.64,33.87,33.38,33.46,2130979,0
2010-12-02,33.4,33.54,33.15,33.37,1805424,0
2010-12-03,33.37,33.66,33.11,33.49,4650762,0
2010-12-06,33.4,33.58,33.02,33.1,1717657,0
2010-12-07,33.58,33.77,33,33.09,2138244,0
2010-12-08,33.15,33.44,32.28,32.43,1933192,0
2010-12-09,32.58,33.24,32.08,33.17,2639700,0
2010-12-10,33.3,34.54,33.28,34.13,2563878,0
2010-12-13,34.25,34.39,33.72,33.95,1315914,0
2010-12-14,34.04,34.35,33.98,34.2,984441,0
2010-12-15,34.17,34.7,34.09,34.38,1629923,0
2010-12-16,34.31,34.82,34.18,34.59,948697,0
2010-12-17,34.54,35.73,34.31,35.45,2031988,0
2010-12-20,35.75,35.83,35.2,35.56,1365810,0
2010-12-21,35.58,36.4,35.46,36.32,1561273,0
2010-12-22,35.84,35.98,34.89,35.11,2455400,0
2010-12-23,35.06,35.56,34.89,35.39,1438716,0
2010-12-27,35.24,35.47,34.69,35.26,1004553,0
2010-12-28,35.26,35.45,35.07,35.26,818706,0
2010-12-29,35.34,36.04,35.28,35.47,1055821,0
2010-12-30,35.25,35.49,35.22,35.34,630062,0
2010-12-31,35.14,35.2,34.97,35.03,667986,0
2011-01-03,35.2,36.23,35.19,35.99,1749872,0
2011-01-04,36.02,36.22,35.32,35.49,1229249,0
2011-01-05,35.56,37.07,35.56,36.84,2866771,0
2011-01-06,36.69,36.8,36.18,36.2,1548905,0
2011-01-07,36.26,36.36,35.72,36.16,1332078,0
2011-01-10,35.95,36.54,35.71,36.29,2163216,0
2011-01-11,37.66,37.85,36.52,36.79,2442111,0
2011-01-12,37.04,37.28,36.59,37.21,1253109,0
2011-01-13,37.31,38.55,37.19,38.55,2431294,0
2011-01-14,38.56,39.42,38.32,39.42,2763559,0
2011-01-18,39.46,40.11,39.46,40,2977206,0
2011-01-19,39.91,39.97,39.2,39.45,2623998,0
2011-01-20,39.34,40.12,39.23,39.9,1790016,0
2011-01-21,39.95,40.12,39.7,40.06,1782754,0
2011-01-24,40,40.62,39.78,40.43,1611843,0
2011-01-25,40.3,40.88,40,40.2,1479682,0
2011-01-26,40.36,40.63,39.57,39.75,1913454,0
2011-01-27,39.75,40.04,39.23,39.39,1924092,0
2011-01-28,39.97,40.44,38.66,39.02,2117318,0
2011-01-31,38.94,39.16,38.34,38.89,2495490,0
2011-02-01,39.15,39.5,38.83,38.85,1986981,0
2011-02-02,38.93,39.68,38.9,38.97,2114258,0
2011-02-03,38.51,39.1,38.5,38.8,2416634,0
2011-02-04,38.88,39.92,38.51,39.46,2811984,0
2011-02-07,39.02,39.2,38.2,38.33,2090880,0
2011-02-08,38.76,39.07,38.13,38.48,1735908,0
2011-02-09,38.58,38.59,38.07,38.13,849698,0
2011-02-10,38.07,38.84,38.07,38.16,1120922,0
2011-02-11,38.13,38.52,37.77,38.46,1608679,0
2011-02-14,38.4,39.03,38.4,38.97,942118,0
2011-02-15,38.77,39.51,38.76,39.49,1350492,0
2011-02-16,39.33,40.15,39.1,39.65,1746241,0
2011-02-18,39.7,39.77,38.95,39.16,1721338,0
2011-02-22,38.85,39.15,38,38.22,1776258,0
2011-02-23,43.6,44.68,42.71,43.97,16565806,0
2011-02-24,43.7,43.97,43.24,43.58,3031439,0
2011-02-25,43.62,44.98,43.31,44.84,2374659,0
2011-02-28,44.99,46.75,44.34,46.67,3281665,0
2011-03-01,46.57,46.75,45.72,46.05,2349364,0
2011-03-02,46.06,47.82,46.01,47.28,2873114,0
2011-03-03,47.83,50.83,47.03,49.95,5722625,0
2011-03-04,49.86,51.1,49.07,51.07,3641297,0
2011-03-07,50.99,52.13,48.91,49.62,3125909,0
2011-03-08,48.89,48.99,46.6,46.8,5682174,0
2011-03-09,46.55,47.81,45.88,47.43,2247245,0
2011-03-10,46.71,46.8,44.63,44.8,3080172,0
2011-03-11,44.7,46.62,44.24,46.45,2994997,0
2011-03-14,46.01,46.4,45.35,45.44,1425565,0
2011-03-15,44.64,45.94,43.87,45.71,1909104,0
2011-03-16,45.48,45.48,44.01,44.25,2609041,0
2011-03-17,44.91,45.39,44.24,44.55,1891166,0
2011-03-18,44.68,44.9,44.15,44.39,2680656,0
2011-03-21,44.9,45.61,44.88,45.29,1804637,0
2011-03-22,45.23,46.26,44.95,46.16,2011354,0
2011-03-23,45.92,46.31,45.41,46.08,1909939,0
2011-03-24,46.2,47.22,45.83,46.91,1675911,0
2011-03-25,46.99,47.25,46.35,46.58,1523423,0
2011-03-28,46.81,47.6,46.32,47.34,1859635,0
2011-03-29,48.37,49.22,47.82,48.9,3628983,0
2011-03-30,49.3,49.81,48.39,48.48,1881220,0
2011-03-31,48.43,48.83,47.25,47.93,2659143,0
2011-04-01,48.09,48.2,47.21,47.59,2610109,0
2011-04-04,47.75,48.11,47.22,47.49,2556796,0
2011-04-05,47.32,47.6,46.52,46.74,2760613,0
2011-04-06,47.28,47.37,46.16,46.42,2321062,0
2011-04-07,46.5,47.25,46.15,46.91,1523875,0
2011-04-08,47,48.2,46.88,48.16,1853768,0
2011-04-11,48.28,48.94,47.57,48.22,2147001,0
2011-04-12,47.85,48.2,47.44,47.97,1283306,0
2011-04-13,48.15,48.34,46.82,47.4,1932291,0
2011-04-14,47.08,47.9,46.69,47.59,1953756,0
2011-04-15,47.5,48.11,46.79,48.02,2061365,0
2011-04-18,47.56,47.66,46.15,46.99,1629038,0
2011-04-19,47,47.15,46.38,46.82,1667301,0
2011-04-20,47.36,48.45,47.36,47.98,1494108,0
2011-04-21,47.84,49.87,47.84,49.37,2890640,0
2011-04-25,50,50.48,47.52,48.04,2842628,0
2011-04-26,48.93,54.99,47.18,52.92,12327805,0
2011-04-27,52.83,55.79,52.75,55.54,4870073,0
2011-04-29,55.99,56.21,54.5,55.05,5887593,0
2011-05-02,55,56.7,54.87,55.05,2665809,0
2011-05-03,55,55.27,53.97,54.74,1862153,0
2011-05-04,53.51,56.1,53.3,55.31,2619472,0
2011-05-05,54.87,55.1,52.95,53.19,2307440,0
2011-05-06,53.96,55.38,53.55,54.54,2000629,0
2011-05-09,55.38,57.94,55.22,57.65,2790377,0
2011-05-10,57.8,57.89,56.12,57.05,2169620,0
2011-05-11,56.74,57,55.31,56.25,1748074,0
2011-05-12,56.01,58.87,55.68,58.01,2101131,0
2011-05-13,58.36,58.36,57.03,57.48,1017935,0
2011-05-16,55.87,57.86,55.41,57.27,2404132,0
2011-05-17,56.64,57.86,56.12,56.51,3300157,0
2011-05-18,56.68,56.68,55.24,55.42,2781873,0
2011-05-19,55.9,56,54.16,54.79,3084757,0
2011-05-20,54.6,55.61,54.15,55,2330777,0
2011-05-23,55.05,55.83,53.55,55.81,3670531,0
2011-05-24,55.81,56.47,55.55,56.26,2280468,0
2011-05-25,56.32,56.64,55.06,55.57,2623822,0
2011-05-26,55.06,55.47,52.85,54.28,2560592,0
2011-05-27,54.01,54.46,53.38,53.54,1328756,0
2011-05-31,54.33,54.68,52.98,53.99,1810129,0
2011-06-01,54.48,54.69,53.01,53.02,1375458,0
2011-06-02,52.9,54.68,52.88,54.5,2058832,0
2011-06-03,53.65,55.42,53.4,54.76,2152114,0
2011-06-06,54.36,54.89,53.8,54.37,1300048,0
2011-06-07,54.27,54.93,53.83,54.17,995881,0
2011-06-08,54.09,54.23,52.96,53.14,1201525,0
2011-06-09,50.25,50.5,46.15,48.07,12297337,0
2011-06-10,48.01,49.01,47.48,48.2,3303405,0
2011-06-13,48.24,48.67,47.2,47.24,2111591,0
2011-06-14,47.44,47.61,46.6,46.78,2286954,0
2011-06-15,46.65,47.44,45.97,46.42,2941220,0
2011-06-16,46.38,46.5,45.2,45.59,1899199,0
2011-06-17,46.2,46.38,44.57,45.01,3131106,0
2011-06-20,44.78,46.25,44.58,45.16,2142535,0
2011-06-21,45.22,45.97,44.68,45.85,1468092,0
2011-06-22,45.57,47.89,45.5,47.21,2765425,0
2011-06-23,46.49,48.15,45.89,48.02,2383120,0
2011-06-24,47.99,48.79,47.5,48.59,2850129,0
2011-06-27,48.42,48.74,48.06,48.72,1601556,0
2011-06-28,48.97,51.48,48.71,50.73,2765912,0
2011-06-29,50.81,52.27,50.23,52.27,2433819,0
2011-06-30,52.39,52.78,51.71,51.99,1845561,0
2011-07-01,51.49,51.92,51.08,51.7,1484415,0
2011-07-05,51.84,52.22,51.62,52.19,1180718,0
2011-07-06,51.89,52,49.82,50.17,2573489,0
2011-07-07,50.21,50.33,49.05,50.13,2626364,0
2011-07-08,49.22,50.74,49.22,50.67,969038,0
2011-07-11,50.22,50.86,49.77,50.27,1002309,0
2011-07-12,50.15,51.83,50.05,51.41,1695592,0
2011-07-13,51.57,52.33,51.18,51.49,1681373,0
2011-07-14,51,52.44,50.18,50.33,1640158,0
2011-07-15,50.28,51.28,50.24,50.68,1778544,0
2011-07-18,50.25,50.83,49.33,49.57,1693691,0
2011-07-19,49.99,51.07,49.9,50.92,1001540,0
2011-07-20,50.62,50.64,49.46,50.2,1019788,0
2011-07-21,50.47,51.84,50.33,51.17,1273054,0
2011-07-22,51.27,51.51,50.63,50.98,759749,0
2011-07-25,50.48,50.79,49.34,49.45,1108178,0
2011-07-26,49.54,49.87,48.12,49.55,1336359,0
2011-07-27,49.22,49.35,47.15,47.92,1454478,0
2011-07-28,47.51,49.8,47.51,47.98,1983668,0
2011-07-29,49.89,52.63,48.45,51.86,4957384,0
2011-08-01,52.38,53,50.15,50.94,2115490,0
2011-08-02,50.73,51.44,48.96,49.05,2176300,0
2011-08-03,48.9,49,46.5,47.9,1793669,0
2011-08-04,47.08,47.38,43.86,44.19,2980610,0
2011-08-05,44.01,46.7,41.48,43,3741644,0
2011-08-08,41.96,42.34,39.06,40,4889128,0
2011-08-09,40.64,44.47,40.05,44.45,4292215,0
2011-08-10,42.39,44.36,41.75,41.78,2604232,0
2011-08-11,41.8,44,41.31,43.37,1603845,0
2011-08-12,42.72,45.15,42.72,44.49,1819266,0
2011-08-15,44.72,46.33,44.51,46.31,1337094,0
2011-08-16,45.98,46.47,45.19,46.16,1703441,0
2011-08-17,46.76,47.81,45.8,46.65,1668003,0
2011-08-18,45.68,46.11,44.55,45.29,2051427,0
2011-08-19,44.8,47.9,44.53,46.49,2279762,0
2011-08-22,47.53,47.53,44.63,45.48,1676194,0
2011-08-23,45.64,47,44.45,46.98,1405653,0
2011-08-24,46.94,47.15,45.22,46.53,1271535,0
2011-08-25,46.74,47.2,45.3,45.41,995186,0
2011-08-26,45.04,45.9,43.34,45.26,2436268,0
2011-08-29,45,45.33,43.66,43.95,2965477,0
2011-08-30,44.38,45.63,43.82,45.27,1736577,0
2011-08-31,45.43,46.67,45.02,45.27,1420793,0
2011-09-01,45.59,46.34,44.8,45.11,1176640,0
2011-09-02,44.64,45.83,44.15,44.59,978289,0
2011-09-06,43.67,45.87,43.25,45.57,2765284,0
2011-09-07,46.31,46.98,45.94,46.94,1277123,0
2011-09-08,46.24,48.26,46,47.57,2253868,0
2011-09-09,47.01,47.27,45.25,45.81,2202506,0
2011-09-12,45.09,47.79,44.95,47.78,2098371,0
2011-09-13,47.98,50.47,47.53,50.21,2915969,0
2011-09-14,50.23,51.17,49.5,50.55,2158300,0
2011-09-15,51.06,51.17,49.73,50.12,2744100,0
2011-09-16,50.34,51.11,50.03,50.52,2211515,0
2011-09-19,49.51,50.79,48.45,50.18,1507153,0
2011-09-20,50.36,52.86,50.01,52.05,3443872,0
2011-09-21,51.98,54.38,51.52,53.18,2627947,0
2011-09-22,51.48,51.98,47.96,49.31,4076768,0
2011-09-23,49,51.05,48.86,50.73,2522992,0
2011-09-26,50.75,51.15,46.69,48.88,2517970,0
2011-09-27,49.26,50.06,47.39,47.7,2230775,0
2011-09-28,47.79,47.91,45.51,45.69,1990197,0
2011-09-29,46.1,46.85,43.36,44.51,1927746,0
2011-09-30,43.91,45.44,43.7,44.46,2615274,0
2011-10-03,42.74,44.28,40.08,40.49,3472763,0
2011-10-04,40.62,43.45,40.34,43.29,3689982,0
2011-10-05,43.49,45.26,42.53,45.12,2696009,0
2011-10-06,45.01,45.19,43.72,44.63,1498988,0
2011-10-07,44.53,45.24,43.27,44.44,1317178,0
2011-10-10,44.03,44.05,39.94,40.41,5095930,0
2011-10-11,40.42,41.36,37.27,39.95,8658145,0
2011-10-12,40.62,41.1,38.55,40.24,4711590,0
2011-10-13,43.88,44.2,42.5,43.88,7828162,0
2011-10-14,43.81,43.81,41.55,43.28,3827405,0
2011-10-17,41.5,42.85,39.37,40.09,6482562,0
2011-10-18,40.18,41.44,40.09,40.94,2216363,0
2011-10-19,41.1,41.32,40.05,40.17,1559539,0
2011-10-20,40.27,42.65,39.87,42.28,2873142,0
2011-10-21,42.31,43.16,40.45,41.74,3850724,0
2011-10-24,41.69,44.04,40.45,44.01,3309718,0
2011-10-25,43.81,44,42.86,43.33,2403618,0
2011-10-26,43.67,43.72,40.56,42.89,3216697,0
2011-10-27,44,44.25,41.44,42.58,4004093,0
2011-10-28,42.73,42.75,39.76,41.58,6820074,0
2011-10-31,40.3,40.62,39.47,39.59,3586105,0
2011-11-01,37.37,38.5,36.86,37.78,4431468,0
2011-11-02,38.11,38.42,36.43,36.9,4221572,0
2011-11-03,37.42,37.76,35.45,36.63,3249225,0
2011-11-04,36.29,37.05,34.95,36.63,3375668,0
2011-11-07,34.95,35.1,32.92,33.22,6292490,0
2011-11-08,32.68,32.68,30.18,30.45,11503700,0
2011-11-09,30.04,31.4,29.24,30.86,7734201,0
2011-11-10,31.52,32.66,31.21,31.98,6052852,0
2011-11-11,32.04,32.18,31.38,31.39,3259618,0
2011-11-14,31.01,31.1,29.57,30.03,3763206,0
2011-11-15,29.96,30.2,29.44,29.7,2922148,0
2011-11-16,29.52,30,29.18,29.26,3239016,0
2011-11-17,29.18,29.62,28.78,29.01,3345709,0
2011-11-18,28.94,29.01,27.84,28.29,4239969,0
2011-11-21,28.08,28.49,27.38,27.56,4610226,0
2011-11-22,27.67,28.31,27.34,27.92,2845068,0
2011-11-23,27.74,27.89,26.89,26.94,1769566,0
2011-11-25,26.8,27.23,26.5,26.6,836352,0
2011-11-28,27.12,27.55,26.8,27.24,3112439,0
2011-11-29,27.32,27.57,26.75,27.33,4599576,0
2011-11-30,27.72,29,27.52,28.99,4687561,0
2011-12-01,28.68,29.47,28.55,29.39,3539172,0
2011-12-02,29.57,29.85,29.08,29.25,4009356,0
2011-12-05,29.45,29.75,28.57,29.6,3996413,0
2011-12-06,29.71,30,29.29,29.66,2488842,0
2011-12-07,29.57,29.91,28.94,29.65,3391356,0
2011-12-08,29.54,29.73,28.46,28.56,2537241,0
2011-12-09,29.8,29.82,29.02,29.37,1948679,0
2011-12-12,29.3,29.43,28.71,29.35,1856263,0
2011-12-13,29.56,29.62,28.49,28.66,2224019,0
2011-12-14,29.41,30.85,29.12,30.54,5333259,0
2011-12-15,30.94,32.46,30.32,31.43,5973531,0
2011-12-16,32.78,34.08,32.23,33.91,9682459,0
2011-12-19,34.68,34.97,32.94,33.21,3770217,0
2011-12-20,33.86,34.45,33.22,33.4,3134228,0
2011-12-21,33.33,33.57,32.62,32.99,2691543,0
2011-12-22,32.91,33.28,32.55,33.02,1422075,0
2011-12-23,33.05,33.43,32.55,32.84,971587,0
2011-12-27,32.83,33.54,32.58,33.25,1017600,0
2011-12-28,33.29,33.32,32.1,32.44,873079,0
2011-12-29,32.38,32.83,32,32.76,864382,0
2011-12-30,32.71,33.4,32.45,33.21,1340723,0
2012-01-03,33.82,33.99,32.21,32.23,2415567,0
2012-01-04,32.22,32.59,32.04,32.2,2660225,0
2012-01-05,32.25,33.54,32.16,33.12,3208897,0
2012-01-06,33.3,34.54,33.14,34.05,3436890,0
2012-01-09,35,36.17,34.63,35.68,4657187,0
2012-01-10,36.06,36.54,35.5,36.32,3251669,0
2012-01-11,36.44,37.45,35.74,37.32,3943291,0
2012-01-12,37.23,37.38,36,37.07,2636615,0
2012-01-13,36.86,36.86,35.98,36.81,1984557,0
2012-01-17,36.72,37.3,36.25,36.51,2180391,0
2012-01-18,36.6,37.59,36.25,37.47,4279388,0
2012-01-19,37.46,37.89,36.82,36.97,2983652,0
2012-01-20,37.04,37.15,36.19,36.31,2182700,0
2012-01-23,36.4,36.88,35.23,35.86,2140502,0
2012-01-24,35.8,35.91,34.91,34.99,3182373,0
2012-01-25,35.23,35.73,34.72,35.46,3005581,0
2012-01-26,35.42,35.97,35.3,35.72,1862744,0
2012-01-27,35.46,36.12,35.38,35.98,2452553,0
2012-01-30,35.25,35.49,34.1,34.74,2957262,0
2012-01-31,34.85,38.62,34.75,36.95,11612895,0
2012-02-01,37.49,38,36.3,37.83,4631596,0
2012-02-02,37.96,38.5,37.22,38.38,4074882,0
2012-02-03,37.54,38.1,35.43,36.78,8257140,0
2012-02-06,35.99,38.41,35.64,38.24,4799596,0
2012-02-07,38.2,38.28,36.98,37.59,4309891,0
2012-02-08,37.12,37.39,36.45,36.78,2982694,0
2012-02-09,37.13,37.23,35.98,37.04,3253195,0
2012-02-10,36.83,37,36.06,36.13,1777116,0
2012-02-13,36.28,36.55,36.02,36.15,1374704,0
2012-02-14,36.15,36.81,36.02,36.13,2145457,0
2012-02-15,36.3,36.7,36.04,36.48,1434340,0
2012-02-16,36.59,37.89,36.53,37.49,2184666,0
2012-02-17,40.7,40.7,39,39.24,8695151,0
2012-02-21,39.25,39.38,37.35,37.77,3251514,0
2012-02-22,37.69,37.96,37.22,37.6,1946450,0
2012-02-23,37.59,39.2,37.5,38.64,3188526,0
2012-02-24,38.9,39,38,38.39,1836723,0
2012-02-27,38.4,38.92,37.76,38.69,2295680,0
2012-02-28,38.7,38.74,38.15,38.25,1409337,0
2012-02-29,38.24,39.48,38.18,38.92,3038467,0
2012-03-01,38.92,40.79,38.31,40.37,4023888,0
2012-03-02,40.19,40.91,40,40.73,2142878,0
2012-03-05,40.46,40.81,40.15,40.4,2665744,0
2012-03-06,40.1,40.22,38.9,39.69,2210098,0
2012-03-07,39.76,40.89,39.76,40.73,1666070,0
2012-03-08,40.78,41.93,40.58,41.66,2086990,0
2012-03-09,41.56,42.2,41.38,41.79,1497682,0
2012-03-12,41.81,42.19,41.51,41.62,1197122,0
2012-03-13,41.86,41.99,41.13,41.72,2351956,0
2012-03-14,41.86,42.2,41.26,41.32,1740190,0
2012-03-15,41.38,43.13,41.27,42.81,2760655,0
2012-03-16,42.62,43.07,41.96,42.94,3735105,0
2012-03-19,41.72,43.04,41.5,41.64,3730004,0
2012-03-20,41.46,41.7,40.83,40.92,1712487,0
2012-03-21,40.65,41.72,40.65,41.09,2441176,0
2012-03-22,41.08,41.46,40.17,40.64,1616279,0
2012-03-23,40.75,41.5,40.38,41.34,1003407,0
2012-03-26,41.36,41.56,40.37,40.93,1834008,0
2012-03-27,40.69,41.42,40.69,40.95,1053828,0
2012-03-28,41.08,42,40.27,40.44,1475502,0
2012-03-29,40.21,40.82,39.79,40.54,1315338,0
2012-03-30,40.88,41.35,40.51,41.01,1591098,0
2012-04-02,40.74,40.9,39.83,40.48,1758639,0
2012-04-03,40.43,41.85,40.21,41.8,2413947,0
2012-04-04,41.6,41.92,40.43,40.57,2832233,0
2012-04-05,40.37,40.67,39.62,40.24,1542135,0
2012-04-09,39.58,39.58,37.86,38.11,2808122,0
2012-04-10,38,38.07,36.51,36.56,3296715,0
2012-04-11,36.86,37.49,36.56,37.03,2845097,0
2012-04-12,36.94,38,36.91,37.71,2008154,0
2012-04-13,37.64,37.64,36.15,36.17,2012115,0
2012-04-16,36.24,36.37,35.26,35.49,1977404,0
2012-04-17,35.8,37.13,35.76,36.42,2454816,0
2012-04-18,36.05,36.29,35.51,35.56,2511066,0
2012-04-19,35.49,37.05,35.4,36.66,1909273,0
2012-04-20,36.76,36.84,36.09,36.58,1946760,0
2012-04-23,36.16,36.8,35.6,36.67,2027683,0
2012-04-24,36.61,37.04,36.22,36.59,1886135,0
2012-04-25,36.91,38.07,36.75,37.67,2159181,0
2012-04-26,37.66,38.02,37.22,37.52,1942164,0
2012-04-27,36.88,39.24,36.76,38.62,2855908,0
2012-04-30,38.51,38.82,37.74,38.48,1851386,0
2012-05-01,38.4,39.08,38,38.45,2038258,0
2012-05-02,37.71,38.76,37.71,38.36,1942740,0
2012-05-03,38.47,38.7,37.92,38.11,1614183,0
2012-05-04,38,38.29,37.27,37.41,1888161,0
2012-05-07,52.12,58.75,51.85,58.12,40742006,0
2012-05-08,57.56,64.5,57.56,64.16,16275120,0
2012-05-09,61.04,63,59.25,60.35,11460127,0
2012-05-10,59.13,61.03,58.95,60.19,5411037,0
2012-05-11,59.76,62.22,59.4,62.02,3250294,0
2012-05-14,63.12,65.37,62.76,64.7,7701808,0
2012-05-15,64.37,66.1,62.88,63.38,4006471,0
2012-05-16,63.15,64.26,62.57,62.61,2962070,0
2012-05-17,62.83,62.99,61.21,61.27,2567263,0
2012-05-18,61.18,61.64,59.61,61.34,3441905,0
2012-05-21,61.9,62.84,61.01,62.1,3372248,0
2012-05-22,61.97,63.94,61.57,63.09,2513463,0
2012-05-23,62.52,64.03,62.02,63.94,2148631,0
2012-05-24,63.78,64.09,62.2,64.09,2244633,0
2012-05-25,64.53,64.94,63.67,64.85,1967212,0
2012-05-29,50.14,58.18,50,57.8,20861064,0
2012-05-30,57.72,61.45,56.48,60.18,10176623,0
2012-05-31,59.71,60.55,59.59,60.04,4084700,0
2012-06-01,59.03,60.54,58.56,59.56,3820250,0
2012-06-04,59.49,59.63,57.05,57.7,3252919,0
2012-06-05,57.6,59.52,57.5,58.56,2534778,0
2012-06-06,59.01,59.16,57.65,57.84,2530351,0
2012-06-07,58.5,58.52,56.15,56.77,3622074,0
2012-06-08,57.1,57.75,55.46,56.98,2740208,0
2012-06-11,56.91,57.04,54.62,54.9,3419477,0
2012-06-12,54.98,56.34,54.9,55.95,1676310,0
2012-06-13,55.98,57.12,55.1,55.46,2041234,0
2012-06-14,55.25,56.32,54.02,55.94,1965402,0
2012-06-15,56.14,56.96,55.78,56.54,2610140,0
2012-06-18,56.27,59.25,56.26,57.77,1750082,0
2012-06-19,58.04,58.77,56.87,57.23,1848933,0
2012-06-20,57.5,59.27,57.04,59.15,2582587,0
2012-06-21,59.19,59.37,57.39,57.6,1267756,0
2012-06-22,57.87,60.61,57.2,60.61,3009218,0
2012-06-25,60.19,60.28,57.89,58.43,1268231,0
2012-06-26,58.8,60,58.43,59.62,1364249,0
2012-06-27,60.78,61.18,59.19,61.11,1524810,0
2012-06-28,53.93,56.67,47.86,51.18,19490072,0
2012-06-29,53.24,56.5,52.291,55.92,6203598,0
2012-07-02,56.1,56.17,54.5,55.56,2490782,0
2012-07-03,55.63,56,54.43,55.46,1109984,0
2012-07-05,55.51,56.03,55.31,55.51,1647583,0
2012-07-06,55.53,55.77,54.13,54.66,1345183,0
2012-07-09,55.45,55.59,53.89,54.14,1874040,0
2012-07-10,54.58,55.23,53.99,54.16,2016926,0
2012-07-11,54.39,54.73,52.55,52.76,1884361,0
2012-07-12,52.4,53.88,51.86,52.94,1690176,0
2012-07-13,52.99,53.725,52.878,53.55,1152633,0
2012-07-16,52.65,53.71,51.56,52.4,2034200,0
2012-07-17,52.45,53.32,51.9,52.71,1348426,0
2012-07-18,52.66,53.87,52.49,53.61,1537985,0
2012-07-19,53.53,53.58,51.64,52.1,1684296,0
2012-07-20,52.23,52.4,51.21,51.27,2062959,0
2012-07-23,50.67,50.67,49.22,49.77,1665489,0
2012-07-24,49.73,50,48.1,48.365,1854208,0
2012-07-25,48.35,49.39,48.1,49.08,1793237,0
2012-07-26,49.61,49.94,48.62,49.08,1108716,0
2012-07-27,50.23,50.99,49.02,49.32,2350505,0
2012-07-30,49.5,50.49,49.5,49.96,2225839,0
2012-07-31,49.77,50.54,46.03,48.51,5347403,0
2012-08-01,48.63,50.22,48.3,49.16,2132845,0
2012-08-02,50,50.79,49.28,49.62,3082420,0
2012-08-03,50.2,50.66,49.23,49.34,3226418,0
2012-08-06,49.7,52.37,49.39,51.94,2539822,0
2012-08-07,52.3,52.31,51.19,51.51,1465770,0
2012-08-08,51.88,52.28,50.48,50.81,1221045,0
2012-08-09,50.71,52.18,50.71,51.51,1391690,0
2012-08-10,51.26,52.2,51.14,51.66,975907,0
2012-08-13,51.44,51.9,50.8,51.42,810168,0
2012-08-14,51.62,54.42,51.62,53.53,2171176,0
2012-08-15,53.4,54.74,53.26,54.42,1495323,0
2012-08-16,54.22,57.13,54.08,54.48,2681162,0
2012-08-17,54.7,55.09,54.26,54.78,1270739,0
2012-08-20,54.62,54.93,53.75,54.88,1113928,0
2012-08-21,54.83,55.38,54.068,54.63,1320646,0
2012-08-22,54.53,55.2,54.29,54.67,1427308,0
2012-08-23,54.51,54.66,53.57,53.87,1084446,0
2012-08-24,53.99,54.81,53.46,53.56,1031546,0
2012-08-27,53.86,54.5,53.18,53.51,1331967,0
2012-08-28,53.51,54.42,52.75,54.09,1864049,0
2012-08-29,54,54.67,52.79,53.32,2158004,0
2012-08-30,53.21,53.8,52.93,53.28,1216249,0
2012-08-31,53.73,54.27,52.73,53.33,890257,0
2012-09-04,53.3,54.86,52.63,54.53,1365704,0
2012-09-05,54.43,55.49,54.06,54.99,1654418,0
2012-09-06,55.05,57.92,54.81,57.44,1876162,0
2012-09-07,57.27,57.58,56.31,57.1,908890,0
2012-09-10,57.71,57.99,56.4,56.64,632260,0
2012-09-11,56.63,56.64,55.66,56.05,829425,0
2012-09-12,56.37,56.74,55.28,55.74,840630,0
2012-09-13,55.98,57.08,55.17,56.21,1416307,0
2012-09-14,56.32,58.22,56.32,58.08,1482109,0
2012-09-17,57.5,57.98,57.23,57.54,1204200,0
2012-09-18,57.33,58.15,56.99,57.45,1085605,0
2012-09-19,57.51,58.13,57.03,57.9,1219393,0
2012-09-20,57.58,58.773,57.01,58.13,1227514,0
2012-09-21,58.19,59.5,57.49,59.04,3616252,0
2012-09-24,59,59.98,58.26,58.72,2330321,0
2012-09-25,58.99,59.05,56.11,56.26,2383104,0
2012-09-26,56.13,56.46,54.62,54.765,1937147,0
2012-09-27,54.73,56.03,54.19,55.66,1485233,0
2012-09-28,55.58,56.88,55.055,55.89,1595120,0
2012-10-01,55.92,57.02,55.47,56.44,2556588,0
2012-10-02,57.05,57.89,56.6,57.28,2019927,0
2012-10-03,57.42,58.15,57.368,57.76,1483265,0
2012-10-04,58.03,59.65,58,59.39,2259321,0
2012-10-05,59.56,59.97,59.26,59.42,2351495,0
2012-10-08,60,60,57.7,58.49,3350724,0
2012-10-09,59.55,59.69,57.89,58.48,1499890,0
2012-10-10,58.5,58.69,56.375,57,1905984,0
2012-10-11,57.35,60,53.5,56.88,8523831,0
2012-10-12,57.11,57.75,53.25,53.53,3014599,0
2012-10-15,53.61,54.26,52.22,53.24,3558428,0
2012-10-16,53.1,54.39,52.77,53.29,3424796,0
2012-10-17,53.13,54.08,52.36,53.95,2074999,0
2012-10-18,53.79,53.79,51.84,52.63,2371413,0
2012-10-19,52.26,52.42,49.75,50.24,4344544,0
2012-10-22,50.2,50.59,48.79,49.87,2364097,0
2012-10-23,49.26,49.75,47.97,49.63,2335231,0
2012-10-24,49.76,50.2,48.82,49.5,1461630,0
2012-10-25,49.91,50.42,49.123,50.11,1152996,0
2012-10-26,49.83,50.3,49.14,49.56,1266465,0
2012-10-31,49.88,49.88,47.39,48.28,1449261,0
2012-11-01,49.01,52.3,48.6,50.48,3581409,0
2012-11-02,45.54,46,42.14,45.01,11582837,0
2012-11-05,45,46.94,44.9,46.41,3532868,0
2012-11-06,46.52,46.76,45.91,46.15,1799897,0
2012-11-07,45.856,46.17,45.1,45.529,1826290,0
2012-11-08,45.38,45.58,44.48,44.61,1552600,0
2012-11-09,44.61,45.91,44.33,45.01,2384884,0
2012-11-12,42.71,45,42.7,44,3538706,0
2012-11-13,43.83,44.94,43.63,44.1,1700348,0
2012-11-14,43.81,44.31,41.97,42.16,1870151,0
2012-11-15,41.75,42.25,39.805,40.66,3452688,0
2012-11-16,40.46,42.14,40.18,41.22,2646700,0
2012-11-19,41.63,41.722,40.71,41.43,1894213,0
2012-11-20,41.41,42.48,41.33,42.16,2397070,0
2012-11-21,42.11,42.15,40.69,41.11,1422270,0
2012-11-23,41.36,41.8,41.17,41.46,544209,0
2012-11-26,41.39,41.46,40.26,40.5,2009080,0
2012-11-27,40.66,40.74,39.85,39.98,1753990,0
2012-11-28,38.94,39.651,38.44,39.53,2181538,0
2012-11-29,39.72,40.25,39.5,39.74,1461608,0
2012-11-30,39.74,40.17,39.564,39.79,2331665,0
2012-12-03,39.88,40.07,38.72,39.08,1382456,0
2012-12-04,39.23,39.9,39.23,39.485,1739547,0
2012-12-05,39.63,39.65,39.12,39.18,1308616,0
2012-12-06,39.29,39.403,38.8,39.097,1264595,0
2012-12-07,39.27,39.3,38.7,38.88,2462887,0
2012-12-10,39.12,40.305,38.67,40.25,1792058,0
2012-12-11,40.25,41.96,40.2,41.84,2525361,0
2012-12-12,42.07,43.28,41.75,42.25,2579176,0
2012-12-13,42.06,42.61,42.02,42.15,2680143,0
2012-12-14,41.73,42.25,41.61,41.79,1895826,0
2012-12-17,41.8,42.14,41.44,41.81,1456384,0
2012-12-18,41.92,43.37,41.92,43.33,2017231,0
2012-12-19,42.8,44.39,42.75,43.02,3257248,0
2012-12-20,42.97,43.46,42.51,43.34,1628049,0
2012-12-21,43,43.48,42.39,43.04,4115377,0
2012-12-24,43.03,43.526,42.09,42.49,565512,0
2012-12-26,42.47,42.47,41.64,41.75,844862,0
2012-12-27,41.69,41.98,41.23,41.76,1404521,0
2012-12-28,41.38,41.85,40.94,40.94,1025976,0
2012-12-31,40.87,42.06,40.34,41.9,1231994,0
2013-01-02,42.72,43.685,42.72,43.65,1790542,0
2013-01-03,43.51,45.3,43.31,45.15,1841415,0
2013-01-04,45.35,46.51,45.2,45.85,2538081,0
2013-01-07,45.88,47.44,45.75,47.29,2515203,0
2013-01-08,47.44,48.57,47.07,48.5,2282201,0
2013-01-09,48.54,48.7,47.52,48.25,1920203,0
2013-01-10,48.59,48.63,46.25,46.8,2511328,0
2013-01-11,47.04,47.42,46.31,47.31,1695102,0
2013-01-14,47.35,47.75,46.79,47.34,2102302,0
2013-01-15,45.77,47.6,45.31,47.08,2952352,0
2013-01-16,47.08,47.36,46.34,46.45,1482203,0
2013-01-17,46.6,47.32,46.48,46.79,1369593,0
2013-01-18,46.66,46.66,45.54,46.31,1800218,0
2013-01-22,46.21,47.12,45.69,47.07,1575147,0
2013-01-23,46.91,47.29,46.47,46.5,896890,0
2013-01-24,46.63,47.75,46.5,47.32,1598048,0
2013-01-25,47.4,47.69,46.7,46.85,1302048,0
2013-01-28,46.21,46.69,45.65,45.92,1971032,0
2013-01-29,46.11,46.66,46.03,46.39,1915190,0
2013-01-30,46.51,46.55,43.57,44.65,3528553,0
2013-01-31,44.63,45.25,44.27,44.78,4665198,0
2013-02-01,45.16,46,44.78,45.44,1799367,0
2013-02-04,44.66,45.449,44.59,44.63,1428470,0
2013-02-05,44.62,45.67,44.55,45.6,1246091,0
2013-02-06,45.36,46.15,45.29,45.86,1227537,0
2013-02-07,46.11,46.24,44.96,45.65,1110165,0
2013-02-08,45.84,46.37,45.7,46,870860,0
2013-02-11,46.42,46.48,45.6,45.7,862253,0
2013-02-12,45.81,46.2,45.5,45.89,1393993,0
2013-02-13,46,46.72,45.79,46.48,1586853,0
2013-02-14,46.39,46.46,45.35,45.66,1347794,0
2013-02-15,45.62,45.98,45.35,45.61,1139696,0
2013-02-19,45.6,46.55,45.5,46.52,1336345,0
2013-02-20,46.48,47.08,45.41,45.441,1731316,0
2013-02-21,45.21,45.67,44.77,44.82,1693444,0
2013-02-22,45.08,45.92,44.82,45.91,1472082,0
2013-02-25,46.14,46.3,44.84,44.86,1364864,0
2013-02-26,44.98,45.11,43.691,44.18,1160521,0
2013-02-27,44.44,47.23,44.2,46.97,2742122,0
2013-02-28,46.89,48.15,46.59,46.82,1900680,0
2013-03-01,46.55,46.58,45.52,46.17,2050389,0
2013-03-04,46.02,46.54,45.59,46.31,1682065,0
2013-03-05,46.64,48.34,46.2,48.33,1694700,0
2013-03-06,48.41,49.83,48.1,49.51,2085438,0
2013-03-07,49.51,50.35,49.22,50.17,1583871,0
2013-03-08,50.28,52.92,50.09,52.81,3515967,0
2013-03-11,52.45,53.03,52.15,52.55,1747037,0
2013-03-12,52.48,52.96,51.9,52.41,1484806,0
2013-03-13,52.47,53.02,52.23,52.77,1279000,0
2013-03-14,52.98,52.98,52.05,52.79,1139374,0
2013-03-15,52.59,52.94,51.87,52.31,2098617,0
2013-03-18,51.82,51.98,51.14,51.37,1650259,0
2013-03-19,51.67,52.45,51.39,51.9,1973182,0
2013-03-20,52.39,52.66,51.93,52.48,1280662,0
2013-03-21,52.04,52.95,51.85,52.24,1226006,0
2013-03-22,52.55,54.15,52.55,53.74,1431697,0
2013-03-25,53.94,54.98,53.35,54.255,1980842,0
2013-03-26,54.36,54.75,53.36,54.34,1234154,0
2013-03-27,54.13,54.89,53.51,54.83,1164973,0
2013-03-28,54.56,55.93,54.55,54.97,2357444,0
2013-04-01,54.99,55.55,53.715,54,1628466,0
2013-04-02,54.52,55.48,53.73,53.93,1543901,0
2013-04-03,54.45,54.55,52.43,52.63,2141988,0
2013-04-04,53.59,53.63,52.03,52.95,1344021,0
2013-04-05,52.25,53.33,51.55,53.23,1723993,0
2013-04-08,52.65,53.13,51.28,52.74,1710750,0
2013-04-09,52.95,53.16,51.91,52.6,1535563,0
2013-04-10,53.31,55.04,52.95,54.84,1647132,0
2013-04-11,54.72,55.73,53.64,54.83,1040108,0
2013-04-12,54.85,55.9,54.31,55.74,1343263,0
2013-04-15,55.54,55.79,53.82,54.06,1571746,0
2013-04-16,54.59,54.74,53.25,54.39,1450539,0
2013-04-17,54.06,54.32,52.77,54.045,1346218,0
2013-04-18,54.14,54.15,51.96,52.87,6177673,0
2013-04-19,81.55,85.9,80.1,85.6,24895275,0
2013-04-22,84.38,87.47,80.9,82.33,8902245,0
2013-04-23,83.26,85.22,82.77,83.53,3550652,0
2013-04-24,81.24,81.56,78.78,81.05,4471009,0
2013-04-25,80.96,81.19,79.39,80.32,2875147,0
2013-04-26,80.32,80.9,78.37,79.02,2965006,0
2013-04-29,79,80.41,78.25,78.33,1892806,0
2013-04-30,77.88,78.05,75.96,76.82,3700217,0
2013-05-01,77.35,79.23,76.67,76.83,2466193,0
2013-05-02,76.3,78.04,76.16,77.72,2159307,0
2013-05-03,75.98,79.41,74.61,75.99,3752575,0
2013-05-06,76.12,77.8,75.51,77.25,2233380,0
2013-05-07,76.92,77.39,75.98,76.4,1738898,0
2013-05-08,75.53,76.43,74.82,75.43,1873469,0
2013-05-09,75.23,77.13,74.95,76.78,2137510,0
2013-05-10,76.61,81.04,76.53,80.43,2772143,0
2013-05-13,79.69,81.83,79.17,80.15,3457366,0
2013-05-14,80.27,81.76,80.158,81.01,2169805,0
2013-05-15,80.2,81,78.38,79.42,1644543,0
2013-05-16,78.67,79.31,75.85,77.89,2475112,0
2013-05-17,78.72,79.54,77.69,79.49,2622604,0
2013-05-20,79.03,79.575,77.08,77.38,2072775,0
2013-05-21,77.61,79.87,77.49,79.47,1722364,0
2013-05-22,79.4,81.45,77.67,78.43,1446078,0
2013-05-23,78.19,79.47,77.16,78.48,1663549,0
2013-05-24,77.5,78.46,76.73,78.4,859226,0
2013-05-28,79.28,79.61,76.94,78.02,1432821,0
2013-05-29,77.46,78.96,76.97,78.39,1094363,0
2013-05-30,78.43,83.94,78.26,83.14,2423359,0
2013-05-31,82.18,82.97,80.11,80.33,1747685,0
2013-06-03,80.83,81,77.46,79.33,1492256,0
2013-06-04,78.77,80.18,78.03,78.36,1040905,0
2013-06-05,78.38,79.445,76.16,76.95,1737244,0
2013-06-06,77.3,79.15,77.1,78.02,1564133,0
2013-06-07,77.99,84.72,77.97,82.81,3126453,0
2013-06-10,82.66,83.17,80.71,83.14,1511369,0
2013-06-11,81.92,84.84,81.09,81.4,1616668,0
2013-06-12,82.08,83.02,79.79,80.23,928150,0
2013-06-13,82.25,84.62,78.79,82.66,1945870,0
2013-06-14,82.32,82.85,79.91,80.31,1456265,0
2013-06-17,81.22,81.5,77.56,78.75,1821468,0
2013-06-18,79.08,79.59,77.45,78.8,1967848,0
2013-06-19,79.07,80.42,77.85,77.87,1685156,0
2013-06-20,76.8,77.73,75.3,76.161,1877110,0
2013-06-21,75.89,76.87,74.198,75.978,4288571,0
2013-06-24,75.03,77.18,73.4,76.67,1495103,0
2013-06-25,77.34,78.91,77.08,78.1,1070729,0
2013-06-26,78.77,81.32,78.02,80.32,1495057,0
2013-06-27,81.56,81.77,79.66,80.53,1074764,0
2013-06-28,80.2,81.38,79.54,80.06,2204324,0
2013-07-01,81.44,85.47,80.3,80.43,2013943,0
2013-07-02,80.6,81.88,78.82,79.52,1620707,0
2013-07-03,79.63,80.86,79.06,80.63,864492,0
2013-07-05,81.21,82.48,80.17,82.43,696718,0
2013-07-08,83.25,83.25,80.01,80.38,915217,0
2013-07-09,80.71,82,79.01,79.99,1069543,0
2013-07-10,80.1,81.73,79.76,81.64,1160959,0
2013-07-11,82.05,84.78,81.86,84.7,1475965,0
2013-07-12,84.55,88,83.29,87.79,2087080,0
2013-07-15,87.09,87.63,85.66,86.75,1078969,0
2013-07-16,86.42,87,84.98,85.49,1124304,0
2013-07-17,85.2,86.8,85.2,85.51,804317,0
2013-07-18,85.99,86.93,85.1,86.79,715590,0
2013-07-19,86.99,89.96,86.7,88.51,2228896,0
2013-07-22,89.01,89.36,87,88.24,1805064,0
2013-07-23,87.95,88.808,86.28,86.55,1219049,0
2013-07-24,86.95,87.48,84.5,85.26,1293598,0
2013-07-25,84.77,87.89,84,87.62,1281686,0
2013-07-26,80.22,82.2,79.6,80.71,4072250,0
2013-07-29,79.99,81.34,79.13,79.66,1588814,0
2013-07-30,81.49,85.72,81,81.91,3693138,0
2013-07-31,82.37,83.24,79.65,79.8,2060883,0
2013-08-01,80.59,81.98,80.26,80.72,2086281,0
2013-08-02,80.68,81.21,78.52,79.44,1322197,0
2013-08-05,79.49,79.81,78.03,78.99,1036536,0
2013-08-06,78.66,78.985,76.86,77.33,930661,0
2013-08-07,77.31,78.52,76.8,78.05,974401,0
2013-08-08,78.42,78.42,77.22,77.67,707503,0
2013-08-09,77.29,78.11,76.78,77.15,798599,0
2013-08-12,76.84,77.84,76.06,77.48,1062375,0
2013-08-13,77.69,78.07,76.04,77.53,1679030,0
2013-08-14,77.11,78.97,76.4,78.25,1285978,0
2013-08-15,77.39,78.26,76.6,76.96,1439961,0
2013-08-16,76.86,77.36,76.25,76.506,3036202,0
2013-08-19,76.45,76.832,75.22,75.28,976435,0
2013-08-20,75.34,77.195,75.011,76.55,959952,0
2013-08-21,76.51,78.14,75.8,76.35,1010682,0
2013-08-22,76.84,78.6,76.79,78.4,779828,0
2013-08-23,78.4,79,77.29,77.78,836994,0
2013-08-26,77.69,78.73,77.415,77.95,724655,0
2013-08-27,77.03,77.38,74.67,75,1055320,0
2013-08-28,75.14,77.01,74.9,75.94,1084709,0
2013-08-29,75.79,78.15,75.54,77.25,704609,0
2013-08-30,77.12,77.86,74.83,75.15,2104957,0
2013-09-03,76.2,77.57,74.02,75.38,2346390,0
2013-09-04,75.43,78.55,74.91,78.3,1279263,0
2013-09-05,78.13,79.91,78.12,78.38,945926,0
2013-09-06,79.04,79.2,75.73,78.99,1500389,0
2013-09-09,79.13,82.16,78.25,81.93,1317267,0
2013-09-10,82.45,82.74,79.5,81.32,1295700,0
2013-09-11,81.37,81.5,79.26,79.81,971919,0
2013-09-12,81.76,82.14,80.26,81.4,2285642,0
2013-09-13,81.29,81.3,77.07,78.25,2737381,0
2013-09-16,79.06,79.49,75.91,76.18,1851142,0
2013-09-17,76.14,78.21,76.09,78.03,1532947,0
2013-09-18,78.18,78.53,76.69,77.11,1685843,0
2013-09-19,77.23,77.37,76,76.29,2408700,0
2013-09-20,77.01,77.75,75.37,76.15,42258197,0
2013-09-23,76.55,76.741,74.94,75.589,3251198,0
2013-09-24,75.14,75.7,73.43,74.53,2832056,0
2013-09-25,74.72,75.71,74.44,74.67,3186800,0
2013-09-26,74.67,76.59,74.34,76.53,1564400,0
2013-09-27,75.68,77.51,75.16,76.1,1028600,0
2013-09-30,75.32,77.2,74.97,75.82,1277900,0
2013-10-01,76.02,77.12,74.99,77.02,1292700,0
2013-10-02,76.26,76.83,75.49,76.74,1049200,0
2013-10-03,76.75,77.65,75.92,77.16,2017200,0
2013-10-04,77.51,77.84,76.6,77.21,1316800,0
2013-10-07,76.05,76.32,75.07,75.48,936100,0
2013-10-08,75.41,75.85,71.5,72.22,2216800,0
2013-10-09,72.4,72.59,68.71,70.15,2638800,0
2013-10-10,70.12,71.61,69.45,70.99,1537700,0
2013-10-11,70.49,71,68.89,70.92,1684700,0
2013-10-14,69.74,74.02,69.64,73.71,1722600,0
2013-10-15,72.52,74.15,72.42,73.35,1994800,0
2013-10-16,74.13,75.92,73.43,75.46,1744000,0
2013-10-17,75.13,77.48,74.4,76.86,1420700,0
2013-10-18,77.08,78,74.96,77.06,2234500,0
2013-10-21,77.31,77.53,74.51,74.64,1873697,0
2013-10-22,75.17,77.98,74.94,77.62,1525200,0
2013-10-23,77.1,77.98,75.26,75.61,1737375,0
2013-10-24,75.75,77.74,75.61,76.91,1252500,0
2013-10-25,77.01,78.38,76,76.83,1619400,0
2013-10-28,76.79,78.01,76.21,77.83,1449900,0
2013-10-29,76.08,76.88,72.57,76.09,3696300,0
2013-10-30,74.82,75.37,70.76,71.75,2685100,0
2013-10-31,71.75,72.38,70.25,71.35,2463555,0
2013-11-01,70.26,70.32,66.81,67.36,3938900,0
2013-11-04,67.23,67.85,65.85,66.21,2780800,0
2013-11-05,66.11,66.83,64.95,65.38,1903000,0
2013-11-06,65.09,65.4,61.96,62.6,4712100,0
2013-11-07,63.7,63.84,60.97,61.03,1916100,0
2013-11-08,60.86,62.25,60.42,61.06,2187800,0
2013-11-11,61.3,61.65,60.1,60.55,2084200,0
2013-11-12,60.01,60.56,58.06,60.18,3606400,0
2013-11-13,59.83,62.13,59.14,61.2,2560100,0
2013-11-14,61.6,61.7,60.6,61.03,974300,0
2013-11-15,60.87,63.42,60.87,63.39,3083500,0
2013-11-18,63.21,63.98,61.24,61.69,2132414,0
2013-11-19,61.59,62.75,61.25,62.38,1827100,0
2013-11-20,62.53,67.69,62.39,65.14,3471600,0
2013-11-21,65.24,66.49,65.14,66.23,1592500,0
2013-11-22,66.63,67.73,65.98,66.28,1684700,0
2013-11-25,67.44,69,66.75,67.96,1566300,0
2013-11-26,68.12,68.57,67.1,68.37,2132717,0
2013-11-27,68.37,68.79,67.58,68.32,1130100,0
2013-11-29,68.8,70.69,68.8,69.42,957928,0
2013-12-02,69.6,70.18,68.93,69.25,1256700,0
2013-12-03,68.81,69.04,67.32,67.66,1646672,0
2013-12-04,67.51,68.1,66.8,67.33,1556700,0
2013-12-05,67.14,67.43,65.98,66.45,1561600,0
2013-12-06,67.13,67.28,65.77,66.45,1239989,0
2013-12-09,66.56,66.868,65.978,66.75,1451480,0
2013-12-10,66.73,67.12,65.41,66.23,1091327,0
2013-12-11,66.11,66.23,64.18,64.39,1200600,0
2013-12-12,64.38,66.5,64.12,65.36,1262300,0
2013-12-13,65.11,65.91,64.12,65.18,1146541,0
2013-12-16,65.68,66.64,63.91,64.76,1212900,0
2013-12-17,64.59,65.81,63.65,65.58,1345300,0
2013-12-18,66.1,69.61,66,68.63,3004530,0
2013-12-19,67,71,67,69.95,3968800,0
2013-12-20,70.53,71.93,69.93,71.83,3661909,0
2013-12-23,72.4,73.89,72,73.48,1496750,0
2013-12-24,73.5,73.868,72.84,73.49,449529,0
2013-12-26,73.63,74.05,72.76,73.81,698722,0
2013-12-27,74.01,74.08,72.99,73.45,633400,0
2013-12-30,73.6,74.35,72.84,73.89,624600,0
2013-12-31,74.07,74.7,73.71,74.3,782300,0
2014-01-02,74.07,74.15,72.88,73.83,966843,0
2014-01-03,74.01,74.63,73.17,73.45,799560,0
2014-01-06,74.85,75.94,74.11,75.5,1701700,0
2014-01-07,75.75,75.825,73.972,74.49,1025019,0
2014-01-08,74.55,75.38,74.1,75.23,882596,0
2014-01-09,75.44,77,74.96,76.32,1660257,0
2014-01-10,76.07,78.22,75.71,78.21,1204200,0
2014-01-13,77.84,78.72,76.16,77.04,2866500,0
2014-01-14,77.36,79.47,77.36,79.38,1841000,0
2014-01-15,79.1,79.22,78.2,78.77,1221600,0
2014-01-16,79.17,81.03,78.77,81,1503200,0
2014-01-17,80.98,82.81,80.64,82.09,1978362,0
2014-01-21,82.86,85.85,81.75,85.48,2638034,0
2014-01-22,85.38,87.77,83.45,84.12,2397800,0
2014-01-23,83.35,84.2,82.49,83.83,1251100,0
2014-01-24,82.67,83.12,79.75,79.77,1868000,0
2014-01-27,79.75,80.97,77.01,79.37,2657100,0
2014-01-28,79.69,81.23,78.99,79.3,1340700,0
2014-01-29,78.56,81.75,77.85,78.82,1973600,0
2014-01-30,80.82,84.38,80.05,82.15,2458800,0
2014-01-31,80.7,80.995,78.96,79.04,1572652,0
2014-02-03,78.5,79.84,77.16,77.63,2404491,0
2014-02-04,76.95,79.7,76.78,79.15,2141151,0
2014-02-05,78.72,78.73,75.89,77.41,1843576,0
2014-02-06,76.45,79.24,76.24,78.17,1685274,0
2014-02-07,79.21,81.46,78.23,81.41,1466920,0
2014-02-10,81.22,82.3,80.95,82.17,1590434,0
2014-02-11,82.28,85,81.56,84.98,1439008,0
2014-02-12,84.54,85.89,83.49,83.9,1265750,0
2014-02-13,83.39,85.65,82.03,85,1492749,0
2014-02-14,84.38,84.98,81.05,81.61,1774106,0
2014-02-18,82.03,83.3,81.92,82,2043449,0
2014-02-19,81.96,84.41,81.61,82.6,1242590,0
2014-02-20,83.07,84.46,81.86,84.01,1234439,0
2014-02-21,84.44,86.12,83.48,84.81,1911497,0
2014-02-24,85.29,85.29,83.76,83.95,1287642,0
2014-02-25,84.21,85.98,83.57,84.62,1296021,0
2014-02-26,84.63,85.22,83.45,83.95,1128874,0
2014-02-27,84.21,84.57,82.39,83.16,1374793,0
2014-02-28,83.48,84.25,79.33,80.86,1790443,0
2014-03-03,80.25,83.25,79.57,81.56,1134660,0
2014-03-04,82.54,83.82,81.65,83.12,1205952,0
2014-03-05,83.27,83.42,82.08,82.96,914210,0
2014-03-06,83.51,83.59,79.33,79.94,1522554,0
2014-03-07,80.29,81.6,76.31,79.94,1706703,0
2014-03-10,79.6,79.92,77.92,79.65,1316306,0
2014-03-11,79.99,80.56,78.48,79.19,1200974,0
2014-03-12,78.64,80.15,78.05,79.87,946268,0
2014-03-13,79.92,80,77.11,77.86,1130437,0
2014-03-14,77.57,79.76,76.9,78.32,1179284,0
2014-03-17,77.61,79.51,77.02,77.7,1302145,0
2014-03-18,78,79.95,77.69,79,959585,0
2014-03-19,78.63,79.2,77.16,77.8,1361777,0
2014-03-20,77.72,78.57,76.6,77.77,957287,0
2014-03-21,77.5,77.75,72.82,73.83,3526016,0
2014-03-24,74.13,74.6,70.58,72.44,1990000,0
2014-03-25,72.84,73.92,70.31,71.9,1409754,0
2014-03-26,72.56,72.77,69.86,70.44,1659100,0
2014-03-27,70.3,71.65,68.24,70.78,1786222,0
2014-03-28,71.07,72.67,67.49,67.8,1425572,0
2014-03-31,68.17,71.35,68.01,70.72,1860645,0
2014-04-01,71.32,73.12,70.76,71.87,2319515,0
2014-04-02,72,73.1,71.65,72.3,1316698,0
2014-04-03,72.72,72.74,67.93,69.12,1730196,0
2014-04-04,70.06,70.15,65.44,65.84,2207131,0
2014-04-07,66,67.24,64.05,66.4,1646056,0
2014-04-08,65.84,67,64.6,65.35,1677401,0
2014-04-09,65.59,70.06,65.32,69.95,2107145,0
2014-04-10,69.32,69.81,65.31,65.69,2545734,0
2014-04-11,65.18,67.64,63,63.06,2139922,0
2014-04-14,64.08,65.14,61.19,62.44,1695751,0
2014-04-15,62.83,63.97,59.79,63.25,1885988,0
2014-04-16,63.92,64.82,62.83,64.39,1459473,0
2014-04-17,64.18,65.68,63.42,64.17,1387435,0
2014-04-21,64.88,65.56,63.04,65.47,1103834,0
2014-04-22,65.67,69.05,65.67,68.3,1862212,0
2014-04-23,68.2,69.49,66.17,66.92,1451854,0
2014-04-24,66.96,67.49,64.05,66.18,1204660,0
2014-04-25,65.55,66.32,64.02,64.19,1120434,0
2014-04-28,64.64,66.1,62.42,64.51,1333472,0
2014-04-29,64.97,67.68,64.19,67.57,1282201,0
2014-04-30,67.27,67.99,65.94,67.7,1466185,0
2014-05-01,67.54,69.71,66.53,68.95,1835346,0
2014-05-02,69.1,71.68,66.29,66.37,2812963,0
2014-05-05,65.41,68.5,64.81,68.41,1467929,0
2014-05-06,68.4,68.75,66.47,66.56,1373586,0
2014-05-07,66.49,67.07,64.23,65.17,1380855,0
2014-05-08,65.13,66.14,63.46,63.8,1309632,0
2014-05-09,63.9,65.1,62.405,65.05,1245924,0
2014-05-12,65.81,67.76,65.13,67.74,1462657,0
2014-05-13,67.62,67.93,66.32,66.71,827209,0
2014-05-14,66.74,68.28,65.32,67.69,1036551,0
2014-05-15,66.69,67.48,65.02,65.46,1538525,0
2014-05-16,65.59,66.11,63.6,65.03,2018828,0
2014-05-19,65,67.48,64.28,67.22,1317208,0
2014-05-20,67.28,67.43,65.06,65.49,1071378,0
2014-05-21,65.51,67.19,65.47,67.15,1076080,0
2014-05-22,68.24,71.48,67.5,71.18,2010722,0
2014-05-23,71.51,71.85,70.01,71.04,1118626,0
2014-05-27,72.07,73.38,71.328,73.36,1593620,0
2014-05-28,73.43,73.48,71.65,71.72,1460377,0
2014-05-29,72.35,72.96,71.42,72.81,1320969,0
2014-05-30,72.96,72.96,71.33,72.26,1173480,0
2014-06-02,72.21,72.98,71.54,72.63,1172964,0
2014-06-03,71.7,72.98,71,72.96,975462,0
2014-06-04,72.61,73.6,72.24,72.64,1581854,0
2014-06-05,72.63,73.45,71.61,73.06,1405305,0
2014-06-06,73.65,73.65,72.47,73.49,1185247,0
2014-06-09,73.64,75.43,73.3,74.61,1113993,0
2014-06-10,74.28,75.23,72.79,74.04,1307512,0
2014-06-11,73.38,74.7,73.22,74.08,1033069,0
2014-06-12,74,74.93,73.03,73.5,1028955,0
2014-06-13,73.85,73.91,72.55,73.49,810456,0
2014-06-16,69.16,71.02,67.02,67.12,3436204,0
2014-06-17,66.97,67.75,65.66,65.89,1576503,0
2014-06-18,66.23,66.3,64.19,65.08,2213199,0
2014-06-19,65.49,65.49,63.68,64.63,2181922,0
2014-06-20,64.96,65.05,63.97,64.96,2686292,0
2014-06-23,64.76,67.6,64.72,66.61,2165927,0
2014-06-24,98.02,98.8,89.93,93.53,25231710,0
2014-06-25,92.26,93.35,89.27,89.86,7001292,0
2014-06-26,88.29,93.3,88.27,93.17,5511777,0
2014-06-27,93.09,94,91.92,93.77,2179748,0
2014-06-30,93.77,94.89,93.05,94.68,2487332,0
2014-07-01,93.87,96.29,93.74,95.85,2154485,0
2014-07-02,95.35,98.73,95.33,98.03,3182000,0
2014-07-03,97.8,99,97.34,98.8,1300894,0
2014-07-07,97.71,99.58,96.08,96.84,2146603,0
2014-07-08,96.88,97.31,94.75,95.04,2747848,0
2014-07-09,95.56,98.65,94.89,98.1,1906299,0
2014-07-10,96.11,98.49,95.05,97.82,1330241,0
2014-07-11,98.08,99.74,97.14,99.07,1755615,0
2014-07-14,99.07,99.29,97.03,98.38,1246797,0
2014-07-15,98.3,98.49,95.25,96.53,1558375,0
2014-07-16,96.7,97.22,94.42,96.83,1618852,0
2014-07-17,95.83,96.68,94.31,94.49,1634985,0
2014-07-18,95.06,97.78,94.4,97.2,1964400,0
2014-07-21,96.74,97.198,95.35,96.31,1152827,0
2014-07-22,96.6,98.08,95.75,97.74,1499340,0
2014-07-23,97.74,98.61,97.44,98.14,1458144,0
2014-07-24,97.87,98.45,95.68,95.77,1962264,0
2014-07-25,96.01,96.81,94.67,95.75,1259017,0
2014-07-28,95.48,96.29,95.24,95.56,1178298,0
2014-07-29,95.4,96.63,95.25,95.56,1449764,0
2014-07-30,93.53,95.24,91.31,92.01,2295525,0
2014-07-31,90.64,91.85,88.11,88.91,2470099,0
2014-08-01,89.6,90.37,86.56,87.53,2479512,0
2014-08-04,88.37,89.99,86.1,86.69,1964612,0
2014-08-05,87.45,88.06,85.7,87,1498044,0
2014-08-06,86.31,87.55,85.71,86.81,1195367,0
2014-08-07,86.94,87.45,84.6,84.74,1388780,0
2014-08-08,85.2,86.99,85.18,86.42,986401,0
2014-08-11,85.97,86.71,84.47,86.2,959534,0
2014-08-12,86.02,86.59,84.94,85.41,710180,0
2014-08-13,84.41,89.13,84.41,88.75,1386831,0
2014-08-14,88.46,90.43,88.11,90.37,1156441,0
2014-08-15,90.87,91.85,89.55,90.88,1053292,0
2014-08-18,90.985,92.4,90.614,91.3,1147810,0
2014-08-19,90.85,92.25,90.68,91.92,894155,0
2014-08-20,91.46,92.73,90.57,91.3,1071383,0
2014-08-21,91.32,91.88,88.38,88.99,1007361,0
2014-08-22,89.5,90.63,88.67,90.22,862435,0
2014-08-25,91.13,92.55,90.51,91.76,971946,0
2014-08-26,90.89,94.5,90.89,93.64,1899755,0
2014-08-27,94.03,94.3,92.71,93.03,837012,0
2014-08-28,92.55,94.08,92.34,92.8,557365,0
2014-08-29,93.08,94,92.4,93.57,723167,0
2014-09-02,94.29,94.3,91.69,92.96,1289795,0
2014-09-03,93.2,93.99,92.26,92.82,660130,0
2014-09-04,92.99,93.41,90.99,91.55,864859,0
2014-09-05,94.68,96.31,93.55,95.04,2065566,0
2014-09-08,95.07,96.4,94.02,94.49,1353144,0
2014-09-09,94.17,94.48,92.48,93.12,967455,0
2014-09-10,93.17,94.98,92.8,94.74,1705206,0
2014-09-11,94.5,96.2,92.27,94.25,1339441,0
2014-09-12,93.58,93.98,92.05,92.99,1215464,0
2014-09-15,92.81,92.81,91.27,92.13,1151152,0
2014-09-16,92.22,94.3,91.04,93.86,1550386,0
2014-09-17,93.95,94.92,92.04,94.5,1275171,0
2014-09-18,95,97.42,94.32,97.35,1413902,0
2014-09-19,98.12,105.53,97.54,103.75,6299327,0
2014-09-22,103.74,105.37,102.71,104.71,2697234,0
2014-09-23,104.28,105.72,102.78,104.84,2410212,0
2014-09-24,104.84,112.1,104.1,111.98,3784410,0
2014-09-25,111.43,112.71,109.97,110.28,2645505,0
2014-09-26,112.36,114.24,110.92,113.6,2235414,0
2014-09-29,112.99,116.88,110.91,113.9,2066893,0
2014-09-30,113.37,114.43,110.58,112.31,2444208,0
2014-10-01,112.88,112.89,105.27,107.25,2747601,0
2014-10-02,107.14,107.37,101.52,104.8,2361692,0
2014-10-03,105.28,109.08,103.79,108.59,1954194,0
2014-10-06,109.37,110.55,104.4,105.76,1462565,0
2014-10-07,104.7,106.04,102.72,102.83,1237065,0
2014-10-08,103.01,107.67,102.53,107.02,1470936,0
2014-10-09,105.79,109.15,103.78,105.27,1578339,0
2014-10-10,105.26,108.41,104.11,104.73,2015910,0
2014-10-13,106.74,109.94,105.63,105.91,2409331,0
2014-10-14,107.12,107.79,103.3,104.26,1801787,0
2014-10-15,102,103.75,96.43,101.1,2353867,0
2014-10-16,99.25,103.19,97.77,101.26,1822737,0
2014-10-17,101.13,102.95,99.26,102.35,1825852,0
2014-10-20,102.51,105,101.85,104.77,1178616,0
2014-10-21,105.86,110.91,104.51,108.16,1895024,0
2014-10-22,109.36,111,106,106.17,1539994,0
2014-10-23,107.03,109.55,106.33,108.09,1261219,0
2014-10-24,108.12,110.25,107.07,109.91,939320,0
2014-10-27,109.34,111.78,107.86,111.59,1204972,0
2014-10-28,112.37,115.24,111.78,114.07,2170562,0
2014-10-29,113.83,113.92,108.02,109.91,2449051,0
2014-10-30,109.21,111.82,108.61,110.85,1398361,0
2014-10-31,113.33,114.98,111.02,112.64,1664600,0
2014-11-03,112.64,113.35,111.61,112.98,1046824,0
2014-11-04,112.32,115.52,111.91,114.1,1196307,0
2014-11-05,114.67,114.99,110.91,111.59,1099251,0
2014-11-06,111.85,117.61,111.85,117.29,1533635,0
2014-11-07,116.83,117.19,113.79,115.93,1307194,0
2014-11-10,116.16,117.56,114,116.94,1131673,0
2014-11-11,116.07,117.97,116.07,117.49,861704,0
2014-11-12,117.21,117.48,114.45,116.68,833768,0
2014-11-13,116.7,116.75,111.85,112.72,1240701,0
2014-11-14,113.46,114.23,110.05,111.34,1127471,0
2014-11-17,110.8,112.28,110.26,111.62,930453,0
2014-11-18,111.17,112.6,109.87,111.04,1815113,0
2014-11-19,111.03,118.17,111,112.8,1987953,0
2014-11-20,112.88,113,109.34,112.89,2557395,0
2014-11-21,114.43,114.43,110.62,111.4,1300131,0
2014-11-24,111.55,113.96,111.32,113.8,1085941,0
2014-11-25,114.99,114.99,113.63,114.19,1786132,0
2014-11-26,114.68,116.27,113.89,115.39,1061103,0
2014-11-28,115.65,120.91,115.65,117.88,1121848,0
2014-12-01,117.89,119.76,115.37,116.85,1100988,0
2014-12-02,116.45,119.4,116.16,118.95,1168055,0
2014-12-03,120.2,121.88,119,120.18,1083638,0
2014-12-04,119.68,121.19,117.52,118.71,971700,0
2014-12-05,118.49,118.84,117.05,117.95,1123124,0
2014-12-08,118.23,121.1,117.95,119.38,1486566,0
2014-12-09,118.33,120.8,116.79,120.3,1056734,0
2014-12-10,120.18,121.65,116.73,117.2,1563040,0
2014-12-11,118.12,122.26,117.2,120.78,1299781,0
2014-12-12,118.87,121.09,118.38,118.55,1329784,0
2014-12-15,120.17,120.24,112.59,112.88,2137951,0
2014-12-16,111.95,113.44,110.07,110.86,2112870,0
2014-12-17,110.37,112.95,108.7,111.85,2554198,0
2014-12-18,114.08,118.67,111.66,117.74,2148197,0
2014-12-19,117.25,124.35,116.76,118.9,6131369,0
2014-12-22,118.8,122.17,116,116.68,2098087,0
2014-12-23,117.53,119.54,109.34,113.75,4062308,0
2014-12-24,113.75,117.29,113.31,115.15,519021,0
2014-12-26,115.56,118.83,115.51,118.41,573348,0
2014-12-29,117.91,120,116.84,119.79,935935,0
2014-12-30,119.72,120.42,119.01,119.15,861209,0
2014-12-31,119.61,121.96,118.5,118.8,946341,0
2015-01-02,119.97,123.68,118.3,123.07,1442665,0
2015-01-05,122.27,122.78,119.34,121.03,1684426,0
2015-01-06,121.31,122.58,116.8,117.36,2289743,0
2015-01-07,117.63,120.77,117.63,120.66,1219766,0
2015-01-08,122,124,121.14,123.97,1358285,0
2015-01-09,123.64,125.29,122,122.21,1069475,0
2015-01-12,123.01,124.4,117.73,118.31,2783167,0
2015-01-13,120.4,123.85,119.7,120.6,1631808,0
2015-01-14,118.42,121.22,118.42,120.38,1224932,0
2015-01-15,120.78,121.39,117.68,117.78,1052322,0
2015-01-16,117.4,123.08,117.14,122.86,1424710,0
2015-01-20,123.13,125.26,121.03,124.74,1208411,0
2015-01-21,123.71,126.21,123.71,125.09,1459312,0
2015-01-22,125.99,127.69,122.01,127.3,1805226,0
2015-01-23,126.72,127.02,125.02,125.57,1138969,0
2015-01-26,125.86,126.83,124.44,125.12,1203838,0
2015-01-27,123.91,126.54,123.51,123.67,1103818,0
2015-01-28,124.76,124.99,120.88,121.26,1818049,0
2015-01-29,112.4,115.94,111.28,114.14,4026948,0
2015-01-30,113.17,116.19,110,110.14,3027762,0
2015-02-02,110.31,111.36,107.08,111.18,1797560,0
2015-02-03,111.18,111.66,106.62,108.72,2205090,0
2015-02-04,107.26,110.64,103.75,109.27,2302622,0
2015-02-05,109.42,111.86,108.27,111.59,1099180,0
2015-02-06,107.12,112.87,106.8,108.66,1718740,0
2015-02-09,108.29,109.6,107.16,107.88,1183820,0
2015-02-10,108.34,109.78,107.43,108.43,1282335,0
2015-02-11,108.68,110.22,107.23,108.62,990870,0
2015-02-12,109.43,109.97,108.07,109.63,1328765,0
2015-02-13,109.99,113.85,108,113.66,1689411,0
2015-02-17,113.61,115.68,112.54,113.4,999112,0
2015-02-18,112.34,113.78,111.84,113.57,960912,0
2015-02-19,113.47,113.99,111.68,111.97,1244059,0
2015-02-20,112.14,118.79,111.78,118.61,2467549,0
2015-02-23,118.28,119.91,116.07,117.12,1262645,0
2015-02-24,117.16,117.31,114.71,116.92,1011019,0
2015-02-25,117.16,121.5,115.43,118.84,1651106,0
2015-02-26,119.05,120.23,116.5,119.97,1303281,0
2015-02-27,119.92,120.52,118.21,119.43,1050126,0
2015-03-02,120.62,120.72,118.44,120.17,1511200,0
2015-03-03,120.02,123.82,119.11,123.52,1533100,0
2015-03-04,123.13,123.4,119.75,120.05,1363200,0
2015-03-05,120.79,127.36,120.28,126.96,2413700,0
2015-03-06,126.84,126.96,124.78,126.34,1581000,0
2015-03-09,126.5,127.42,125,126.98,1402900,0
2015-03-10,125.89,126.38,123.9,124.14,1672400,0
2015-03-11,124.47,124.64,121.78,122.64,1570900,0
2015-03-12,123.21,123.66,121.18,123.31,1371500,0
2015-03-13,123.31,125.69,121.07,124,1354400,0
2015-03-16,124.85,129.42,124.77,127.73,1974500,0
2015-03-17,127.16,129.46,126.46,129.15,1195600,0
2015-03-18,129.31,130.95,127.51,129.79,1926800,0
2015-03-19,131.16,134.41,130.07,134.25,2143300,0
2015-03-20,135,136.33,130.63,131,5731400,0
2015-03-23,123.57,128.54,122,125.79,5118500,0
2015-03-24,126.24,128.8,124.13,124.33,1780200,0
2015-03-25,124.5,126.29,118.16,118.64,2429900,0
2015-03-26,118.96,120.02,116.61,117.6,1902800,0
2015-03-27,117.73,120.78,117.45,120.34,1618000,0
2015-03-30,121.23,122.14,119.52,121.25,1263700,0
2015-03-31,119.8,121.02,117.81,117.97,1525084,0
2015-04-01,117.59,117.59,113.68,116.43,1910600,0
2015-04-02,115.85,117.74,114.32,117.23,1513900,0
2015-04-06,116.1,120,115.11,118.25,1252100,0
2015-04-07,118.25,122.06,118.12,120.47,1113197,0
2015-04-08,120.99,124.56,120.33,123.79,1356800,0
2015-04-09,123.67,125.75,123.09,125.64,1091672,0
2015-04-10,126.76,128.78,125.84,128.47,1119500,0
2015-04-13,128.47,129.69,127.7,127.81,1004800,0
2015-04-14,127.75,128.99,126.13,128.73,949000,0
2015-04-15,128.1,130.26,126.75,129.2,1203780,0
2015-04-16,129.03,131.63,127.61,128.94,1142328,0
2015-04-17,127.71,128.9,124.46,125.07,1579100,0
2015-04-20,126.14,127.01,124.46,125.55,1351412,0
2015-04-21,128.8,135.31,127.21,132.2,3073835,0
2015-04-22,132.28,133.72,130.36,132.85,1119812,0
2015-04-23,132.44,137.5,131.79,135.82,1672400,0
2015-04-24,133.61,135.94,132.94,133.2,1246849,0
2015-04-27,134.09,135.07,126.69,127.88,2258800,0
2015-04-28,128.27,130,123.89,125.47,1696251,0
2015-04-29,124.58,127.74,123.11,123.76,1705800,0
2015-04-30,124.17,128.68,121.3,123.28,1849600,0
2015-05-01,123.92,125.97,123.82,125.6,1171900,0
2015-05-04,126.07,129.22,125.46,126.3,1196600,0
2015-05-05,125.42,126.22,121.15,122.15,1434200,0
2015-05-06,122.61,125.16,121.38,122.93,1266632,0
2015-05-07,122.89,125.78,121.17,125.05,1306054,0
2015-05-08,124.5,131.42,124.5,127.41,2294500,0
2015-05-11,129,129.53,123.53,124.08,2293600,0
2015-05-13,131.25,131.36,125,125.52,3879416,0
2015-05-14,126,126.48,121.02,123,2637000,0
2015-05-15,124.17,127.11,123.54,126.21,2213209,0
2015-05-18,126.21,127.47,125.16,127.31,1641704,0
2015-05-19,127.12,129.15,126.41,128.31,1097069,0
2015-05-20,127.16,127.99,124.34,126.75,1704889,0
2015-05-21,126.42,127.1,124.32,125.05,1202600,0
2015-05-22,124.91,125.96,124.33,125.08,1174600,0
2015-05-26,124.8,125.7,122.34,122.63,1140174,0
2015-05-27,123.23,127.9,121.81,127.8,1387100,0
2015-05-28,126.75,128.24,126.36,127.4,799116,0
2015-05-29,126.92,128.87,125.67,128.29,1212700,0
2015-06-01,128.48,128.98,126.11,126.8,946918,0
2015-06-02,126.28,127.5,123.3,124.8,1341850,0
2015-06-03,124.38,126.98,124.13,126.92,935900,0
2015-06-04,126.61,127.92,125.46,126.94,1221400,0
2015-06-05,126.1,127.98,125.03,127.35,707500,0
2015-06-08,127,127.27,124.94,125.52,892600,0
2015-06-09,125.76,125.84,122.89,124.08,781233,0
2015-06-10,124.49,126.16,122.39,125.18,1291453,0
2015-06-11,125.86,126.88,125.15,126.35,1216063,0
2015-06-12,125.87,126.29,122.69,124.36,964200,0
2015-06-15,123.65,124.54,121.39,123.5,999100,0
2015-06-16,123.52,124.97,123,123.34,603800,0
2015-06-17,123.57,125,122.86,124.04,782400,0
2015-06-18,124.62,127.75,123.94,127.63,1410700,0
2015-06-19,127.46,129.26,126.54,128.04,1925600,0
2015-06-22,127.99,129.24,126.57,129.03,887700,0
2015-06-23,129.57,131.77,129.39,131.62,1333080,0
2015-06-24,131.68,132.98,129.05,129.59,1147500,0
2015-06-25,130.27,130.84,127.89,128.35,1201700,0
2015-06-26,130.5,131,126.86,126.87,4661700,0
2015-06-29,125.8,126.47,121.84,122.03,1288900,0
2015-06-30,124.33,125.16,122.39,123.48,1501378,0
2015-07-01,124.11,126.64,124.1,126.19,1451100,0
2015-07-02,126.92,132,126,131.26,3660500,0
2015-07-06,128.95,130.62,126.9,128.83,2264600,0
2015-07-07,129,129.46,125.59,127.48,1566900,0
2015-07-08,126.64,126.86,120.94,121.54,1994100,0
2015-07-09,123.01,123.9,120.88,120.89,1660300,0
2015-07-10,122.75,123.39,121.2,122.95,1520500,0
2015-07-13,123.75,124.56,123,124.24,1067000,0
2015-07-14,124.99,129.83,123.24,129.44,1784679,0
2015-07-15,130.54,136.36,130.25,133.53,3082383,0
2015-07-16,133.49,134.32,133.12,133.9,2004200,0
2015-07-17,134.29,134.48,132.28,134.17,1276700,0
2015-07-20,134.05,135.15,132.95,133.47,1045500,0
2015-07-21,133.66,133.88,129.91,130.97,1046800,0
2015-07-22,130.51,132.12,129.94,131.02,978500,0
2015-07-23,131.71,131.95,129.93,130.85,870000,0
2015-07-24,130.02,130.7,124.62,125.5,1362700,0
2015-07-27,124.24,125.35,121.31,123.23,2042200,0
2015-07-28,124.47,128.56,122.41,128.3,1944800,0
2015-07-29,128.28,128.98,125.27,125.62,1785295,0
2015-07-30,126.09,135.9,121.15,135.46,3099800,0
2015-07-31,134.89,136,133.02,135,1545900,0
2015-08-03,134.88,139.15,134.68,136.99,2161124,0
2015-08-04,137.81,141.84,137.13,140.3,2013800,0
2015-08-05,141.59,143.16,139.76,141.22,1374100,0
2015-08-06,141.25,142.36,137.22,139.44,1570305,0
2015-08-07,138.94,139.5,136.03,137.74,2440900,0
2015-08-10,139.17,143.45,139.16,139.63,1679100,0
2015-08-11,138.85,139.13,134.03,135.87,1475651,0
2015-08-12,134.48,138.29,132.13,137.64,1160500,0
2015-08-13,137.89,140,136.89,137.37,1268600,0
2015-08-14,137.25,137.62,133.96,136.88,956600,0
2015-08-17,136.39,140.06,135.01,139.61,816200,0
2015-08-18,140.03,141.49,138.38,139.76,949800,0
2015-08-19,140.45,142.49,137.85,141.48,1339300,0
2015-08-20,138.69,140.66,132.63,132.91,1861600,0
2015-08-21,131.33,133.43,125.36,125.47,2505000,0
2015-08-24,117.92,128.15,112.89,119.27,3324739,0
2015-08-25,126.43,126.84,120.89,121.17,2644300,0
2015-08-26,124.6,130.29,121.81,130.11,2515800,0
2015-08-27,131.49,133.99,129.85,133.75,2017500,0
2015-08-28,132.39,134.53,131.03,134.05,1240100,0
2015-08-31,132.71,134.24,127.41,127.52,1711000,0
2015-09-01,124.07,127.42,123,124.04,1998400,0
2015-09-02,125.56,129.1,124,129,1486900,0
2015-09-03,130.13,130.76,126.15,126.53,1010200,0
2015-09-04,124.3,128.04,123.81,126.99,1240700,0
2015-09-08,129.93,133.49,127.97,133.11,1346900,0
2015-09-09,134.49,134.61,129.31,129.95,1104500,0
2015-09-10,129.21,133.71,129.21,132,981704,0
2015-09-11,131,134.13,130.1,134.06,1056100,0
2015-09-14,136.31,136.67,132.71,134.85,1390100,0
2015-09-15,135.59,136.49,133.4,135.45,1116000,0
2015-09-16,135.99,136.97,131.42,133.66,1186600,0
2015-09-17,134.03,136.62,133.11,135.19,1175894,0
2015-09-18,132.26,132.26,123.98,124.16,4404800,0
2015-09-21,124.87,126.78,117.58,118.19,2583100,0
2015-09-22,116.42,116.99,110.41,114.41,4493600,0
2015-09-23,114.26,115.88,108.45,111.86,3310171,0
2015-09-24,110.3,112.94,109.02,111.11,2671675,0
2015-09-25,112.31,113.38,101,103.28,3395500,0
2015-09-28,103.72,104.5,97.79,98.5,3948345,0
2015-09-29,97.84,105.46,97.45,99.83,3784000,0
2015-09-30,102.08,105.84,101.58,104.14,2864000,0
2015-10-01,103.2,107.43,101.49,107.23,2487200,0
2015-10-02,107.24,115.23,106.01,115.18,3527600,0
2015-10-05,116.76,117.21,112.52,114.52,2344353,0
2015-10-06,113.55,114.5,104.17,109.46,3592900,0
2015-10-07,110.54,112.48,106.52,109.4,2661983,0
2015-10-08,109.25,110.5,102.96,109.03,2745600,0
2015-10-09,109.42,112.5,107.72,110,1860900,0
2015-10-12,110.64,114.25,109.08,113.25,1860803,0
2015-10-13,112.51,114.56,109.17,109.4,1676200,0
2015-10-14,109.81,114.95,109.63,113.3,2335900,0
2015-10-15,112.51,115.88,111.47,115.79,2010300,0
2015-10-16,116.04,118.83,112.5,114.32,1936400,0
2015-10-19,113.43,117.58,112.76,115.88,1894538,0
2015-10-20,115.71,115.87,110.07,110.25,1683657,0
2015-10-21,112.01,112.41,106.3,109.62,1625400,0
2015-10-22,109.87,111.29,107.46,109.49,1844700,0
2015-10-23,110.81,114.55,110.08,114.37,1656700,0
2015-10-26,114.29,117.28,112.11,114.77,1518600,0
2015-10-27,114.84,121.11,113.5,121.01,2430900,0
2015-10-28,120.4,121.87,116.52,120.1,3676500,0
2015-10-29,126.56,129.13,122.68,126.17,3562900,0
2015-10-30,126.93,126.93,122.69,124.74,2033400,0
2015-11-02,123.6,128.35,122.71,126.94,1854739,0
2015-11-03,127.21,128.98,125.62,128.36,1812731,0
2015-11-04,128.88,128.94,122.56,124.9,1614278,0
2015-11-05,125,126.34,121.82,121.91,1486200,0
2015-11-06,120.25,121.34,117.01,117.96,2526400,0
2015-11-09,117.7,120.11,116.94,118.85,1522276,0
2015-11-10,118.8,119.95,117.56,118.9,1034500,0
2015-11-11,119.59,119.9,117.52,118.2,1053000,0
2015-11-12,117.78,119.11,116.87,117.3,1022400,0
2015-11-13,117.13,123.09,116.78,123.05,2292500,0
2015-11-16,122.28,125.5,121.52,125.28,1615100,0
2015-11-17,125.08,128.36,124.27,128.26,1501700,0
2015-11-18,128.01,133.42,127.84,133.26,1760800,0
2015-11-19,133.01,134,129.77,130.08,1248200,0
2015-11-20,132.54,133.64,130.11,130.55,1672800,0
2015-11-23,130.78,134.71,130.12,132.29,970100,0
2015-11-24,130.73,133.2,130.08,133.13,1031200,0
2015-11-25,133.16,134,131.56,131.97,689900,0
2015-11-27,132.63,134.23,132.63,133.06,340900,0
2015-11-30,132.88,133.41,129.2,129.36,1344600,0
2015-12-01,131,132.81,128.04,130.36,1185824,0
2015-12-02,130.63,132.56,129.6,130.41,930544,0
2015-12-03,130.26,130.26,120.46,122.06,1770307,0
2015-12-04,122.82,125.87,122.58,125.17,1658000,0
2015-12-07,125.35,125.79,121.36,121.79,1510300,0
2015-12-08,121.02,123.78,120.01,123.29,1374874,0
2015-12-09,122.55,123.13,119.4,120.63,1555400,0
2015-12-10,119.55,123.12,119.51,121.87,1309300,0
2015-12-11,120.2,122.03,117.23,117.64,2205600,0
2015-12-14,117.61,118.4,113.73,115.7,2280010,0
2015-12-15,117.04,118.39,115.84,117.28,3948100,0
2015-12-16,118.27,119.38,113.77,118.53,2808200,0
2015-12-17,118.31,119.57,116.44,117.94,1220200,0
2015-12-18,117.17,119.31,116.48,116.51,2367400,0
2015-12-21,117.43,120.85,116.4,120.56,1237300,0
2015-12-22,121.09,122.97,120.08,122.74,1525939,0
2015-12-23,123.92,124.22,121.95,123.8,1162900,0
2015-12-24,124.38,125.4,124.2,124.84,367523,0
2015-12-28,123.99,124.74,122.72,123.95,677837,0
2015-12-29,124.97,129.18,124.32,127.87,1168555,0
2015-12-30,127.68,127.95,125.93,126.4,471820,0
2015-12-31,125.55,127.6,124.905,125.83,614450,0
2016-01-04,123.03,123.87,121.035,122.89,1874494,0
2016-01-05,123.89,124.96,121.9,123.45,1059048,0
2016-01-06,120.8,123.17,119.51,122.23,1435503,0
2016-01-07,119.01,119.82,113.85,114.96,1985603,0
2016-01-08,115.62,117.11,110.55,110.71,1459385,0
2016-01-11,109.88,109.94,101.49,103.95,3230724,0
2016-01-12,104.95,108.71,98.87,103.64,2661287,0
2016-01-13,104.3,105.5,95.68,96.37,5230651,0
2016-01-14,97.44,103.95,94.68,101.91,2836291,0
2016-01-15,98.15,100.13,95.09,97.91,2596073,0
2016-01-19,100.54,101.46,92.57,94.99,2779800,0
2016-01-20,93.33,98.58,89.97,96.99,3523784,0
2016-01-21,97.0615,98.84,94.84,95.07,2432859,0
2016-01-22,97,97.81,93.65,94.71,2251921,0
2016-01-25,94.24,95.17,92.01,92.12,2143898,0
2016-01-26,92.7,93.4308,90.47,92.2,2237357,0
2016-01-27,92.35,96.09,89.92,92.5,3034195,0
2016-01-28,91,94.09,81.98,92.76,7295726,0
2016-01-29,92.72,94.49,90,90.75,3072654,0
2016-02-01,91.92,93.99,89.75,92.39,2381149,0
2016-02-02,90.59,92.6795,89.43,90.98,2605775,0
2016-02-03,91.54,93.98,86.12,93.88,2586614,0
2016-02-04,93.49,96.35,90.71,91.72,1941953,0
2016-02-05,89.78,92.23,84.54,86.61,4130469,0
2016-02-08,85.23,85.85,79.81,82,3516841,0
2016-02-09,80.25,83.53,79.44,80.14,3557050,0
2016-02-10,82.26,84.0599,80.25,81.73,3554799,0
2016-02-11,79.21,81.17,78.51,79.71,3389392,0
2016-02-12,81.94,83.81,79.5,83.23,2462229,0
2016-02-16,85.42,85.849,83.01,85.37,1705112,0
2016-02-17,86.07,88.46,83.5,88.25,1865201,0
2016-02-18,87.87,88.47,85.755,86.64,1672578,0
2016-02-19,85.99,88.505,84.04,88.08,1737243,0
2016-02-22,89.41,91.6,87.85,89,1261012,0
2016-02-23,88.06,89.3,84.76,85.28,1302093,0
2016-02-24,84.12,87.09,82.44,86.77,1482787,0
2016-02-25,87.33,88.94,84.34,85.53,1097160,0
2016-02-26,86.44,87.93,85.3901,87,1138391,0
2016-02-29,86.83,88.9692,84.6,85.49,1364627,0
2016-03-01,86.13,89.61,84.26,89.57,1783382,0
2016-03-02,88.94,93.42,88.745,92.52,2394576,0
2016-03-03,92.25,93,89.1011,89.45,1229259,0
2016-03-04,89.91,90.19,87.92,88.36,1326226,0
2016-03-07,87.36,91,85.94,90.95,1357494,0
2016-03-08,90.63,90.89,85.05,86.91,2337599,0
2016-03-09,87.45,87.45,84.35,84.63,1917647,0
2016-03-10,85.16,85.43,81.16,82.28,2456871,0
2016-03-11,83.82,86.34,83.03,86.26,1448397,0
2016-03-14,86.11,86.96,83.98,85.59,2014263,0
2016-03-15,84.55,85.41,82.25,82.83,1762560,0
2016-03-16,82.06,83.3397,77.51,79.3,2957292,0
2016-03-17,79.33,80.09,75.9,79.18,2657969,0
2016-03-18,79.74,83.14,78.47,82.52,3768290,0
2016-03-21,82.01,84.75,81.52,84.02,1784542,0
2016-03-22,83.65,86.91,83.3136,86.78,1785173,0
2016-03-23,86,86,80,80.15,2198077,0
2016-03-24,79.71,82.19,78.25,80.58,1888254,0
2016-03-28,80.85,81.26,77.67,78.7,1262995,0
2016-03-29,78.49,79.37,76.79,79.24,1404804,0
2016-03-30,80.11,81.99,77.69,78.4,1459547,0
2016-03-31,78.72,82.1,77.81,79.49,2805396,0
2016-04-01,79.02,79.25,75.92,79.15,3143945,0
2016-04-04,79.81,84.4,79.19,82.87,2166415,0
2016-04-05,82.54,86.475,81.52,84.16,2412667,0
2016-04-06,83.82,91.76,83.704,91.31,3255351,0
2016-04-07,90.31,91.78,85.931,86.3,2358573,0
2016-04-08,87.29,88,84.18,85.25,1226679,0
2016-04-11,85.96,86.79,84.06,84.47,1148172,0
2016-04-12,84.79,85.19,82.54,83.37,1758863,0
2016-04-13,84.04,85.64,83.2,85.18,1739608,0
2016-04-14,85.13,88.08,84.73,87.08,1053499,0
2016-04-15,87.42,87.6,81.02,81.75,3787766,0
2016-04-18,81.42,85.9,81.42,83.22,2097173,0
2016-04-19,84,84.78,82.61,83.21,1409911,0
2016-04-20,83.72,84.9,83.25,84.11,1313204,0
2016-04-21,84.39,87.49,84.1,86.81,1444184,0
2016-04-22,86.36,87.38,84.08,86.8,984298,0
2016-04-25,86.26,87.45,85.02,85.66,1221321,0
2016-04-26,85.8,86.015,83.29,84.11,1237886,0
2016-04-27,83.79,85.76,81.78,84.5,2057991,0
2016-04-28,81.24,90.25,78.84,86.76,4719196,0
2016-04-29,85.9,86.23,83.4,84.34,2468100,0
2016-05-02,84.24,84.7,80.62,83,1829507,0
2016-05-03,82.18,83.27,80.81,82.16,1781095,0
2016-05-04,81.98,82.91,80.31,80.63,1421326,0
2016-05-05,81.41,84.07,80.63,84,1383037,0
2016-05-06,83.23,85.66,82.95,85.54,1702273,0
2016-05-09,85.54,88.94,85.5101,88.06,1517865,0
2016-05-10,88.58,89.1,86.26,89.08,1709348,0
2016-05-11,88.96,89.07,83.53,83.63,1390437,0
2016-05-12,84.24,84.83,80.58,82.1,1753112,0
2016-05-13,81.79,83.03,81.06,81.38,899616,0
2016-05-16,81.64,83.22,81.38,82.14,1744324,0
2016-05-17,81.46,82.488,80.41,80.71,1845655,0
2016-05-18,80.27,82.25,80.27,81.71,1658757,0
2016-05-19,80.89,82.29,80.25,81.01,1423752,0
2016-05-20,81.03,85,80.55,84.7,1366873,0
2016-05-23,84.28,85.6,83.3,84.42,987363,0
2016-05-24,83.7,88.44,83.62,88.42,1230741,0
2016-05-25,88.99,89.73,88.1401,89.56,1358261,0
2016-05-26,89.05,89.93,87.24,89.19,1105333,0
2016-05-27,89.28,90.49,88.37,90.39,844185,0
2016-05-31,90.62,93.6,90.61,93.15,1418502,0
2016-06-01,92.9,94.35,92.68,93.9,1220480,0
2016-06-02,93.64,95.88,93.11,95.82,1047814,0
2016-06-03,95.62,95.69,92.62,93.96,1273312,0
2016-06-06,94.49,96.49,92.47,96.09,1090071,0
2016-06-07,95.22,95.85,93.56,94.77,1647952,0
2016-06-08,95.03,96,93.42,94.59,1517890,0
2016-06-09,94,94.55,92.181,92.49,990057,0
2016-06-10,92.48,93.08,90.82,91.49,1222573,0
2016-06-13,91.24,92.47,90.06,90.54,1070343,0
2016-06-14,90.08,91.65,89.52,91.37,1079315,0
2016-06-15,91.35,91.98,90.4,90.84,903852,0
2016-06-16,89.95,90.68,88.58,90.41,1137069,0
2016-06-17,90.46,91.24,85.88,86.73,1820187,0
2016-06-20,87.74,89.01,86.52,86.72,1092731,0
2016-06-21,86.8,87.64,83.5,85.28,1584100,0
2016-06-22,85.2,89.17,85.09,85.21,1551551,0
2016-06-23,86.21,88.28,85.04,88.2,1167957,0
2016-06-24,83.58,85.79,81.82,81.85,1564662,0
2016-06-27,81.17,82.09,79.59,79.84,1568174,0
2016-06-28,80.54,83.55,80.54,83.42,1109961,0
2016-06-29,83.85,85.94,82.69,85,1389878,0
2016-06-30,85.23,86.64,84.08,86.02,1122256,0
2016-07-01,85.67,88.46,85.17,87.74,1080957,0
2016-07-05,87.11,87.33,85.53,86.51,513417,0
2016-07-06,86.16,89.9,85.9175,89.63,1126418,0
2016-07-07,89.69,90.8305,89,90.05,1021083,0
2016-07-08,90.08,90.43,88.65,88.96,1516220,0
2016-07-11,90.09,90.82,89.27,90.1,1004400,0
2016-07-12,91.1,91.45,89.135,89.63,1265086,0
2016-07-13,90.32,90.41,87.7,87.78,755812,0
2016-07-14,88.98,89.08,87.5,88.15,815323,0
2016-07-15,89.34,90.86,88.05,90.21,1115544,0
2016-07-18,90.06,90.8,89.32,89.42,960223,0
2016-07-19,89.08,89.72,86.64,87.43,884440,0
2016-07-20,87.3,91.22,86.53,91.15,1065085,0
2016-07-21,91.34,93.61,91,93.21,1550799,0
2016-07-22,93.63,94.29,92.698,93.89,1034629,0
2016-07-25,93.51,96.519,93.46,95.77,1688305,0
2016-07-26,95.9,95.91,93.87,94.98,1383477,0
2016-07-27,94.65,97.06,94.65,96.01,1973976,0
2016-07-28,95.35,98.5,95.075,96.21,1223496,0
2016-07-29,96.28,97.07,95.405,97,794082,0
2016-08-01,97.31,98.98,96.85,98.2,1376833,0
2016-08-02,97.43,99.45,96.0099,99.14,1791936,0
2016-08-03,99.24,101.5,99.12,100.43,1066182,0
2016-08-04,100.82,101.02,98.82,100.28,1106811,0
2016-08-05,100.46,102.94,99.77,102.43,909394,0
2016-08-08,102.69,103.09,100.73,102.47,1224302,0
2016-08-09,103.09,103.73,102.375,102.83,949216,0
2016-08-10,102.78,102.78,99.49,99.7,866608,0
2016-08-11,99.84,101.28,99.59,101.21,556270,0
2016-08-12,100.79,101.65,98.56,101.53,477714,0
2016-08-15,101.96,102.79,101.52,102.47,340545,0
2016-08-16,100.99,101.94,99.82,100,960728,0
2016-08-17,100.36,100.36,98.8,99.89,686606,0
2016-08-18,99.74,100.14,98.791,99.1,579348,0
2016-08-19,98.75,98.78,97.29,98.01,716952,0
2016-08-22,98.78,101.8,98,100.96,1148216,0
2016-08-23,101.16,102.34,100.66,100.99,684971,0
2016-08-24,101.2,102.49,96.27,96.71,1200565,0
2016-08-25,97.09,98.87,95.161,96.38,1103800,0
2016-08-26,96.94,98.34,96.1323,97.09,469380,0
2016-08-29,97.48,97.77,95.57,96.94,464127,0
2016-08-30,96.77,97.45,95.58,95.8,525572,0
2016-08-31,95.98,96.16,94.01,94.51,570285,0
2016-09-01,95.03,95.88,93.14,94.75,702467,0
2016-09-02,94.76,95.54,93.6547,95.11,707304,0
2016-09-06,95.18,96.805,94.53,95.78,649713,0
2016-09-07,95.8,96.685,95.17,95.6,707726,0
2016-09-08,95.69,97.8,94.43,97.31,620565,0
2016-09-09,96.31,97.31,93.44,93.68,790688,0
2016-09-12,93.41,98.05,93.1025,97.86,722767,0
2016-09-13,96.61,96.83,93.75,95.27,707848,0
2016-09-14,95.02,97.77,88.16,90.12,4462525,0
2016-09-15,90.6,94.43,89.35,93.1,2087358,0
2016-09-16,92.9,93.13,90.67,92.71,1753456,0
2016-09-19,93.21,93.59,91.09,91.25,889755,0
2016-09-20,92.07,92.52,90.98,91.69,758855,0
2016-09-21,91.99,92.71,89.08,91.82,1394490,0
2016-09-22,92.83,93.35,90.01,92.12,900856,0
2016-09-23,92.27,92.96,90.27,90.65,927831,0
2016-09-26,90.05,91.23,88.1,88.29,1098963,0
2016-09-27,88.23,89.19,87.25,89.12,1287263,0
2016-09-28,90.51,90.73,86.87,88.84,1343589,0
2016-09-29,88.45,90.77,84.985,85,1994358,0
2016-09-30,85.25,88.91,83.5,87.21,2106342,0
2016-10-03,86.46,87.475,84.62,86.79,1040248,0
2016-10-04,86.94,87.25,85.75,86.42,885363,0
2016-10-05,86.85,88.24,86.09,87.65,768201,0
2016-10-06,86.74,86.88,84.88,84.96,1084794,0
2016-10-07,85.36,85.95,84.23,85.7,800992,0
2016-10-10,86.35,86.95,85.83,85.98,602246,0
2016-10-11,85.15,86.08,80.78,81.66,1854612,0
2016-10-12,81.81,82.82,80.04,80.15,1912056,0
2016-10-13,79.55,81.56,79.52,80.56,1658028,0
2016-10-14,81.13,82.23,79.2,79.23,1626719,0
2016-10-17,79.36,81.535,78.5,80.5,1640647,0
2016-10-18,81.73,83.14,81.73,82.96,1246738,0
2016-10-19,82.79,82.89,81.21,81.83,1104563,0
2016-10-20,81.4,83.26,81.4,82.92,848845,0
2016-10-21,82.34,82.6,80.69,80.76,876133,0
2016-10-24,80,80.4,77.9,78.73,1993801,0
2016-10-25,78.88,79.75,77.43,78.71,2267736,0
2016-10-26,81.9,82.81,76.67,78.71,4223678,0
2016-10-27,79.39,81.05,75.01,75.84,3513247,0
2016-10-28,75.35,79.3,74.95,77.58,3365680,0
2016-10-31,77.61,77.88,75.77,75.86,1928193,0
2016-11-01,75.09,77.99,73.305,77.88,2458210,0
2016-11-02,77.6,78.43,76.77,78,2580387,0
2016-11-03,78.43,78.515,77.55,77.69,2370996,0
2016-11-04,77.39,80.92,77.39,78.96,1902122,0
2016-11-07,80.38,83.94,79.31,83.22,2127801,0
2016-11-08,82.73,84.21,81.85,82.99,1747148,0
2016-11-09,88.92,93.8,87.79,92.88,3864042,0
2016-11-10,94.07,97.93,94.06,95.36,4015083,0
2016-11-11,94.28,95.25,89.97,92,2571251,0
2016-11-14,92.33,94.51,89.64,94.42,2485092,0
2016-11-15,94.14,94.675,91.96,93.06,2265741,0
2016-11-16,92.58,93.06,90.43,90.47,1449342,0
2016-11-17,90.67,92.4,90.01,91.2,1262724,0
2016-11-18,90.94,91.48,89,89.44,1208469,0
2016-11-21,89.95,90.51,88.76,89.05,1256243,0
2016-11-22,89.32,89.75,85.4,86.2,1700010,0
2016-11-23,85.37,87.47,84.26,87.34,998922,0
2016-11-25,87.71,87.97,86.29,87.77,785198,0
2016-11-28,87.47,88,86.13,86.9,1511518,0
2016-11-29,86.21,87.5,84.4,85.65,1716536,0
2016-11-30,85.86,86.91,81.59,81.61,2155989,0
2016-12-01,81.85,82.53,77.75,77.82,2597037,0
2016-12-02,77.65,78.01,75.38,75.5,4267372,0
2016-12-05,76.13,77.33,75.25,75.55,2412487,0
2016-12-06,75.77,78.39,75.04,78.12,1778850,0
2016-12-07,76.7,76.94,74.09,75.3,2351345,0
2016-12-08,75.98,77.34,74.59,77.22,1415953,0
2016-12-09,77.7,79.67,76.28,76.67,1560393,0
2016-12-12,76.58,76.915,75.24,76.08,1697218,0
2016-12-13,76.62,77.77,76.08,76.6,1171793,0
2016-12-14,76.34,78.69,76,78.33,2659182,0
2016-12-15,78,78.62,76.27,77.05,1901165,0
2016-12-16,77.35,78.9,76.29,76.8,1961170,0
2016-12-19,76.46,78.45,76.05,76.3,1532286,0
2016-12-20,76.44,76.85,75.97,76.44,1305432,0
2016-12-21,76.3,76.8,72.41,72.6,2746241,0
2016-12-22,72.61,73,71.46,72.02,2438162,0
2016-12-23,72.11,74.81,71.96,74.31,1443988,0
2016-12-27,74.32,76.28,74.32,75.19,977372,0
2016-12-28,75.2,75.5,74.52,74.59,1052277,0
2016-12-29,74.45,75.01,73.73,74.44,925710,0
2016-12-30,74.67,74.99,73.23,73.67,1357424,0
2017-01-03,74.43,74.9899,73.34,74.89,1710523,0
2017-01-04,75.22,78.09,74.87,77.05,1553420,0
2017-01-05,77.15,79.61,76.15,79.06,2087672,0
2017-01-06,78.94,79.7,77.56,79.39,1594772,0
2017-01-09,79.8,83.62,77.09,82.86,4311724,0
2017-01-10,82.6,83.47,81.69,82.93,1932131,0
2017-01-11,83.17,85.37,80.38,81.93,2576375,0
2017-01-12,81.61,82.675,80.5,82.39,1275375,0
2017-01-13,82.4,84.41,81.71,83.17,1369588,0
2017-01-17,82.35,82.545,79.78,81.55,1423049,0
2017-01-18,81.88,82.87,81.58,82.52,1566319,0
2017-01-19,82.55,82.72,80.51,80.91,1589763,0
2017-01-20,81.47,82.46,80.89,81.37,1056083,0
2017-01-23,81.09,81.75,80.06,81.4,1098158,0
2017-01-24,81.42,82.6,80.55,82.24,1285785,0
2017-01-25,82.55,85.62,82.35,85.19,2605442,0
2017-01-26,85.75,87.91,84.05,85.33,2513520,0
2017-01-27,85.62,87.5,85.1,87.37,1810882,0
2017-01-30,87.07,87.07,83.78,84.38,1651575,0
2017-01-31,83.77,85.95,82.66,85.87,2265142,0
2017-02-01,85.98,86.43,84.33,86.24,1677539,0
2017-02-02,85.99,86.9,85.16,86.72,1226243,0
2017-02-03,87.1,87.27,85.77,86.73,1227304,0
2017-02-06,86.22,87.975,85.73,87.42,1366566,0
2017-02-07,87.29,88.12,86.07,86.84,1249527,0
2017-02-08,86.27,87.8,85.79,87.72,1226028,0
2017-02-09,87.83,89.42,87.695,89.25,1352253,0
2017-02-10,89.21,89.64,87.89,88.15,1412353,0
2017-02-13,88.39,88.64,87.25,87.72,1030532,0
2017-02-14,87.89,89.26,87.34,88.91,1624616,0
2017-02-15,88.69,89.46,88.34,89.37,1125622,0
2017-02-16,89.62,89.94,87.05,87.7,1311730,0
2017-02-17,87.69,88.98,86.9,88.33,1339074,0
2017-02-21,88.34,89,86.01,86.55,1500087,0
2017-02-22,86.55,87.325,85.72,85.79,1201839,0
2017-02-23,86.2,86.63,84.39,85.73,853530,0
2017-02-24,85.73,86.11,84.62,86.07,1390033,0
2017-02-27,86.19,88.9499,85.84,88.9,1646215,0
2017-02-28,89.17,91.95,88.79,90.62,2168516,0
2017-03-01,91.8,92.26,89.83,90.31,1943464,0
2017-03-02,89.94,91.06,89.57,89.89,1030264,0
2017-03-03,89.54,90.39,88.95,90.19,1416512,0
2017-03-06,89.75,91.68,88.87,90.91,1552641,0
2017-03-07,90.14,91.7,89.77,91.32,1918837,0
2017-03-08,91.11,93.4,91.11,92.18,1732113,0
2017-03-09,92.45,93.6,91.96,93.57,1170667,0
2017-03-10,94.15,94.22,92.95,93.98,1485532,0
2017-03-13,93.49,94.24,92.93,92.95,897550,0
2017-03-14,92.6,93.09,92.16,92.74,695178,0
2017-03-15,93.21,95,93.13,94.57,1031369,0
2017-03-16,94.38,94.8599,91.7,92.36,1449700,0
2017-03-17,92.97,93.5,91.7601,91.92,2213741,0
2017-03-20,92,92.61,91.23,91.31,1382494,0
2017-03-21,91.81,91.825,89.44,89.5,1711789,0
2017-03-22,89.95,90.25,89.059,90.04,1337153,0
2017-03-23,90,90.7495,88.94,89.05,1043598,0
2017-03-24,89.74,90.48,89.12,89.98,976427,0
2017-03-27,89.28,91.49,88.9,90.8,1347515,0
2017-03-28,90.31,90.76,89.22,89.67,1442085,0
2017-03-29,106.03,111.88,106.03,108.01,13568887,0
2017-03-30,107.88,109.73,106.52,107.29,2983009,0
2017-03-31,107.89,109.49,106.54,109.35,2767262,0
2017-04-03,109.01,110.49,107.31,107.45,2040768,0
2017-04-04,107.24,112.69,107.24,112.31,2734392,0
2017-04-05,112.35,116.856,111.22,114.11,3956582,0
2017-04-06,114.11,114.88,113.17,114.26,1904615,0
2017-04-07,114.35,117.65,114.07,115.88,2108064,0
2017-04-10,115.66,116.66,112.94,114.06,2027356,0
2017-04-11,113.42,114.35,111.32,114.23,1794271,0
2017-04-12,114.23,115.8,113.69,114.86,1138833,0
2017-04-13,114.7,116.105,113.22,113.8,1573440,0
2017-04-17,114.39,115.225,113.95,114.81,1088772,0
2017-04-18,114.62,115.48,113.83,114.65,1084919,0
2017-04-19,115.55,116.63,114.29,114.63,1509866,0
2017-04-20,115.2,117.99,114.13,117.26,1462139,0
2017-04-21,117.17,117.69,115.92,116.7,1617174,0
2017-04-24,117.66,118.79,117.31,117.66,1502994,0
2017-04-25,117.79,118.41,116.92,117.27,1243006,0
2017-04-26,118.08,118.08,116.07,116.34,1759118,0
2017-04-27,116,118.26,116,117.42,1423481,0
2017-04-28,119.5,120.5,115.45,118.3,3387189,0
2017-05-01,118.98,120.73,117.99,120.62,2109561,0
2017-05-02,120.82,121.96,116.4,118.47,2461556,0
2017-05-03,118.52,119.36,117.88,119.05,1333324,0
2017-05-04,119.59,119.95,115.91,116.39,1672738,0
2017-05-05,116.54,116.7,113.66,114.84,2545057,0
2017-05-08,114.56,115.65,113.81,115.06,1544381,0
2017-05-09,115.5,117,114.381,116.62,1185243,0
2017-05-10,116.55,116.55,114.22,115.35,1413806,0
2017-05-11,115.41,115.54,113.84,115.36,1394769,0
2017-05-12,115.12,116.23,113.84,114.6,986032,0
2017-05-15,114.64,116.35,113.795,116.23,1099626,0
2017-05-16,117.36,118.13,115.13,118.09,1320397,0
2017-05-17,117.44,117.88,114.2,114.38,1716771,0
2017-05-18,115.55,118.61,115.42,117.93,2155016,0
2017-05-19,117.77,118.816,117.1,118.02,1564725,0
2017-05-22,118.57,119.27,117.54,118.94,1062021,0
2017-05-23,118.94,119.27,115.87,116.59,1859960,0
2017-05-24,116.86,118.44,115.1,117.8,1810816,0
2017-05-25,118,119.415,117.38,118.6,1393410,0
2017-05-26,118.1,120.82,118.05,119.92,1477802,0
2017-05-30,119.52,120.99,119.19,120.39,1634639,0
2017-05-31,120.95,123.78,120.605,123.6,2783955,0
2017-06-01,124,127.89,123.54,127.16,3356289,0
2017-06-02,128.44,130,126.99,129.9,2837874,0
2017-06-05,127.85,130.69,127.22,130.17,2030063,0
2017-06-06,129.38,129.86,127.51,127.69,1250626,0
2017-06-07,128.27,128.905,122.93,124.99,2635933,0
2017-06-08,125,126.16,124.07,125.91,1950734,0
2017-06-09,126.48,127.08,122.469,122.66,1791106,0
2017-06-12,122.19,123.54,121.26,122.35,2043769,0
2017-06-13,122.38,122.75,120.77,122.49,1344447,0
2017-06-14,122.78,125.8,122.37,124.71,1759259,0
2017-06-15,123.76,124.48,121.15,124.04,1017745,0
2017-06-16,124.06,124.97,122.54,123.14,3152299,0
2017-06-19,123.99,126.369,123.795,125.58,1509051,0
2017-06-20,125.54,127.97,123.82,126.33,1737625,0
2017-06-21,126.72,134.99,126.52,134.83,3239802,0
2017-06-22,134.65,137.26,132.76,135.53,2819855,0
2017-06-23,136.58,137,132.12,133.5,2172643,0
2017-06-26,133.83,135.03,131.62,133.42,1289028,0
2017-06-27,133.15,133.18,129.1,129.23,1718587,0
2017-06-28,129.69,131.62,128.94,131.11,1192028,0
2017-06-29,129.66,130.917,126.32,127.24,1368711,0
2017-06-30,132.2,132.39,126.585,128.87,1581692,0
2017-07-03,129.49,129.89,126.68,128.23,825185,0
2017-07-05,128.31,130.44,127.341,129,1320590,0
2017-07-06,127.32,128.935,125.5,128.52,1171802,0
2017-07-07,129.14,130.88,129.12,130.35,997788,0
2017-07-10,129.93,130.36,128.64,128.66,1510404,0
2017-07-11,129.71,132.5,129.26,132.17,1336926,0
2017-07-12,133.38,133.615,130.595,131.44,1288462,0
2017-07-13,131.74,131.74,128.39,130.889,1600506,0
2017-07-14,131.77,131.81,130.425,130.99,1278651,0
2017-07-17,130.44,132.05,128.26,129.21,1136207,0
2017-07-18,129.21,132.3,127.67,132.16,3245812,0
2017-07-19,161.8,167,158.88,159.69,16730787,0
2017-07-20,159.94,161.765,157.25,159.33,4921270,0
2017-07-21,158.14,163.64,156.53,163.17,3172747,0
2017-07-24,162.33,166.575,160.91,166.11,2392164,0
2017-07-25,166.94,167.855,161.72,161.97,2421337,0
2017-07-26,162.15,164.53,161.7,163.42,2084052,0
2017-07-27,160.88,163.32,153.5,156.19,3783943,0
2017-07-28,155.3,157.2,153.58,154.15,1880425,0
2017-07-31,152.99,154.49,151.54,151.82,2975961,0
2017-08-01,153.03,154.068,150.64,153.2,1621004,0
2017-08-02,151.8,157.91,151.469,157.64,1777855,0
2017-08-03,155.72,157.27,152.26,154.03,1407083,0
2017-08-04,154.74,155.17,153.015,154.51,806312,0
2017-08-07,152.6,156.63,152.6,156.47,926422,0
2017-08-08,156.12,156.548,152.898,153.26,893087,0
2017-08-09,153.02,155.09,152.19,152.58,1037955,0
2017-08-10,152.01,152.04,148.5,148.54,1302730,0
2017-08-11,149.35,154.08,149.02,153.78,1551503,0
2017-08-14,154.52,155.87,153.54,154.49,1081940,0
2017-08-15,154.45,155.28,152.55,152.72,734764,0
2017-08-16,152.79,153.26,150.305,151.37,913411,0
2017-08-17,150.93,152.41,148.52,148.54,1001563,0
2017-08-18,147.65,150.11,147.18,148.2,887138,0
2017-08-21,148,150.26,147.42,149.01,1078036,0
2017-08-22,149.19,155.92,149.19,155.48,1656789,0
2017-08-23,154.46,154.9,152.05,153.25,989435,0
2017-08-24,153.6,156.63,151.1,156.08,1147887,0
2017-08-25,156.88,156.934,152.25,153.27,943835,0
2017-08-28,154.64,154.91,151.05,153.4,1187818,0
2017-08-29,151.86,154.16,151.77,152.89,888066,0
2017-08-30,152.52,158.09,152.52,156.27,1156771,0
2017-08-31,156.57,160.85,154.03,160.57,3327384,0
2017-09-01,160.76,163.64,158.85,162.24,1708704,0
2017-09-05,161.37,162.07,157,159.07,1327067,0
2017-09-06,159.5,160.8,156.91,157.08,1328406,0
2017-09-07,157.08,159.68,155.52,159.41,1235982,0
2017-09-08,159.61,161.44,157.378,158.83,1064492,0
2017-09-11,161.05,161.455,155.33,157.8,1519316,0
2017-09-12,156.65,157.79,155.4,156.82,801158,0
2017-09-13,156.79,157.95,155.7,156.8,994981,0
2017-09-14,156.05,156.56,152.88,153.38,1460631,0
2017-09-15,153.86,155.95,152.64,153.61,3101476,0
2017-09-18,153.59,155.11,151.79,153.2,1290101,0
2017-09-19,153.27,154.095,151.6,153,1419828,0
2017-09-20,153.29,155.14,151.51,152.72,1394314,0
2017-09-21,153.22,153.29,151.69,152.06,804141,0
2017-09-22,151.54,152.07,148.58,151.26,1269386,0
2017-09-25,151.19,152.79,148.77,149.1,1741161,0
2017-09-26,149.85,150.82,148,148.48,1762039,0
2017-09-27,148.86,150.98,147.3,149.07,2103047,0
2017-09-28,148.6,150.99,147.6,149.62,2098860,0
2017-09-29,151.21,152.34,149.18,152.04,1499365,0
2017-10-02,151.23,153.17,150.1,152.23,1847173,0
2017-10-03,152.21,152.989,150.18,152.51,994785,0
2017-10-04,152.26,153.82,151.36,152.51,970185,0
2017-10-05,153.09,153.57,150.96,152.3,1272734,0
2017-10-06,152.43,156.46,152.31,155.1,1501613,0
2017-10-09,155.85,157.29,154.46,155.55,1142475,0
2017-10-10,155.19,156.23,153.5,154.52,1055497,0
2017-10-11,153.85,154.64,151.65,154.02,1757478,0
2017-10-12,152.93,154.85,152.84,153.98,1499861,0
2017-10-13,154.34,155.49,152.68,152.91,930281,0
2017-10-16,153.11,157.78,153.1,154.7,2253565,0
2017-10-17,154.55,156,154.02,155.05,795374,0
2017-10-18,155.29,158.04,154.02,154.76,1050458,0
2017-10-19,154.57,155.79,152.42,154.6,1309420,0
2017-10-20,154.97,155.85,152.6,154.63,1320895,0
2017-10-23,155.32,155.35,150.68,151.06,1552169,0
2017-10-24,151.06,152.87,148.34,151.11,1824700,0
2017-10-25,150.08,151.09,146.08,146.8,2220985,0
2017-10-26,144.88,147.43,139.05,143.76,3735337,0
2017-10-27,141.021,150.15,141.021,150.11,2747621,0
2017-10-30,149.74,152.8,148.865,149.53,1750533,0
2017-10-31,149.34,149.34,141.82,146.23,2457065,0
2017-11-01,147.35,147.35,142.39,142.63,2412596,0
2017-11-02,142.01,146.51,142.01,144.9,2049975,0
2017-11-03,143.05,150.08,142.99,149.97,1884899,0
2017-11-06,148.17,150.59,146.83,149.01,1608296,0
2017-11-07,149.03,151.34,148.32,151.31,1384975,0
2017-11-08,151.51,152,146.69,147.4,1191898,0
2017-11-09,146.26,148.5,144.321,148.16,1132288,0
2017-11-10,148.26,149.27,146.1,148.74,861047,0
