Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.49,15.7,15.42,15.65,400800,0
2005-02-28,15.55,15.63,15.04,15.06,464200,0
2005-03-01,15.26,15.99,15.26,15.8,663000,0
2005-03-02,15.8,15.8,15.54,15.65,320300,0
2005-03-03,15.96,16.29,15.84,16.06,738000,0
2005-03-04,15.46,15.46,14.42,15.03,3837700,0
2005-03-07,14.54,15.05,14.54,14.93,921100,0
2005-03-08,14.93,15.49,14.93,15.45,875400,0
2005-03-09,15.26,15.26,14.85,14.97,707200,0
2005-03-10,15.4,15.91,15.31,15.8,2551400,0
2005-03-11,15.78,16.02,15.72,15.85,661000,0
2005-03-14,15.85,15.87,15.7,15.84,420700,0
2005-03-15,15.87,15.96,15.78,15.85,333300,0
2005-03-16,15.85,16.09,15.85,16,501300,0
2005-03-17,16.04,16.39,15.98,16.28,608500,0
2005-03-18,16.29,16.42,16.27,16.4,401600,0
2005-03-21,16.4,16.48,16.26,16.29,431000,0
2005-03-22,16.3,16.68,16.3,16.5,607100,0
2005-03-23,16.37,16.83,16.31,16.81,509400,0
2005-03-24,16.88,16.92,16.55,16.58,680400,0
2005-03-28,16.59,16.69,16.43,16.58,249800,0
2005-03-29,16.58,16.66,15.88,15.96,806500,0
2005-03-30,15.32,15.32,14.3,14.3,2796500,0
2005-03-31,14.41,14.44,13.99,14.16,1349000,0
2005-04-01,14.3,14.7,14.14,14.3,632700,0
2005-04-04,14.3,14.51,14.19,14.3,429900,0
2005-04-05,14.37,14.54,14.28,14.3,310600,0
2005-04-06,14.3,14.3,14.04,14.05,448500,0
2005-04-07,13.99,14.06,13.91,14.02,429400,0
2005-04-08,14.05,14.1,13.88,13.89,300400,0
2005-04-11,13.89,14.12,13.66,13.82,528300,0
2005-04-12,13.84,13.95,13.74,13.83,328100,0
2005-04-13,13.86,14.09,13.78,14.07,623500,0
2005-04-14,14.04,14.04,13.8,13.85,341100,0
2005-04-15,13.87,13.99,13.62,13.65,377700,0
2005-04-18,13.74,13.93,13.53,13.85,535200,0
2005-04-19,13.91,13.99,13.66,13.78,242800,0
2005-04-20,13.8,13.8,13.45,13.53,274500,0
2005-04-21,13.59,13.71,13.52,13.66,347400,0
2005-04-22,13.59,13.85,13.57,13.65,268700,0
2005-04-25,13.62,13.63,13.43,13.5,381000,0
2005-04-26,13.46,13.64,13.43,13.43,227300,0
2005-04-27,13.38,13.6,13.37,13.47,401900,0
2005-04-28,13.48,13.49,13.12,13.15,622300,0
2005-04-29,13.19,13.23,12.9,13,706500,0
2005-05-02,13.09,13.38,13.09,13.1,720400,0
2005-05-03,13.43,13.57,12.92,13.41,1354000,0
2005-05-04,13.53,14.02,13.47,13.88,955000,0
2005-05-05,14.18,14.26,13.01,13.14,2283400,0
2005-05-06,13.49,14.28,13.25,14.11,2026400,0
2005-05-09,14.27,14.86,14.15,14.79,1364200,0
2005-05-10,14.8,14.89,14.51,14.7,518200,0
2005-05-11,14.73,15.09,14.66,15.03,632000,0
2005-05-12,15.03,15.21,14.78,14.84,602800,0
2005-05-13,14.84,14.88,14.56,14.67,544000,0
2005-05-16,14.67,14.85,14.63,14.79,336200,0
2005-05-17,14.8,15.07,14.72,15,297000,0
2005-05-18,15.06,15.14,15.03,15.08,398500,0
2005-05-19,14.99,14.99,14.71,14.88,575100,0
2005-05-20,14.77,14.93,14.72,14.76,221500,0
2005-05-23,14.74,15.06,14.66,14.96,215700,0
2005-05-24,14.97,15.18,14.97,15.05,277700,0
2005-05-25,15.05,15.05,14.68,14.79,264000,0
2005-05-26,14.82,14.91,14.72,14.82,313600,0
2005-05-27,15.21,15.33,14.82,14.99,537000,0
2005-05-31,15.03,15.1,14.85,14.86,448300,0
2005-06-01,15.03,15.18,14.98,15.08,422400,0
2005-06-02,15.07,15.07,14.91,15.02,171700,0
2005-06-03,14.99,15.11,14.72,14.79,296900,0
2005-06-06,14.88,14.94,14.77,14.87,168100,0
2005-06-07,14.86,14.97,14.79,14.79,185800,0
2005-06-08,14.87,15,14.78,14.88,227500,0
2005-06-09,14.95,14.97,14.67,14.84,255800,0
2005-06-10,14.88,14.92,14.83,14.86,143600,0
2005-06-13,14.75,14.93,14.71,14.82,264400,0
2005-06-14,14.84,14.93,14.77,14.89,169600,0
2005-06-15,14.91,15.23,14.88,15.21,350900,0
2005-06-16,15.16,15.35,15.12,15.26,340800,0
2005-06-17,15.32,15.38,15.19,15.27,235400,0
2005-06-20,15.27,15.38,15.04,15.21,245200,0
2005-06-21,15.19,15.34,15.12,15.25,261500,0
2005-06-22,15.23,15.33,15.18,15.23,238100,0
2005-06-23,15.17,15.28,15.1,15.21,346200,0
2005-06-24,15.17,15.22,15.02,15.12,294600,0
2005-06-27,15.12,15.29,15.03,15.19,370400,0
2005-06-28,15.26,15.33,15.13,15.22,892100,0
2005-06-29,15.22,15.27,15.12,15.18,302700,0
2005-06-30,15.18,15.19,14.48,14.57,497000,0
2005-07-01,14.52,14.93,14.52,14.77,221400,0
2005-07-05,14.7,14.72,14.3,14.45,366100,0
2005-07-06,14.41,14.76,14.41,14.53,246100,0
2005-07-07,14.44,14.56,14.41,14.41,372400,0
2005-07-08,14.37,14.66,14.36,14.57,329000,0
2005-07-11,14.67,14.88,14.66,14.88,266600,0
2005-07-12,14.84,15.05,14.84,14.97,339800,0
2005-07-13,14.92,14.97,14.78,14.85,170000,0
2005-07-14,14.9,15.02,14.75,14.81,251100,0
2005-07-15,14.74,14.76,14.53,14.6,387600,0
2005-07-18,14.56,14.64,14.34,14.34,227600,0
2005-07-19,14.42,14.6,14.37,14.44,264400,0
2005-07-20,14.4,14.61,14.4,14.47,198100,0
2005-07-21,14.94,15.66,14.94,15.26,1999700,0
2005-07-22,15.28,15.33,15.01,15.03,528100,0
2005-07-25,15.01,15.21,15.01,15.21,426600,0
2005-07-26,15.21,15.24,15.08,15.19,482200,0
2005-07-27,15.23,15.29,15.12,15.17,412600,0
2005-07-28,15.15,15.24,15.02,15.03,349100,0
2005-07-29,15.07,15.07,14.79,14.81,390000,0
2005-08-01,14.8,15.58,14.8,15.34,458000,0
2005-08-02,15.44,15.49,15.23,15.25,504800,0
2005-08-03,15.25,15.5,15.21,15.26,1048500,0
2005-08-04,16.06,17.12,15.62,17.12,3116700,0
2005-08-05,16.67,16.95,15.96,16.09,1440000,0
2005-08-08,16.2,16.43,16.15,16.26,790900,0
2005-08-09,16.52,16.66,16.34,16.62,868000,0
2005-08-10,16.63,16.99,16.61,16.85,734300,0
2005-08-11,17.01,17.24,16.88,17.14,623600,0
2005-08-12,17.22,17.26,16.71,16.76,475800,0
2005-08-15,16.88,16.98,16.34,16.42,545800,0
2005-08-16,16.29,16.41,16.17,16.29,659100,0
2005-08-17,16.2,16.28,16.12,16.17,596800,0
2005-08-18,16.18,16.18,15.91,15.96,421700,0
2005-08-19,16.04,16.21,15.9,15.96,738700,0
2005-08-22,15.96,16.32,15.91,16.26,416500,0
2005-08-23,16.35,16.77,16.34,16.39,472500,0
2005-08-24,16.34,16.67,16.31,16.59,532200,0
2005-08-25,16.68,16.8,16.6,16.62,323200,0
2005-08-26,16.7,16.74,16.59,16.64,274000,0
2005-08-29,16.59,16.73,16.48,16.67,194100,0
2005-08-30,16.56,16.73,16.39,16.66,235500,0
2005-08-31,16.61,16.9,16.57,16.85,276000,0
2005-09-01,16.85,16.98,16.72,16.9,322500,0
2005-09-02,16.82,16.99,16.56,16.86,586900,0
2005-09-06,16.67,16.8,16.57,16.65,421400,0
2005-09-07,16.59,17.35,16.59,16.98,936100,0
2005-09-08,17.03,17.27,17.03,17.16,1516700,0
2005-09-09,19.91,21.27,19.38,21.2,8585500,0
2005-09-12,21.22,22.33,21.01,21.87,4603300,0
2005-09-13,21.69,22.24,21.16,21.35,1983900,0
2005-09-14,21.28,21.48,20.61,20.78,1395700,0
2005-09-15,20.83,20.83,20.55,20.79,656100,0
2005-09-16,20.89,20.91,20.66,20.85,688300,0
2005-09-19,20.89,20.93,20.34,20.48,715400,0
2005-09-20,20.66,21.59,20.48,21.15,1303200,0
2005-09-21,21.04,21.46,20.94,21.25,777600,0
2005-09-22,21.2,21.35,21.02,21.04,946400,0
2005-09-23,20.96,21.09,20.86,20.99,603400,0
2005-09-26,21.11,21.13,20.77,20.95,809500,0
2005-09-27,21.08,21.91,20.93,21.81,1359800,0
2005-09-28,21.62,22.12,21.48,21.51,631500,0
2005-09-29,21.53,21.67,21.38,21.58,332900,0
2005-09-30,21.58,22.24,21.47,21.95,846400,0
2005-10-03,21.96,22.74,21.87,22.58,1268800,0
2005-10-04,23,23,22.33,22.83,1151600,0
2005-10-05,22.81,23.14,22.4,22.47,876200,0
2005-10-06,22.48,22.48,21.32,21.76,1077400,0
2005-10-07,21.59,21.93,21.24,21.84,643100,0
2005-10-10,21.83,21.92,21.1,21.23,716200,0
2005-10-11,21.26,21.49,20.66,20.76,617900,0
2005-10-12,20.75,21.13,20.49,20.95,749900,0
2005-10-13,20.86,20.87,20.51,20.75,591000,0
2005-10-14,20.85,21.65,20.7,21.43,662500,0
2005-10-17,21.39,21.6,20.99,21.19,395100,0
2005-10-18,21.07,21.46,20.76,21.13,415000,0
2005-10-19,21.4,21.48,20.71,21.44,652500,0
2005-10-20,21.41,21.41,20.68,20.73,512300,0
2005-10-21,20.75,20.98,20.51,20.8,543800,0
2005-10-24,21.61,22.4,21.6,22.17,2019100,0
2005-10-25,22.12,22.4,21.65,21.83,593600,0
2005-10-26,21.83,22.21,21.41,21.48,465600,0
2005-10-27,21.57,21.74,20.92,20.96,583400,0
2005-10-28,21.08,21.19,20.38,20.58,943100,0
2005-10-31,20.59,20.59,19.95,20.46,1288500,0
2005-11-01,20.54,20.97,20.43,20.89,524500,0
2005-11-02,20.87,22.15,20.84,22.05,1032600,0
2005-11-03,22.05,22.88,21.94,22.85,1312400,0
2005-11-04,24.73,25.01,23.81,23.95,4493400,0
2005-11-07,24.13,24.52,23.95,24.41,1436800,0
2005-11-08,24.34,24.37,23.84,23.97,710700,0
2005-11-09,23.82,23.99,23.13,23.55,943300,0
2005-11-10,23.66,24.13,23.32,24.13,1822100,0
2005-11-11,25.36,25.4,24.23,24.84,3484100,0
2005-11-14,24.85,25.33,24.7,25.09,2158100,0
2005-11-15,25.41,25.62,23.82,24.9,2087100,0
2005-11-16,24.66,24.66,23.29,23.39,2153600,0
2005-11-17,23.2,23.22,20.35,20.94,5844700,0
2005-11-18,20.71,21.58,20.58,20.77,1688900,0
2005-11-21,21.01,21.01,20.59,20.89,1353500,0
2005-11-22,20.73,21.67,20.73,21.54,1045300,0
2005-11-23,21.9,22.49,21.81,22.25,1595700,0
2005-11-25,22.81,22.82,21.95,22.11,626200,0
2005-11-28,21.69,21.83,21.36,21.59,1134300,0
2005-11-29,21.82,22.42,21.82,22.09,1239100,0
2005-11-30,22.11,22.59,22.02,22.09,1046200,0
2005-12-01,22.18,22.76,22.1,22.74,1220300,0
2005-12-02,22.63,22.91,22.53,22.73,676100,0
2005-12-05,22.84,23.08,22.74,22.79,875700,0
2005-12-06,22.76,22.93,22.38,22.43,1078000,0
2005-12-07,22.4,22.78,22.07,22.66,735400,0
2005-12-08,22.85,22.96,22.67,22.91,674400,0
2005-12-09,23.11,23.24,22.66,22.74,443900,0
2005-12-12,22.91,22.97,22.17,22.3,781200,0
2005-12-13,22.35,22.5,22.25,22.36,925700,0
2005-12-14,22.54,22.77,22.37,22.39,805000,0
2005-12-15,22.45,22.58,22.32,22.38,843700,0
2005-12-16,22.38,22.53,21.04,21.55,1558700,0
2005-12-19,21.69,22.06,21.6,21.67,487000,0
2005-12-20,21.63,21.95,21.63,21.69,621200,0
2005-12-21,22.03,22.25,21.9,22.07,631800,0
2005-12-22,22.16,22.24,21.76,22.04,555500,0
2005-12-23,22.08,22.36,21.95,22.35,305800,0
2005-12-27,22.35,22.46,22.12,22.14,566200,0
2005-12-28,22.16,22.39,22.03,22.12,523900,0
2005-12-29,22.08,22.38,22.07,22.36,496600,0
2005-12-30,22.26,22.3,22.04,22.28,421200,0
2006-01-03,22.28,23.42,22.11,23.32,1651400,0
2006-01-04,23.26,23.93,23.2,23.67,986000,0
2006-01-05,23.68,23.78,23.32,23.43,813800,0
2006-01-06,23.51,23.56,23.24,23.55,526400,0
2006-01-09,23.51,25.34,23.47,24.46,834100,0
2006-01-10,24.45,24.55,23.97,24.23,847700,0
2006-01-11,24.37,24.59,24.28,24.52,603200,0
2006-01-12,24.51,24.52,24.27,24.34,640800,0
2006-01-13,23.99,24.55,23.99,24.43,558600,0
2006-01-17,24.72,25.05,24.38,24.49,603800,0
2006-01-18,24.29,24.29,23,23.38,2507300,0
2006-01-19,23.52,23.73,23.24,23.38,1751000,0
2006-01-20,23.6,23.71,23.32,23.5,946400,0
2006-01-23,23.5,23.91,23.48,23.57,702500,0
2006-01-24,23.62,23.84,23.22,23.7,1419500,0
2006-01-25,22.9,23.25,21.21,21.45,3949100,0
2006-01-26,21.3,22.15,21.26,21.9,1162200,0
2006-01-27,21.97,22.21,21.29,21.32,1777500,0
2006-01-30,21.32,21.69,21.24,21.36,1358700,0
2006-01-31,21.36,21.65,21.23,21.27,795600,0
2006-02-01,21.22,21.27,20.88,21.2,1045200,0
2006-02-02,21.2,21.82,20.98,21.82,1103500,0
2006-02-03,21.82,22.03,21.4,21.71,797500,0
2006-02-06,21.71,22.39,21.66,22.28,1058200,0
2006-02-07,22.28,22.48,22.12,22.4,621100,0
2006-02-08,22.51,23.09,22.33,23.05,1279400,0
2006-02-09,23.38,24.83,23.36,24.26,2895200,0
2006-02-10,24.3,24.3,23.57,23.89,826400,0
2006-02-13,23.8,23.8,23.34,23.44,1609600,0
2006-02-14,23.2,23.66,23.17,23.39,644500,0
2006-02-15,23.43,23.82,23.22,23.51,666000,0
2006-02-16,23.51,23.73,23.32,23.72,756600,0
2006-02-17,23.72,24.1,23.72,24.05,578600,0
2006-02-21,23.72,23.82,23.5,23.57,548600,0
2006-02-22,23.57,24.01,23.41,24.01,642400,0
2006-02-23,23.94,24.26,23.45,24.15,763600,0
2006-02-24,24.13,24.13,23.69,23.82,295700,0
2006-02-27,24.01,24.23,23.63,23.87,606600,0
2006-02-28,23.87,23.93,23.51,23.64,450000,0
2006-03-01,23.65,23.77,23.36,23.7,562800,0
2006-03-02,23.63,23.79,23.38,23.5,294800,0
2006-03-03,23.73,23.85,23.36,23.75,883400,0
2006-03-06,23.67,24.38,23.57,24.08,727800,0
2006-03-07,24.04,24.04,22.73,22.78,1119100,0
2006-03-08,22.76,22.99,22.55,22.88,740600,0
2006-03-09,22.91,23.6,22.88,23.18,410600,0
2006-03-10,23.21,23.76,23.19,23.55,379900,0
2006-03-13,23.54,23.95,23.38,23.91,756100,0
2006-03-14,23.92,24.58,23.84,24.44,684500,0
2006-03-15,24.44,24.5,24.31,24.41,543800,0
2006-03-16,24.41,24.41,23.64,24.1,625800,0
2006-03-17,24,24.01,23.69,23.81,617700,0
2006-03-20,23.92,24.23,23.79,24.1,510200,0
2006-03-21,24.03,24.03,23.59,23.66,644900,0
2006-03-22,23.66,24.22,23.51,24.19,807400,0
2006-03-23,26.19,26.56,24.24,25.01,4605600,0
2006-03-24,24.42,24.55,22.89,23.01,3479400,0
2006-03-27,23.01,23.14,22.69,22.94,807100,0
2006-03-28,22.94,22.94,22.37,22.51,852200,0
2006-03-29,22.51,22.7,22.24,22.7,772900,0
2006-03-30,22.87,23.21,22.81,22.84,560900,0
2006-03-31,22.82,23.02,22.47,22.87,580600,0
2006-04-03,22.87,23.2,22.66,22.8,741600,0
2006-04-04,22.82,23.14,22.66,22.96,615000,0
2006-04-05,22.91,23.57,22.91,23.48,798600,0
2006-04-06,23.62,24.31,23.59,24.22,1353900,0
2006-04-07,24.23,24.57,24.2,24.36,1007200,0
2006-04-10,24.3,24.51,24,24.2,614000,0
2006-04-11,24.2,24.26,23.46,23.64,700100,0
2006-04-12,23.71,24.2,23.71,23.92,671300,0
2006-04-13,23.97,24.39,23.92,23.97,628400,0
2006-04-17,24,24.41,23.81,23.81,347700,0
2006-04-18,23.85,23.87,23.32,23.34,1010300,0
2006-04-19,23.38,23.71,23.35,23.41,570500,0
2006-04-20,23.41,23.5,23.12,23.37,873700,0
2006-04-21,23.41,24.16,23.41,24.05,929200,0
2006-04-24,23.95,23.95,23.43,23.51,719400,0
2006-04-25,23.54,24.13,23.46,23.64,442300,0
2006-04-26,23.66,24.26,23.66,24.14,647600,0
2006-04-27,24.14,24.37,23.62,24.16,742900,0
2006-04-28,24.69,24.69,24.31,24.47,922800,0
2006-05-01,24.56,24.89,24.56,24.74,404800,0
2006-05-02,24.42,24.56,24.13,24.53,614200,0
2006-05-03,24.51,24.89,24.51,24.81,425600,0
2006-05-04,24.8,24.81,24.28,24.48,456900,0
2006-05-05,24.58,24.84,24.46,24.58,289800,0
2006-05-08,24.6,24.75,24.41,24.59,735200,0
2006-05-09,24.65,25.62,24.58,25.37,763400,0
2006-05-10,25.37,25.37,24.61,24.77,934900,0
2006-05-11,25.87,26.42,25.41,26.41,2538800,0
2006-05-12,26.29,26.35,25.1,25.55,981600,0
2006-05-15,25.59,26.13,25.54,25.77,796600,0
2006-05-16,25.8,25.8,24.74,25.13,1171600,0
2006-05-17,25.13,25.29,24.68,24.69,908600,0
2006-05-18,24.68,24.87,23.52,23.7,1716300,0
2006-05-19,23.59,23.88,23.2,23.73,672300,0
2006-05-22,23.5,24.09,22.92,23.46,406200,0
2006-05-23,23.48,23.89,23.48,23.54,529100,0
2006-05-24,23.51,23.6,22.26,22.65,1114400,0
2006-05-25,22.89,23.77,22.89,23.68,701500,0
2006-05-26,23.68,23.9,23.38,23.55,314300,0
2006-05-30,23.53,23.59,22.89,22.91,789300,0
2006-05-31,23.11,23.46,22.89,23.06,541200,0
2006-06-01,23.1,23.46,22.9,23.23,428900,0
2006-06-02,23.31,23.48,23.09,23.31,622600,0
2006-06-05,23.31,23.69,23.01,23.05,468900,0
2006-06-06,22.93,23.26,22.87,23.19,665700,0
2006-06-07,23.19,23.53,22.96,23.05,956800,0
2006-06-08,22.96,23.02,21.86,22.22,1212800,0
2006-06-09,22.27,22.76,22.2,22.25,524200,0
2006-06-12,22.18,22.79,21.77,21.81,890700,0
2006-06-13,21.26,21.97,20.38,20.65,1376100,0
2006-06-14,20.71,21.09,20.55,20.97,967600,0
2006-06-15,21.01,21.73,20.98,21.67,794000,0
2006-06-16,21.62,21.85,21.21,21.25,511000,0
2006-06-19,21.26,21.47,20.81,20.97,778100,0
2006-06-20,20.85,21.22,20.72,21.1,496400,0
2006-06-21,21.15,21.33,20.99,21.04,701100,0
2006-06-22,21.04,21.12,20.81,21,346200,0
2006-06-23,20.87,21.27,20.57,21.1,408100,0
2006-06-26,21.08,21.16,20.78,20.95,381600,0
2006-06-27,20.86,21.04,20.52,20.57,863200,0
2006-06-28,20.79,20.85,20.33,20.53,413200,0
2006-06-29,20.66,21.58,20.66,21.36,652400,0
2006-06-30,21.56,22.33,21.37,21.98,598200,0
2006-07-03,21.97,22.16,21.72,21.95,119400,0
2006-07-05,22.23,22.3,21.46,21.53,402400,0
2006-07-06,21.61,22,21.5,21.59,362200,0
2006-07-07,21.43,21.85,21.41,21.72,289200,0
2006-07-10,21.74,21.97,21.46,21.52,371500,0
2006-07-11,21.45,21.46,20.73,21.07,703600,0
2006-07-12,20.94,21.22,20.47,20.66,705900,0
2006-07-13,20.66,20.66,20.17,20.25,580800,0
2006-07-14,20.31,20.4,19.97,20.05,576900,0
2006-07-17,20.04,20.05,19.25,19.7,1048600,0
2006-07-18,19.62,20.26,19.59,20.18,841900,0
2006-07-19,20.16,20.76,20.11,20.47,728300,0
2006-07-20,20.28,20.75,20.27,20.55,493200,0
2006-07-21,20.73,20.74,20.27,20.4,712700,0
2006-07-24,20.4,21.16,20.39,20.91,737900,0
2006-07-25,21.32,21.98,19.32,21.15,1847500,0
2006-07-26,21.41,22.19,21.05,22.15,1157900,0
2006-07-27,21.8,22.19,21.1,21.42,939500,0
2006-07-28,21.41,21.57,21.06,21.32,879600,0
2006-07-31,21.42,21.47,19.94,20.84,2263900,0
2006-08-01,20.73,20.78,19.15,19.67,2745300,0
2006-08-02,16.43,16.9,14.57,14.81,8536900,0
2006-08-03,15.18,15.34,14.86,14.99,2329800,0
2006-08-04,15,15.19,14.96,15.06,1651900,0
2006-08-07,15.03,15.31,14.79,15.03,1696200,0
2006-08-08,15.15,15.34,15.07,15.16,1713700,0
2006-08-09,15.26,15.47,15.03,15.08,1294200,0
2006-08-10,15.49,15.59,14.91,14.95,1781000,0
2006-08-11,15.02,15.14,14.62,14.64,1195800,0
2006-08-14,14.81,15,14.61,14.64,682600,0
2006-08-15,14.83,15,14.7,14.87,895300,0
2006-08-16,15.02,15.02,14.88,14.91,767000,0
2006-08-17,14.91,15.17,14.91,15,784100,0
2006-08-18,15.07,15.25,14.95,15.17,815000,0
2006-08-21,15.18,15.81,15.15,15.63,1403700,0
2006-08-22,15.76,15.96,15.68,15.73,784700,0
2006-08-23,15.85,15.93,15.78,15.81,497400,0
2006-08-24,15.94,16.11,15.87,15.97,644900,0
2006-08-25,16.02,16.11,15.9,15.92,616400,0
2006-08-28,15.94,15.96,15.5,15.57,1083800,0
2006-08-29,15.62,15.63,15.27,15.3,827500,0
2006-08-30,15.39,15.49,15.33,15.43,617500,0
2006-08-31,15.57,15.57,15.18,15.34,587600,0
2006-09-01,15.49,15.57,15.33,15.38,690400,0
2006-09-05,15.2,15.34,14.98,15.31,984500,0
2006-09-06,15.27,15.31,14.79,14.87,955900,0
2006-09-07,14.75,14.83,14.17,14.27,1504000,0
2006-09-08,14.28,14.3,14.1,14.21,898900,0
2006-09-11,14.18,14.21,13.66,13.8,1250600,0
2006-09-12,13.89,14,13.63,13.83,1378400,0
2006-09-13,13.8,14.24,13.74,14.04,1269900,0
2006-09-14,14.04,14.19,13.66,13.75,806100,0
2006-09-15,13.83,14.18,13.76,13.85,1130800,0
2006-09-18,13.79,14.25,13.79,14.2,720300,0
2006-09-19,14.2,14.54,13.92,13.96,742700,0
2006-09-20,14.01,14.26,13.97,13.99,829000,0
2006-09-21,14.02,14.24,13.9,13.99,724900,0
2006-09-22,13.99,14.02,13.78,13.87,339300,0
2006-09-25,13.95,14.1,13.81,14.09,778300,0
2006-09-26,14.09,14.19,14.04,14.09,1012300,0
2006-09-27,14.09,14.61,14,14.47,1193000,0
2006-09-28,14.71,15.1,14.56,14.84,1308400,0
2006-09-29,14.94,15.03,14.24,14.31,1640300,0
2006-10-02,14.32,14.66,14.29,14.43,927300,0
2006-10-03,14.38,14.46,14.16,14.2,458800,0
2006-10-04,14.11,14.28,13.99,14.26,538900,0
2006-10-05,14.29,14.53,14.22,14.45,771200,0
2006-10-06,14.42,14.69,14.36,14.63,702900,0
2006-10-09,14.56,14.79,14.39,14.69,503500,0
2006-10-10,14.75,14.81,14.35,14.46,937100,0
2006-10-11,14.33,14.88,14.32,14.88,1009000,0
2006-10-12,14.89,15.18,14.85,15.15,907400,0
2006-10-13,15.05,15.21,14.98,15.19,1088300,0
2006-10-16,15.21,15.21,14.82,14.98,672800,0
2006-10-17,14.98,15,14.67,14.8,602500,0
2006-10-18,14.85,14.97,14.68,14.72,352400,0
2006-10-19,14.74,15,14.69,14.88,557800,0
2006-10-20,14.91,14.92,14.75,14.81,494700,0
2006-10-23,14.98,15.01,14.79,14.9,635700,0
2006-10-24,14.9,14.9,14.75,14.85,374000,0
2006-10-25,14.87,15.25,14.79,15.21,484300,0
2006-10-26,15.26,15.33,14.83,14.89,702600,0
2006-10-27,14.92,14.99,14.8,14.88,705500,0
2006-10-30,14.87,14.93,14.56,14.61,581900,0
2006-10-31,14.65,14.67,14.37,14.53,571500,0
2006-11-01,14.4,14.6,14.37,14.43,688700,0
2006-11-02,14.48,14.62,14.39,14.53,392000,0
2006-11-03,14.62,14.98,14.57,14.84,677000,0
2006-11-06,14.87,15.2,14.74,15.13,889900,0
2006-11-07,15.19,15.34,15.11,15.22,767100,0
2006-11-08,15.2,15.2,14.95,15.03,840200,0
2006-11-09,15.94,15.94,15.08,15.22,2127300,0
2006-11-10,15.28,15.43,15.19,15.32,1168700,0
2006-11-13,15.21,15.61,15.17,15.53,706500,0
2006-11-14,15.62,15.68,15.53,15.66,718600,0
2006-11-15,15.72,16.1,15.56,16.05,762700,0
2006-11-16,16.24,16.34,15.98,16.29,677000,0
2006-11-17,16.23,16.4,16.13,16.31,502800,0
2006-11-20,16.38,16.39,15.99,16.12,595100,0
2006-11-21,16.11,16.22,16,16.11,357800,0
2006-11-22,16.07,16.2,15.96,16,529800,0
2006-11-24,15.87,16.17,15.87,16.16,206300,0
2006-11-27,16.62,16.65,16.3,16.34,848100,0
2006-11-28,16.49,16.57,16.37,16.39,737400,0
2006-11-29,16.52,16.54,16.34,16.5,674000,0
2006-11-30,16.5,16.88,16.44,16.69,795500,0
2006-12-01,16.88,17.47,16.57,17.46,2106700,0
2006-12-04,17.54,17.86,17.45,17.78,1470800,0
2006-12-05,17.92,18.08,17.68,17.75,984400,0
2006-12-06,19.27,20.41,19.24,19.46,7316800,0
2006-12-07,19.92,21.08,19.86,20.96,4442800,0
2006-12-08,20.66,20.77,20.04,20.35,2103900,0
2006-12-11,20.27,20.33,19.99,20.07,1813600,0
2006-12-12,19.88,20.14,19.66,19.72,1586900,0
2006-12-13,19.83,20.09,19.74,20,1405800,0
2006-12-14,19.95,20.12,19.65,19.66,1782700,0
2006-12-15,19.51,19.51,18.79,19.2,3274100,0
2006-12-18,19.14,19.65,19.14,19.24,1116300,0
2006-12-19,19.17,19.72,19.13,19.64,999100,0
2006-12-20,19.52,20.08,19.49,19.72,777100,0
2006-12-21,19.72,19.91,19.37,19.56,759600,0
2006-12-22,19.49,19.59,19.35,19.38,572300,0
2006-12-26,19.35,19.76,19.25,19.75,468500,0
2006-12-27,19.7,20.01,19.7,19.91,653500,0
2006-12-28,19.98,20.26,19.96,20.05,676800,0
2006-12-29,20.1,20.17,19.81,19.87,346900,0
2007-01-03,19.83,20.26,19.61,19.83,1153200,0
2007-01-04,19.79,20.32,19.79,20.21,726100,0
2007-01-05,20.27,20.27,19.76,20.17,2040400,0
2007-01-08,20.3,20.3,19.43,19.8,765500,0
2007-01-09,19.78,19.85,19.4,19.64,796100,0
2007-01-10,19.49,19.64,19.11,19.19,1193000,0
2007-01-11,19.18,19.59,19.1,19.51,1019600,0
2007-01-12,19.51,19.92,19.43,19.84,659500,0
2007-01-16,19.89,20.25,19.85,20.07,584700,0
2007-01-17,20.17,20.19,19.95,20.13,273600,0
2007-01-18,20.07,20.26,19.82,20.16,460400,0
2007-01-19,20.25,20.33,20.09,20.14,778200,0
2007-01-22,20.14,20.2,19.62,19.79,640200,0
2007-01-23,19.73,19.83,19.14,19.3,700000,0
2007-01-24,19.34,19.55,19.33,19.55,507600,0
2007-01-25,19.45,19.61,19.26,19.5,1356600,0
2007-01-26,19.51,20.03,19.51,19.97,454100,0
2007-01-29,19.98,20.17,19.74,19.85,1273900,0
2007-01-30,19.85,20.01,19.82,19.92,1070100,0
2007-01-31,19.88,19.9,19.56,19.59,406400,0
2007-02-01,19.64,20.3,19.47,20.2,1011900,0
2007-02-02,20.2,20.34,20.17,20.3,420500,0
2007-02-05,20.28,20.34,20.17,20.19,213800,0
2007-02-06,20.42,20.42,19.96,20.11,550800,0
2007-02-07,20.25,20.29,19.74,19.88,749800,0
2007-02-08,19.73,19.99,19.69,19.81,550000,0
2007-02-09,19.82,20,19.73,19.88,377600,0
2007-02-12,19.87,19.98,19.43,19.83,766208,0
2007-02-13,19.81,20.22,19.65,20.15,679248,0
2007-02-14,20.16,20.33,19.81,19.87,695234,0
2007-02-15,19.93,20.63,19.9,20.57,837200,0
2007-02-16,20.56,20.56,20.11,20.45,756900,0
2007-02-20,20.39,20.82,20,20.47,1199300,0
2007-02-21,20.44,20.52,20.19,20.38,640200,0
2007-02-22,20.34,20.46,20.24,20.34,654800,0
2007-02-23,20.37,20.96,20.32,20.71,1409200,0
2007-02-26,20.76,20.89,20.39,20.5,777857,0
2007-02-27,20.24,20.29,18.97,19.39,1094100,0
2007-02-28,19.52,19.98,19.47,19.95,1167000,0
2007-03-01,19.32,20.29,19.19,20.28,1455643,0
2007-03-02,19.98,20.04,19.69,19.71,1268500,0
2007-03-05,19.93,20.43,19.68,19.75,1825100,0
2007-03-06,20.04,20.2,19.96,20.07,867900,0
2007-03-07,20.28,20.29,19.82,19.83,815200,0
2007-03-08,20.06,20.07,19.47,19.59,679600,0
2007-03-09,19.66,20.07,19.64,19.98,1016400,0
2007-03-12,20.06,20.23,19.88,20.14,527700,0
2007-03-13,20.1,20.12,19.71,19.72,513800,0
2007-03-14,19.82,19.98,19.47,19.82,857300,0
2007-03-15,20.18,20.49,19.71,19.94,1679000,0
2007-03-16,20.23,20.27,20.01,20.03,730900,0
2007-03-19,20.2,20.77,20.12,20.76,870100,0
2007-03-20,20.87,21.06,20.8,20.99,845300,0
2007-03-21,21.09,21.4,21,21.37,876800,0
2007-03-22,21.02,21.32,20.54,20.81,976200,0
2007-03-23,20.88,21.02,20.77,20.99,841500,0
2007-03-26,21.03,21.19,20.84,21.12,797181,0
2007-03-27,21.04,21.16,20.97,21,371100,0
2007-03-28,20.83,20.98,20.46,20.89,462100,0
2007-03-29,20.95,20.97,20.69,20.78,654700,0
2007-03-30,20.95,21.13,20.81,21.02,1491700,0
2007-04-02,21.09,21.42,21.07,21.37,1358200,0
2007-04-03,21.51,22.69,21.51,22.61,2274700,0
2007-04-04,22.51,22.58,22.29,22.5,1080200,0
2007-04-05,22.6,22.93,22.5,22.63,1013140,0
2007-04-09,22.69,22.73,22.46,22.53,416500,0
2007-04-10,22.59,22.79,22.42,22.45,375400,0
2007-04-11,22.47,22.65,22.38,22.58,339441,0
2007-04-12,22.44,23.03,22.16,22.98,702200,0
2007-04-13,23.04,23.11,22.89,23.1,540500,0
2007-04-16,23.1,23.43,23.1,23.42,701950,0
2007-04-17,23.47,23.5,23.07,23.1,511700,0
2007-04-18,23.03,23.73,22.78,23.5,688500,0
2007-04-19,23.25,24.28,23.25,24.05,1102000,0
2007-04-20,24.09,24.23,23.94,24.06,666200,0
2007-04-23,24.01,24.37,23.68,23.89,846348,0
2007-04-24,24.01,24.14,23.77,24.04,590100,0
2007-04-25,24.02,24.26,23.91,23.94,490300,0
2007-04-26,23.92,23.96,23.48,23.66,528700,0
2007-04-27,23.7,24.27,23.7,24.18,480403,0
2007-04-30,24.2,24.37,23.33,23.45,559566,0
2007-05-01,23.57,23.82,23.33,23.52,435100,0
2007-05-02,23.52,23.84,23.24,23.64,427915,0
2007-05-03,23.62,23.84,23.45,23.81,737300,0
2007-05-04,24.03,24.03,23.84,23.94,341800,0
2007-05-07,23.91,24.04,23.58,23.64,400461,0
2007-05-08,23.49,23.68,22.72,23.58,1201700,0
2007-05-09,23.59,23.92,23.58,23.73,580016,0
2007-05-10,24.32,24.97,23.6,23.63,1822158,0
2007-05-11,23.57,23.83,23.38,23.78,515500,0
2007-05-14,23.26,23.7,22.98,23.33,650100,0
2007-05-15,23.2,23.66,23.2,23.58,636000,0
2007-05-16,23.58,24.13,23.46,24.02,604600,0
2007-05-17,24.18,24.32,23.92,24.04,615502,0
2007-05-18,23.83,23.85,23.52,23.58,442758,0
2007-05-21,23.59,24.2,23.43,23.9,392000,0
2007-05-22,23.95,24.19,23.78,24.09,339290,0
2007-05-23,24.21,24.4,23.83,23.84,382500,0
2007-05-24,23.94,24.04,23.53,23.58,336700,0
2007-05-25,23.66,23.84,23.58,23.68,338200,0
2007-05-29,23.69,23.73,23.44,23.55,774700,0
2007-05-30,23.32,23.42,22.93,23.28,706060,0
2007-05-31,23.32,23.51,23.25,23.33,719700,0
2007-06-01,23.78,24.76,23.76,24.57,1392500,0
2007-06-04,24.57,24.66,24.22,24.39,667903,0
2007-06-05,24.37,24.66,24.33,24.48,688300,0
2007-06-06,24.51,24.57,24.09,24.3,310700,0
2007-06-07,24.19,24.37,23.6,23.71,501000,0
2007-06-08,23.75,24.12,23.69,24.1,636400,0
2007-06-11,24.06,24.32,23.86,24.22,406612,0
2007-06-12,24.06,24.45,23.94,24.06,727732,0
2007-06-13,24.26,24.52,24.13,24.4,468900,0
2007-06-14,24.31,24.52,24.2,24.26,738800,0
2007-06-15,24.44,24.53,24.26,24.35,548600,0
2007-06-18,24.52,24.95,24.4,24.57,612400,0
2007-06-19,24.57,24.57,24.18,24.42,380300,0
2007-06-20,24.56,24.57,23.76,23.83,525400,0
2007-06-21,23.73,24.42,23.73,24.34,640700,0
2007-06-22,24.34,24.45,23.8,24.03,480700,0
2007-06-25,23.95,24.42,23.86,24.03,599500,0
2007-06-26,24.37,24.39,23.82,23.93,537100,0
2007-06-27,23.86,24.29,23.79,24.08,506200,0
2007-06-28,24.38,24.58,23.96,24.01,290700,0
2007-06-29,24.4,24.47,24.09,24.44,349900,0
2007-07-02,24.51,24.73,24.23,24.66,251100,0
2007-07-03,24.77,24.83,24.27,24.36,199700,0
2007-07-05,24.4,24.54,24.14,24.42,896200,0
2007-07-06,24.63,24.73,24.26,24.41,685100,0
2007-07-09,24.38,24.87,24.38,24.58,529912,0
2007-07-10,24.52,24.55,24.29,24.38,748900,0
2007-07-11,24.24,24.79,24.14,24.6,567800,0
2007-07-12,24.73,25.08,24.57,24.94,910000,0
2007-07-13,25,25.24,24.79,25.24,892500,0
2007-07-16,25.23,25.46,24.72,24.77,1482900,0
2007-07-17,24.84,24.84,24.28,24.42,976000,0
2007-07-18,24.42,24.64,24.24,24.42,1111300,0
2007-07-19,24.55,24.59,24.36,24.53,619797,0
2007-07-20,20.84,21.24,19.04,19.26,6523800,0
2007-07-23,20.18,20.23,19.33,19.88,3467616,0
2007-07-24,20.03,20.3,19.93,20.05,1566624,0
2007-07-25,20.19,20.22,19.85,20.03,1245100,0
2007-07-26,19.9,19.93,19.23,19.3,1518256,0
2007-07-27,19.22,19.37,18.46,18.52,1599355,0
2007-07-30,18.71,18.8,18.22,18.33,1154076,0
2007-07-31,18.51,18.74,18.28,18.35,927100,0
2007-08-01,18.38,18.52,17.97,18.33,1022500,0
2007-08-02,18.43,18.73,18.04,18.6,1191896,0
2007-08-03,18.68,18.81,18.01,18.04,813292,0
2007-08-06,18.05,18.62,17.42,17.96,810361,0
2007-08-07,18.12,18.23,17.55,17.91,1274400,0
2007-08-08,18.45,18.5,16.6,16.77,2960100,0
2007-08-09,16.47,16.77,15.53,15.59,3574363,0
2007-08-10,15.58,15.85,15.15,15.75,2650804,0
2007-08-13,16.09,16.58,16.06,16.34,1965700,0
2007-08-14,16.35,16.42,15.86,15.87,1457980,0
2007-08-15,15.98,15.99,15.42,15.64,1581272,0
2007-08-16,15.61,16.09,15.41,16.09,2629332,0
2007-08-17,16.61,16.94,16.3,16.83,1635736,0
2007-08-20,17.15,17.19,16.35,16.46,967200,0
2007-08-21,16.54,16.69,16.41,16.51,1417948,0
2007-08-22,16.73,16.94,16.51,16.71,972600,0
2007-08-23,16.96,17.18,16.59,16.65,791400,0
2007-08-24,16.75,16.75,16.52,16.67,758300,0
2007-08-27,16.73,16.73,16.34,16.55,942440,0
2007-08-28,16.54,16.6,16.27,16.34,657700,0
2007-08-29,16.5,16.89,16.44,16.77,766300,0
2007-08-30,16.55,16.64,16.44,16.57,609100,0
2007-08-31,16.84,16.98,16.7,16.84,399700,0
2007-09-04,17.31,17.68,17.04,17.17,649900,0
2007-09-05,17.12,17.25,16.84,16.89,741400,0
2007-09-06,16.76,16.88,16.52,16.7,991700,0
2007-09-07,16.59,16.84,16.53,16.63,648700,0
2007-09-10,16.65,16.7,16.41,16.56,527000,0
2007-09-11,16.77,16.8,16.42,16.55,547400,0
2007-09-12,16.48,16.64,16.42,16.52,700000,0
2007-09-13,16.63,17.09,16.58,16.9,1085600,0
2007-09-14,16.9,16.97,16.68,16.74,551500,0
2007-09-17,16.74,16.84,16.51,16.54,618500,0
2007-09-18,16.65,16.65,16.43,16.52,603900,0
2007-09-19,16.63,17.07,16.59,16.77,671200,0
2007-09-20,17.07,17.32,16.84,17.29,1307400,0
2007-09-21,17.31,17.31,17.14,17.22,971200,0
2007-09-24,17.3,17.3,17.05,17.21,1231500,0
2007-09-25,17.14,17.19,16.8,16.84,618200,0
2007-09-26,16.9,16.96,16.63,16.68,691800,0
2007-09-27,16.73,16.82,16.55,16.59,578300,0
2007-09-28,16.62,16.76,16.56,16.7,783300,0
2007-10-01,16.83,17.31,16.73,17.09,885100,0
2007-10-02,17,17.36,16.98,17.34,599248,0
2007-10-03,17.43,17.48,17.2,17.32,565300,0
2007-10-04,17.41,17.53,17.24,17.35,349200,0
2007-10-05,17.63,17.76,17.53,17.74,406700,0
2007-10-08,17.83,17.88,17.52,17.72,296700,0
2007-10-09,17.73,17.79,17.4,17.47,497800,0
2007-10-10,17.52,17.6,17.36,17.53,443600,0
2007-10-11,17.65,17.79,17.47,17.55,537100,0
2007-10-12,17.57,17.64,16.81,17.07,1242600,0
2007-10-15,17.13,17.21,16.73,16.84,660600,0
2007-10-16,16.88,17.37,16.79,16.97,625900,0
2007-10-17,17.16,17.28,16.97,17.1,490700,0
2007-10-18,17.12,17.28,17.02,17.15,394500,0
2007-10-19,17.16,17.23,16.93,17.01,1134800,0
2007-10-22,16.77,17.07,16.73,17.07,556700,0
2007-10-23,17.3,17.39,17.19,17.37,673200,0
2007-10-24,17.75,18.02,17.55,17.98,1305800,0
2007-10-25,17.85,19.05,17.85,18.91,1586600,0
2007-10-26,18.91,19.06,18.64,19,664900,0
2007-10-29,19.15,19.23,18.96,18.97,483300,0
2007-10-30,18.8,19.12,18.45,19.08,773800,0
2007-10-31,19.23,19.29,18.97,19.24,1202200,0
2007-11-01,19.19,19.25,18.96,19.03,807100,0
2007-11-02,19.21,19.26,18.3,18.45,884600,0
2007-11-05,18.05,18.44,18.05,18.31,1070096,0
2007-11-06,18.14,18.47,17.96,18.13,983800,0
2007-11-07,18.03,18.51,18.03,18.18,1289463,0
2007-11-08,18.26,18.26,17.57,17.77,1451045,0
2007-11-09,17.21,17.59,16.87,17.04,2220118,0
2007-11-12,16.73,17.05,16.46,16.57,991528,0
2007-11-13,16.98,16.99,16.2,16.49,1455237,0
2007-11-14,16.29,16.71,16.29,16.59,754200,0
2007-11-15,16.59,16.85,16.51,16.76,689100,0
2007-11-16,16.59,16.62,15.98,16.1,787717,0
2007-11-19,16.05,16.05,15.72,15.82,788200,0
2007-11-20,15.81,15.81,13.45,13.95,4354930,0
2007-11-21,14.41,14.56,13.68,14.39,1433600,0
2007-11-23,14.25,14.3,13.94,13.98,445638,0
2007-11-26,13.94,14.28,13.78,13.96,1215343,0
2007-11-27,13.78,14.1,13.78,14.04,723289,0
2007-11-28,14.04,14.41,14.04,14.33,739200,0
2007-11-29,14.26,14.26,14.1,14.19,586400,0
2007-11-30,14.21,14.7,14.12,14.7,731249,0
2007-12-03,14.5,14.85,13.96,14.05,756503,0
2007-12-04,14.42,14.44,13.96,14.12,757035,0
2007-12-05,14.85,14.85,14.09,14.22,667768,0
2007-12-06,14.13,14.48,14.05,14.43,544721,0
2007-12-07,14.45,14.54,14.26,14.43,389509,0
2007-12-10,14.64,14.64,14.18,14.31,537024,0
2007-12-11,14.18,14.37,14.03,14.25,2248844,0
2007-12-12,14.18,14.42,14.06,14.16,706500,0
2007-12-13,14.33,14.33,13.97,14.04,688660,0
2007-12-14,14.04,14.07,13.88,13.94,764500,0
2007-12-17,13.94,14.03,13.48,13.48,1245510,0
2007-12-18,13.48,13.71,13.16,13.5,860300,0
2007-12-19,13.33,13.51,13.06,13.16,704050,0
2007-12-20,13.41,13.41,12.83,13,839563,0
2007-12-21,13.12,13.14,12.79,12.93,720772,0
2007-12-24,12.93,12.97,12.74,12.81,545487,0
2007-12-26,12.74,13.01,12.69,12.87,696314,0
2007-12-27,12.92,12.97,12.85,12.86,505767,0
2007-12-28,12.78,13.04,12.78,12.85,703191,0
2007-12-31,12.84,12.95,12.74,12.94,790387,0
2008-01-02,13.21,13.26,12.87,12.9,716960,0
2008-01-03,13.03,13.1,12.55,12.6,839045,0
2008-01-04,12.7,12.7,12.31,12.43,679647,0
2008-01-07,12.45,12.68,12.37,12.6,682696,0
2008-01-08,12.56,12.74,12.48,12.53,1056100,0
2008-01-09,12.46,12.57,12.37,12.54,906180,0
2008-01-10,12.31,12.6,12.31,12.58,1307700,0
2008-01-11,12.46,12.51,12.25,12.36,1236197,0
2008-01-14,12.48,12.6,12.35,12.5,597220,0
2008-01-15,12.58,12.6,12.41,12.5,502793,0
2008-01-16,12.48,12.49,12.22,12.28,1008874,0
2008-01-17,12.25,12.3,12.06,12.09,920111,0
2008-01-18,12.34,12.34,12.01,12.07,519982,0
2008-01-22,11.58,11.94,11.34,11.83,631150,0
2008-01-23,11.82,12.15,11.6,12.1,761579,0
2008-01-24,12.84,12.84,12.31,12.37,790712,0
2008-01-25,12.66,12.66,12.02,12.13,977926,0
2008-01-28,12.29,12.39,12.1,12.35,741304,0
2008-01-29,12.27,12.7,12.27,12.66,662458,0
2008-01-30,12.6,12.92,12.57,12.6,618401,0
2008-01-31,12.65,13.44,12.4,13.17,727740,0
2008-02-01,12.43,12.91,12.31,12.73,1246077,0
2008-02-04,12.66,13.53,12.65,13.27,828508,0
2008-02-05,13.45,13.45,12.89,13.08,912026,0
2008-02-06,13.27,13.28,12.89,13.1,583029,0
2008-02-07,13.06,13.23,12.99,13.22,732079,0
2008-02-08,13.32,13.6,13.28,13.58,665085,0
2008-02-11,13.75,13.75,13.18,13.26,551852,0
2008-02-12,13.43,13.58,13.31,13.38,359765,0
2008-02-13,13.46,13.58,13.34,13.4,585713,0
2008-02-14,13.56,13.62,13.39,13.41,626704,0
2008-02-15,13.35,13.59,13.35,13.46,444100,0
2008-02-19,13.56,13.65,13.22,13.27,604133,0
2008-02-20,13.33,13.51,13.25,13.42,521199,0
2008-02-21,13.42,13.43,13.01,13.04,429851,0
2008-02-22,13.18,13.27,13.08,13.21,697915,0
2008-02-25,13.41,13.49,13.24,13.38,706585,0
2008-02-26,13.45,13.48,13.29,13.43,718700,0
2008-02-27,13.41,13.51,13.27,13.38,519773,0
2008-02-28,13.36,14.33,13.27,14.15,2740130,0
2008-02-29,13.94,13.95,13.51,13.62,881582,0
2008-03-03,13.65,13.94,13.57,13.86,724569,0
2008-03-04,13.85,14,13.32,13.39,609936,0
2008-03-05,13.52,13.81,13.5,13.65,787345,0
2008-03-06,13.51,13.85,13.28,13.39,645444,0
2008-03-07,13.2,13.5,13.03,13.1,593783,0
2008-03-10,13.19,13.24,12.89,13.07,700866,0
2008-03-11,13.14,13.32,12.8,12.9,693880,0
2008-03-12,12.81,13,12.72,12.75,447542,0
2008-03-13,12.72,12.98,12.28,12.86,1317630,0
2008-03-14,13.05,13.05,11.55,11.91,2173958,0
2008-03-17,11.83,11.85,11.36,11.36,1161955,0
2008-03-18,11.39,11.58,11.23,11.4,978400,0
2008-03-19,11.39,11.58,10.9,11.01,730279,0
2008-03-20,11.1,11.12,10.77,11.04,1044348,0
2008-03-24,11.04,11.66,9.61,11.55,5190252,0
2008-03-25,11.18,11.3,10.2,10.46,1796183,0
2008-03-26,10.33,10.46,10.15,10.35,937739,0
2008-03-27,10.45,10.6,10.35,10.5,809494,0
2008-03-28,10.4,10.56,10.15,10.25,1091420,0
2008-03-31,10.34,10.34,9.9,10.24,1261807,0
2008-04-01,10.31,10.34,10.14,10.22,1234369,0
2008-04-02,10.37,10.57,10.25,10.55,1199348,0
2008-04-03,10.48,10.83,10.46,10.8,819254,0
2008-04-04,10.88,10.88,10.6,10.73,1014260,0
2008-04-07,10.73,10.83,10.56,10.58,959450,0
2008-04-08,10.58,10.72,10.55,10.67,653100,0
2008-04-09,10.61,10.63,10.39,10.42,918657,0
2008-04-10,10.42,10.67,10.36,10.63,637810,0
2008-04-11,10.61,10.67,10.43,10.5,559900,0
2008-04-14,10.56,10.65,10.29,10.36,614493,0
2008-04-15,10.37,10.53,10.34,10.44,643406,0
2008-04-16,10.58,10.74,10.54,10.62,536524,0
2008-04-17,10.66,10.66,10.43,10.45,260979,0
2008-04-18,10.61,10.66,10.46,10.56,379785,0
2008-04-21,10.58,10.61,10.5,10.59,576484,0
2008-04-22,10.63,10.71,10.49,10.57,416201,0
2008-04-23,10.35,10.53,10.03,10.3,1099031,0
2008-04-24,10.61,11.1,10.58,10.91,802715,0
2008-04-25,10.89,11.03,10.46,10.71,532518,0
2008-04-28,10.79,11.1,10.71,11.02,714759,0
2008-04-29,10.85,11.06,10.85,10.92,753683,0
2008-04-30,11.02,11.08,10.87,11,487653,0
2008-05-01,10.98,11.17,10.96,11.14,908593,0
2008-05-02,11.2,11.62,11.2,11.58,777996,0
2008-05-05,11.63,11.67,11.24,11.35,737470,0
2008-05-06,11.36,11.58,11.35,11.56,394488,0
2008-05-07,11.62,11.74,11.18,11.29,751616,0
2008-05-08,11.41,12.26,11.25,11.82,1819992,0
2008-05-09,11.66,12.17,11.66,12.15,743861,0
2008-05-12,12.04,12.12,11.83,11.92,814331,0
2008-05-13,12,12.02,11.91,12.02,590828,0
2008-05-14,12.1,12.25,11.98,12.06,666064,0
2008-05-15,12.13,12.23,12.04,12.23,528860,0
2008-05-16,12.33,12.39,12.12,12.29,994562,0
2008-05-19,12.35,12.46,12.33,12.37,632415,0
2008-05-20,12.11,12.21,11.67,11.71,684890,0
2008-05-21,11.86,12.03,11.72,11.75,817091,0
2008-05-22,11.85,11.9,11.65,11.89,836229,0
2008-05-23,11.94,11.96,11.58,11.61,494179,0
2008-05-27,11.72,11.82,11.5,11.56,717899,0
2008-05-28,11.52,11.69,11.38,11.42,636355,0
2008-05-29,11.44,11.44,11.21,11.27,764147,0
2008-05-30,11.27,11.39,11.18,11.28,673257,0
2008-06-02,11.2,11.39,11.12,11.16,896982,0
2008-06-03,11.25,11.33,11.16,11.27,620515,0
2008-06-04,11.22,11.43,11.2,11.26,946013,0
2008-06-05,11.35,11.4,11.26,11.36,1006100,0
2008-06-06,11.42,11.42,11.19,11.24,617924,0
2008-06-09,11.17,11.33,10.93,11.06,611644,0
2008-06-10,11.08,11.08,10.72,10.81,692754,0
2008-06-11,10.71,10.91,10.55,10.56,599590,0
2008-06-12,10.5,10.6,10.18,10.2,1155205,0
2008-06-13,10.28,10.28,10.13,10.16,1015974,0
2008-06-16,10.04,10.35,10.04,10.25,1448453,0
2008-06-17,10.38,10.38,10.24,10.26,723954,0
2008-06-18,10.32,10.32,10.17,10.2,810111,0
2008-06-19,10.33,10.85,10.26,10.82,1796404,0
2008-06-20,10.47,10.63,9.96,10.14,2413055,0
2008-06-23,10.09,10.32,10.09,10.2,2096250,0
2008-06-24,10.12,10.4,10.1,10.35,756201,0
2008-06-25,10.32,10.38,10.25,10.27,605006,0
2008-06-26,10.19,10.32,9.73,9.75,1004372,0
2008-06-27,9.84,9.84,9.5,9.56,1154491,0
2008-06-30,9.56,9.58,9.16,9.28,1780953,0
2008-07-01,9.23,9.37,9.02,9.37,904097,0
2008-07-02,9.42,9.73,9.4,9.64,949438,0
2008-07-03,9.73,9.73,9.46,9.61,541654,0
2008-07-07,9.76,9.76,9.49,9.52,1015473,0
2008-07-08,9.49,9.83,9.47,9.78,812570,0
2008-07-09,9.85,9.97,9.7,9.71,836578,0
2008-07-10,9.83,9.88,9.61,9.75,488597,0
2008-07-11,9.69,9.7,9.47,9.69,674691,0
2008-07-14,9.87,9.87,9.45,9.49,615686,0
2008-07-15,9.46,9.61,9.36,9.47,629343,0
2008-07-16,9.47,9.63,9.35,9.46,649921,0
2008-07-17,9.61,9.61,9.42,9.53,1046340,0
2008-07-18,9.6,9.95,9.52,9.91,768123,0
2008-07-21,9.91,10.02,9.79,10,535381,0
2008-07-22,10.04,10.36,9.96,10.36,485926,0
2008-07-23,10.29,10.62,10.29,10.6,515587,0
2008-07-24,10.69,10.83,10.49,10.54,406757,0
2008-07-25,10.63,10.66,10.46,10.6,431574,0
2008-07-28,10.69,10.73,9.44,9.46,2540336,0
2008-07-29,9.61,9.97,9.36,9.97,1341105,0
2008-07-30,10.1,10.16,9.85,9.99,430742,0
2008-07-31,10.1,10.1,9.71,9.76,585323,0
2008-08-01,9.62,9.93,9.62,9.73,403111,0
2008-08-04,9.79,9.86,9.53,9.83,315846,0
2008-08-05,9.9,9.9,9.66,9.77,555676,0
2008-08-06,9.72,9.84,9.64,9.84,671056,0
2008-08-07,9.86,9.86,9.57,9.62,792288,0
2008-08-08,9.53,9.76,9.51,9.6,579595,0
2008-08-11,9.64,9.64,9.52,9.54,569953,0
2008-08-12,9.6,9.6,9.48,9.55,644047,0
2008-08-13,9.42,9.44,9.02,9.19,936296,0
2008-08-14,9.09,9.3,9.09,9.3,650802,0
2008-08-15,9.24,9.34,9.16,9.32,490313,0
2008-08-18,9.34,9.56,9.28,9.5,608566,0
2008-08-19,9.53,9.69,9.34,9.66,873935,0
2008-08-20,9.71,10.17,9.65,10.07,782780,0
2008-08-21,9.58,9.86,9.42,9.69,773051,0
2008-08-22,9.67,9.96,9.61,9.91,595593,0
2008-08-25,9.94,10.18,9.82,10.17,971975,0
2008-08-26,10.1,10.4,10.05,10.23,445826,0
2008-08-27,10.2,10.36,10.18,10.36,333893,0
2008-08-28,10.38,10.52,10.26,10.45,456949,0
2008-08-29,10.36,10.44,10.22,10.29,274256,0
2008-09-02,10.39,10.51,10.29,10.36,314743,0
2008-09-03,10.29,10.57,10.29,10.49,705518,0
2008-09-04,10.48,10.5,10.29,10.37,632483,0
2008-09-05,10.41,10.41,10.13,10.27,638857,0
2008-09-08,10.21,10.37,10.07,10.09,1039500,0
2008-09-09,10.14,10.33,9.91,9.98,697776,0
2008-09-10,9.95,10.1,9.82,10.07,700782,0
2008-09-11,9.91,9.96,9.55,9.72,914386,0
2008-09-12,9.54,10.58,9.54,10.56,1436321,0
2008-09-15,10.42,10.42,9.87,10.07,1279222,0
2008-09-16,9.85,9.97,9.6,9.83,1144998,0
2008-09-17,9.71,9.8,8.91,8.94,1124670,0
2008-09-18,8.94,9.56,8.94,9.25,1466181,0
2008-09-19,9.38,9.66,9.15,9.55,777070,0
2008-09-22,9.86,9.88,9.65,9.69,549604,0
2008-09-23,9.8,9.9,9.49,9.55,592465,0
2008-09-24,9.44,9.61,9.13,9.23,571610,0
2008-09-25,9.32,9.6,9.25,9.42,462824,0
2008-09-26,9.49,10.1,9.44,9.95,796655,0
2008-09-29,9.82,9.91,8.96,8.99,627982,0
2008-09-30,9.15,9.45,8.99,9.39,618994,0
2008-10-01,9.28,9.47,9.23,9.47,418922,0
2008-10-02,9.5,9.5,9.11,9.19,660727,0
2008-10-03,9.23,9.44,9.14,9.14,555500,0
2008-10-06,8.94,9.23,8.26,8.49,1225610,0
2008-10-07,8.67,8.81,8.11,8.22,778913,0
2008-10-08,8.35,8.49,8.05,8.39,853612,0
2008-10-09,8.58,8.58,6.84,7.27,1039057,0
2008-10-10,6.89,7.23,6.39,7.11,2480192,0
2008-10-13,7.32,7.59,7.02,7.38,603687,0
2008-10-14,7.69,7.75,7.16,7.39,940221,0
2008-10-15,7.31,7.42,7.14,7.14,525427,0
2008-10-16,7.27,7.29,6.66,7.29,2074240,0
2008-10-17,7.05,7.6,6.95,7.38,669562,0
2008-10-20,7.51,7.76,7.26,7.63,476891,0
2008-10-21,7.6,8.03,7.45,7.91,477587,0
2008-10-22,7.73,8.06,7.63,7.9,578382,0
2008-10-23,7.82,8.32,7.69,8.32,923838,0
2008-10-24,7.69,8.11,7.55,7.88,645506,0
2008-10-27,7.8,7.85,7.42,7.5,468082,0
2008-10-28,7.61,7.68,7.29,7.52,524180,0
2008-10-29,7.32,7.91,7.32,7.78,1183183,0
2008-10-30,7.93,8,7.75,7.92,454094,0
2008-10-31,7.84,8.43,7.66,8.27,711120,0
2008-11-03,8.35,8.68,8.32,8.63,754631,0
2008-11-04,8.65,9,8.64,8.77,597542,0
2008-11-05,8.81,9,8.65,8.75,544643,0
2008-11-06,9.14,9.14,8.57,8.62,553596,0
2008-11-07,8.61,8.8,8.47,8.54,421727,0
2008-11-10,8.56,8.72,8.08,8.22,449437,0
2008-11-11,8.13,8.41,8.05,8.33,441463,0
2008-11-12,8.16,8.3,8.12,8.22,482239,0
2008-11-13,8.35,8.51,8.01,8.42,553241,0
2008-11-14,8.42,8.45,8.18,8.24,492962,0
2008-11-17,8.31,8.63,8.25,8.4,441930,0
2008-11-18,8.31,8.55,7.9,8.03,581779,0
2008-11-19,8.04,8.24,7.84,7.87,1156119,0
2008-11-20,7.69,7.88,7.31,7.37,913955,0
2008-11-21,7.36,7.61,7.07,7.22,1438347,0
2008-11-24,7.37,7.74,7.24,7.59,978016,0
2008-11-25,7.82,7.86,7.62,7.64,1295477,0
2008-11-26,7.67,8.07,7.58,8.01,1501810,0
2008-11-28,7.99,8.31,7.99,8.22,378224,0
2008-12-01,8.22,8.62,8.22,8.41,1341443,0
2008-12-02,8.56,8.71,8.3,8.48,784090,0
2008-12-03,8.37,8.47,8.11,8.32,684939,0
2008-12-04,8.11,8.23,7.85,7.94,488732,0
2008-12-05,7.76,8.14,7.64,8.09,451353,0
2008-12-08,8.11,8.73,8.11,8.69,768523,0
2008-12-09,8.72,8.86,8.54,8.78,740883,0
2008-12-10,8.81,8.92,8.49,8.7,609802,0
2008-12-11,8.77,9.16,8.69,8.72,1015692,0
2008-12-12,8.72,8.92,8.64,8.86,502557,0
2008-12-15,8.97,9.17,8.59,8.7,1017156,0
2008-12-16,8.79,9.16,8.66,9.14,1070562,0
2008-12-17,9.12,9.28,8.75,8.83,994331,0
2008-12-18,8.91,9.01,8.6,8.66,1164311,0
2008-12-19,8.7,8.77,8.45,8.66,1228400,0
2008-12-22,8.65,8.77,8.5,8.56,536183,0
2008-12-23,8.65,8.79,8.46,8.56,693898,0
2008-12-24,8.49,8.51,8.38,8.48,208007,0
2008-12-26,8.57,8.57,8.23,8.39,290367,0
2008-12-29,8.56,8.59,8.35,8.58,433909,0
2008-12-30,8.58,8.89,8.58,8.87,521426,0
2008-12-31,8.92,9.12,8.89,9.09,549161,0
2009-01-02,9.09,9.31,9.05,9.28,570789,0
2009-01-05,9.32,10.02,9.21,9.99,1566941,0
2009-01-06,10.1,10.39,9.94,10.25,1651465,0
2009-01-07,10.24,10.36,10.08,10.18,664262,0
2009-01-08,10.26,10.59,10.12,10.59,750213,0
2009-01-09,10.66,10.92,10.34,10.66,971918,0
2009-01-12,10.49,10.59,10.24,10.37,692054,0
2009-01-13,10.38,10.81,10.34,10.71,766491,0
2009-01-14,10.58,10.58,10,10.18,952877,0
2009-01-15,10.23,10.82,10.08,10.73,898853,0
2009-01-16,10.85,11.04,10.34,10.41,790724,0
2009-01-20,10.41,10.42,9.91,9.98,893779,0
2009-01-21,10.16,10.85,10.1,10.8,893919,0
2009-01-22,10.62,10.81,10.26,10.35,890228,0
2009-01-23,10.12,10.45,10.1,10.28,661338,0
2009-01-26,10.24,10.8,10.24,10.74,531700,0
2009-01-27,10.83,10.86,10.62,10.8,499341,0
2009-01-28,10.96,10.96,10.63,10.77,551222,0
2009-01-29,10.75,10.75,10.47,10.68,481430,0
2009-01-30,10.61,11.01,10.42,10.51,517726,0
2009-02-02,10.31,10.46,10.25,10.36,554610,0
2009-02-03,10.3,10.42,10.06,10.35,644176,0
2009-02-04,10.52,10.93,10.39,10.84,744210,0
2009-02-05,10.85,11.19,10.73,10.96,742113,0
2009-02-06,10.82,11.1,10.77,10.96,532250,0
2009-02-09,10.9,11.48,10.87,11.46,1062896,0
2009-02-10,11.44,11.58,10.81,10.92,739818,0
2009-02-11,10.9,11.53,10.86,11.27,1501536,0
2009-02-12,11.06,11.31,10.96,11.27,811702,0
2009-02-13,11.33,11.54,11.25,11.35,446602,0
2009-02-17,11.06,11.16,10.74,10.76,705822,0
2009-02-18,11.03,11.03,10.24,10.32,820460,0
2009-02-19,10.54,10.74,10.29,10.54,525389,0
2009-02-20,10.35,10.57,10.1,10.24,626478,0
2009-02-23,10.36,10.47,9.91,9.99,596168,0
2009-02-24,10.04,10.57,9.88,10.51,951256,0
2009-02-25,10.49,10.89,10.27,10.53,973730,0
2009-02-26,10.62,10.68,10.03,10.17,886386,0
2009-02-27,10.05,10.2,9.68,10.14,881042,0
2009-03-02,10,10.85,10,10.51,1384291,0
2009-03-03,10.42,10.57,9.72,10.05,1012015,0
2009-03-04,10.23,10.79,10.18,10.76,1075072,0
2009-03-05,10.8,10.8,10.26,10.63,1035897,0
2009-03-06,10.42,10.58,10.02,10.37,748350,0
2009-03-09,10.34,10.45,9.8,9.85,875236,0
2009-03-10,9.91,10.67,9.91,10.59,975617,0
2009-03-11,10.78,10.81,10.45,10.5,600649,0
2009-03-12,10.46,10.84,10.44,10.8,614034,0
2009-03-13,10.84,11.05,10.74,10.88,820744,0
2009-03-16,11.03,11.35,10.92,11.21,1174706,0
2009-03-17,11.33,11.53,11.06,11.37,816761,0
2009-03-18,11.54,11.68,11.11,11.36,930142,0
2009-03-19,11.54,11.61,11.06,11.35,1129736,0
2009-03-20,11.35,11.52,10.78,10.81,955443,0
2009-03-23,10.83,11.06,10.53,10.58,1104841,0
2009-03-24,10.67,10.85,10.51,10.61,636625,0
2009-03-25,10.61,10.61,10.17,10.37,871230,0
2009-03-26,10.52,10.52,10.15,10.31,1178377,0
2009-03-27,10.13,10.25,10.05,10.09,599648,0
2009-03-30,9.91,10.19,9.91,10.14,577241,0
2009-03-31,10.31,10.78,10.21,10.53,835150,0
2009-04-01,10.5,10.68,10.3,10.55,658882,0
2009-04-02,10.77,10.77,10.24,10.45,1062796,0
2009-04-03,10.48,10.52,10.19,10.33,802359,0
2009-04-06,10.33,10.44,10.05,10.11,769232,0
2009-04-07,10.02,10.12,10,10.11,585318,0
2009-04-08,10.1,10.48,10.05,10.44,506048,0
2009-04-09,10.64,10.79,10.46,10.53,516819,0
2009-04-13,10.53,10.53,10.22,10.27,638605,0
2009-04-14,10.26,10.36,10.14,10.21,518017,0
2009-04-15,10.26,10.38,10.14,10.35,392548,0
2009-04-16,10.38,10.75,10.25,10.64,787950,0
2009-04-17,10.67,10.69,10.51,10.62,581791,0
2009-04-20,10.58,10.59,10.41,10.47,960759,0
2009-04-21,10.43,10.65,10.38,10.64,719898,0
2009-04-22,10.52,10.81,10.44,10.69,1184473,0
2009-04-23,10.76,10.96,10.65,10.91,834260,0
2009-04-24,10.94,11.17,10.94,11.06,574985,0
2009-04-27,11.06,11.22,10.86,10.94,630215,0
2009-04-28,10.83,10.94,10.62,10.77,699848,0
2009-04-29,10.84,10.94,10.77,10.91,527384,0
2009-04-30,11.04,11.08,10.52,10.57,961366,0
2009-05-01,10.65,10.75,10.48,10.71,442049,0
2009-05-04,10.73,11.08,10.73,11.05,672858,0
2009-05-05,10.99,11.1,10.94,10.96,551702,0
2009-05-06,10.96,10.96,8.9,9.66,3507930,0
2009-05-07,9.66,9.92,9.51,9.92,1499972,0
2009-05-08,10.07,11.39,10.07,10.91,3012285,0
2009-05-11,10.78,11.05,10.48,10.74,996815,0
2009-05-12,10.78,10.93,10.71,10.83,1236255,0
2009-05-13,10.57,10.82,10.43,10.46,670817,0
2009-05-14,10.4,10.61,10.32,10.56,751012,0
2009-05-15,10.6,10.77,10.57,10.6,662999,0
2009-05-18,10.58,11.06,10.11,10.99,564888,0
2009-05-19,10.94,11.68,10.88,11.59,1358143,0
2009-05-20,11.53,12.49,11.53,12.16,1501791,0
2009-05-21,11.99,12.12,11.74,12.11,989792,0
2009-05-22,12.01,12.52,12.01,12.48,1090530,0
2009-05-26,12.44,12.7,12.17,12.36,1010979,0
2009-05-27,12.3,12.5,11.98,12.16,1032869,0
2009-05-28,11.97,12.29,11.85,11.86,892732,0
2009-05-29,11.88,12.26,11.86,12.23,826922,0
2009-06-01,12.4,12.47,12,12.33,1349137,0
2009-06-02,12.14,12.5,12.14,12.36,599841,0
2009-06-03,11.7,11.73,11.21,11.37,5725492,0
2009-06-04,11.57,11.71,11.29,11.35,6107971,0
2009-06-05,11.35,11.5,11.18,11.44,2000186,0
2009-06-08,11.3,11.57,11.14,11.49,2286154,0
2009-06-09,11.56,11.64,11.33,11.43,823795,0
2009-06-10,11.62,12.21,11.47,12.13,2966119,0
2009-06-11,12.15,12.44,12.11,12.34,1680015,0
2009-06-12,12.35,12.5,12.03,12.15,1173140,0
2009-06-15,12.02,12.02,11.69,11.76,995951,0
2009-06-16,11.89,11.96,11.36,11.39,1074938,0
2009-06-17,11.38,11.63,11.26,11.38,2744771,0
2009-06-18,11.47,11.91,11.42,11.86,1337195,0
2009-06-19,12.07,12.5,12.07,12.46,1804772,0
2009-06-22,12.34,12.49,11.93,12.07,1329780,0
2009-06-23,11.94,12.21,11.72,12.09,2185459,0
2009-06-24,12.21,12.7,12.1,12.66,2008505,0
2009-06-25,12.68,13.21,12.59,13.17,2222310,0
2009-06-26,13.01,13.22,12.95,13.1,903149,0
2009-06-29,13.13,13.14,12.9,13.07,916230,0
2009-06-30,13.16,13.17,12.63,12.93,1384117,0
2009-07-01,13.01,13.32,12.81,13.21,996181,0
2009-07-02,13.03,13.21,12.66,12.74,1704136,0
2009-07-06,12.61,12.61,12.41,12.49,1035333,0
2009-07-07,12.4,12.91,12.4,12.65,1828147,0
2009-07-08,12.75,12.99,12.65,12.94,1982547,0
2009-07-09,13.06,13.06,12.74,12.95,1725082,0
2009-07-10,12.82,13.01,12.58,12.69,1304214,0
2009-07-13,12.62,12.8,12.45,12.78,684477,0
2009-07-14,12.9,13.2,12.74,13.11,1140633,0
2009-07-15,13.26,13.39,13.08,13.33,1558839,0
2009-07-16,13.16,13.35,13.11,13.13,500588,0
2009-07-17,13.24,13.26,12.94,13.04,368747,0
2009-07-20,13.12,13.31,12.85,13.22,519517,0
2009-07-21,13.27,13.35,13.22,13.34,635915,0
2009-07-22,13.33,13.55,13.21,13.35,771814,0
2009-07-23,13.46,13.52,13.33,13.4,1349437,0
2009-07-24,13.32,13.51,13.25,13.26,1140476,0
2009-07-27,13.42,13.42,12.9,13.07,883634,0
2009-07-28,12.99,13.33,12.78,13.28,775628,0
2009-07-29,13.08,13.25,12.97,13.03,402881,0
2009-07-30,13.08,13.16,12.93,12.96,432900,0
2009-07-31,12.92,12.96,12.69,12.87,852904,0
2009-08-03,13.05,13.05,12.71,12.82,792433,0
2009-08-04,12.99,13.2,12.82,13.13,1038918,0
2009-08-05,13.26,13.26,12.77,13.04,971420,0
2009-08-06,13.36,13.69,13.12,13.55,1953175,0
2009-08-07,13.54,13.7,13.46,13.54,765667,0
2009-08-10,13.42,13.48,13.24,13.34,1068394,0
2009-08-11,13.2,13.35,12.93,13,1107406,0
2009-08-12,12.85,13.48,12.8,13.36,1133720,0
2009-08-13,13.38,13.4,13.07,13.31,799783,0
2009-08-14,13.36,13.36,13.17,13.35,612329,0
2009-08-17,12.98,13.35,12.58,13.16,1376214,0
2009-08-18,12.88,13.13,12.81,12.84,849668,0
2009-08-19,12.7,13.03,12.59,13,1502506,0
2009-08-20,13.02,13.08,12.89,13.03,576687,0
2009-08-21,13.1,13.31,12.95,13.16,563124,0
2009-08-24,13.31,13.34,13.11,13.19,577168,0
2009-08-25,13.3,13.32,12.76,12.84,1443580,0
2009-08-26,12.9,12.9,12.45,12.52,1093709,0
2009-08-27,12.45,12.59,12.26,12.5,890130,0
2009-08-28,12.48,12.55,12.22,12.28,567699,0
2009-08-31,12.27,12.27,12.02,12.23,1194351,0
2009-09-01,12.01,12.32,11.83,11.87,2342580,0
2009-09-02,11.74,11.99,11.67,11.88,1362885,0
2009-09-03,11.88,12.07,11.83,12.04,525225,0
2009-09-04,12.05,12.23,11.98,12.21,779755,0
2009-09-08,12.34,12.35,12.05,12.14,669059,0
2009-09-09,12.12,12.23,12,12.15,925980,0
2009-09-10,12.13,12.55,12.09,12.51,900720,0
2009-09-11,12.54,12.57,12.44,12.56,778959,0
2009-09-14,12.66,13.24,12.62,13.19,1239704,0
2009-09-15,13.12,13.27,12.92,13.18,684612,0
2009-09-16,13.23,13.39,12.94,13.36,1428841,0
2009-09-17,13.4,13.48,13.34,13.46,1493479,0
2009-09-18,13.44,13.6,13.41,13.46,1142778,0
2009-09-21,13.43,13.52,13.24,13.33,1418010,0
2009-09-22,13.49,13.56,13.35,13.5,727709,0
2009-09-23,13.45,13.54,13.35,13.47,1412085,0
2009-09-24,13.47,13.53,13.17,13.35,909332,0
2009-09-25,13.44,14.31,13.41,14.2,2969836,0
2009-09-28,14.26,14.47,14.03,14.19,1523538,0
2009-09-29,14.24,14.43,13.99,14.26,961191,0
2009-09-30,14.32,14.9,14.28,14.84,2236775,0
2009-10-01,14.81,14.89,14.3,14.33,2871906,0
2009-10-02,14.2,14.2,13.84,14.1,1642811,0
2009-10-05,14.13,14.26,13.92,14.13,1272091,0
2009-10-06,13.35,14.49,13.35,14.18,914264,0
2009-10-07,14.24,14.35,13.9,14.04,846045,0
2009-10-08,14.03,14.33,14.01,14.25,1343367,0
2009-10-09,14.37,14.37,13.93,14.19,967822,0
2009-10-12,14.29,14.32,14.1,14.26,479029,0
2009-10-13,14.27,14.35,14.16,14.3,1219123,0
2009-10-14,14.42,14.42,14.21,14.33,1656640,0
2009-10-15,14.23,14.42,14.18,14.25,1028976,0
2009-10-16,14.22,14.23,13.89,14.08,904409,0
2009-10-19,14.17,14.17,13.9,14.03,1335258,0
2009-10-20,13.99,14.04,13.51,13.56,1841247,0
2009-10-21,13.55,13.64,13.4,13.43,1427683,0
2009-10-22,13.45,13.71,13.27,13.66,1747153,0
2009-10-23,13.7,13.7,13.44,13.45,807740,0
2009-10-26,13.46,13.65,13.05,13.17,1220669,0
2009-10-27,13.17,13.35,13.07,13.11,1453384,0
2009-10-28,13.1,13.19,12.62,12.62,1746693,0
2009-10-29,12.83,12.92,12.69,12.83,1716550,0
2009-10-30,12.79,12.95,12.68,12.94,1621362,0
2009-11-02,12.89,13.1,12.77,12.87,1385107,0
2009-11-03,12.6,12.95,12.45,12.83,1591035,0
2009-11-04,12.97,12.97,12.72,12.74,1835023,0
2009-11-05,12.72,12.97,12.45,12.52,2743769,0
2009-11-06,12.45,12.99,12.41,12.81,2646524,0
2009-11-09,13.05,13.25,12.95,12.98,1035760,0
2009-11-10,13.02,13.16,12.92,12.92,1002478,0
2009-11-11,13.08,13.24,13.02,13.12,2270958,0
2009-11-12,13.05,13.31,13.05,13.13,2170068,0
2009-11-13,13.2,13.41,13.03,13.39,1068997,0
2009-11-16,13.35,13.46,13.21,13.27,1888713,0
2009-11-17,13.22,13.35,13.19,13.33,1048495,0
2009-11-18,13.27,13.57,13.24,13.56,1466136,0
2009-11-19,13.57,13.6,13.21,13.56,1570192,0
2009-11-20,13.52,13.7,13.38,13.69,681512,0
2009-11-23,13.76,14.01,13.76,13.96,1629560,0
2009-11-24,13.98,13.98,13.6,13.68,2211629,0
2009-11-25,13.78,13.92,13.73,13.79,386858,0
2009-11-27,13.41,13.72,13.36,13.6,264374,0
2009-11-30,13.64,13.87,13.49,13.87,1464960,0
2009-12-01,13.95,14.48,13.86,14.01,1788163,0
2009-12-02,14.09,14.13,13.88,14.04,892316,0
2009-12-03,13.99,14.24,13.85,14.06,1034677,0
2009-12-04,13.99,14.21,13.81,13.84,1435534,0
2009-12-07,13.76,13.83,13.6,13.63,928776,0
2009-12-08,13.52,13.6,13.33,13.35,1306045,0
2009-12-09,13.35,13.35,12.94,13.07,2157830,0
2009-12-10,13.1,13.57,13.08,13.49,1016335,0
2009-12-11,13.47,13.64,13.44,13.46,759428,0
2009-12-14,13.39,13.62,13.39,13.6,428600,0
2009-12-15,13.52,13.6,13.22,13.29,1483745,0
2009-12-16,13.32,13.44,13.28,13.32,630930,0
2009-12-17,13.22,13.36,13.13,13.17,761093,0
2009-12-18,13.26,13.4,13.07,13.36,1175160,0
2009-12-21,13.56,13.56,13.36,13.4,782020,0
2009-12-22,13.43,13.52,13.36,13.46,480941,0
2009-12-23,13.55,13.67,13.41,13.41,582112,0
2009-12-24,13.42,13.52,13.35,13.49,241928,0
2009-12-28,13.47,13.5,13.28,13.42,336588,0
2009-12-29,13.55,13.63,13.4,13.43,340283,0
2009-12-30,13.31,13.4,13.27,13.35,615526,0
2009-12-31,13.35,13.48,13.35,13.42,385335,0
2010-01-04,13.48,14.13,13.48,14.11,1938479,0
2010-01-05,14.12,14.37,14.11,14.31,1121006,0
2010-01-06,14.32,14.46,14.29,14.39,967450,0
2010-01-07,14.3,14.32,14.08,14.23,1279844,0
2010-01-08,14.18,14.42,14.02,14.41,2281284,0
2010-01-11,14.44,14.88,14.3,14.77,1915130,0
2010-01-12,14.65,14.77,14.56,14.64,1012782,0
2010-01-13,14.65,14.88,14.58,14.84,1790646,0
2010-01-14,14.79,15.52,14.69,15.41,2163776,0
2010-01-15,15.41,15.51,15.1,15.12,2219734,0
2010-01-19,15.1,15.3,14.9,15.04,1042566,0
2010-01-20,14.99,15.17,14.68,14.74,1369453,0
2010-01-21,14.74,14.78,14.26,14.31,1333854,0
2010-01-22,14.14,14.41,14,14.04,1752031,0
2010-01-25,14.16,14.35,13.99,14.33,773744,0
2010-01-26,14.21,14.41,14.11,14.21,702716,0
2010-01-27,14.12,14.37,13.99,14.04,1019701,0
2010-01-28,14.13,14.14,13.74,13.74,1043574,0
2010-01-29,13.79,14.1,13.7,13.96,1044596,0
2010-02-01,14.02,14.42,13.9,14.38,1143911,0
2010-02-02,14.34,14.44,14.22,14.4,1278184,0
2010-02-03,14.32,14.39,13.72,13.92,2477281,0
2010-02-04,13.75,13.75,13.44,13.46,830127,0
2010-02-05,13.49,13.51,13.11,13.42,1224909,0
2010-02-08,13.43,13.43,13.15,13.21,715317,0
2010-02-09,13.34,13.5,13.21,13.4,752237,0
2010-02-10,13.37,13.73,13.24,13.68,1150310,0
2010-02-11,13.66,13.93,13.63,13.89,669710,0
2010-02-12,13.72,14.02,13.7,13.85,875551,0
2010-02-16,14.03,14.28,14,14.19,593456,0
2010-02-17,14.19,14.52,14.16,14.37,834752,0
2010-02-18,14.44,14.45,14.31,14.37,786316,0
2010-02-19,14.36,14.47,14.23,14.39,912819,0
2010-02-22,14.41,14.44,14.07,14.26,1571388,0
2010-02-23,14.27,14.27,13.85,13.89,1334646,0
2010-02-24,13.87,14.11,13.84,13.95,1970458,0
2010-02-25,13.79,14.01,13.53,13.87,2378720,0
2010-02-26,13.95,14.54,13.85,14.26,2123776,0
2010-03-01,14.25,14.44,14.19,14.4,1209962,0
2010-03-02,14.51,14.65,14.4,14.49,1061243,0
2010-03-03,14.62,14.92,14.46,14.9,2075097,0
2010-03-04,14.9,14.92,14.7,14.82,1383113,0
2010-03-05,14.8,14.95,14.66,14.71,1534663,0
2010-03-08,14.82,14.89,14.65,14.71,835361,0
2010-03-09,14.72,14.72,14.45,14.51,1381791,0
2010-03-10,14.51,14.89,14.44,14.88,1136071,0
2010-03-11,14.75,15.09,14.7,15.09,1417107,0
2010-03-12,15.09,15.17,14.74,15,2890493,0
2010-03-15,14.91,15.11,14.85,15.06,1655558,0
2010-03-16,15.03,15.22,14.95,15.17,1432026,0
2010-03-17,15.17,15.33,15.11,15.32,832201,0
2010-03-18,15.29,15.3,14.97,15.19,8327826,0
2010-03-19,15.29,15.39,15.09,15.3,1718038,0
2010-03-22,15.35,15.49,15.1,15.41,1465066,0
2010-03-23,15.45,15.71,15.38,15.64,1016278,0
2010-03-24,15.6,15.79,15.56,15.76,1318950,0
2010-03-25,15.86,15.91,15.67,15.72,1974254,0
2010-03-26,15.54,15.73,15.54,15.67,1584364,0
2010-03-29,15.89,16.22,15.87,16.21,2194822,0
2010-03-30,16.28,16.32,16.13,16.17,1359760,0
2010-03-31,16.16,16.2,16.06,16.12,1196785,0
2010-04-01,16.21,16.21,16,16.02,1466013,0
2010-04-05,16.08,16.16,15.93,16.09,1580190,0
2010-04-06,16.07,16.36,16.07,16.25,1377335,0
2010-04-07,16.34,16.35,16,16.12,1128764,0
2010-04-08,16.03,16.08,15.69,15.75,1176672,0
2010-04-09,15.75,16.17,15.72,16.11,888540,0
2010-04-12,16.13,16.22,15.95,15.95,974608,0
2010-04-13,15.99,16.05,15.86,15.93,1298104,0
2010-04-14,15.97,16.15,15.92,16.09,1100867,0
2010-04-15,16.05,16.32,16.05,16.24,695272,0
2010-04-16,16.24,16.41,16.07,16.28,1737761,0
2010-04-19,16.24,16.39,16.07,16.19,1280940,0
2010-04-20,16.15,16.38,16.09,16.2,1889455,0
2010-04-21,16.17,16.23,16.03,16.19,1382862,0
2010-04-22,16.04,16.23,15.97,16.05,2256447,0
2010-04-23,15.98,16.29,15.86,16.29,2927657,0
2010-04-26,16.17,16.31,16.08,16.15,947644,0
2010-04-27,16.04,16.19,15.95,15.96,2341584,0
2010-04-28,15.98,16.08,15.65,15.96,2013677,0
2010-04-29,16.03,16.34,16.01,16.3,1275332,0
2010-04-30,16.3,16.61,16.25,16.34,1784727,0
2010-05-03,16.43,16.61,16.21,16.45,2800211,0
2010-05-04,16.26,16.38,15.85,15.89,1407083,0
2010-05-05,15.69,16.07,15.38,15.83,1755139,0
2010-05-06,15.63,15.89,14.88,15.27,2217254,0
2010-05-07,15.61,15.63,14.9,15.2,1780014,0
2010-05-10,15.88,16.11,15.84,16,1403538,0
2010-05-11,15.84,16.34,15.82,16.21,1285668,0
2010-05-12,16.34,16.34,16.09,16.17,2708579,0
2010-05-13,16.19,16.19,15.77,15.77,1101841,0
2010-05-14,15.6,15.7,15.17,15.64,1604051,0
2010-05-17,15.7,15.73,15.29,15.34,1172352,0
2010-05-18,15.48,15.52,15.15,15.21,788975,0
2010-05-19,15.05,15.3,14.83,15.19,1049110,0
2010-05-20,14.84,14.96,14.43,14.43,1120987,0
2010-05-21,14.34,14.63,14,14.44,1172065,0
2010-05-24,14.44,14.94,14.41,14.74,910631,0
2010-05-25,14.24,14.42,14.04,14.24,2398262,0
2010-05-26,14.25,14.59,14.21,14.29,1213604,0
2010-05-27,14.48,14.59,14.32,14.33,1657803,0
2010-05-28,14.33,14.64,14.25,14.43,807007,0
2010-06-01,14.3,14.36,14.05,14.05,1193005,0
2010-06-02,14.21,14.27,14.1,14.26,637758,0
2010-06-03,14.35,14.44,14.21,14.34,687023,0
2010-06-04,14.14,14.18,13.55,13.6,1626367,0
2010-06-07,13.62,13.7,13.55,13.59,1271141,0
2010-06-08,13.59,13.64,13.14,13.45,1549735,0
2010-06-09,13.58,13.67,13.31,13.31,1152611,0
2010-06-10,13.49,14,13.35,13.9,2395934,0
2010-06-11,13.71,14,13.67,13.83,607379,0
2010-06-14,13.93,14.1,13.79,13.82,732640,0
2010-06-15,13.89,14.11,13.89,14.11,793744,0
2010-06-16,14.08,14.19,13.95,14.1,1258982,0
2010-06-17,14.1,14.1,13.91,14.02,578306,0
2010-06-18,14.04,14.1,13.96,14.04,870232,0
2010-06-21,15.01,16.04,14.87,16.03,26745921,0
2010-06-22,15.58,18.14,15.58,18.06,21845736,0
2010-06-23,17.75,18.27,17.34,17.86,10048465,0
2010-06-24,17.65,18.46,17.58,18.28,9697171,0
2010-06-25,18.23,18.84,18.19,18.79,7607731,0
2010-06-28,18.59,19.05,18.53,19,6699347,0
2010-06-29,18.57,18.65,18.22,18.44,5038249,0
2010-06-30,18.24,18.88,18.14,18.5,3653007,0
2010-07-01,18.48,18.72,17.76,17.79,4064745,0
2010-07-02,18.03,18.34,17.37,18.14,3385999,0
2010-07-06,18.26,18.69,18.02,18.21,2722310,0
2010-07-07,18.26,18.63,17.94,18.59,2842596,0
2010-07-08,18.79,18.86,18.4,18.49,2769563,0
2010-07-09,18.51,18.63,18.37,18.59,2016166,0
2010-07-12,18.46,18.57,18.11,18.16,2023516,0
2010-07-13,18.33,18.43,18.04,18.28,3211628,0
2010-07-14,18.22,18.57,18.07,18.46,2549732,0
2010-07-15,18.5,19.16,18.43,19.07,8193499,0
2010-07-16,19.02,19.84,19.01,19.7,10653801,0
2010-07-19,19.6,20.5,19.6,20.34,9011294,0
2010-07-20,20.14,20.25,19.65,19.99,7001669,0
2010-07-21,20.28,20.46,19.51,19.73,6489453,0
2010-07-22,20,20.27,19.72,20.17,7238832,0
2010-07-23,19.98,20.5,19.98,20.48,4505378,0
2010-07-26,20.53,20.88,20.5,20.65,1680168,0
2010-07-27,20.71,21.08,20.57,20.96,3393639,0
2010-07-28,21.11,21.69,20.91,21.13,5002411,0
2010-07-29,21.27,21.63,20.8,21.07,3031505,0
2010-07-30,20.97,21.13,20.59,21.05,1270017,0
2010-08-02,21.27,22.02,21.24,21.74,3627588,0
2010-08-03,21.76,21.85,21.39,21.61,1486237,0
2010-08-04,21.82,21.86,21.33,21.51,1687951,0
2010-08-05,21.17,22.02,21.17,21.77,2729641,0
2010-08-06,21.56,21.84,21.37,21.55,2624919,0
2010-08-09,21.32,22.26,21.31,22.2,3558815,0
2010-08-10,22.07,22.5,21.76,22.17,3206265,0
2010-08-11,21.92,22,21.24,21.75,4245682,0
2010-08-12,21.51,22.17,21.42,21.8,1762281,0
2010-08-13,21.72,21.85,21.57,21.63,1317797,0
2010-08-16,21.45,21.75,21.4,21.55,1413270,0
2010-08-17,21.63,21.91,21.59,21.67,3386180,0
2010-08-18,21.77,21.98,21.58,21.83,1389638,0
2010-08-19,21.64,21.9,21.58,21.65,1291759,0
2010-08-20,21.57,21.66,21.25,21.61,1382033,0
2010-08-23,57.44,57.78,57.1,57.27,481119,0
2010-08-24,56.85,57.45,56.33,57.02,937835,0
2010-08-25,56.54,57.98,56.5,57.75,927193,0
2010-08-26,58.01,58.6,57.74,57.75,1129197,0
2010-08-27,57.92,58.66,57.54,58.33,1072269,0
2010-08-30,58.26,59.12,57.59,57.59,957748,0
2010-08-31,57.58,58.5,57.07,57.69,2850705,0
2010-09-01,58.3,60.36,58.29,59.7,971383,0
2010-09-02,59.82,60,59.55,59.69,437756,0
2010-09-03,60.1,60.43,59.48,59.98,401119,0
2010-09-07,59.68,64.13,59.68,63.84,1321485,0
2010-09-08,64.2,65.9,63.56,64.42,1402070,0
2010-09-09,65.02,65.38,63.95,64.99,660456,0
2010-09-10,65.07,65.55,64.92,64.98,610226,0
2010-09-13,65.58,65.81,65.14,65.51,436801,0
2010-09-14,65.69,66.12,65.39,65.48,1069319,0
2010-09-15,65.35,66.21,65.26,65.7,919869,0
2010-09-16,65.31,66.03,64.72,64.89,647973,0
2010-09-17,65.1,65.46,64.47,64.6,765979,0
2010-09-20,65,65.37,64.16,64.58,569111,0
2010-09-21,64.69,65.29,63.75,64.05,706908,0
2010-09-22,63.86,64.77,62.76,62.91,1060847,0
2010-09-23,62.8,65.38,62.5,64.42,1280388,0
2010-09-24,64.97,66.31,64.91,65.16,1307646,0
2010-09-27,65.05,65.8,63,63.25,17273575,0
2010-09-28,26.39,26.39,25.63,26,4904125,0
2010-09-29,26.19,26.21,25.01,25.39,5770815,0
2010-09-30,25.63,25.92,24.8,25.05,6268917,0
2010-10-01,25.19,25.88,25.1,25.75,4789024,0
2010-10-04,25.75,25.99,25.59,25.87,4187137,0
2010-10-05,26.04,26.33,25.83,26.3,4610257,0
2010-10-06,26.15,26.88,26.05,26.69,4448901,0
2010-10-07,26.7,26.91,26.44,26.6,2453901,0
2010-10-08,26.72,26.93,26.52,26.84,1808985,0
2010-10-11,27,27.42,26.85,27.16,1750274,0
2010-10-12,27.06,28.01,27.04,27.88,2228607,0
2010-10-13,28.07,28.23,27.39,27.86,3289844,0
2010-10-14,27.78,28.09,27.12,27.29,4066822,0
2010-10-15,27.49,27.59,26.66,26.71,2506223,0
2010-10-18,26.8,26.88,26.12,26.59,2944931,0
2010-10-19,26.13,26.48,25.84,26.24,2224831,0
2010-10-20,26.37,26.7,26.24,26.56,2063747,0
2010-10-21,26.64,26.79,26.19,26.49,3411576,0
2010-10-22,26.52,26.59,26.19,26.3,1340884,0
2010-10-25,26.36,26.7,26.27,26.58,1611902,0
2010-10-26,26.28,26.85,26.2,26.8,1598177,0
2010-10-27,26.68,27.19,26.51,27.09,2618690,0
2010-10-28,27.13,27.49,27,27.06,1810536,0
2010-10-29,27.07,27.63,27,27.61,2636896,0
2010-11-01,27.59,27.96,27.45,27.55,1787788,0
2010-11-02,27.79,27.98,27.64,27.67,1419270,0
2010-11-03,27.83,28.43,27.81,28.26,4628687,0
2010-11-04,28.49,28.5,26.4,27.18,12051333,0
2010-11-05,27.41,27.58,27.08,27.15,4226348,0
2010-11-08,25.85,26.45,24.14,25.72,11020074,0
2010-11-09,25.65,26.42,25.39,25.95,6733934,0
2010-11-10,25.32,25.78,24.34,25.63,5146135,0
2010-11-11,25.68,25.9,25,25.29,3576185,0
2010-11-12,24.88,25.38,24.71,25.05,2614210,0
2010-11-15,24.98,25.31,24.98,25.06,1608003,0
2010-11-16,24.76,25.05,24.36,24.61,2123200,0
2010-11-17,24.62,24.8,24.06,24.79,2346946,0
2010-11-18,24.68,25.63,24.6,24.87,2362536,0
2010-11-19,24.73,24.82,24.25,24.59,3109987,0
2010-11-22,24.83,25.25,24.76,25,2256894,0
2010-11-23,24.86,24.99,24.57,24.97,1773400,0
2010-11-24,25.06,25.73,24.98,25.66,2107657,0
2010-11-26,25.53,25.96,25.25,25.56,1013772,0
2010-11-29,25.47,25.79,25.1,25.56,2633105,0
2010-11-30,25.51,25.96,25.34,25.87,2614299,0
2010-12-01,26.67,27.06,26.41,26.92,4613412,0
2010-12-02,26.9,27.8,26.9,27.72,4632736,0
2010-12-03,27.71,28.43,27.66,28.32,2935084,0
2010-12-06,28.13,28.55,27.91,28.07,4003853,0
2010-12-07,28.46,28.49,27.96,28.05,3285954,0
2010-12-08,28.19,28.28,27.87,28.06,1899051,0
2010-12-09,28.11,28.11,27.86,27.94,1731751,0
2010-12-10,28.01,28.3,27.9,28.2,2528136,0
2010-12-13,28.32,28.94,28.17,28.79,2820860,0
2010-12-14,28.77,29.15,28.7,29.15,2654711,0
2010-12-15,29.23,30.8,29.05,30.28,8299041,0
2010-12-16,30.18,30.52,29.36,29.67,6875920,0
2010-12-17,29.57,30.15,29.4,29.97,3129858,0
2010-12-20,29.95,30.06,28.58,28.81,4262150,0
2010-12-21,28.7,29.21,28.6,29.08,1828345,0
2010-12-22,29.21,29.28,28.77,28.79,1503810,0
2010-12-23,28.93,29.48,28.76,29.32,1382881,0
2010-12-27,29.24,29.41,28.85,29.23,494672,0
2010-12-28,29.3,29.3,28.56,28.71,997809,0
2010-12-29,28.89,29.03,28.36,28.45,1547872,0
2010-12-30,28.58,28.58,27.93,28.2,1804504,0
2010-12-31,28.03,28.54,27.9,28.29,1639522,0
2011-01-03,28.36,28.93,28.06,28.85,1758987,0
2011-01-04,29.16,29.76,29,29.4,3314966,0
2011-01-05,29.57,30.38,29.27,29.95,3847278,0
2011-01-06,29.98,35.72,29.98,35.55,15853286,0
2011-01-07,35.57,37.05,35.22,35.64,5121620,0
2011-01-10,35.5,35.69,34.39,35,2803174,0
2011-01-11,35.17,35.76,35.07,35.52,2410061,0
2011-01-12,35.9,36.29,35.39,35.63,3877583,0
2011-01-13,35.56,35.79,35.12,35.57,2987097,0
2011-01-14,35.46,35.73,34.98,35.03,2861650,0
2011-01-18,35.15,35.64,35.05,35.44,2550468,0
2011-01-19,35.45,35.69,34.87,35,1698004,0
2011-01-20,34.8,35.42,34.05,35.35,3297598,0
2011-01-21,35.46,35.92,34.78,35,1787258,0
2011-01-24,35.05,35.75,35.04,35.32,1648769,0
2011-01-25,35.19,35.33,34.97,35.2,1131291,0
2011-01-26,35.46,36.28,35.3,36.21,1525378,0
2011-01-27,36.02,37.58,36.02,36.98,2485335,0
2011-01-28,37,37.63,36.77,37.09,2303349,0
2011-01-31,37.22,37.31,35.97,36.53,2499149,0
2011-02-01,38.22,40.92,37.5,38.99,7217881,0
2011-02-02,39.07,39.37,38.5,38.83,2328881,0
2011-02-03,39.06,39.39,38.59,39.2,1606762,0
2011-02-04,39.34,40.17,39.21,40.07,1188722,0
2011-02-07,40.05,40.27,39.53,39.8,1162623,0
2011-02-08,40.11,40.26,39.5,39.67,755920,0
2011-02-09,39.73,40.88,39.52,40.2,1914428,0
2011-02-10,40.06,41,39.99,41,1894798,0
2011-02-11,40.73,40.98,40.43,40.54,1018196,0
2011-02-14,40.83,42.03,40.68,41.14,1383476,0
2011-02-15,41.34,41.38,40.81,40.9,1573867,0
2011-02-16,40.84,41.7,40.74,41.4,1336986,0
2011-02-18,40.9,40.94,40.31,40.47,898263,0
2011-02-22,40.18,40.4,39.79,40.02,1434233,0
2011-02-23,39.7,39.99,38.41,38.71,2407569,0
2011-02-24,40.49,41.07,39.71,40,3690600,0
2011-02-25,40.66,41,40.07,40.11,2081920,0
2011-02-28,40,40.26,39.62,40.08,1951399,0
2011-03-01,39.97,40.12,39.65,39.79,1607747,0
2011-03-02,39.61,40.04,39.18,39.31,1519351,0
2011-03-03,39.42,40.1,39.03,40.08,1764405,0
2011-03-04,39.68,40.29,39.5,39.86,1184923,0
2011-03-07,39.9,40.17,39.13,39.39,1207563,0
2011-03-08,39.18,39.48,38.22,38.65,2494704,0
2011-03-09,38.65,40.2,38.29,39.99,2244171,0
2011-03-10,39.57,39.89,39.04,39.24,1474042,0
2011-03-11,38.95,40.33,38.75,40.07,2422953,0
2011-03-14,39.76,40.68,39.43,40.55,1921944,0
2011-03-15,39,40.37,38.36,40.2,1869538,0
2011-03-16,39.84,40.08,39.16,39.25,2787872,0
2011-03-17,39.92,39.98,39.35,39.55,2885853,0
2011-03-18,39.75,40,39.66,39.89,1811293,0
2011-03-21,40.51,41.63,40.05,41.55,1567725,0
2011-03-22,41.41,42.49,41.33,42.34,3938274,0
2011-03-23,41.94,44.5,41.93,44.5,3696896,0
2011-03-24,44.71,45.17,44.23,45.01,3035742,0
2011-03-25,45.07,45.99,44.85,44.92,1630374,0
2011-03-28,45.03,45.29,44.21,44.26,1717390,0
2011-03-29,44.32,44.79,44.21,44.39,3822599,0
2011-03-30,48.9,50.2,47.23,50.08,19673600,0
2011-03-31,50.22,51.13,49.63,49.81,6104813,0
2011-04-01,50.18,53.98,50.1,53.25,7016379,0
2011-04-04,53.04,53.27,52.59,52.98,3750185,0
2011-04-05,52.77,54.99,52.74,53.96,8693684,0
2011-04-06,54.65,54.94,52.26,52.37,6435726,0
2011-04-07,52.26,52.39,51.35,51.95,3408783,0
2011-04-08,52.17,54.21,52.17,54.05,2467510,0
2011-04-11,53.64,55,52.94,53.24,2264900,0
2011-04-12,53.14,53.4,52.2,52.61,2166691,0
2011-04-13,53.01,53.59,52.06,52.56,1730388,0
2011-04-14,51.95,52.9,51.61,52.78,1727017,0
2011-04-15,52.58,53.52,52.47,53.12,2327020,0
2011-04-18,52.65,52.82,51.84,52.64,2227079,0
2011-04-19,52.6,53.28,52.55,53.24,915826,0
2011-04-20,53.84,53.9,52.2,52.31,1799369,0
2011-04-21,52.9,52.9,51.14,52.42,3125372,0
2011-04-25,52.75,52.92,51.75,52.19,929705,0
2011-04-26,52.52,52.74,51.71,51.96,1668435,0
2011-04-27,52.52,52.65,51.15,52.13,1478329,0
2011-04-28,51.89,52.77,51.82,52.56,1002273,0
2011-04-29,52.03,52.78,51.79,52.63,1949579,0
2011-05-02,48.89,49.93,47.45,49.58,13081691,0
2011-05-03,49.16,49.47,47.28,48.3,5001835,0
2011-05-04,48.2,49.4,48.12,48.99,3191284,0
2011-05-05,48.36,49.43,48.09,49.1,3427632,0
2011-05-06,49.41,50.19,49.11,50,2551945,0
2011-05-09,51.58,52.94,50.5,51.88,6162732,0
2011-05-10,51.88,53.76,51.39,53.22,3437556,0
2011-05-11,53.22,53.32,51.76,51.89,3830818,0
2011-05-12,51.61,52.12,50.72,51.91,1837646,0
2011-05-13,51.82,51.94,49.98,50.07,2272412,0
2011-05-16,50.36,51.27,49.8,50.56,1582065,0
2011-05-17,50.25,50.5,49.46,49.66,2062157,0
2011-05-18,49.75,50.31,49.1,50.03,2312994,0
2011-05-19,50.02,50.41,49.6,49.9,1751182,0
2011-05-20,49.64,50.07,49.25,49.52,2378475,0
2011-05-23,49.03,49.38,48.15,48.24,1613295,0
2011-05-24,49.2,50.89,48.83,49.53,4132735,0
2011-05-25,49.3,50.15,48.99,49.85,1845533,0
2011-05-26,49.91,50.65,49.72,50.57,2015806,0
2011-05-27,50.77,52.99,50.56,52.38,3041969,0
2011-05-31,53.27,53.63,51.9,52.36,2278627,0
2011-06-01,51.96,52.36,50.47,50.54,2228412,0
2011-06-02,50.6,52.71,50.5,52.49,2818872,0
2011-06-03,51.83,53.53,51.13,53.45,3074480,0
2011-06-06,53.15,53.66,52.42,52.7,2911742,0
2011-06-07,52.89,54.14,52.78,53.51,2198036,0
2011-06-08,53.42,53.56,52.15,52.36,2006167,0
2011-06-09,52.48,53.98,52.41,53.8,1537929,0
2011-06-10,53.96,53.96,52.22,52.83,1999529,0
2011-06-13,52.52,54.67,52.48,52.93,2934397,0
2011-06-14,53.3,54.16,52.9,53.8,2279392,0
2011-06-15,53.36,53.39,51.31,51.4,3086480,0
2011-06-16,51.38,51.47,49.49,50.19,2826879,0
2011-06-17,50.3,50.93,50,50.53,2896794,0
2011-06-20,50.53,51.08,50.25,50.97,1315168,0
2011-06-21,51.19,51.5,50.96,51.4,976449,0
2011-06-22,51.14,52.05,50.89,51.55,1490509,0
2011-06-23,50.79,51.77,50.51,51.73,3094138,0
2011-06-24,51.71,51.76,49.6,49.75,1723518,0
2011-06-27,49.6,51.1,49.6,51.01,1393532,0
2011-06-28,51.04,51.87,50.86,51.82,1678365,0
2011-06-29,52.12,52.8,52,52.66,1631689,0
2011-06-30,52.88,53.11,51.71,51.96,1964278,0
2011-07-01,51.67,52.44,51.35,52.31,1024931,0
2011-07-05,52.79,53.99,52.59,53.75,1583562,0
2011-07-06,53.65,53.96,53.18,53.49,1328415,0
2011-07-07,53.81,54.5,53.41,53.52,1330317,0
2011-07-08,53.07,53.62,52.8,53.34,694949,0
2011-07-11,53.1,53.75,51.94,52.28,2144064,0
2011-07-12,52.38,52.99,51.82,52.31,1442962,0
2011-07-13,52.27,54.04,52.27,52.99,1155658,0
2011-07-14,53.25,53.29,51.99,52.61,775104,0
2011-07-15,53.73,55.55,53.63,55,4541430,0
2011-07-18,55.04,56.31,54.43,55.01,2432085,0
2011-07-19,55.67,56.48,54.95,55.58,1924083,0
2011-07-20,55.68,56,54.83,55.39,906974,0
2011-07-21,55.73,57.21,55.15,56.73,2346815,0
2011-07-22,56.86,57.19,56.12,56.51,1352305,0
2011-07-25,56,56.24,55.55,55.85,837574,0
2011-07-26,55.6,56,55,55.72,1360464,0
2011-07-27,55.66,57.24,55.21,55.68,3739831,0
2011-07-28,55.5,56.05,55.13,55.41,3896639,0
2011-07-29,54.53,55.28,53.88,55.03,2359579,0
2011-08-01,55.43,55.88,54.13,54.31,1536613,0
2011-08-02,54.15,54.48,52.58,52.62,2019997,0
2011-08-03,52.13,52.83,51.1,52.26,2795738,0
2011-08-04,50.49,50.5,40.43,40.85,13980437,0
2011-08-05,41.48,43.14,36.43,38.91,16194705,0
2011-08-08,37.04,39.81,35.8,38.24,8152591,0
2011-08-09,38.45,41.46,38.42,40.41,6400974,0
2011-08-10,40.2,40.2,38.42,38.49,3949994,0
2011-08-11,38.59,39.22,37.85,38.68,6395207,0
2011-08-12,39.39,41.07,38.95,40.29,3807860,0
2011-08-15,40.85,41.2,39.86,40.07,2322652,0
2011-08-16,40.61,41.18,39.58,40.05,3676006,0
2011-08-17,40.49,42.71,40.2,42.14,3408338,0
2011-08-18,41.29,41.36,39.11,39.41,3368200,0
2011-08-19,38.65,40.06,38.22,39.66,5138102,0
2011-08-22,40.66,40.85,39.15,39.35,2688589,0
2011-08-23,39.77,41.8,39.44,41.62,2731051,0
2011-08-24,41.53,42.48,41.34,42.42,2189924,0
2011-08-25,42.72,43.31,41.9,42.1,2098028,0
2011-08-26,41.45,43.03,40.31,42.76,2302623,0
2011-08-29,43.49,44.69,43.49,44.66,2365663,0
2011-08-30,44.25,44.8,43.71,44.39,2089696,0
2011-08-31,44.89,45.92,44.55,44.98,3252776,0
2011-09-01,44.42,45.55,43.77,43.98,3305217,0
2011-09-02,42.69,44.16,42.53,43.47,1735976,0
2011-09-06,41.8,43.47,41.39,43.15,2821565,0
2011-09-07,43.83,44.55,43.39,44.25,2713618,0
2011-09-08,43.72,44.24,42.65,42.71,2897335,0
2011-09-09,42.19,42.45,40.53,40.91,3184197,0
2011-09-12,39.89,40.12,38.76,39.52,4817578,0
2011-09-13,39.84,40.08,39.27,39.73,3116487,0
2011-09-14,40.22,41.25,39.27,40.55,3013219,0
2011-09-15,41.03,42.15,40.77,41.75,3369954,0
2011-09-16,41.95,42.9,41.68,42,3102772,0
2011-09-19,41.13,41.58,39.95,40.32,1916128,0
2011-09-20,40.07,40.82,39.6,39.78,2744477,0
2011-09-21,39.68,39.68,37.39,37.63,5182698,0
2011-09-22,35.85,37.2,34.12,36.45,4064118,0
2011-09-23,35.97,38.34,35.76,38.19,3527577,0
2011-09-26,38.33,39.06,36.64,38.99,2810726,0
2011-09-27,39.48,40.53,39.48,40.06,2856644,0
2011-09-28,40.22,40.54,38.66,38.81,2397965,0
2011-09-29,39.51,39.61,36.64,37.48,2374030,0
2011-09-30,36.8,37.86,36.39,37.12,2997298,0
2011-10-03,37.97,37.97,33.84,33.91,4376585,0
2011-10-04,33.14,33.96,32.05,33.85,5188111,0
2011-10-05,33.87,35.21,33.11,35.08,1503485,0
2011-10-06,35.07,36.3,34.59,36.11,2130486,0
2011-10-07,36.28,36.38,34.99,34.99,1855072,0
2011-10-10,35.65,36.5,35.1,35.53,1639051,0
2011-10-11,35.33,35.82,35.05,35.3,2434800,0
2011-10-12,36.08,36.08,34.98,35.75,2618630,0
2011-10-13,35.39,35.7,34.68,35.46,2447046,0
2011-10-14,35.86,36.47,35.56,36.37,1708596,0
2011-10-17,36.29,36.76,36.09,36.22,1613124,0
2011-10-18,36.69,36.74,35.6,36.13,1401524,0
2011-10-19,36.43,37.78,35.89,37.18,2772721,0
2011-10-20,37,37.06,35.71,35.98,1705764,0
2011-10-21,36.82,37.8,36.45,37.36,1851052,0
2011-10-24,37.73,39,37.42,38.76,1532178,0
2011-10-25,38.42,38.71,37.83,38.4,1731138,0
2011-10-26,38.59,39.18,37.73,38.98,1556598,0
2011-10-27,39.78,41.1,39.3,40.79,2198173,0
2011-10-28,40.74,41.28,40.57,41.03,1085255,0
2011-10-31,40.23,40.61,39.55,39.56,1980014,0
2011-11-01,38.46,38.79,37.36,38.13,2772681,0
2011-11-02,38.85,39.25,37.94,38.5,2765925,0
2011-11-03,41.58,44.82,40.33,43.6,7666717,0
2011-11-04,43.51,44.4,42.85,44.37,2706372,0
2011-11-07,43.93,44.22,41.27,42.35,5066952,0
2011-11-08,42.78,43.11,42.06,42.84,1806167,0
2011-11-09,41.85,42.29,41.38,41.48,1548885,0
2011-11-10,41.66,42.51,40.85,41.42,2227783,0
2011-11-11,42.08,43.47,42.06,43.17,1812824,0
2011-11-14,42.81,43.29,42.65,43.04,1250912,0
2011-11-15,42.66,43.86,42.66,43.21,1814430,0
2011-11-16,42.68,43.57,42.68,42.82,1238784,0
2011-11-17,42.92,42.97,41.65,41.99,1458092,0
2011-11-18,42.44,42.95,41.69,42.48,1645174,0
2011-11-21,41.76,43.1,41.75,42.41,2720519,0
2011-11-22,42.64,42.9,42.06,42.82,1301168,0
2011-11-23,42.21,42.44,41.79,41.81,1711229,0
2011-11-25,41.41,42.24,41.21,41.84,860984,0
2011-11-28,42.79,43.85,42.65,43.74,1341053,0
2011-11-29,43.86,44.48,43.61,43.8,1821613,0
2011-11-30,45.06,46.21,44.4,46.21,1726749,0
2011-12-01,45.79,47.33,45.74,45.75,1817365,0
2011-12-02,46.61,47.58,45.96,46.19,1981451,0
2011-12-05,46.97,47.35,46.05,46.38,1593485,0
2011-12-06,46.87,47.18,46.51,46.56,1282704,0
2011-12-07,46.7,46.96,45.72,46.77,1254362,0
2011-12-08,46.73,47.1,44.97,45.14,2184526,0
2011-12-09,45.37,47.21,45.16,47.11,1717013,0
2011-12-12,46.46,46.96,45.49,46.21,1159732,0
2011-12-13,46.52,46.88,45.22,45.73,1255071,0
2011-12-14,45.76,45.91,43.33,43.53,2831027,0
2011-12-15,43.96,44.96,43.95,44.86,1420661,0
2011-12-16,44.84,45.54,43.82,45.33,2543728,0
2011-12-19,45.79,45.79,44.11,44.35,1316628,0
2011-12-20,45.18,45.54,44.57,45.48,1681904,0
2011-12-21,45.13,45.35,44.37,45.33,1024326,0
2011-12-22,45.69,46.02,44.94,45.9,1607568,0
2011-12-23,46.05,46.5,46,46.33,1088024,0
2011-12-27,46.32,47.13,46.16,46.93,942627,0
2011-12-28,46.84,46.84,45.54,45.74,1138797,0
2011-12-29,45.69,46.4,45.6,46.27,793119,0
2011-12-30,46.07,46.92,46.03,46.69,1130838,0
2012-01-03,48.12,48.66,47.54,47.97,1790099,0
2012-01-04,47.6,47.8,46.57,46.69,1486838,0
2012-01-05,46.51,47.71,46.25,47.16,2494862,0
2012-01-06,47.38,48.38,45.66,47.48,5085948,0
2012-01-09,48.48,49.06,47.73,49.03,2853101,0
2012-01-10,52.65,53.89,49.38,49.72,4554818,0
2012-01-11,49.6,49.87,48.46,48.71,2614326,0
2012-01-12,48.76,49.59,48.67,49.38,3720524,0
2012-01-13,48.71,49.43,48.64,49.19,1970269,0
2012-01-17,50.29,51.11,50.11,50.98,5768617,0
2012-01-18,51.05,51.47,50.62,50.97,1937620,0
2012-01-19,51.41,51.44,50.92,51.34,1995507,0
2012-01-20,51.1,51.58,50.77,50.91,2506144,0
2012-01-23,51.17,51.5,50.15,50.54,1666914,0
2012-01-24,50.42,50.49,49.29,49.78,2549079,0
2012-01-25,49.97,50.83,49.57,50.72,1270932,0
2012-01-26,50.59,50.65,49.02,49.22,2566145,0
2012-01-27,49.2,49.38,48.82,49.17,1047500,0
2012-01-30,48.89,49.05,47.97,48.74,1265834,0
2012-01-31,48.98,49.02,48,48.49,1358437,0
2012-02-01,48.87,51.01,48.73,50.46,2202538,0
2012-02-02,50.5,50.69,49.5,50.08,1004502,0
2012-02-03,50.81,51.17,50.19,50.5,1143586,0
2012-02-06,50.34,50.81,49.82,50.13,1224973,0
2012-02-07,50.07,50.57,49.72,49.77,711704,0
2012-02-08,49.76,50.24,49.38,49.57,820211,0
2012-02-09,49.33,49.54,48.12,48.49,2295570,0
2012-02-10,48.03,48.2,47.8,47.91,1036128,0
2012-02-13,48.66,48.75,47.68,48.45,2221062,0
2012-02-14,48.44,49.02,48.2,48.49,949768,0
2012-02-15,48.69,49.03,47.92,48.23,1420238,0
2012-02-16,48.35,48.42,47.62,47.98,1251493,0
2012-02-17,47.7,48.1,47.19,47.39,1436096,0
2012-02-21,47.4,47.47,45.52,46.56,3114014,0
2012-02-22,46.42,46.77,45.85,46.49,1927108,0
2012-02-23,46.56,47.73,46.56,47.55,1349745,0
2012-02-24,47.65,48.5,47.34,47.93,1709999,0
2012-02-27,48.84,51.17,45.93,50.58,4684403,0
2012-02-28,50.84,51.3,50.34,51.08,1562606,0
2012-02-29,51.34,53.38,51.09,52.91,4667410,0
2012-03-01,53.11,54.52,52.75,54.32,2728455,0
2012-03-02,54.01,54.5,53.53,53.85,1462462,0
2012-03-05,53.38,54.36,53.31,54.31,1840233,0
2012-03-06,53.88,54.33,53.17,53.86,1987290,0
2012-03-07,54.03,54.72,53.74,54.49,1447791,0
2012-03-08,54.94,55.46,54.83,55.13,1334959,0
2012-03-09,55.48,55.8,55.28,55.58,1092089,0
2012-03-12,55.03,55.59,54.36,54.59,1148326,0
2012-03-13,54.75,55.26,53.77,54.57,1742924,0
2012-03-14,54.55,55,53.47,53.73,1314399,0
2012-03-15,53.63,54.9,53.63,54.7,1724847,0
2012-03-16,54.69,55,53.47,53.64,1146490,0
2012-03-19,53.28,54.05,53.05,53.8,778611,0
2012-03-20,53.18,53.51,52.39,53.31,779089,0
2012-03-21,53.64,54.04,53.16,53.72,1040562,0
2012-03-22,53.01,53.18,52.38,53.07,959539,0
2012-03-23,53.08,53.8,52.66,53.75,825009,0
2012-03-26,54.26,54.89,54.01,54.61,801382,0
2012-03-27,54.62,55.19,54,54.05,949609,0
2012-03-28,54.07,54.5,52.92,53.69,982063,0
2012-03-29,52.87,53.94,52.39,53.89,962297,0
2012-03-30,54.19,54.43,53.53,53.69,623704,0
2012-04-02,53.6,54.92,53.6,54.82,872435,0
2012-04-03,54.66,55,54.29,54.46,687893,0
2012-04-04,54,54.65,53.7,54.13,723915,0
2012-04-05,53.91,54.96,53.87,54.7,552224,0
2012-04-09,53.82,54.16,53.52,53.94,628674,0
2012-04-10,53.18,54.2,52.7,52.95,1447405,0
2012-04-11,53.04,53.26,52.42,52.51,1097202,0
2012-04-12,52.67,54.06,52.5,53.71,1100650,0
2012-04-13,53.61,53.77,52.48,52.8,992183,0
2012-04-16,53.05,54.1,53.02,53.81,1191179,0
2012-04-17,54.11,55.06,53.9,54.91,1579888,0
2012-04-18,54.61,55.31,54.47,55.31,864744,0
2012-04-19,55.17,55.6,54.76,55.05,1527640,0
2012-04-20,55.45,55.6,54.97,55.1,939341,0
2012-04-23,54.66,55.25,54.03,54.94,1087663,0
2012-04-24,55.13,55.95,54.97,55.9,1221469,0
2012-04-25,56.12,56.6,55.76,55.97,1194256,0
2012-04-26,56.08,56.33,55.32,55.85,882602,0
2012-04-27,56.07,56.15,55.68,55.94,730915,0
2012-04-30,55.83,56.13,55.46,55.63,721875,0
2012-05-01,55.66,56.55,55.59,56.3,2450473,0
2012-05-02,55.95,56.5,55.49,56.45,1398407,0
2012-05-03,57.3,59.94,49.76,51.24,13708756,0
2012-05-04,50.32,52.02,50.16,50.93,3087478,0
2012-05-07,50.48,53.1,50.34,52.14,2712769,0
2012-05-08,51.82,52.35,50.95,52.05,2497438,0
2012-05-09,51.55,53.1,51.49,52.25,2181370,0
2012-05-10,52.64,53.25,52.02,53.17,2625010,0
2012-05-11,53.38,53.74,52.78,52.94,1206439,0
2012-05-14,51.79,51.98,50.79,51.01,1830800,0
2012-05-15,51.18,51.19,49.54,49.83,1746552,0
2012-05-16,50,50.5,49.09,49.16,2246820,0
2012-05-17,49.24,49.47,48,48.28,2561115,0
2012-05-18,48.82,48.83,46.89,47.03,2485219,0
2012-05-21,47.05,47.56,46.71,47.19,3329776,0
2012-05-22,47.79,47.86,46.66,47.78,2270116,0
2012-05-23,47.42,47.49,45.89,46.65,1977999,0
2012-05-24,46.85,48.37,46.55,48.04,1611730,0
2012-05-25,48.03,48.99,47.97,48.48,1350030,0
2012-05-29,48.49,49.06,47.8,48.4,896901,0
2012-05-30,47.73,48.17,47.15,47.92,1057657,0
2012-05-31,48.17,48.93,47.74,48.66,2152741,0
2012-06-01,47.39,48.15,46.43,47,2316410,0
2012-06-04,47.01,47.37,45.88,46.51,1695575,0
2012-06-05,46.63,48.08,46.39,47.48,1790522,0
2012-06-06,47.99,48.63,47.84,48.28,1249154,0
2012-06-07,49.02,49.02,48.46,48.56,1463941,0
2012-06-08,48.21,48.76,47.41,48.52,1027383,0
2012-06-11,48.63,48.71,46.37,46.41,1609877,0
2012-06-12,46.61,46.75,43.91,45.99,4281286,0
2012-06-13,45.87,46.11,44.72,45.15,2869005,0
2012-06-14,45.33,46.01,44.74,45.95,1945178,0
2012-06-15,46.19,46.67,44.89,44.93,2398281,0
2012-06-18,44.95,46.87,44,46.31,1318502,0
2012-06-19,46.69,48.04,46.58,47.84,1608795,0
2012-06-20,48,49.2,47.65,48.24,1552559,0
2012-06-21,48.82,48.82,45.18,45.23,3836667,0
2012-06-22,45.57,47.3,45.57,46.6,1788943,0
2012-06-25,45.9,46.2,45.59,46.02,806557,0
2012-06-26,46.18,46.34,45.02,45.94,1782929,0
2012-06-27,45.89,46.44,45.04,45.19,1139583,0
2012-06-28,45,45.19,42.47,43.73,3811675,0
2012-06-29,44.94,45.71,44.64,44.79,2657019,0
2012-07-02,45.08,45.38,44.49,44.96,1252218,0
2012-07-03,45.23,47.45,45.23,46.99,1342653,0
2012-07-05,47.37,47.55,46.71,46.83,1241811,0
2012-07-06,46.16,46.8,45.81,46,863301,0
2012-07-09,46.52,46.52,45.71,46.19,1122044,0
2012-07-10,46.23,46.59,44.68,44.87,1552391,0
2012-07-11,44.97,45.36,44.64,45.02,1376471,0
2012-07-12,44.54,45.16,44.01,45.03,2043703,0
2012-07-13,45.04,45.59,45,45.27,1333448,0
2012-07-16,45.24,45.43,44.93,45.05,1466300,0
2012-07-17,45.3,47.05,45.2,47.02,1421322,0
2012-07-18,46.79,48.31,46.78,47.95,1810267,0
2012-07-19,48.03,48.54,47.73,47.97,1408861,0
2012-07-20,47.5,47.82,47.15,47.63,1507969,0
2012-07-23,46.62,46.62,45.43,46,2307443,0
2012-07-24,45.98,46.98,45.85,46,2024699,0
2012-07-25,46.24,47.41,45.82,47.01,1304706,0
2012-07-26,47.68,47.88,47.2,47.68,1463978,0
2012-07-27,47.88,49.3,47.51,49.12,1793438,0
2012-07-30,49.13,49.15,48.54,48.64,1639408,0
2012-07-31,48.54,48.85,47.38,47.56,1678539,0
2012-08-01,47.57,47.94,46.77,46.89,2913265,0
2012-08-02,46.51,49.5,45.81,46.93,3015660,0
2012-08-03,48.26,48.88,47.8,47.93,1721136,0
2012-08-06,48.18,48.52,48,48.11,1003116,0
2012-08-07,48.42,51.02,48.33,49.58,5141575,0
2012-08-08,49.62,50.42,49,50.36,1639381,0
2012-08-09,50.03,50.61,49.64,49.96,1089367,0
2012-08-10,49.54,50.44,49.27,50.36,1241592,0
2012-08-13,50.38,50.53,49.59,49.96,1066091,0
2012-08-14,50.44,51.1,50.29,50.76,1750033,0
2012-08-15,50.62,51.3,49.87,51.27,1941113,0
2012-08-16,50.71,51.1,50.06,50.61,1406492,0
2012-08-17,50.78,51.94,50.24,51.9,2490339,0
2012-08-20,51.92,52.65,51.71,52.52,1718452,0
2012-08-21,52.71,52.95,52.12,52.32,3050020,0
2012-08-22,51.62,52.21,51.43,52.07,1043679,0
2012-08-23,52.05,52.09,51.18,51.25,1317200,0
2012-08-24,51.26,52.5,51.16,52.1,1178797,0
2012-08-27,52.42,52.49,51.19,51.71,1485029,0
2012-08-28,51.78,52.05,51.4,51.52,819465,0
2012-08-29,51.83,51.93,51.46,51.75,549671,0
2012-08-30,51.62,51.66,51.01,51.19,551961,0
2012-08-31,51.48,51.92,50.74,51.27,613756,0
2012-09-04,57.64,59.99,57,58.78,11049777,0
2012-09-05,58.73,59.56,58.01,59.3,2814908,0
2012-09-06,59.15,60.25,59.15,60.19,2161414,0
2012-09-07,60.36,61.11,59.28,59.47,1581585,0
2012-09-10,59.47,59.81,59.09,59.15,1006111,0
2012-09-11,58.98,59.54,57.89,58.04,1602468,0
2012-09-12,58.51,58.71,58.05,58.4,1035190,0
2012-09-13,58.29,59.1,57.65,58.64,1321320,0
2012-09-14,58.93,58.93,55.95,56.37,4103767,0
2012-09-17,55.93,56.32,55.44,55.9,1394300,0
2012-09-18,56.25,56.25,55.27,55.54,1516778,0
2012-09-19,55.82,56.12,55.33,55.69,871649,0
2012-09-20,55.36,56.05,55.06,55.69,1089959,0
2012-09-21,55.84,56.3,55.08,55.11,1967949,0
2012-09-24,54.69,55.28,54.4,54.98,1756925,0
2012-09-25,55.12,56.41,55.12,55.48,1845361,0
2012-09-26,55.45,55.67,54.93,55.27,954644,0
2012-09-27,55.46,55.85,54.63,55.59,947759,0
2012-09-28,55.14,55.73,54.45,55.27,1193635,0
2012-10-01,56.21,57.03,55.76,56.16,1653744,0
2012-10-02,56.37,56.46,55.28,55.87,783274,0
2012-10-03,55.74,57.65,55.73,56.95,1828084,0
2012-10-04,57.12,57.42,56.49,56.94,1264909,0
2012-10-05,57.46,57.48,56.49,56.7,485408,0
2012-10-08,56.28,56.71,56,56.52,440099,0
2012-10-09,56.6,56.73,55.78,55.89,572766,0
2012-10-10,55.67,56.05,55.09,55.26,980693,0
2012-10-11,55.79,56.68,55.67,56.04,520358,0
2012-10-12,55.88,56.13,55.6,55.74,481403,0
2012-10-15,56,56.62,55.98,56.35,599326,0
2012-10-16,56.79,57.75,56.67,57.67,1091465,0
2012-10-17,57.91,59,57.81,58.61,1342578,0
2012-10-18,58.48,58.56,57.8,58.07,1046121,0
2012-10-19,57.6,57.95,56.28,56.44,1658293,0
2012-10-22,56.79,56.81,55.55,55.99,739946,0
2012-10-23,55.57,55.6,54.29,54.62,792890,0
2012-10-24,54.64,55.37,54.62,55.02,607981,0
2012-10-25,55.23,55.8,55.16,55.27,595840,0
2012-10-26,55.22,56.15,55.19,55.62,643567,0
2012-10-31,56.07,56.63,55.62,55.93,1071248,0
2012-11-01,55.81,57.08,55.72,56.76,1117797,0
2012-11-02,57.76,58.15,56.03,56.37,2530496,0
2012-11-05,55.78,56.41,55.12,55.29,1116545,0
2012-11-06,55.12,55.28,53.73,54,1803790,0
2012-11-07,53.49,53.92,52.5,53.33,1725434,0
2012-11-08,53.5,54.39,53.25,54.07,1390278,0
2012-11-09,53.76,55.08,53.48,53.96,2094524,0
2012-11-12,54.44,55.41,54.12,54.98,1117769,0
2012-11-13,54.55,55.08,54.35,55.04,1512919,0
2012-11-14,55.17,55.17,53.47,53.56,1333579,0
2012-11-15,53.56,53.71,52.53,53.32,1283785,0
2012-11-16,53.16,55.32,53.05,55.03,2092200,0
2012-11-19,55.48,56,55.11,55.29,1059663,0
2012-11-20,55.51,55.51,54.81,55.12,737611,0
2012-11-21,55.02,55.35,54.71,55.02,657150,0
2012-11-23,55.28,55.48,54.88,55.39,606993,0
2012-11-26,55.47,56.22,55.35,56.19,1309572,0
2012-11-27,56.15,56.24,54.87,54.91,1019132,0
2012-11-28,55,55.21,54.68,55.05,1712089,0
2012-11-29,54.56,55.66,54.56,55.4,2007262,0
2012-11-30,55.35,55.7,54.91,55.28,3198839,0
2012-12-03,55.39,56,55.21,55.37,1560522,0
2012-12-04,55.61,57.2,55.15,56.9,3375246,0
2012-12-05,56.8,58.28,56.78,57.71,2523523,0
2012-12-06,57.73,58.29,57.13,57.71,1156922,0
2012-12-07,58.18,58.18,57.6,57.79,897831,0
2012-12-10,57.55,58.29,57.38,58.16,878574,0
2012-12-11,58.27,59.63,58.24,59.23,1294124,0
2012-12-12,59.43,59.8,59.06,59.26,1368746,0
2012-12-13,59.2,59.2,57.95,58.08,1460206,0
2012-12-14,58.02,59.05,58.01,59.03,1496579,0
2012-12-17,59.18,59.6,58.97,59.46,1677375,0
2012-12-18,59.61,60.32,59.5,59.91,1728056,0
2012-12-19,59.78,60.08,59.13,59.75,1710346,0
2012-12-20,59.92,61.1,59.81,61.03,2513677,0
2012-12-21,60.23,61,59.8,60.84,2137719,0
2012-12-24,60.68,61.09,60.29,60.39,652504,0
2012-12-26,60.48,60.88,60.17,60.31,777396,0
2012-12-27,60.11,60.44,58.67,59.68,2041265,0
2012-12-28,59.45,59.93,58.8,58.87,673158,0
2012-12-31,58.73,59.99,58.35,59.77,1944280,0
2013-01-02,61.13,61.61,60.75,60.75,2440491,0
2013-01-03,61.18,61.6,60.7,61.07,2613482,0
2013-01-04,60.42,61.13,59.34,60.71,3051734,0
2013-01-07,60.68,61.38,60.33,61.31,1212980,0
2013-01-08,61.33,62.46,61.1,62.29,1616273,0
2013-01-09,62.49,63.92,62.46,63.82,1605180,0
2013-01-10,63.98,64.12,63.4,63.91,1279175,0
2013-01-11,64.17,64.41,63.1,63.63,1074197,0
2013-01-14,63.68,63.73,62.8,63.58,697803,0
2013-01-15,63.25,63.88,62.91,63.7,1396744,0
2013-01-16,63.32,63.82,63.05,63.52,1232880,0
2013-01-17,63.62,64.69,63.45,63.78,1594335,0
2013-01-18,63.7,63.9,63.37,63.77,1042933,0
2013-01-22,63.89,64.41,63.36,64.2,1369962,0
2013-01-23,64.45,64.45,63.62,63.84,1074300,0
2013-01-24,64.01,64.9,63.9,64.55,1002885,0
2013-01-25,64.52,65.69,64.43,65.64,1290069,0
2013-01-28,65.6,65.94,65.24,65.55,818236,0
2013-01-29,65.58,66.33,65.1,65.85,1604883,0
2013-01-30,65.93,67.13,65.48,66.17,2315797,0
2013-01-31,66.03,66.63,66.03,66.32,1276536,0
2013-02-01,66.47,67.65,66.32,67.25,1215302,0
2013-02-04,66.82,67.16,66.05,66.41,1606077,0
2013-02-05,66.77,67.3,66.49,66.64,1041721,0
2013-02-06,66.52,66.99,66.43,66.91,627611,0
2013-02-07,66.83,67.25,66.53,67.24,689491,0
2013-02-08,67.13,67.98,66.96,67.8,725317,0
2013-02-11,67.64,67.81,67.22,67.56,852626,0
2013-02-12,67.37,67.98,67.37,67.43,842685,0
2013-02-13,67.61,67.81,66.89,67.5,916362,0
2013-02-14,67.46,67.48,66.31,66.39,1223885,0
2013-02-15,66.25,66.92,65.85,66.53,1040306,0
2013-02-19,66.56,67.15,66.54,67.02,691286,0
2013-02-20,67.09,67.65,66.09,66.24,1087092,0
2013-02-21,66.19,66.32,64.05,65.69,1372140,0
2013-02-22,65.69,66.03,65.1,65.74,862008,0
2013-02-25,65.59,66.6,65.46,65.46,1047789,0
2013-02-26,65.51,65.55,64.55,65.16,1074034,0
2013-02-27,65.24,67.19,65.17,66.74,1180091,0
2013-02-28,66.51,67.67,65.86,67.46,1180403,0
2013-03-01,67.35,68.5,66.09,67.63,2117891,0
2013-03-04,67.62,69.41,67.05,69.41,2537576,0
2013-03-05,68.99,70.1,68.99,69.79,1293727,0
2013-03-06,70.16,70.25,68.29,68.52,894908,0
2013-03-07,68.84,69.87,68.75,69.84,1152005,0
2013-03-08,70.05,70.85,70,70.78,1186218,0
2013-03-11,70.63,71.49,70.41,70.53,901778,0
2013-03-12,70.41,70.97,70.16,70.6,999264,0
2013-03-13,70.85,70.93,69.74,69.93,1031700,0
2013-03-14,70.38,70.47,69.81,70.07,1251494,0
2013-03-15,69.94,70.18,69.53,69.86,1708693,0
2013-03-18,69.64,70.74,68.91,70.54,1117805,0
2013-03-19,70.67,72.04,70.57,71.44,2820690,0
2013-03-20,72.05,74.67,72.05,73.33,2211322,0
2013-03-21,73.53,74.11,72.8,72.86,2027748,0
2013-03-22,72.57,74.21,72.57,73.97,1376702,0
2013-03-25,74.22,74.81,73.43,73.95,1264147,0
2013-03-26,74.3,74.48,74.03,74.4,774675,0
2013-03-27,74.17,74.27,73.47,74.12,925063,0
2013-03-28,73.97,75.1,73.82,75.02,845941,0
2013-04-01,75.24,76.44,75.17,76.05,1298248,0
2013-04-02,75.55,76.56,75.25,75.37,1958671,0
2013-04-03,75.43,76.33,70.88,71.87,6156140,0
2013-04-04,70.47,72.82,69.87,72.61,4019334,0
2013-04-05,71.69,71.88,70.84,71.79,1120581,0
2013-04-08,71.59,72.18,71.28,72.12,934206,0
2013-04-09,72.05,72.26,71.62,72.12,1036291,0
2013-04-10,72.5,73.19,72.23,73,799729,0
2013-04-11,72.94,74.08,72.5,73.79,888561,0
2013-04-12,73.43,73.81,72.8,73.17,932020,0
2013-04-15,72.88,73.69,72.08,72.12,1130387,0
2013-04-16,72.08,73.38,72.08,73.09,755184,0
2013-04-17,72.63,72.95,71.61,72.86,879951,0
2013-04-18,72.86,73,72.21,72.81,814091,0
2013-04-19,72.19,75.61,71.97,75.52,1188202,0
2013-04-22,75.22,75.33,74.03,74.2,1056759,0
2013-04-23,74.35,75.59,74.02,74.98,945933,0
2013-04-24,75.21,75.57,74.42,74.82,942520,0
2013-04-25,74.9,74.95,73.53,73.59,1545251,0
2013-04-26,73.44,73.83,72.73,73.16,1249102,0
2013-04-29,75.03,76.57,74.32,75.94,3607445,0
2013-04-30,75.97,76.46,75.68,76.08,1427554,0
2013-05-01,75.34,76.31,73.4,73.69,1638794,0
2013-05-02,74.44,74.88,71.99,72.15,1830845,0
2013-05-03,73.21,73.75,72.41,73.68,1228639,0
2013-05-06,73.97,74.14,73.4,73.42,835868,0
2013-05-07,73.65,74.46,73.43,74.07,725895,0
2013-05-08,74.04,74.63,73.59,73.86,713719,0
2013-05-09,73.78,74.09,72.33,72.74,1267047,0
2013-05-10,72.89,74.01,72.25,73.52,2889503,0
2013-05-13,73.59,76.07,73.46,75.89,1427283,0
2013-05-14,75.31,77.44,75.09,77.3,1426090,0
2013-05-15,77.17,77.36,75.6,76.33,854081,0
2013-05-16,76.65,76.91,75.67,75.75,724410,0
2013-05-17,75.43,78.37,74.72,78.17,1428714,0
2013-05-20,78.04,78.69,75.18,75.38,1113303,0
2013-05-21,75.42,76.43,74.4,75.53,1035670,0
2013-05-22,75.83,77.01,74.51,74.82,871930,0
2013-05-23,74.78,74.89,73.86,74.67,652291,0
2013-05-24,74.3,87.5,73.25,84.47,10383615,0
2013-05-28,93.31,96.25,88.81,91.8,11535925,0
2013-05-29,91.55,93.4,90.39,90.81,3686109,0
2013-05-30,89.93,91.75,89.82,91,1595792,0
2013-05-31,90.93,92.58,90.59,91.12,1825065,0
2013-06-03,91.69,91.74,88.16,88.21,1817685,0
2013-06-04,88.42,89.27,85.13,85.18,1919364,0
2013-06-05,84.89,87.19,83.63,84.16,1627664,0
2013-06-06,84,85.03,83.62,84.87,1100376,0
2013-06-07,85.3,86.53,84.87,85.59,1284509,0
2013-06-10,85.89,86.05,84.34,85.11,1019940,0
2013-06-11,84.64,85.56,83.44,83.77,1141127,0
2013-06-12,84.41,85.45,82.63,83.36,1298639,0
2013-06-13,83.5,85.92,82,85.81,1131367,0
2013-06-14,85.56,86.03,83.85,84.2,1129905,0
2013-06-17,84.32,85.39,84.22,84.82,909255,0
2013-06-18,84.11,88.67,83.86,85.86,2441994,0
2013-06-19,86.2,87.55,85.62,86.41,8347277,0
2013-06-20,85.27,86.4,83.38,83.84,3789901,0
2013-06-21,83.98,84.61,81.94,84.42,2611365,0
2013-06-24,84.48,85.33,83.45,84,1860405,0
2013-06-25,84.43,85.37,84.36,85.24,2052317,0
2013-06-26,86.51,86.76,84.76,84.95,1814326,0
2013-06-27,85.8,86.94,84.86,86.15,2505669,0
2013-06-28,86.5,86.78,84.93,86.08,1555092,0
2013-07-01,86.89,89.25,86.89,88,1793378,0
2013-07-02,88.62,90.44,88.07,89.99,2481408,0
2013-07-03,89.84,90.34,88.71,89.5,850965,0
2013-07-05,90.53,90.82,88.01,88.77,798289,0
2013-07-08,89.47,90.16,88.94,90.03,1246951,0
2013-07-09,90.66,90.96,88.62,89.96,1506866,0
2013-07-10,90.59,90.72,89.27,90.2,976283,0
2013-07-11,91.26,92.5,90.87,92.47,1730177,0
2013-07-12,92.93,93.36,92.35,92.9,1346523,0
2013-07-15,93,93.84,92.9,93.8,1569097,0
2013-07-16,94.22,94.22,91.06,91.53,1547903,0
2013-07-17,91.59,92.68,90.69,91.45,1282859,0
2013-07-18,91.71,92.08,91.06,91.39,925015,0
2013-07-19,91.28,91.49,90.55,90.8,1081458,0
2013-07-22,91.08,91.53,89.85,90.81,1218980,0
2013-07-23,91,91.44,89.76,90.49,1047818,0
2013-07-24,91.12,91.88,90.92,91.33,1425007,0
2013-07-25,91.57,92.04,91.05,91.99,1075012,0
2013-07-26,91.65,92.01,91.05,91.96,457134,0
2013-07-29,91.5,92.24,91.14,91.7,666411,0
2013-07-30,92.29,92.73,90.93,91,1001096,0
2013-07-31,91.66,93.64,91,93.6,1375561,0
2013-08-01,94.45,96.43,93.66,96.04,2069774,0
2013-08-02,95.85,96.95,95.58,96.45,887128,0
2013-08-05,96.54,97.02,94.82,95.57,671100,0
2013-08-06,96.01,96.2,94.55,95.72,1203944,0
2013-08-07,96.78,97.7,95.35,97.59,2003321,0
2013-08-08,98.32,102.54,97.8,101.68,2147139,0
2013-08-09,101.42,102.13,100.21,101.87,1450724,0
2013-08-12,101.83,102.26,100.36,101.95,1437813,0
2013-08-13,102.43,104,101.75,103.98,1649935,0
2013-08-14,104.09,105.4,103.76,103.9,1502534,0
2013-08-15,102.75,103.14,100.5,102.93,1575689,0
2013-08-16,102.14,103.43,100.67,103,1045688,0
2013-08-19,102.79,103.21,100.95,101.06,1552738,0
2013-08-20,100.78,102.45,100.78,101.53,801528,0
2013-08-21,101.53,101.61,99.33,99.77,1526411,0
2013-08-22,100.07,100.12,98.84,99.3,1098597,0
2013-08-23,99.74,100.13,99.08,99.52,1323261,0
2013-08-26,100.1,100.51,99.17,99.6,995724,0
2013-08-27,98.75,98.9,95.28,95.8,1638951,0
2013-08-28,95.54,98.04,95.28,97.85,798809,0
2013-08-29,97.45,99.57,97.1,98.95,830594,0
2013-08-30,99.3,99.6,98.04,98.34,1030693,0
2013-09-03,99.97,100.26,98.36,99.35,1069493,0
2013-09-04,99.32,100.47,99.32,99.94,1006312,0
2013-09-05,100,100.02,98.9,99.8,829491,0
2013-09-06,100.55,101.01,99.26,100.24,740413,0
2013-09-09,100.42,101.46,100,101.33,716281,0
2013-09-10,101.5,101.74,99.97,100.2,958879,0
2013-09-11,100.2,100.62,99.58,100.26,880070,0
2013-09-12,100.22,100.82,99.31,99.57,610388,0
2013-09-13,99.46,99.86,98.61,99.2,832508,0
2013-09-16,100.34,101.33,100.05,101.22,798057,0
2013-09-17,101.81,103.4,101.66,102.77,1232918,0
2013-09-18,103.29,103.52,101.1,102.83,1074528,0
2013-09-19,103.25,106.98,102.74,106.12,1605239,0
2013-09-20,106.38,106.85,104.1,104.41,1450764,0
2013-09-23,104.4,104.72,102.83,103.08,1118213,0
2013-09-24,103.46,104.69,102.45,103.73,1965707,0
2013-09-25,103.64,103.74,102.32,102.34,852294,0
2013-09-26,102.69,103.53,102.3,103.29,449579,0
2013-09-27,103.14,104.79,102.73,104.72,601796,0
2013-09-30,103.57,105.12,103.22,104.33,782145,0
2013-10-01,104.04,108.17,104.04,108.16,1171540,0
2013-10-02,106.92,109.84,106.66,109.8,1529137,0
2013-10-03,110.67,113.79,110.12,111.4,2856007,0
2013-10-04,111.22,112.81,110.39,111.01,1743115,0
2013-10-07,110.08,112.21,110.01,110.32,1248309,0
2013-10-08,110.52,110.52,105.88,105.92,1727748,0
2013-10-09,105.8,107.36,104,107.03,1307795,0
2013-10-10,108.16,110.06,108.13,110,871091,0
2013-10-11,110.31,111.02,109.02,109.43,407602,0
2013-10-14,108.68,109.91,107.39,109.78,587129,0
2013-10-15,109.63,110.38,108.73,109.73,622565,0
2013-10-16,110.17,111.11,109.73,110.63,627279,0
2013-10-17,110.29,112.1,110.25,112,867627,0
2013-10-18,112,113.2,111.68,113.02,998527,0
2013-10-21,113.69,115.39,111.34,112.3,965785,0
2013-10-22,113.46,113.92,111.98,112.53,992549,0
2013-10-23,112.1,114.6,111.54,114.37,1162377,0
2013-10-24,114.48,115.06,114,114.29,1281521,0
2013-10-25,114.63,114.83,111.91,112.57,801358,0
2013-10-28,113.35,113.42,110.28,110.42,1085402,0
2013-10-29,111.38,112.33,110.17,111.06,1017396,0
2013-10-30,111.65,111.93,107.74,109.06,1543256,0
2013-10-31,106.5,108.24,102.6,105.72,5138923,0
2013-11-01,106,111.42,105.4,111.2,2534980,0
2013-11-04,111.44,112.47,109.17,110.33,1148369,0
2013-11-05,109.77,110.64,109.31,109.45,729848,0
2013-11-06,110.37,110.72,105.8,106.45,1517737,0
2013-11-07,106.32,107.63,102.93,103.04,1399433,0
2013-11-08,103.79,105.92,103.03,105.44,858302,0
2013-11-11,105.83,106.49,104.42,105.16,593987,0
2013-11-12,104.82,106.03,104.5,105.74,648811,0
2013-11-13,103.51,107.3,103.51,107.15,1038086,0
2013-11-14,107.15,107.45,105.03,105.86,915017,0
2013-11-15,106.23,107.17,106.02,107.12,1118608,0
2013-11-18,107.69,108.26,106.54,106.74,897745,0
2013-11-19,106.31,106.91,105.51,105.92,620194,0
2013-11-20,106.36,107.54,105.81,106.56,769917,0
2013-11-21,107.16,109.72,106.74,108.68,947406,0
2013-11-22,108.96,109.95,108.51,109.55,1265752,0
2013-11-25,110.54,111.39,108.75,108.99,783160,0
2013-11-26,108.83,109.62,107.47,109.22,758623,0
2013-11-27,108.69,109.21,107.4,108.35,469002,0
2013-11-29,109.32,110.74,108.59,109.63,398943,0
2013-12-02,108.61,110.77,107.63,109.78,836316,0
2013-12-03,108.94,109.87,108.28,109.19,874659,0
2013-12-04,109.21,109.55,106.74,107.9,1096868,0
2013-12-05,108.07,108.56,106.12,106.4,1196298,0
2013-12-06,106.79,108.32,106.35,107.67,946804,0
2013-12-09,108.63,108.63,107.03,107.97,1026917,0
2013-12-10,107.97,108.83,107.78,108.62,1022771,0
2013-12-11,108.92,109.02,106.27,106.49,1228900,0
2013-12-12,106.28,107.18,105.6,106.24,1008785,0
2013-12-13,106.26,107.16,105.17,106.83,798120,0
2013-12-16,107.77,111.35,106.84,110.92,2012646,0
2013-12-17,111.24,112.4,108.92,109.32,938042,0
2013-12-18,109.9,112.67,109.84,112.41,1295597,0
2013-12-19,111.83,112.34,110.44,111.9,726941,0
2013-12-20,111.93,112.17,111.15,112,1051402,0
2013-12-23,113.22,113.22,111.64,112.62,634638,0
2013-12-24,112.3,113.35,111.69,113.02,380257,0
2013-12-26,113.51,113.89,112.34,113.56,415942,0
2013-12-27,113.76,113.97,112.28,113.6,543650,0
2013-12-30,114.24,117.78,113.35,117.42,1259550,0
2013-12-31,117.99,118.25,116.53,117.4,1062666,0
2014-01-02,117,118.12,115.56,116.98,1936994,0
2014-01-03,117.02,118.01,116.9,117.16,787409,0
2014-01-06,117.41,117.57,112.26,112.62,2402894,0
2014-01-07,116.42,125.95,115.02,125.35,3319443,0
2014-01-08,126.98,135.73,126.55,128.3,3025973,0
2014-01-09,128.13,132.89,127.15,132.17,1383371,0
2014-01-10,131.81,133.57,129.69,133.5,1658010,0
2014-01-13,133.74,134.35,130.34,130.62,1560857,0
2014-01-14,130.75,135.33,129.51,135.01,1756232,0
2014-01-15,135.08,136.2,132.61,133.5,1188750,0
2014-01-16,133.65,137.34,132.03,137.34,1538676,0
2014-01-17,137.69,138.57,135.69,137.93,2320659,0
2014-01-21,139.6,140.36,136.44,136.88,1537486,0
2014-01-22,137.85,138.08,134.83,137.82,897892,0
2014-01-23,137.06,137.06,133.8,135.02,1166728,0
2014-01-24,133.29,133.41,130.27,132.12,1712266,0
2014-01-27,132.48,133.56,129.76,131,1638355,0
2014-01-28,130.94,133.48,130.37,132.8,1000331,0
2014-01-29,131.88,134.58,130.63,132.8,920876,0
2014-01-30,134.51,136.99,134,136.6,1166037,0
2014-01-31,134.27,137.34,132.85,135.64,1187701,0
2014-02-03,135.67,137.99,132.48,133.36,1530955,0
2014-02-04,134.24,135.92,133.68,135.56,1160163,0
2014-02-05,135.22,135.52,131.73,134.61,1432436,0
2014-02-06,134.86,135.37,133.12,134.43,999849,0
2014-02-07,135.43,138.11,134.69,137.93,1550801,0
2014-02-10,138.2,139.74,137.01,138.13,1122396,0
2014-02-11,138.36,142.45,138.36,141.31,1915028,0
2014-02-12,142.82,142.82,140.08,140.77,1310185,0
2014-02-13,140.53,142.41,140,141.79,1281257,0
2014-02-14,141.62,142.24,139.28,139.57,1231249,0
2014-02-18,141.01,147.2,140.83,146.47,2208738,0
2014-02-19,145.9,147.41,144.66,145.02,1788654,0
2014-02-20,146.59,148.73,145.13,148,2110164,0
2014-02-21,147.55,148.43,145.93,146.26,1568956,0
2014-02-24,147.11,148.37,145.52,145.73,1544198,0
2014-02-25,146.14,146.64,143.1,145.06,1570291,0
2014-02-26,145.4,150.17,145.4,146.34,2905174,0
2014-02-27,151.26,153.1,145.61,148,2122344,0
2014-02-28,148.5,149.22,143.11,144.86,2276698,0
2014-03-03,142.92,143.9,140.55,143.38,2072084,0
2014-03-04,145.32,147.02,143.98,146.23,1499853,0
2014-03-05,146.2,146.82,143.51,145.13,1241441,0
2014-03-06,144.74,145,135.28,138.55,4772772,0
2014-03-07,139.23,141.66,134.8,141.37,3641597,0
2014-03-10,141.34,141.88,139.21,140.74,1923329,0
2014-03-11,140.43,141.38,139.37,139.96,1297900,0
2014-03-12,138.56,141.63,137.44,141,1768491,0
2014-03-13,142.55,142.55,138.83,139.33,2269580,0
2014-03-14,137.65,140.5,136.56,140.01,1255793,0
2014-03-17,140.6,142.2,140.6,140.9,1251451,0
2014-03-18,141.56,147,141.09,144.18,1321478,0
2014-03-19,144.36,144.43,139.39,140.79,1520774,0
2014-03-20,140.77,141.97,139.08,140.4,991331,0
2014-03-21,140.85,141,134.93,135.55,2002599,0
2014-03-24,136.04,137.44,128.6,131.47,3474965,0
2014-03-25,132.24,134.88,129.7,131.53,1417466,0
2014-03-26,132.26,133.47,125.61,129.07,2483000,0
2014-03-27,128.88,129.06,124.67,127.19,2705088,0
2014-03-28,128.16,132.05,127.09,127.68,2178878,0
2014-03-31,129.27,132.33,128,131.83,2177454,0
2014-04-01,132.07,136.43,131.4,133.25,2060264,0
2014-04-02,134.34,135.83,131.82,133.69,1796094,0
2014-04-03,133.74,135.03,127.26,129.1,1948793,0
2014-04-04,130.2,131.31,121.91,124.69,3311776,0
2014-04-07,123.52,125.14,117.25,119.23,4164265,0
2014-04-08,118.95,123.06,115.14,122.03,5177960,0
2014-04-09,123.03,129.62,122.49,129.34,3226627,0
2014-04-10,128.69,129.3,120.75,123.33,3599136,0
2014-04-11,120.78,125.33,118.78,118.79,2061729,0
2014-04-14,120.44,122.59,115.77,116.99,2640868,0
2014-04-15,117.36,120.31,115.17,120.12,2877066,0
2014-04-16,121.94,124.92,119.14,121.45,1885722,0
2014-04-17,121.39,123.57,120.02,122.05,1358672,0
2014-04-21,122.1,126.12,121.58,126.01,2785512,0
2014-04-22,132.81,137.06,129.17,135.41,17982614,0
2014-04-23,135.72,136.35,132.44,133.23,5003009,0
2014-04-24,133.13,135.52,130.57,134.42,3109829,0
2014-04-25,133.56,133.98,132.19,133.73,3838058,0
2014-04-28,134.76,134.97,131.62,133.51,5589675,0
2014-04-29,132.07,135,130.02,133.63,2882115,0
2014-04-30,133.24,133.89,132,133.71,2306175,0
2014-05-01,133.4,139,133,138.13,3616291,0
2014-05-02,137.97,138.39,135.67,136.35,2561880,0
2014-05-05,136.17,136.62,134.5,136.19,2635124,0
2014-05-06,135.77,136.14,133.08,133.35,2243730,0
2014-05-07,133.65,134.78,130.17,133.35,3121860,0
2014-05-08,133.76,135.13,130.04,131.17,2649712,0
2014-05-09,130.69,132.59,129.01,131.17,3023480,0
2014-05-12,130.12,131.65,127.84,130.16,3864072,0
2014-05-13,131.32,131.74,129.56,129.64,2304280,0
2014-05-14,128.96,129.08,126.65,126.97,2966953,0
2014-05-15,126.24,126.95,122.97,124.04,4465522,0
2014-05-16,123.81,127.2,121.99,126.76,3373114,0
2014-05-19,125.85,127.89,125.32,127.21,2177931,0
2014-05-20,125.79,132.15,125.71,130.97,4848673,0
2014-05-21,131.71,132,129.76,129.9,1828663,0
2014-05-22,130.43,131.91,128.61,130.83,1900913,0
2014-05-23,131.25,134.37,130.81,133.46,2050822,0
2014-05-27,132.53,132.99,128.09,129.95,4363651,0
2014-05-28,128.94,129.23,123.56,126.95,8032690,0
2014-05-29,128.76,129.42,126.75,129.22,3480497,0
2014-05-30,129.03,136.38,125.61,131.21,11609314,0
2014-06-02,130.4,134.25,128.91,134.17,6252306,0
2014-06-03,133.38,133.92,130.53,132.26,3757663,0
2014-06-04,131.15,131.58,127.65,128.82,4965026,0
2014-06-05,129.08,129.4,126.05,128.34,3782435,0
2014-06-06,128.49,128.8,126.33,127.46,1979523,0
2014-06-09,127.67,127.72,126.17,126.63,1816769,0
2014-06-10,126.52,127.87,124.21,125.55,2497200,0
2014-06-11,124.42,125.37,123.09,125.18,3076870,0
2014-06-12,124.76,124.98,119.63,120.75,6213629,0
2014-06-13,121.35,121.8,118.35,119.6,4139018,0
2014-06-16,118.81,119.38,116.9,117.75,4226568,0
2014-06-17,117.6,121.67,117.14,118.87,5473959,0
2014-06-18,120.04,120.52,117.81,118.43,3683456,0
2014-06-19,119.02,119.17,116.68,117.55,3887140,0
2014-06-20,118.77,123.03,118.09,121.93,4799731,0
2014-06-23,122.01,122.36,120.43,121.21,2369801,0
2014-06-24,120.85,122.4,120.44,120.52,2201761,0
2014-06-25,120.44,127.33,119.88,125.94,4677100,0
2014-06-26,126.27,128.77,125.42,126.5,2757852,0
2014-06-27,126.56,129.36,126.12,128.85,2990900,0
2014-06-30,128.48,128.65,125.82,126.12,2314502,0
2014-07-01,126.42,127.39,125.25,125.58,1582704,0
2014-07-02,125.79,126.31,124.3,126,1380700,0
2014-07-03,126.24,126.97,125.55,126,748692,0
2014-07-07,125.18,125.86,122.17,123.29,1679756,0
2014-07-08,122.64,122.79,120.56,122.17,1918289,0
2014-07-09,122.04,122.44,120.46,120.94,1186918,0
2014-07-10,119.92,121.15,118.89,120.68,2003292,0
2014-07-11,120.32,121.4,119.08,120.47,1116839,0
2014-07-14,120.75,122.13,120.01,121.08,1006950,0
2014-07-15,120.26,120.99,118.79,119.45,1957091,0
2014-07-16,119.67,122.07,118.93,121.71,2970417,0
2014-07-17,120.54,123.1,120.16,121.52,2543436,0
2014-07-18,120.77,123.52,120.77,121.97,1958699,0
2014-07-21,122.07,126.64,121.47,125.54,3235480,0
2014-07-22,125.88,127.8,122.23,122.54,2999409,0
2014-07-23,122.55,125.12,121.91,124.62,2031367,0
2014-07-24,124,125.52,122.15,124.36,1482377,0
2014-07-25,123.88,124.23,122.58,123.52,1014642,0
2014-07-28,123.6,124.66,122.3,123.53,1442876,0
2014-07-29,124.16,124.31,122.74,123.7,1250324,0
2014-07-30,124.29,126.99,124.29,125.83,2579157,0
2014-07-31,118.88,122.31,114.83,117.39,11037063,0
2014-08-01,117.5,120.6,116.1,118.21,4986090,0
2014-08-04,118.65,118.96,116.01,116.79,1913688,0
2014-08-05,115.26,116.44,109.58,110.66,8471546,0
2014-08-06,109.75,112.85,109.04,110.02,3925751,0
2014-08-07,110.58,110.9,106.2,106.73,3362916,0
2014-08-08,106.61,109.69,106.61,109.17,2691532,0
2014-08-11,109.5,110.62,106,107.25,3356224,0
2014-08-12,107.25,108.62,107.05,108.07,2076489,0
2014-08-13,109.12,111.21,108.68,109.17,2445201,0
2014-08-14,109.5,113.2,108.88,111.04,4394741,0
2014-08-15,111.42,114.62,110.43,112.26,2921577,0
2014-08-18,112.09,112.1,107.73,109.78,2657509,0
2014-08-19,110.04,114.15,109.24,113.72,3684058,0
2014-08-20,113.6,114.12,112.33,113.1,1784311,0
2014-08-21,113.08,114.32,112.62,113.81,1356281,0
2014-08-22,113.44,117.79,112.73,117.26,3026783,0
2014-08-25,117.14,117.15,115,115.48,1716797,0
2014-08-26,116.1,117.23,115.4,117.1,1593183,0
2014-08-27,118.25,118.39,115.6,116.71,1350617,0
2014-08-28,116.16,117.32,116,116.86,1103544,0
2014-08-29,116.85,117.3,115.35,117.3,1028401,0
2014-09-02,117.28,120.43,116.67,120.1,1916662,0
2014-09-03,120.59,120.69,117.87,119.03,1498105,0
2014-09-04,118.89,119.97,117.02,117.32,1508458,0
2014-09-05,117.21,120.08,116.54,119.68,1842210,0
2014-09-08,119.01,120.5,119.01,120.05,1355904,0
2014-09-09,119.66,121.39,119.01,120.03,2059729,0
2014-09-10,120.42,120.55,118.53,119.88,1805731,0
2014-09-11,119.21,120.75,119.08,120.41,2088929,0
2014-09-12,120.23,122.16,120.07,122.05,2500847,0
2014-09-15,121.96,122.43,120.6,121.43,2093361,0
2014-09-16,121.21,122.61,120.18,122.15,1491611,0
2014-09-17,122.56,123.21,121.18,121.85,1628560,0
2014-09-18,121.86,122.15,120.31,120.52,1620882,0
2014-09-19,120.35,121,116.62,117.43,3333795,0
2014-09-22,117.88,118.23,115.36,116.28,2054508,0
2014-09-23,114.45,117.84,114,115.95,3652251,0
2014-09-24,119.65,127.38,118.14,124,6956796,0
2014-09-25,129.41,131.87,126.22,127.8,5609194,0
2014-09-26,127.81,129.66,126.99,128.99,2910623,0
2014-09-29,127.64,131.85,126.69,130.26,2663223,0
2014-09-30,130.05,131.4,129.31,131.2,2320935,0
2014-10-01,131.12,131.95,128.64,131.67,3723608,0
2014-10-02,131.92,132.65,126.77,126.99,3947292,0
2014-10-03,127.71,130.01,127.09,129.62,3851337,0
2014-10-06,130.14,130.36,127.82,128.41,1675803,0
2014-10-07,127.32,128.18,124.84,125.23,4235207,0
2014-10-08,126.26,127.74,123.84,125.9,2382843,0
2014-10-09,125.26,126.47,122.22,122.35,2989760,0
2014-10-10,122.56,124,118.18,118.29,3191133,0
2014-10-13,118.58,120.54,113.49,113.56,2807442,0
2014-10-14,114,117.04,112.72,114.94,2761765,0
2014-10-15,113.34,114.96,111.41,114.34,4135772,0
2014-10-16,112,119.35,111.49,118.54,3188192,0
2014-10-17,119.84,121.63,116.4,120.21,3565756,0
2014-10-20,121.13,127.43,120.12,124.78,3400991,0
2014-10-21,126.35,131.78,126.35,130.38,3944008,0
2014-10-22,128.43,131.07,128.22,128.77,1928610,0
2014-10-23,129.68,130.48,127.95,128.02,2088599,0
2014-10-24,128.08,129.71,127.35,129.13,1831757,0
2014-10-27,129.37,130.82,128.76,130.56,2825550,0
2014-10-28,130.85,132.57,130.33,131.07,2741232,0
2014-10-29,131.35,131.37,128.33,129.76,2417161,0
2014-10-30,129.92,134,129.27,131.51,1507549,0
2014-10-31,133.05,133.99,131.94,133.04,1225944,0
2014-11-03,132.85,135.58,132.4,132.85,2174644,0
2014-11-04,132,135.4,130.03,133.61,2968496,0
2014-11-05,134,134.45,130.56,131.91,2314442,0
2014-11-06,131.08,132.79,128.38,128.77,2523632,0
2014-11-07,129,129.53,123.96,126.11,2713765,0
2014-11-10,126.71,128.25,126.21,127.99,1850022,0
2014-11-11,128.03,131.22,126.89,130.03,2360916,0
2014-11-12,129.21,131.32,128.03,131.09,2187314,0
2014-11-13,131.81,133.84,130.62,131.9,1482145,0
2014-11-14,132.14,134.64,131.34,134.21,2117625,0
2014-11-17,134.04,137.55,132.13,136.73,8868287,0
2014-11-18,137.12,144.55,136.96,141.94,5743382,0
2014-11-19,141.9,142.87,140.01,142.47,2277791,0
2014-11-20,141.45,144.57,140.2,142.68,2183980,0
2014-11-21,144.28,146.58,143.06,145.37,2258349,0
2014-11-24,145.49,146.14,141.69,142.56,2950847,0
2014-11-25,142.96,145.16,140.87,144.76,1440591,0
2014-11-26,144.45,145.07,143.66,144.73,1142971,0
2014-11-28,145.97,146.55,144.73,145.45,978673,0
2014-12-01,146.33,147.39,143.61,145.81,1526118,0
2014-12-02,145.49,146.58,144.44,146.39,1237274,0
2014-12-03,146.68,147.14,145.17,145.27,1253164,0
2014-12-04,145.59,146.67,143.55,144.33,1254666,0
2014-12-05,144.59,146.21,143.17,144.89,1833793,0
2014-12-08,144.6,145.71,143.04,143.94,1238737,0
2014-12-09,141.86,142.29,138.84,141,3028963,0
2014-12-10,140.14,141.19,137.64,137.96,1812813,0
2014-12-11,138.96,140.23,138,138.89,1335200,0
2014-12-12,139.59,140.38,137.98,138.71,1062695,0
2014-12-15,138.67,139.66,135.48,138.16,1788110,0
2014-12-16,137.68,139.82,136.79,136.92,1570258,0
2014-12-17,136.77,140.12,135.54,140,1367324,0
2014-12-18,141.9,143.5,139.53,143,2207293,0
2014-12-19,143.76,146.6,142.56,146.06,2044308,0
2014-12-22,146.3,149.9,143.8,144.16,2214878,0
2014-12-23,144.59,144.65,138.8,140.55,2482161,0
2014-12-24,140.5,142.26,139.9,140.33,593594,0
2014-12-26,141.1,142.29,140.52,141.46,617160,0
2014-12-29,140.63,143.15,139.92,141.87,577641,0
2014-12-30,141.5,143.98,140.64,143.02,1119654,0
2014-12-31,143.87,143.99,142.63,143.11,1188218,0
2015-01-02,143.97,144.74,142.6,144.45,2182337,0
2015-01-05,144.17,146.73,143.48,144.29,2674901,0
2015-01-06,144.52,147.75,141.64,142.83,2641377,0
2015-01-07,143.88,147.31,143.3,145.12,2214315,0
2015-01-08,150,156.6,149.84,154.1,5817995,0
2015-01-09,155.17,155.61,151.52,153.58,2039747,0
2015-01-12,154.09,155.56,151.7,155.5,2530041,0
2015-01-13,156.68,159.7,155.48,158.04,3583114,0
2015-01-14,156.75,158.12,156.04,156.8,3143466,0
2015-01-15,158,158.56,154.11,154.29,2444900,0
2015-01-16,154.08,157.8,153.58,156.93,1872412,0
2015-01-20,157.95,158.29,154.9,156.05,1959591,0
2015-01-21,156.01,158.18,155.69,157.02,2005810,0
2015-01-22,156.94,159.29,156.94,159.19,2034009,0
2015-01-23,159.37,160.3,159,159.66,1908808,0
2015-01-26,160.05,160.99,159.16,159.86,1652760,0
2015-01-27,158.73,161.43,158.4,160.8,1336522,0
2015-01-28,161.28,162.8,160.25,160.59,2090414,0
2015-01-29,159.33,161.79,158.6,161.51,1383591,0
2015-01-30,160.24,161.73,158.35,159.97,1409813,0
2015-02-02,161.06,162.76,158.93,161.98,1625777,0
2015-02-03,163.15,165.69,156.16,159.71,3684925,0
2015-02-04,159.96,161.75,158.7,160.87,1616396,0
2015-02-05,162.24,162.24,159.71,161.45,2237119,0
2015-02-06,162.28,163.76,160.37,161.99,1243517,0
2015-02-09,162.35,163.5,159.51,160.1,2506030,0
2015-02-10,161.2,164.3,161.12,164.13,1712820,0
2015-02-11,162.74,165,162.74,164.34,2207722,0
2015-02-12,168.48,170.2,164.88,167.5,2907282,0
2015-02-13,167.49,167.74,166.34,167,1206057,0
2015-02-17,168.17,169.88,166.62,168.63,1169445,0
2015-02-18,168.88,169.13,166.64,168.42,974180,0
2015-02-19,167.75,169.62,167.75,169.13,1090897,0
2015-02-20,169.2,174.43,168.75,173.26,3499472,0
2015-02-23,190.03,200.76,188.7,198.75,19633519,0
2015-02-24,199.73,204.66,196.24,202,12810304,0
2015-02-25,201.53,201.53,195.76,198,6079115,0
2015-02-26,197.93,201.8,197.27,201.25,5874673,0
2015-02-27,200.46,201.95,197.15,197.48,6588151,0
2015-03-02,197.51,203.53,197.19,203.35,6050700,0
2015-03-03,201.42,204,201.04,202.61,3441000,0
2015-03-04,200.73,203.45,200.14,203.15,3207000,0
2015-03-05,202.87,205.04,202.87,203.95,2152800,0
2015-03-06,203.2,204.26,198.5,198.71,3756100,0
2015-03-09,199.46,205.51,195.2,204.69,4328400,0
2015-03-10,201.18,205.7,201.14,201.48,2665400,0
2015-03-11,201.59,206.84,186.2,193.71,12144600,0
2015-03-12,192.6,196.76,190.82,196.76,3874400,0
2015-03-13,194.5,198.61,192.68,197.43,4785100,0
2015-03-16,201.71,204.75,199.13,202.34,3917400,0
2015-03-17,201.66,202.01,198.59,200.73,3342400,0
2015-03-18,199.5,204.7,199.5,203.41,1528700,0
2015-03-19,203.02,204,201.83,202.09,1520800,0
2015-03-20,204.61,205.69,202.11,204.26,1165700,0
2015-03-23,205.54,205.54,202.76,203.67,1426600,0
2015-03-24,203.97,206,202.4,203.11,1274400,0
2015-03-25,203.49,204.95,196.59,197.01,2277000,0
2015-03-26,195.51,200.7,193.66,198.46,1980400,0
2015-03-27,198.22,200.31,196.56,197.84,1016900,0
2015-03-30,198.48,203.32,198.32,201.38,1310500,0
2015-03-31,200.74,201.49,197.55,198.62,1542068,0
2015-04-01,198.33,198.5,194.49,197.39,1876100,0
2015-04-02,199.97,201.03,196.34,198.45,1138500,0
2015-04-06,198.47,200.89,197.28,197.84,1077200,0
2015-04-07,197.63,201.22,197.51,198.94,1109028,0
2015-04-08,200.44,206.78,199.77,205.96,1990200,0
2015-04-09,205.6,208.71,204,205.72,1594998,0
2015-04-10,206.34,208.58,204.42,207.5,1162100,0
2015-04-13,207.18,211.57,207,209.46,1516900,0
2015-04-14,209.87,211.3,206.71,208.94,1538100,0
2015-04-15,208.73,208.75,205.61,206.16,1539942,0
2015-04-16,205.88,208.3,205.41,207.36,972141,0
2015-04-17,207.21,207.41,203.46,205.32,1485100,0
2015-04-20,206.57,206.72,203.23,205.21,976561,0
2015-04-21,205.96,211.13,205.23,210.85,1506756,0
2015-04-22,210.85,210.91,206.04,206.93,1997812,0
2015-04-23,205.33,210.22,204.48,209.39,1672600,0
2015-04-24,211,211,208,210.42,1515541,0
2015-04-27,211.8,211.97,201.65,202.02,3080000,0
2015-04-28,204.29,206.65,195.15,205.46,3268400,0
2015-04-29,204.39,214.75,200.01,214.06,4563900,0
2015-04-30,213.21,227.76,212.66,216.93,4263600,0
2015-05-01,217.19,223.37,217.03,223.02,2553700,0
2015-05-04,223.17,225.03,220.88,222.86,1627400,0
2015-05-05,223.94,224.53,216.94,219.24,2021000,0
2015-05-06,219.85,220.09,214.03,216.26,1113684,0
2015-05-07,215.43,220.16,213.84,218.25,1295108,0
2015-05-08,221.42,222.67,219.01,221.88,1282800,0
2015-05-11,222.38,224.97,222.05,223.79,1282800,0
2015-05-12,222.13,223.75,219.58,222.96,1691380,0
2015-05-13,222.83,223.19,219.3,219.9,1391400,0
2015-05-14,221.27,222.87,219.74,222.82,931300,0
2015-05-15,222.66,224.63,221.61,224.63,1181189,0
2015-05-18,224.37,228.49,224,225.43,1220604,0
2015-05-19,225.16,227.86,224.01,227.65,1267500,0
2015-05-20,228.79,229.63,225.66,228.47,1360200,0
2015-05-21,229.26,235,228.5,233.27,1719300,0
2015-05-22,233.17,238.49,232.03,237.53,1945300,0
2015-05-26,237.04,239.03,233.17,235.31,2044177,0
2015-05-27,235.99,239.16,234.56,239.12,2389900,0
2015-05-28,241.5,246.01,238.12,241.73,2645669,0
2015-05-29,240.36,241.7,236.5,238.77,1395400,0
2015-06-01,239.65,240,237.31,239.36,1296178,0
2015-06-02,239.47,240.49,235.64,238,1374361,0
2015-06-03,237.85,239.46,236,239.44,1059600,0
2015-06-04,237.58,239,230.5,232.88,1341800,0
2015-06-05,232.03,235.51,231.16,235.41,1094800,0
2015-06-08,235.5,236.16,231.35,232.85,1338600,0
2015-06-09,232.73,234.09,228.03,231.73,1880685,0
2015-06-10,231.89,232.19,228.98,229.12,2786633,0
2015-06-11,227.73,235.28,227.58,233.87,2763031,0
2015-06-12,232.73,234.39,229.03,229.64,1223500,0
2015-06-15,227.3,231.13,225.35,230.56,1119000,0
2015-06-16,229.72,230.33,225.8,228.7,1688800,0
2015-06-17,228.79,231.92,228.46,230.2,1230700,0
2015-06-18,230.61,234.81,230.23,233.95,1174900,0
2015-06-19,232.99,234.53,228.01,228.22,1630200,0
2015-06-22,228.84,234.3,228.84,232.9,1194900,0
2015-06-23,234.15,236.12,233.13,233.25,1234982,0
2015-06-24,233.22,233.25,228.75,229.19,2045300,0
2015-06-25,230.35,233.79,226.54,233.21,2049000,0
2015-06-26,229.49,231.69,227.14,228.83,2578900,0
2015-06-29,225.72,227.33,219.56,220.31,1770700,0
2015-06-30,221.41,222.82,219.88,222.15,2163506,0
2015-07-01,224.99,230.98,224.01,228.24,1392800,0
2015-07-02,228.55,229.53,224.36,228.49,981100,0
2015-07-06,226.43,229.11,224.46,226.3,1677200,0
2015-07-07,226.44,227.75,220,227.4,1653300,0
2015-07-08,225.01,226.49,222.83,224.46,1408600,0
2015-07-09,227.3,228.72,222.52,223.39,1374800,0
2015-07-10,225.62,232.76,224.5,232.32,1441100,0
2015-07-13,235.6,237.69,231.7,235.16,1339100,0
2015-07-14,235,237.38,232.47,236.75,1110145,0
2015-07-15,237.2,237.26,233.88,235.84,1600777,0
2015-07-16,236.82,240.38,236.32,238.85,1312100,0
2015-07-17,240.05,240.79,234.73,236.1,1376400,0
2015-07-20,237.8,242.77,237.23,239.88,1591800,0
2015-07-21,240.05,242.81,237.78,240.59,1016700,0
2015-07-22,238.56,240.8,237.59,238.92,1388900,0
2015-07-23,250.91,254.46,247.01,253.84,3764500,0
2015-07-24,254,259.57,249.82,251.92,2257400,0
2015-07-27,251.71,258.17,250.67,257.3,2066700,0
2015-07-28,259.83,259.99,255.7,257.95,1853800,0
2015-07-29,259.13,259.88,252.82,255.23,2064700,0
2015-07-30,254.21,255.04,250.25,254.28,1479600,0
2015-07-31,255.3,258.96,253.35,257.53,1314000,0
2015-08-03,258,260.79,256,257.21,1771755,0
2015-08-04,255.61,260.47,250.91,259.98,1152400,0
2015-08-05,261.23,263.79,260.05,262.52,1242100,0
2015-08-06,263.68,263.81,245.28,248.4,3551447,0
2015-08-07,247.73,248.1,240.9,247.79,2158300,0
2015-08-10,250.13,253.62,247.04,247.15,1278100,0
2015-08-11,244.89,247.75,241.31,245.99,1213042,0
2015-08-12,244.67,245.67,234.21,244.03,3042600,0
2015-08-13,243.06,248.28,243.06,246.17,1415100,0
2015-08-14,246.81,250.37,244.02,246.57,949900,0
2015-08-17,244.44,251,244.19,249.75,954600,0
2015-08-18,250,252.51,247.25,249.97,873700,0
2015-08-19,247.94,249.53,242.51,244.91,1262100,0
2015-08-20,244.95,244.95,228.13,229.06,3305400,0
2015-08-21,224.08,228.28,219.67,222.19,3924000,0
2015-08-24,207.99,231.57,200.02,220.25,4584048,0
2015-08-25,230.22,231.67,218.96,220.08,2595800,0
2015-08-26,226.02,228.51,217.77,227.24,2156100,0
2015-08-27,228.59,236.02,228.4,234.9,1816600,0
2015-08-28,233.06,236.36,232.04,236.12,982900,0
2015-08-31,234.66,237.8,228.59,230.6,1559000,0
2015-09-01,227.69,229.21,222.34,224.05,2059300,0
2015-09-02,225.73,232.25,222.43,232.18,1805900,0
2015-09-03,233.37,235.36,226.57,228.47,1485500,0
2015-09-04,225.1,230.52,224.58,229.53,1228100,0
2015-09-08,236.38,237.91,228.56,233.8,1925200,0
2015-09-09,235.49,235.66,227.34,227.85,1253000,0
2015-09-10,227.83,230.72,226.55,228.79,1781567,0
2015-09-11,227.92,228.72,223.91,225.64,1609800,0
2015-09-14,226.34,227.68,220.42,222.92,1603200,0
2015-09-15,223.91,229.08,222.03,228.22,1465300,0
2015-09-16,228,234.5,227.61,233.21,1405400,0
2015-09-17,232.79,243.24,231.5,241.01,1795781,0
2015-09-18,237.19,242.65,237.19,242.14,1754400,0
2015-09-21,243.4,245.82,220.86,229,4972000,0
2015-09-22,222.91,223.95,214,216.76,4612600,0
2015-09-23,219.2,225.54,216.1,217.21,1958100,0
2015-09-24,216.42,217.07,205.38,209.5,4169919,0
2015-09-25,212.14,214.72,189,199.47,6280100,0
2015-09-28,196.73,206.51,159.44,166.5,19751945,0
2015-09-29,160.94,175.95,152.94,158.08,14511800,0
2015-09-30,168.47,180.05,160.51,178.38,11676100,0
2015-10-01,177.09,180,171.71,179.6,6384400,0
2015-10-02,170.23,182.64,164.27,182.32,7697300,0
2015-10-05,176.81,176.99,161.17,163.46,11647952,0
2015-10-06,161.11,169.12,157.02,166,7376800,0
2015-10-07,166.52,171.49,163.39,169.83,4183300,0
2015-10-08,169.42,171.69,165.13,171.17,3644500,0
2015-10-09,170.55,179.81,168.55,175.94,4357900,0
2015-10-12,175.94,179.49,171.22,173.85,3255799,0
2015-10-13,172.75,177,166.19,166.5,3880600,0
2015-10-14,171.5,178.48,171.28,177.29,8142200,0
2015-10-15,156.73,170,155.23,168.87,10683800,0
2015-10-16,172.11,179.83,170.85,177.56,6033600,0
2015-10-19,169.8,171.5,159.24,163.83,9997877,0
2015-10-20,159.02,162.9,145.35,146.74,14153017,0
2015-10-21,148,148.66,88.5,118.61,88607800,0
2015-10-22,110.01,115.5,94.26,109.87,57766100,0
2015-10-23,117.06,121.69,111.64,116.16,24749200,0
2015-10-26,110,118,106.03,110.04,27810000,0
2015-10-27,112.49,114.2,108.74,109.54,10871800,0
2015-10-28,109.4,118,108.2,117,10701600,0
2015-10-29,116.76,127.08,104,111.5,18818800,0
2015-10-30,103.3,108.79,90.46,93.77,44882400,0
2015-11-02,97.16,102.89,94.5,100.47,26455494,0
2015-11-03,103.04,104.8,96.5,97.86,15507200,0
2015-11-04,98.75,99.5,91.26,91.98,14553272,0
2015-11-05,92,92.13,73.32,78.77,57293500,0
2015-11-06,81.8,85.59,77.51,81.77,25270900,0
2015-11-09,83.1,86,80.62,85.41,19976517,0
2015-11-10,84.76,86.4,79.01,83.68,28711700,0
2015-11-11,84.62,86.11,78.6,78.9,16933800,0
2015-11-12,76.81,77,73.69,73.77,17453000,0
2015-11-13,74.54,76.3,72.09,75.41,14631900,0
2015-11-16,74.49,75.69,72.25,73.32,10267100,0
2015-11-17,72.22,74,69.95,70.32,13442700,0
2015-11-18,69.75,75.26,69.33,72.6,11844300,0
2015-11-19,72.42,84.48,72.38,84,25422600,0
2015-11-20,84.75,91.28,83.56,91,24969400,0
2015-11-23,92.1,97.64,87.11,87.41,25583100,0
2015-11-24,87.4,89.07,85.2,87.45,16529700,0
2015-11-25,83.89,90.5,83.02,87.02,13068100,0
2015-11-27,87.3,89.15,86.19,87.09,4218700,0
2015-11-30,87.28,91.21,86.07,89.96,14051800,0
2015-12-01,90.85,99.79,90.52,98.78,22989511,0
2015-12-02,99.05,101.93,95.5,96.23,13066899,0
2015-12-03,97.71,98,92.01,93.66,9457737,0
2015-12-04,93.99,96.75,93.37,95.31,8677300,0
2015-12-07,94.08,95.05,91.15,92.24,4856500,0
2015-12-08,89.5,95.26,89.04,93.86,7326711,0
2015-12-09,93.22,96.86,91.81,94.4,6273900,0
2015-12-10,93.54,97.45,93.26,97.19,5133500,0
2015-12-11,95.75,98.85,92.2,93.06,8187700,0
2015-12-14,93.94,95.5,92.56,94.14,5387970,0
2015-12-15,107.5,113,104.26,109.59,24243100,0
2015-12-16,112.01,119.87,111.65,118.47,23338200,0
2015-12-17,117.19,117.65,111.37,111.38,9504800,0
2015-12-18,109.64,111.74,105.26,108.52,8060600,0
2015-12-21,110.46,112,107.29,108.76,3824800,0
2015-12-22,108.63,113.49,108.52,113.12,4723409,0
2015-12-23,113.96,116.04,113.34,114.94,3455800,0
2015-12-24,115.05,116.27,113.96,114.11,2223220,0
2015-12-28,108.8,109.55,101.67,102.14,15422809,0
2015-12-29,103.09,103.26,99.95,101.39,10007150,0
2015-12-30,101,104.353,99.67,102.33,8075255,0
2015-12-31,101.49,104.14,100.62,101.65,5842008,0
2016-01-04,98.06,101.5,95.8,98.5,9594002,0
2016-01-05,99.18,103.8,98.76,100.86,5925036,0
2016-01-06,97.44,105.93,97.4,102.4,10377902,0
2016-01-07,100.12,102.25,95.93,97.39,6373403,0
2016-01-08,99.05,99.27,90.55,91.06,7871584,0
2016-01-11,92.04,92.99,82.83,85.45,9926824,0
2016-01-12,86.02,89.3067,84.75,87.91,6492473,0
2016-01-13,88.83,90.5,84.62,85.54,4974206,0
2016-01-14,85.64,91.21,82.1,89.77,4999050,0
2016-01-15,85.5,89.3987,84.76,88.7,7610720,0
2016-01-19,90.03,90.74,86.42,88.98,4061400,0
2016-01-20,86.1,92.26,83.85,89.35,5828715,0
2016-01-21,89.57,92.61,88.31,90.27,3170610,0
2016-01-22,92.8,93.72,87.84,88.6,3918116,0
2016-01-25,88,95.8,87.55,92.63,5635768,0
2016-01-26,92.15,99.45,91.81,98.57,8783975,0
2016-01-27,96.65,99.45,93.65,94.43,5597192,0
2016-01-28,94.63,95.81,85.6,86.12,7913418,0
2016-01-29,87.32,91.59,87.18,90.22,6428752,0
2016-02-01,88.73,96.42,87.87,95.65,6152552,0
2016-02-02,93.55,101.4,89.03,91.45,14244012,0
2016-02-03,92.68,94.391,87.333,94.19,6209058,0
2016-02-04,92.81,100.625,92.45,96.94,7559386,0
2016-02-05,96.49,98.5,95.011,96.59,6101199,0
2016-02-08,93.03,94.3,87.63,89.63,5314491,0
2016-02-09,87.9,91.94,84.14,86.95,6728833,0
2016-02-10,88.25,91.34,85.26,85.96,4480237,0
2016-02-11,83.76,85.13,79.62,83.44,6996499,0
2016-02-12,85.72,89.07,85.15,88.39,5312354,0
2016-02-16,90.49,91.38,86.6,91.26,3842483,0
2016-02-17,92.19,96.62,91,94.65,4511181,0
2016-02-18,92.95,95.9,91.71,94.11,4638074,0
2016-02-19,90.48,92.425,84.61,84.99,14765285,0
2016-02-22,86.5,86.55,72.43,75.92,31200970,0
2016-02-23,79.24,84.48,78.34,79.27,15366765,0
2016-02-24,77.95,84.99,76.62,83.83,8800321,0
2016-02-25,83.38,85.97,82.1,84.71,5753520,0
2016-02-26,85,86.5,80.505,80.65,10073899,0
2016-02-29,76.52,76.95,63.75,65.8,27246987,0
2016-03-01,65.5,67.8,59.87,65.45,41550238,0
2016-03-02,65.3,69.79,65.12,67.47,18245702,0
2016-03-03,66.82,67,64.61,64.89,10826791,0
2016-03-04,65.72,65.97,59.93,61.31,13645443,0
2016-03-07,63.3,68.28,62.75,65.66,14774900,0
2016-03-08,65.39,66.55,63.05,63.15,6725344,0
2016-03-09,65.49,67.77,63.55,66.86,9832982,0
2016-03-10,67.13,68.62,65.27,66.15,6826691,0
2016-03-11,67.1,69.66,66.83,69.55,6894019,0
2016-03-14,69.55,70.43,66.68,69.04,9398386,0
2016-03-15,53.5,53.9,33.01,33.51,138739147,0
2016-03-16,33.02,35.82,31.2,33.54,54101869,0
2016-03-17,33.62,33.7,29.52,29.69,52043009,0
2016-03-18,30.04,30.93,26.72,26.98,58803741,0
2016-03-21,26.1,31.59,25.985,28.98,71290168,0
2016-03-22,30.075,32.0496,29.01,31.89,54171191,0
2016-03-23,33.07,34.4,32.42,33.43,39340718,0
2016-03-24,32.73,32.95,30.8,31.09,24013994,0
2016-03-28,30.4,30.6,28.26,28.86,27464265,0
2016-03-29,27.84,29.74,27.51,28.98,26851391,0
2016-03-30,30.17,30.22,26.72,27.07,32949796,0
2016-03-31,27.03,27.62,25.75,26.3,44483654,0
2016-04-01,26.03,29.32,25.75,28.1,39567565,0
2016-04-04,28.38,29,25.27,26.11,25964861,0
2016-04-05,29.6,29.78,27.7899,28.73,48801441,0
2016-04-06,29,34.68,28.81,34.17,75075292,0
2016-04-07,37.2,38.18,34.49,35.51,66729731,0
2016-04-08,35.44,35.485,33.38,33.67,32626298,0
2016-04-11,34.37,34.79,31.07,31.35,44305820,0
2016-04-12,30.48,32.85,30.36,31.99,36219675,0
2016-04-13,31.25,33.5,30.34,33.1,33720124,0
2016-04-14,33.1,33.36,31.55,32.36,32169685,0
2016-04-15,32.99,33.138,32.01,32.14,22119164,0
2016-04-18,31.86,33.7,31.41,33.34,20675357,0
2016-04-19,33.39,35.2,33.06,33.45,19744208,0
2016-04-20,33.85,34.43,33.16,33.53,11303713,0
2016-04-21,33.71,33.94,33.07,33.35,12932258,0
2016-04-22,35.39,36.49,35.23,35.98,26332427,0
2016-04-25,37.3,37.9,35.06,35.16,34290302,0
2016-04-26,35.6,36.43,34.52,36.23,15892189,0
2016-04-27,35.82,36.67,34.51,34.92,13091649,0
2016-04-28,35.68,36.26,35,35.25,14516159,0
2016-04-29,36.64,37.22,32.33,33.36,35579428,0
2016-05-02,32.6,32.72,28.92,32.65,54778783,0
2016-05-03,33.11,38.5,32.25,35.79,65644179,0
2016-05-04,35.76,37.75,33.86,34.79,53375822,0
2016-05-05,34.7,35.36,33.17,34.49,24527699,0
2016-05-06,33.18,33.83,29.8,29.89,36384646,0
2016-05-09,30.89,31,27.99,28.07,42402888,0
2016-05-10,27.61,28.7,26.84,27.91,35222201,0
2016-05-11,27.99,28.3,26.28,26.35,27700677,0
2016-05-12,26.48,26.67,23.55,24.93,53524266,0
2016-05-13,25.09,26.6,24.35,25.9,33824734,0
2016-05-16,26.05,27.23,24.86,27.05,46702699,0
2016-05-17,27.91,29.43,27.25,29.08,56705221,0
2016-05-18,28.67,29.6599,27.58,27.86,32847237,0
2016-05-19,27.76,27.84,25.6667,26.26,32927541,0
2016-05-20,26.08,27.85,26,27.47,29867249,0
2016-05-23,27.65,27.67,26.11,26.21,24554498,0
2016-05-24,26.34,26.52,25.24,26.11,22359407,0
2016-05-25,26.19,27.33,25.86,27.12,22339977,0
2016-05-26,27.23,27.36,26.36,26.94,13893636,0
2016-05-27,28.19,29.41,27.84,28.42,34183915,0
2016-05-31,28.94,29.02,28.23,28.45,16523578,0
2016-06-01,28.36,30.95,28.27,29.79,32957120,0
2016-06-02,29.8,30.91,28.76,29.41,30066511,0
2016-06-03,29.41,29.71,28.57,28.87,19153717,0
2016-06-06,29,29.57,28.53,28.85,20920222,0
2016-06-07,23.8,25.72,22.52,24.64,104057312,0
2016-06-08,24.91,24.91,23.78,23.92,45401542,0
2016-06-09,23.89,25.5,23.65,25.48,41551773,0
2016-06-10,24.96,25.24,24.03,24.14,23852468,0
2016-06-13,24.67,24.8599,23.74,23.78,23582862,0
2016-06-14,23.8,24.29,23.13,24.14,24144495,0
2016-06-15,24.09,24.42,23.62,23.66,15299539,0
2016-06-16,23.36,23.43,22.26,22.42,25123358,0
2016-06-17,22.42,22.63,21.955,22.04,22878556,0
2016-06-20,22.37,22.9,21.77,22.52,22756061,0
2016-06-21,22.45,22.91,21.41,21.64,28238469,0
2016-06-22,21.53,22.68,21.51,21.64,21953614,0
2016-06-23,21.62,22.3,21.4,22.25,18029012,0
2016-06-24,21.16,21.48,20.211,20.27,27912056,0
2016-06-27,20.02,20.126,18.55,18.73,25655713,0
2016-06-28,19.37,20.3,19.17,20,24740181,0
2016-06-29,20.3,20.5,19.64,20.27,17576627,0
2016-06-30,20.01,20.4575,19.45,20.14,14137543,0
2016-07-01,20.4,21.65,19.83,20.44,31052293,0
2016-07-05,20.25,20.75,19.83,19.95,17805014,0
2016-07-06,20.08,23.14,19.61,23.06,47009530,0
2016-07-07,23.96,24.25,22.72,23.49,42982254,0
2016-07-08,23.29,23.77,22.85,23.25,22196474,0
2016-07-11,23.68,23.75,23.07,23.09,15054082,0
2016-07-12,23.21,23.9,23.13,23.22,19416721,0
2016-07-13,23.42,24.67,21.52,21.62,66463073,0
2016-07-14,21.91,23.2,21.45,23.02,49670767,0
2016-07-15,22.89,23.13,22.41,22.86,19569396,0
2016-07-18,22.77,24.25,22.7,23.5,23953059,0
2016-07-19,23.32,24.13,22.76,23.54,24301998,0
2016-07-20,24.58,25.12,24.21,24.57,33699205,0
2016-07-21,24.48,24.87,24.34,24.48,15547972,0
2016-07-22,24.2,24.3,22.72,22.82,23459549,0
2016-07-25,22.97,23.52,22.75,22.85,15610054,0
2016-07-26,22.77,23.1,22.55,23.05,10831958,0
2016-07-27,23.09,23.58,23.06,23.49,12568333,0
2016-07-28,23.41,23.42,22.82,23.13,8332094,0
2016-07-29,22.87,23.06,22.22,22.3,12462853,0
2016-08-01,22.02,22.06,20.71,20.89,20744556,0
2016-08-02,20.85,21.4,20.68,21.17,13977133,0
2016-08-03,21.07,22.56,20.93,22.36,14904453,0
2016-08-04,22.35,22.7765,21.99,22.24,12352309,0
2016-08-05,22.14,22.27,21.9,21.96,11425822,0
2016-08-08,22.11,22.7,22.108,22.45,14438290,0
2016-08-09,24.07,28.19,23.97,28.16,105688444,0
2016-08-10,27.78,28.04,26.71,27.32,50042765,0
2016-08-11,25.27,25.9,24.31,24.49,56159394,0
2016-08-12,24.59,25.53,24.35,24.92,20606921,0
2016-08-15,25.63,26.91,25.63,26.59,28883840,0
2016-08-16,26.68,27.476,26.25,26.6,22864072,0
2016-08-17,29.11,30.59,28.45,30,81187633,0
2016-08-18,31.22,31.53,28.56,29.19,65973325,0
2016-08-19,28.75,29.5899,28.52,28.74,22507989,0
2016-08-22,29.81,31.69,29.59,31.27,55847574,0
2016-08-23,31.83,31.99,30.9505,31.2,29787810,0
2016-08-24,31.39,32.745,30.27,30.54,48275238,0
2016-08-25,31.09,32.15,30.4,31.09,39640123,0
2016-08-26,31.48,31.839,30.52,30.83,23687324,0
2016-08-29,30.85,31.2,29.98,30.25,19038443,0
2016-08-30,29.96,30.64,29.71,30.25,17115890,0
2016-08-31,30.35,30.35,28.83,29.03,23148195,0
2016-09-01,28.91,29.385,28.71,29.12,15438423,0
2016-09-02,29.28,29.32,28.03,28.76,19153553,0
2016-09-06,29.02,29.77,28.681,29.47,13165638,0
2016-09-07,30.17,30.7695,29.92,30.27,14203928,0
2016-09-08,30.24,30.58,29.72,29.96,11576566,0
2016-09-09,29.57,29.57,28.05,28.06,19933219,0
2016-09-12,27.81,28.93,27.35,28.62,18079399,0
2016-09-13,28.34,28.59,27.35,27.53,21573174,0
2016-09-14,27.6,28.05,27.11,27.38,19421195,0
2016-09-15,27.47,27.69,27.18,27.37,11855736,0
2016-09-16,27.24,27.45,26.77,27.28,10465730,0
2016-09-19,27.45,27.78,27.02,27.1,12322880,0
2016-09-20,27.17,27.2295,26.28,26.33,14333993,0
2016-09-21,26.31,27.07,26.15,26.97,13209617,0
2016-09-22,27.32,27.42,26.8,26.85,8613845,0
2016-09-23,26.56,27.84,26.46,27.72,12132121,0
2016-09-26,27.45,27.58,25.7999,25.89,19613875,0
2016-09-27,25.98,26.49,25.69,26.28,11970720,0
2016-09-28,26.12,26.47,25.9,26.42,7800535,0
2016-09-29,26.44,26.45,24.96,25.05,17047095,0
2016-09-30,25.15,25.54,24.53,24.55,14468212,0
2016-10-03,24.5,24.89,23.8436,24.41,12317246,0
2016-10-04,24.48,24.886,23.65,23.74,12437246,0
2016-10-05,23.86,24.73,23.7,24.59,13076856,0
2016-10-06,24.42,24.481,23.62,23.68,11243303,0
2016-10-07,23.77,23.8399,22.9,23.16,14032911,0
2016-10-10,23.4,24.04,23.24,23.59,11930781,0
2016-10-11,23.42,23.715,22.72,22.94,10639449,0
2016-10-12,22.85,23.36,22.55,22.69,9858888,0
2016-10-13,22.49,22.79,21.84,22.77,14789003,0
2016-10-14,22.85,23.08,22.12,22.18,11816333,0
2016-10-17,22.05,22.3,21.32,21.4,12676708,0
2016-10-18,21.54,22.22,21.2,22.07,17191564,0
2016-10-19,22.28,22.3899,21.82,22.06,8367356,0
2016-10-20,22,22.45,21.9,22.06,7936905,0
2016-10-21,22.13,22.45,21.91,21.96,7735750,0
2016-10-24,21.99,22.03,21.4,21.59,12865085,0
2016-10-25,21.75,22.65,21.58,22.05,14512388,0
2016-10-26,21.92,22.189,21.665,21.84,6702750,0
2016-10-27,21.94,22.41,21.8,22.1,7512075,0
2016-10-28,22.15,22.15,20.15,20.35,26348403,0
2016-10-31,20.45,20.71,17.75,17.84,35775145,0
2016-11-01,18.4,24.3,18.1,23.86,64792442,0
2016-11-02,22.6,23.32,20.78,21.12,50263788,0
2016-11-03,21.25,21.25,19.16,19.32,21137197,0
2016-11-04,19.28,20.1,19.01,19.18,16176707,0
2016-11-07,19.63,19.63,18.75,19.13,18762715,0
2016-11-08,13.99,15.76,13.77,14.98,96304899,0
2016-11-09,15.47,16.14,14.945,16.09,32184520,0
2016-11-10,16.36,17,16.04,16.82,24409286,0
2016-11-11,16.72,18.38,16.53,18,22042269,0
2016-11-14,18.23,18.71,17.26,17.55,20408701,0
2016-11-15,17.47,18.57,16.72,18.22,26840070,0
2016-11-16,18.21,18.44,17.7,17.86,13333534,0
2016-11-17,17.57,18.15,16.6,17.98,38110569,0
2016-11-18,17.85,18.65,17.67,17.95,17551706,0
2016-11-21,18.03,18.44,17.96,18.35,13137182,0
2016-11-22,18.55,18.65,17.6207,17.83,12454741,0
2016-11-23,17.24,17.48,16.76,16.94,20961499,0
2016-11-25,17.22,17.5,16.95,17,8772323,0
2016-11-28,17.05,17.65,16.7,17.44,11555576,0
2016-11-29,17.32,17.59,17.02,17.16,8085115,0
2016-11-30,17.02,17.08,15.25,15.79,34759788,0
2016-12-01,15.86,16.09,15.28,15.31,10415469,0
2016-12-02,15.48,15.75,15.1822,15.45,8580979,0
2016-12-05,15.51,15.6146,15.01,15.34,11779988,0
2016-12-06,15.35,15.72,15.06,15.63,9696173,0
2016-12-07,15.41,15.43,14.8201,15.08,19251827,0
2016-12-08,15.13,15.57,14.95,15.44,12856626,0
2016-12-09,15.44,15.89,15.35,15.46,9219329,0
2016-12-12,15.5,15.6,14.65,14.68,21981127,0
2016-12-13,14.82,15,14.65,14.78,13302886,0
2016-12-14,14.83,14.88,13.931,14.12,25015692,0
2016-12-15,13.93,13.93,13,13.6,41104091,0
2016-12-16,13.65,14.23,13.63,14.1,16159842,0
2016-12-19,14.23,15,14.23,14.53,16604392,0
2016-12-20,14.78,14.81,14.33,14.65,9810235,0
2016-12-21,14.7,15.07,14.15,14.2,13291876,0
2016-12-22,14.32,14.749,14.1,14.27,11386764,0
2016-12-23,14.26,14.58,14.1,14.35,9333437,0
2016-12-27,14.17,14.44,14.08,14.09,10450787,0
2016-12-28,14.16,14.39,13.81,14.23,11581854,0
2016-12-29,14.18,14.34,13.94,14.15,10840483,0
2016-12-30,14.11,14.67,14.09,14.52,18496970,0
2017-01-03,14.69,15.345,14.36,15.24,14860487,0
2017-01-04,14.93,15.84,14.71,15.57,17260665,0
2017-01-05,15.76,15.91,15.37,15.71,11046334,0
2017-01-06,15.6,15.7498,15.26,15.29,10411742,0
2017-01-09,15.4,15.65,15.11,15.35,9529118,0
2017-01-10,17.32,17.55,16.1,16.4,42397595,0
2017-01-11,16.45,16.68,15.32,15.33,28520683,0
2017-01-12,15.48,15.855,15.19,15.63,15732451,0
2017-01-13,15.7,15.79,15.275,15.33,11096134,0
2017-01-17,15.3,15.67,15,15.24,10221637,0
2017-01-18,15.26,15.42,14.78,15.11,14987702,0
2017-01-19,15.09,15.34,14.85,14.9,9501740,0
2017-01-20,14.84,15.0501,14.71,14.73,9361446,0
2017-01-23,14.7,14.75,13.88,13.99,18828539,0
2017-01-24,14.06,14.08,13.51,13.58,14160996,0
2017-01-25,13.65,14.25,13.58,13.99,15225380,0
2017-01-26,14.14,14.16,13.6,13.62,10847368,0
2017-01-27,13.6,13.75,13.42,13.47,8523993,0
2017-01-30,13.45,13.79,13.16,13.33,12223548,0
2017-01-31,13.34,13.82,13.2,13.78,12864781,0
2017-02-01,13.75,13.88,13.55,13.73,9027434,0
2017-02-02,13.88,14.905,13.8,14.31,23280545,0
2017-02-03,14.31,14.43,14.04,14.22,10457481,0
2017-02-06,14.25,14.69,14.12,14.59,9191685,0
2017-02-07,14.53,14.71,14.23,14.25,9487319,0
2017-02-08,14.22,14.78,14.14,14.68,10408196,0
2017-02-09,14.81,15.08,14.66,14.92,9878343,0
2017-02-10,14.96,15.24,14.81,15.04,8467984,0
2017-02-13,15.19,15.33,14.88,14.97,9804201,0
2017-02-14,15.03,16,14.96,15.98,18768886,0
2017-02-15,16,16.93,15.77,16.86,27141968,0
2017-02-16,17.14,17.14,16.12,16.22,31013179,0
2017-02-17,16.07,16.18,15.82,16.04,11609995,0
2017-02-21,16.28,16.47,16.13,16.4,9430810,0
2017-02-22,16.34,16.82,16.33,16.35,9695397,0
2017-02-23,16.41,16.8,16.15,16.58,10956307,0
2017-02-24,16.42,16.53,16.1,16.18,10620101,0
2017-02-27,16.06,16.95,15.99,16.71,16889098,0
2017-02-28,16.17,16.48,14.2,14.38,56028113,0
2017-03-01,14.55,14.58,13.46,13.59,41192706,0
2017-03-02,13.9,14.25,13.68,13.75,18454103,0
2017-03-03,13.73,13.88,12.9,13.06,33549288,0
2017-03-06,13.16,13.28,12.3,12.41,30838554,0
2017-03-07,12.21,12.28,11.36,11.71,37105727,0
2017-03-08,11.62,12.12,11.535,11.88,26531840,0
2017-03-09,11.96,12.05,11.5,11.57,16359872,0
2017-03-10,11.7,12.39,11.54,12.24,20817733,0
2017-03-13,12.41,12.55,11.87,12.11,24337749,0
2017-03-14,10.77,11.04,10.5,10.89,77763286,0
2017-03-15,10.89,11.19,10.67,11.01,33002650,0
2017-03-16,11.08,11.33,10.9,11.2,19633819,0
2017-03-17,11.47,11.6,10.95,11.03,34505304,0
2017-03-20,11.12,11.14,10.62,10.64,17831203,0
2017-03-21,10.62,10.9,10.35,10.72,20411003,0
2017-03-22,10.8,10.87,10.48,10.71,14048532,0
2017-03-23,10.68,11.1,10.68,10.86,15665884,0
2017-03-24,10.83,10.95,10.7,10.75,8926025,0
2017-03-27,10.69,10.94,10.6566,10.81,8928225,0
2017-03-28,10.79,10.83,10.66,10.68,8416166,0
2017-03-29,10.68,11.43,10.67,11.18,26917173,0
2017-03-30,11.2,11.32,10.92,11.08,21355336,0
2017-03-31,11.07,11.14,10.97,11.03,8942474,0
2017-04-03,11.02,11.07,10.4,10.47,19734008,0
2017-04-04,10.42,10.49,10.08,10.17,18732753,0
2017-04-05,10.12,10.16,9.49,9.5,41872980,0
2017-04-06,9.52,9.89,9.47,9.63,16728648,0
2017-04-07,9.56,9.7998,9.44,9.59,16233292,0
2017-04-10,9.64,9.88,9.62,9.85,9902711,0
2017-04-11,9.85,9.85,9.52,9.55,8938927,0
2017-04-12,9.62,9.74,9.53,9.6,6631631,0
2017-04-13,9.61,9.62,9.43,9.48,9012366,0
2017-04-17,9.5,9.57,9.43,9.48,5048861,0
2017-04-18,9.42,9.42,8.92,8.95,21598535,0
2017-04-19,8.96,9.22,8.92,9.02,9776237,0
2017-04-20,9.02,9.1,8.86,8.88,12303007,0
2017-04-21,8.93,8.99,8.36,8.51,27979054,0
2017-04-24,8.56,8.78,8.3109,8.6,15662524,0
2017-04-25,8.56,9.06,8.5,9.02,12643371,0
2017-04-26,9.12,9.56,9.01,9.29,16653008,0
2017-04-27,9.29,9.44,9.13,9.38,11473750,0
2017-04-28,9.39,9.49,9.2,9.25,9059200,0
2017-05-01,9.41,9.75,9.36,9.66,16350851,0
2017-05-02,9.96,10.49,9.92,10.31,26470046,0
2017-05-03,10.5,10.58,9.79,9.8,20065791,0
2017-05-04,9.78,10.18,9.56,9.84,14075050,0
2017-05-05,9.75,10.09,9.71,10.07,8827779,0
2017-05-08,10.05,10.05,9.7,9.71,12465785,0
2017-05-09,11.3,12.43,10.57,12.05,125208584,0
2017-05-10,12.03,12.93,11.78,12.68,64299703,0
2017-05-11,12.79,14.55,12.35,13.8,106948663,0
2017-05-12,13.68,14.1,13.41,13.59,38680457,0
2017-05-15,13.74,14.44,13.7,14.17,40211827,0
2017-05-16,14.32,14.55,13.96,14.08,34206780,0
2017-05-17,13.79,14.14,13.135,13.25,29224314,0
2017-05-18,13.23,13.74,13.14,13.47,22678061,0
2017-05-19,13.62,13.78,13.19,13.52,24273229,0
2017-05-22,13.56,13.825,13.44,13.45,11351443,0
2017-05-23,13.46,13.72,13.2,13.31,12678642,0
2017-05-24,13.26,13.34,12.74,12.93,19746666,0
2017-05-25,12.93,13.2,12.75,12.79,11077531,0
2017-05-26,12.77,13.02,12.62,12.83,8875219,0
2017-05-30,12.69,12.874,12.14,12.24,17568232,0
2017-05-31,12.17,12.5,11.8,12.05,18963768,0
2017-06-01,12.05,12.71,11.97,12.58,18240379,0
2017-06-02,12.66,12.689,12.37,12.51,12560304,0
2017-06-05,12.41,12.41,11.95,12.34,13612107,0
2017-06-06,12.43,12.85,12.27,12.56,12510180,0
2017-06-07,12.53,12.65,12.1,12.17,11877888,0
2017-06-08,12.52,13.46,12.45,13.26,31653846,0
2017-06-09,13.21,13.37,12.38,12.52,22207807,0
2017-06-12,12.54,13.02,12.51,12.65,12356100,0
2017-06-13,12.72,12.85,12.36,12.46,10671122,0
2017-06-14,12.5,12.59,12.28,12.46,8322679,0
2017-06-15,12.31,12.49,12.02,12.12,10623612,0
2017-06-16,12.53,12.79,12.46,12.66,14650686,0
2017-06-19,13.02,13.63,12.99,13.47,24724036,0
2017-06-20,13.4,13.43,13.13,13.15,15636875,0
2017-06-21,13.23,13.935,13.21,13.68,19706083,0
2017-06-22,13.75,15.73,13.64,15.5,68973928,0
2017-06-23,15.35,15.85,14.89,15.8,37807929,0
2017-06-26,16.15,17.44,16.05,17.08,56788493,0
2017-06-27,17.19,17.44,16.59,16.65,38405015,0
2017-06-28,17,17.23,16.75,17.15,21746079,0
2017-06-29,17.93,18.25,16.68,17.31,48941609,0
2017-06-30,17.35,17.52,16.84,17.3,21300685,0
2017-07-03,17.31,17.42,16.84,16.97,9905524,0
2017-07-05,16.98,17.33,16.51,17.14,16274881,0
2017-07-06,16.86,17.31,16.57,16.6,18700923,0
2017-07-07,16.67,16.76,15.95,16.23,19314767,0
2017-07-10,16.41,16.98,16.35,16.66,14473560,0
2017-07-11,16.64,16.86,16.52,16.57,10175712,0
2017-07-12,16.7,17.13,16.61,16.99,11470796,0
2017-07-13,17.32,17.64,17.1,17.29,15635659,0
2017-07-14,17.35,17.69,17.22,17.24,12431545,0
2017-07-17,17.31,17.77,17.1,17.37,14897384,0
2017-07-18,17.25,17.37,16.89,17.16,13130711,0
2017-07-19,17.32,17.35,16.98,17.25,8681246,0
2017-07-20,17.18,17.74,17.18,17.6,10833676,0
2017-07-21,17.63,17.71,17.31,17.5,10083260,0
2017-07-24,17.53,17.59,17.22,17.54,8594532,0
2017-07-25,17.7,18.17,17.69,17.71,13407147,0
2017-07-26,17.94,18.11,17.72,17.77,9286003,0
2017-07-27,17.9,18.0073,16.95,17.13,15335632,0
2017-07-28,16.8,17.16,16.65,16.84,12223325,0
2017-07-31,16.83,16.94,16.04,16.46,15887245,0
2017-08-01,16.66,16.82,16.45,16.75,9524783,0
2017-08-02,16.83,16.85,16.37,16.42,9278469,0
2017-08-03,15.98,16.25,15.41,15.45,21222111,0
2017-08-04,15.57,15.57,14.93,15.13,18716217,0
2017-08-07,15.13,15.52,14.95,15.37,16377069,0
2017-08-08,16.93,16.97,15.15,15.64,48441615,0
2017-08-09,15.13,15.2337,13.97,14.07,39082759,0
2017-08-10,14.03,14.42,13.66,13.81,21234863,0
2017-08-11,13.72,14.055,13.68,13.89,12741357,0
2017-08-14,14.02,14.14,13.67,13.77,10046332,0
2017-08-15,13.8,14.09,13.66,13.9,8999224,0
2017-08-16,14.06,14.54,13.97,14.15,13317793,0
2017-08-17,14.3,14.89,14.22,14.34,21809662,0
2017-08-18,14.36,14.54,14.17,14.39,10456399,0
2017-08-21,14.39,14.48,14.05,14.14,6699716,0
2017-08-22,14.14,14.57,14.12,14.35,7114675,0
2017-08-23,14.36,14.49,14.28,14.42,7542664,0
2017-08-24,14.45,15.08,14.41,14.75,10879429,0
2017-08-25,14.6,14.7699,13.98,14.14,13790734,0
2017-08-28,14.04,14.27,13.83,14.23,8076583,0
2017-08-29,14.02,14.036,12.89,13.24,28898109,0
2017-08-30,13.22,13.32,12.96,13.19,14535217,0
2017-08-31,13.16,13.57,13.16,13.42,10330593,0
2017-09-01,13.49,13.49,13.01,13.33,8647642,0
2017-09-05,13.32,13.52,12.97,13.1,11545441,0
2017-09-06,13.07,13.195,12.9,13.16,9645054,0
2017-09-07,13.15,13.495,13.13,13.38,7221060,0
2017-09-08,13.36,13.63,13.3304,13.61,6904959,0
2017-09-11,13.83,14.44,13.81,14.19,12720569,0
2017-09-12,14.4,14.6,14.2301,14.43,9172715,0
2017-09-13,14.35,14.38,14.03,14.11,8002095,0
2017-09-14,14.06,14.13,13.85,13.99,5297428,0
2017-09-15,14.03,14.16,13.88,13.92,6919847,0
2017-09-18,13.95,14.03,13.63,13.79,9338533,0
2017-09-19,13.86,13.945,13.63,13.77,5069612,0
2017-09-20,13.76,14.18,13.7,14.07,5916343,0
2017-09-21,14.07,14.41,13.86,14.23,6208911,0
2017-09-22,14.3,14.3,13.9,14.01,4759105,0
2017-09-25,13.95,14.16,13.93,14.09,6080601,0
2017-09-26,14.06,14.3,13.9812,14.1,5010703,0
2017-09-27,14.1,14.44,14.03,14.39,6196220,0
2017-09-28,14.29,14.32,13.43,13.76,20562700,0
2017-09-29,14.01,14.54,13.89,14.33,14265083,0
2017-10-02,14.35,14.7,14.03,14.62,10999699,0
2017-10-03,14.65,14.78,14.16,14.36,10822405,0
2017-10-04,14.35,14.65,14.29,14.38,6567660,0
2017-10-05,14.38,14.69,14.32,14.57,8281579,0
2017-10-06,14.51,14.62,14.38,14.46,4174956,0
2017-10-09,14.411,14.465,14.33,14.42,3207184,0
2017-10-10,14.55,14.74,14.39,14.46,5482736,0
2017-10-11,14.44,14.5,14.08,14.29,6261356,0
2017-10-12,14.31,14.31,13.81,13.83,8502644,0
2017-10-13,13.77,13.77,13.12,13.39,15951055,0
2017-10-16,13.41,13.45,12.89,12.92,14119236,0
2017-10-17,13,13.11,12.62,12.81,10725081,0
2017-10-18,12.82,12.82,12.36,12.39,15457175,0
2017-10-19,12.14,12.59,11.89,12.48,19616750,0
2017-10-20,12.4,12.46,12.09,12.13,9239736,0
2017-10-23,12.12,12.22,11.97,12.05,7846409,0
2017-10-24,12.12,12.3,11.98,12.12,7970889,0
2017-10-25,12.07,12.095,11.77,12.06,9593268,0
2017-10-26,11.9,12.08,11.63,11.65,11422531,0
2017-10-27,11.65,11.82,11.34,11.41,9649360,0
2017-10-30,11.55,11.71,11.31,11.41,8661010,0
2017-10-31,11.72,12.04,11.4,11.69,14199759,0
2017-11-01,11.68,12.02,11.54,11.93,9044967,0
2017-11-02,11.79,11.79,10.94,11.06,19178360,0
2017-11-03,11.52,11.67,11.1,11.49,16218611,0
2017-11-06,11.8,12.1832,11.72,12.04,20256034,0
2017-11-07,13.87,14.1,13.72,14.1,68917844,0
2017-11-08,14.08,15.26,14.01,14.88,43395360,0
2017-11-09,14.81,15.55,14.54,15.35,28127376,0
2017-11-10,15.26,15.74,14.91,15.38,19959043,0
