Date,Open,High,Low,Close,Volume,OpenInt
2007-09-19,18,18,18,18,0,0
2007-09-20,30,38.74,26.63,35.5,9299906,0
2007-09-21,37.88,38.4,33.75,35.5,2972065,0
2007-09-24,35.78,35.78,32.1,34.25,933988,0
2007-09-25,32.91,35.5,31.5,34.39,515013,0
2007-09-26,35,35.97,33.41,34.8,570621,0
2007-09-27,34.86,34.86,33.62,34.66,155256,0
2007-09-28,34.97,34.97,33.56,33.91,257988,0
2007-10-01,33.77,34.25,32,32.1,237468,0
2007-10-02,31.9,33.39,31.9,32.79,252523,0
2007-10-03,32.89,34.68,32.31,34.07,353668,0
2007-10-04,36.77,38.99,35.6,36.3,1705139,0
2007-10-05,38,40.99,37.51,39.27,758451,0
2007-10-08,40.9,42.5,38.26,38.92,916052,0
2007-10-09,38.85,38.88,37.68,37.99,282136,0
2007-10-10,38.22,39.75,38.19,39.75,315436,0
2007-10-11,40.5,40.5,38,38.27,333435,0
2007-10-12,39.23,39.5,38.5,38.5,138124,0
2007-10-15,38.52,39.95,38.52,39.23,180809,0
2007-10-16,39.05,39.7,38.6,39.01,94852,0
2007-10-17,39.1,39.58,37.81,39.3,132886,0
2007-10-18,38.35,39.2,38.35,38.65,48703,0
2007-10-19,38.21,38.5,35.55,37.75,527145,0
2007-10-22,36.45,38.1,35.75,37.84,181458,0
2007-10-23,38,39.5,37.95,39.23,255722,0
2007-10-24,39.55,39.55,37.95,39.11,97925,0
2007-10-25,39.25,39.4,38.08,39,120381,0
2007-10-26,40.04,40.95,39.3,40.6,453545,0
2007-10-29,40.89,40.89,39.75,40.31,113476,0
2007-10-30,39.8,40.65,38.56,38.91,103745,0
2007-10-31,38.32,39.02,37.68,38.23,123147,0
2007-11-01,36.98,38.5,36,37.79,172672,0
2007-11-02,39,42.7,38.85,41.89,473462,0
2007-11-05,41.9,47.78,41.16,46.99,709444,0
2007-11-06,46.25,46.99,44,45.69,307966,0
2007-11-07,44.55,44.83,43,43.68,209847,0
2007-11-08,44,44.61,41.37,42.25,166523,0
2007-11-09,40.99,43.8,40.61,43.3,192776,0
2007-11-12,42.95,44.79,42.24,43.2,152678,0
2007-11-13,43,43.69,39.25,42.17,205394,0
2007-11-14,43.38,44.2,42.5,43.11,122637,0
2007-11-15,42.28,44.41,41.11,43.67,84562,0
2007-11-16,44.55,45.11,43.58,44.95,114705,0
2007-11-19,45.46,46.95,45.11,45.75,130366,0
2007-11-20,46.74,46.9,43.77,45.56,95045,0
2007-11-21,45.11,45.75,44.42,44.42,155479,0
2007-11-23,45.45,45.45,43.33,44.38,32456,0
2007-11-26,45.5,45.51,42.42,43.5,95493,0
2007-11-27,43,43.4,41.5,42.03,73311,0
2007-11-28,42.07,43.62,41.5,42.83,92490,0
2007-11-29,43.11,43.75,42.25,42.44,89372,0
2007-11-30,43.75,43.75,42.38,42.8,92416,0
2007-12-03,43.5,44.42,41.85,43.75,71509,0
2007-12-04,42.69,44,42.69,43.34,47736,0
2007-12-05,43.77,45,43.22,44.99,69692,0
2007-12-06,45,46,44.48,46,69804,0
2007-12-07,47,47,43.66,43.66,65531,0
2007-12-10,43.72,45.75,43.7,45.51,81149,0
2007-12-11,45,46.5,44.17,44.67,96662,0
2007-12-12,44.68,45.63,43.63,43.7,62738,0
2007-12-13,43.97,43.97,42.41,42.45,63184,0
2007-12-14,42.36,42.93,41.75,42.01,138815,0
2007-12-17,42.01,43.86,41.12,43.42,76354,0
2007-12-18,43,44.28,42.48,43,206298,0
2007-12-19,42.62,43.5,40.85,41.55,175789,0
2007-12-20,41.06,41.3,40.14,40.84,106110,0
2007-12-21,41.09,41.09,38.42,39,817751,0
2007-12-24,39.42,39.98,37.02,38.37,83166,0
2007-12-26,38.21,38.32,37.21,38.25,108904,0
2007-12-27,37.8,37.84,36.35,37.1,185804,0
2007-12-28,37.07,37.65,36.35,36.82,82307,0
2007-12-31,36.67,36.75,34.9,36,182090,0
2008-01-02,36,36,34.76,35.26,100699,0
2008-01-03,35.26,36.01,34.94,35.8,188400,0
2008-01-04,35.57,36.23,35,35.77,153483,0
2008-01-07,35.68,37.41,35.66,37.08,136218,0
2008-01-08,37.18,37.89,36.25,36.33,33039,0
2008-01-09,36.34,37,35.69,36.5,168706,0
2008-01-10,36.45,36.75,36.06,36.55,105126,0
2008-01-11,36.38,37.46,36.04,36.78,86697,0
2008-01-14,37,37.5,36.65,37.25,50328,0
2008-01-15,37.48,37.48,36.62,37.18,290536,0
2008-01-16,37.16,37.33,36,36.93,103304,0
2008-01-17,36.82,37.23,36.35,36.66,707511,0
2008-01-18,36.52,36.98,36.16,36.77,185071,0
2008-01-22,35.3,36.29,35,35.57,245326,0
2008-01-23,34.78,35.98,34.7,35.38,393559,0
2008-01-24,35.28,35.29,34.5,34.83,311523,0
2008-01-25,36.26,36.26,33.5,34.09,307484,0
2008-01-28,33.95,33.95,32.63,33.14,222591,0
2008-01-29,33.08,33.86,31.99,32.03,180494,0
2008-01-30,31.87,31.87,30.34,31.01,216404,0
2008-01-31,31.2,34.1,30.34,31.4,152266,0
2008-02-01,31.74,33.87,31.55,33.24,298182,0
2008-02-04,33.57,34.46,32.52,33.66,261304,0
2008-02-05,33.5,33.52,32.58,33.38,276875,0
2008-02-06,33.65,34.17,32.65,33.59,52129,0
2008-02-07,33.47,34.99,32.91,33.67,53693,0
2008-02-08,34.19,34.19,31.93,32.6,376518,0
2008-02-11,33.08,33.15,31.97,32.72,36929,0
2008-02-12,32.67,33.42,32.26,33.35,39222,0
2008-02-13,33.45,33.56,32.15,32.89,34221,0
2008-02-14,32.83,33.99,32.52,32.6,246377,0
2008-02-15,32.44,32.55,31.78,32.25,28943,0
2008-02-19,32.62,33.01,31.35,32.58,67820,0
2008-02-20,32.43,33,31.73,33,156064,0
2008-02-21,33,33.5,30.42,30.62,214941,0
2008-02-22,31.02,31.02,28.12,28.17,252680,0
2008-02-25,28.08,30,28.08,29.93,106430,0
2008-02-26,32.14,33.44,31.4,32.93,308334,0
2008-02-27,35,35.2,31.93,32,355651,0
2008-02-28,32,33.25,31.73,33.16,122220,0
2008-02-29,32.98,33.43,32.24,32.52,53588,0
2008-03-03,32.48,33.42,32,32.72,418362,0
2008-03-04,32.65,32.7,31.19,31.65,386598,0
2008-03-05,31.74,33,31.18,32.93,207289,0
2008-03-06,32.7,32.7,25.47,25.63,1426242,0
2008-03-07,25.01,26.34,24.15,25.59,520019,0
2008-03-10,25.3,26.5,24.93,25.61,265220,0
2008-03-11,26.3,26.3,24.62,25.56,127647,0
2008-03-12,25.83,27.76,25.06,26.1,215768,0
2008-03-13,25.95,26.44,24.96,25.22,126913,0
2008-03-14,25.5,26.23,24.5,24.77,240211,0
2008-03-17,24.74,25,23.45,24.17,93059,0
2008-03-18,24.73,26,23.88,25.71,126826,0
2008-03-19,25.85,26,24.84,25.57,160246,0
2008-03-20,26,26,23.6,24.08,245729,0
2008-03-24,23.51,23.51,20.72,22.61,1349517,0
2008-03-25,22.3,22.51,21.26,22.1,488331,0
2008-03-26,21.9,24.8,21.01,24.75,989085,0
2008-03-27,24.51,24.79,23.62,24.25,594878,0
2008-03-28,23.67,24.49,23.67,24.05,328053,0
2008-03-31,23.91,24.14,23.51,23.67,333364,0
2008-04-01,24,25.25,23.92,24.92,454007,0
2008-04-02,24.75,24.78,24.2,24.53,322530,0
2008-04-03,24.61,24.61,23.35,23.77,215336,0
2008-04-04,24.62,24.65,23.28,23.58,391440,0
2008-04-07,23.53,23.53,22.38,22.7,53180,0
2008-04-08,23,23.28,22.5,23,121679,0
2008-04-09,23.99,23.99,22.9,23.09,116162,0
2008-04-10,23.1,23.2,21.94,22.37,207479,0
2008-04-11,22.5,22.5,22,22.25,313767,0
2008-04-14,23.08,23.19,21.95,22.28,333393,0
2008-04-15,22.22,22.58,22.1,22.15,145664,0
2008-04-16,22.46,23.39,22.32,23.3,206142,0
2008-04-17,23.19,23.74,23.11,23.5,141361,0
2008-04-18,23.84,24.05,23.66,24.03,282602,0
2008-04-21,24,24,23.85,24,97234,0
2008-04-22,23.75,23.93,23.13,23.53,218955,0
2008-04-23,23.5,24,23.21,23.86,108095,0
2008-04-24,23.75,23.75,23.26,23.73,39162,0
2008-04-25,23.65,24.75,23.41,24.12,385564,0
2008-04-28,24,24.75,23.88,24.29,194613,0
2008-04-29,24.29,24.29,23.39,24.06,176390,0
2008-04-30,24.09,25.5,24,25,330694,0
2008-05-01,25,27.14,25,26.74,273795,0
2008-05-02,27,27.38,26.6,26.95,233913,0
2008-05-05,27,27.13,26.38,27,260333,0
2008-05-06,27.1,28.51,26.26,27.18,314725,0
2008-05-07,29.99,31,29.09,29.71,1293220,0
2008-05-08,29.71,29.91,27.62,28.84,463558,0
2008-05-09,28.26,29,27.73,28.4,369045,0
2008-05-12,28.4,29.22,27.31,28.97,472261,0
2008-05-13,28.91,29.29,28.28,28.9,174463,0
2008-05-14,29,29.75,28.2,29.12,148350,0
2008-05-15,29.16,29.26,28.09,28.51,191977,0
2008-05-16,28.67,28.8,27.25,27.38,164401,0
2008-05-19,27.33,27.4,26.91,27.14,193730,0
2008-05-20,26.99,28.12,26.99,27.47,348211,0
2008-05-21,27.34,28.04,27.24,27.87,199958,0
2008-05-22,27.64,29.34,27.64,29.32,216526,0
2008-05-23,29.02,30,29.02,29.81,350973,0
2008-05-27,29.99,30.08,29,29.73,245321,0
2008-05-28,29.75,30.05,29.65,30,199634,0
2008-05-29,29.87,31.34,29.75,31.29,445099,0
2008-05-30,31.27,32.5,30.5,31.67,694010,0
2008-06-02,31.37,31.5,29.85,30.44,464266,0
2008-06-03,30.44,30.79,29.85,30.35,352904,0
2008-06-04,30.31,32.25,30.17,31.73,213643,0
2008-06-05,31.75,34.41,31.66,34.1,516679,0
2008-06-06,33.35,33.35,30.65,31.25,598014,0
2008-06-09,31.13,31.73,30.31,30.84,332763,0
2008-06-10,30.68,30.68,29.62,29.77,181042,0
2008-06-11,29.5,30,28.77,29.48,153441,0
2008-06-12,29.54,30.68,29.54,30.39,443319,0
2008-06-13,30.22,30.58,29.7,30.18,295798,0
2008-06-16,29.55,30.72,29.33,30.1,526895,0
2008-06-17,30.12,30.7,29.13,29.82,204073,0
2008-06-18,29.64,30.14,29.27,29.6,278625,0
2008-06-19,29,29.57,28.96,29.54,171440,0
2008-06-20,29.53,29.74,28.66,28.92,325209,0
2008-06-23,29,29.96,28.73,29.29,203718,0
2008-06-24,29,29.84,29,29.23,193550,0
2008-06-25,29.18,31.06,29.14,30.87,479176,0
2008-06-26,30.5,30.63,29.42,30.09,503304,0
2008-06-27,29.92,30.44,28.56,30.24,1996158,0
2008-06-30,30.66,31.24,29.75,30.76,524264,0
2008-07-01,30.14,31.11,30.11,30.64,448207,0
2008-07-02,30.76,30.89,26.82,27.13,478145,0
2008-07-03,27.09,27.27,24.9,25.04,300811,0
2008-07-07,25.26,26.08,25.07,25.66,580236,0
2008-07-08,25.77,27.67,25.11,27.52,375512,0
2008-07-09,27.71,29.18,26.77,28.38,553465,0
2008-07-10,28.29,29.17,27.52,29.03,292510,0
2008-07-11,29.25,29.5,28.07,28.77,319768,0
2008-07-14,29.01,29.48,27.24,27.78,229853,0
2008-07-15,27.59,28.18,27.11,27.51,199442,0
2008-07-16,27.5,28.08,26.78,28.08,388665,0
2008-07-17,28.1,28.48,27.44,27.77,135279,0
2008-07-18,27.91,28.5,27.5,28.09,142295,0
2008-07-21,28.25,28.46,27.3,27.84,69522,0
2008-07-22,27.39,28.41,27.24,28,86967,0
2008-07-23,28.07,28.7,27.58,28.51,168884,0
2008-07-24,28.5,29.53,27.92,29.53,149580,0
2008-07-25,29.5,30,27.68,29.8,139220,0
2008-07-28,29.65,29.76,27.95,28.61,199566,0
2008-07-29,28.66,29.7,28.66,29.16,83250,0
2008-07-30,29.56,30.27,28.23,29.83,187392,0
2008-07-31,29.47,30.39,29.24,30.2,154185,0
2008-08-01,29.97,30.21,28.21,28.46,161461,0
2008-08-04,28.94,28.94,25.77,27.22,249908,0
2008-08-05,30.07,34.8,30.07,34.1,1521386,0
2008-08-06,33.51,34,32.88,33.93,537549,0
2008-08-07,33.01,34,32.1,33.55,487459,0
2008-08-08,33.55,34.3,32.89,34,290464,0
2008-08-11,33.88,33.98,32.8,33.14,327447,0
2008-08-12,32.88,34,32.03,32.82,278336,0
2008-08-13,31.83,33.3,31.83,33.11,352229,0
2008-08-14,32.35,33.11,32.11,33,275987,0
2008-08-15,33.3,33.31,32.52,32.66,223204,0
2008-08-18,32.66,32.66,31.8,32.21,317540,0
2008-08-19,32.2,32.25,31.03,31.29,289414,0
2008-08-20,31.16,31.98,30.43,30.49,315232,0
2008-08-21,30.32,30.56,29.54,29.78,168630,0
2008-08-22,29.88,30.37,29.35,30,314476,0
2008-08-25,29.99,30.31,29.95,30.12,148998,0
2008-08-26,30.01,30.38,29.48,29.99,176666,0
2008-08-27,30.05,30.47,29.92,30.27,188508,0
2008-08-28,29.87,33.5,29.87,32.5,527962,0
2008-08-29,32.47,32.58,31.09,32.25,173678,0
2008-09-02,31.12,34.35,31.1,34.16,524090,0
2008-09-03,33.8,35.03,32.52,34.98,513945,0
2008-09-04,34.68,35,32.51,32.72,490306,0
2008-09-05,32.6,33.17,31.91,32.87,280019,0
2008-09-08,33.25,34.58,32.48,33.59,367751,0
2008-09-09,33.55,34.71,32.66,33,274311,0
2008-09-10,33.46,34.35,32.9,33.78,240324,0
2008-09-11,33.5,34.29,33.16,34.23,247906,0
2008-09-12,34.01,34.98,33.4,34.03,198117,0
2008-09-15,32.98,33.37,31.65,32.67,297605,0
2008-09-16,32.11,33.01,31.78,32.69,332741,0
2008-09-17,32.12,33.32,31.67,32.69,400810,0
2008-09-18,33.25,35.02,32.36,35.02,586174,0
2008-09-19,36.92,36.94,35.13,35.99,727717,0
2008-09-22,35.7,36.31,35.2,35.85,240117,0
2008-09-23,35.94,37,35.35,36.82,254504,0
2008-09-24,36.85,37,36.15,36.7,184538,0
2008-09-25,36.8,36.86,35.43,35.7,223037,0
2008-09-26,35.01,35.67,34.73,35.54,136180,0
2008-09-29,34.73,35.59,33.04,33.14,322823,0
2008-09-30,33.19,34.62,32.05,33.27,308882,0
2008-10-01,32.36,33.17,31.61,32.66,174350,0
2008-10-02,32.46,33.48,31.25,31.55,166360,0
2008-10-03,32.12,32.24,29,30.1,409850,0
2008-10-06,29.4,29.5,26.09,27.32,426862,0
2008-10-07,27.68,28.87,25.99,26.52,404419,0
2008-10-08,26.25,26.48,24.35,26,739824,0
2008-10-09,26.1,26.88,24.27,24.95,439399,0
2008-10-10,24.14,28.72,23.63,26.93,552864,0
2008-10-13,28.87,29.2,27.08,29.11,442317,0
2008-10-14,29.78,30.25,28.29,29,347594,0
2008-10-15,28.84,29.69,27.96,28.29,296500,0
2008-10-16,28.6,29.39,27.05,28,479603,0
2008-10-17,27.27,28.66,24.5,26.67,406023,0
2008-10-20,27.23,28,26.01,27.5,266037,0
2008-10-21,27.09,27.98,26.27,26.51,279522,0
2008-10-22,26.21,27.57,24.98,25,482792,0
2008-10-23,25.02,25.97,23.42,24.46,272992,0
2008-10-24,23.33,23.93,20.5,21.2,415049,0
2008-10-27,20.92,24.28,20.9,21.73,423084,0
2008-10-28,21.96,26.79,21.73,26.12,581478,0
2008-10-29,26.33,28.61,26.05,27.71,633466,0
2008-10-30,28.31,28.87,27.01,28.74,231668,0
2008-10-31,28.7,30.69,27.44,30.6,347022,0
2008-11-03,30.48,30.62,28.27,28.65,322451,0
2008-11-04,28.79,29.5,26.57,29.15,517346,0
2008-11-05,28.7,29.93,27.86,28.04,215238,0
2008-11-06,26.97,28.88,26.97,27.31,184676,0
2008-11-07,26.08,27.46,24.85,26,1462109,0
2008-11-10,27.14,27.25,24.98,25.28,427768,0
2008-11-11,25.14,26.32,25.04,25.81,339087,0
2008-11-12,25.37,26.21,25.1,25.15,247789,0
2008-11-13,25,27.03,24.68,27.03,333591,0
2008-11-14,26.53,27.59,26.33,26.68,619657,0
2008-11-17,26.46,27.26,26.21,26.42,227980,0
2008-11-18,26.62,26.62,24.56,26.13,386943,0
2008-11-19,26.13,26.7,24.52,24.71,464445,0
2008-11-20,24.37,24.62,23.42,23.58,354635,0
2008-11-21,23.71,23.71,19.19,21.5,1461900,0
2008-11-24,22,24.09,21.71,23.77,471190,0
2008-11-25,24.17,25.31,23.7,24.72,305454,0
2008-11-26,24.19,27.42,23.74,27.31,213577,0
2008-11-28,26.97,27.33,26.81,27.33,109326,0
2008-12-01,26.02,26.96,25.75,25.92,272698,0
2008-12-02,26.38,26.87,23.94,24.6,399745,0
2008-12-03,24.28,27.28,23.63,26.93,378707,0
2008-12-04,26.34,28.19,25.89,26.91,514277,0
2008-12-05,27.13,32.91,27.13,32.44,1288501,0
2008-12-08,32.51,33.98,31.01,33.62,902079,0
2008-12-09,33.4,33.96,31.72,32.49,372624,0
2008-12-10,32.91,33.23,31.09,31.56,198829,0
2008-12-11,31.56,33.36,31.56,32.53,325127,0
2008-12-12,31.9,33.44,31.52,33.4,189113,0
2008-12-15,33.32,35.41,31.51,32.25,417307,0
2008-12-16,32.63,34.61,32.25,33.57,454423,0
2008-12-17,33.41,34.12,32.9,33.36,196780,0
2008-12-18,33.35,34.39,32.98,33.65,257174,0
2008-12-19,34.35,35.63,33.58,35.5,555196,0
2008-12-22,34.5,36.79,34.5,36.66,846030,0
2008-12-23,36.66,37.94,35.53,36.11,491811,0
2008-12-24,35.94,36.77,35.5,36.02,118174,0
2008-12-26,36.34,37.43,36.23,37.09,118907,0
2008-12-29,37.25,37.25,35.55,35.95,225612,0
2008-12-30,36.25,36.96,35.74,36.8,308197,0
2008-12-31,36.7,38.33,36.48,37.62,419307,0
2009-01-02,37.4,38.24,35.55,35.61,571948,0
2009-01-05,35.8,36.19,35.1,35.85,648707,0
2009-01-06,33.38,35.57,32.11,35,1184203,0
2009-01-07,35.68,35.68,33.05,33.26,515144,0
2009-01-08,33.3,34.3,31.71,32.39,613963,0
2009-01-09,32.75,33.9,30.88,32.52,392130,0
2009-01-12,32.16,32.72,31.15,31.82,310603,0
2009-01-13,31.71,32.98,31.2,32.58,242983,0
2009-01-14,33,33.2,31.21,31.69,366508,0
2009-01-15,31.48,34.05,30.37,33.65,496702,0
2009-01-16,34.09,35.75,34.05,35.03,710733,0
2009-01-20,35,35.43,33.44,33.84,513882,0
2009-01-21,34.25,36.15,34.12,35.84,917622,0
2009-01-22,35.42,36.15,34.99,35.5,724210,0
2009-01-23,35.5,37.26,35,36.83,713983,0
2009-01-26,36.62,39.29,36.62,38.2,942802,0
2009-01-27,37.72,38.85,36.86,37.32,538451,0
2009-01-28,37.85,37.96,35.88,36.69,645616,0
2009-01-29,36.55,37.09,36.2,36.72,459234,0
2009-01-30,37.12,37.5,35.61,36.08,473421,0
2009-02-02,36.03,37.64,35.02,37.26,615442,0
2009-02-03,37.32,38,36.5,37.58,447381,0
2009-02-04,37.1,38.68,36.34,37.2,549375,0
2009-02-05,36.88,37.01,35.08,35.38,1167018,0
2009-02-06,35.53,36.59,35,36.21,413707,0
2009-02-09,36.17,36.5,35.25,35.84,344554,0
2009-02-10,36.25,36.8,35.15,35.62,449543,0
2009-02-11,35.7,35.99,34.85,34.94,294679,0
2009-02-12,34.76,35.39,33.05,35.09,539964,0
2009-02-13,35.15,35.91,34.8,35.48,946830,0
2009-02-17,35.41,35.49,34,34.69,541608,0
2009-02-18,35,35.08,33.21,33.99,439437,0
2009-02-19,34.14,34.5,33.51,33.79,255488,0
2009-02-20,33.24,34.06,32.33,33.68,407003,0
2009-02-23,34.01,34.74,33.51,34.32,618377,0
2009-02-24,34.4,35.6,33.5,35.43,351111,0
2009-02-25,35.45,36.18,34.62,35.15,802281,0
2009-02-26,35.17,35.97,33.67,34.17,641239,0
2009-02-27,31.02,31.34,24.14,25.5,5370892,0
2009-03-02,26.8,27,25.55,25.67,1318717,0
2009-03-03,26.12,26.69,24.68,25.2,1014725,0
2009-03-04,25.61,27.31,25.6,26.95,715760,0
2009-03-05,26.37,27.63,25.68,27.5,718738,0
2009-03-06,27.5,28,25.67,26.66,774165,0
2009-03-09,26.36,27.4,25.89,26.63,722128,0
2009-03-10,26.63,28.6,26.62,28.6,583414,0
2009-03-11,28.05,28.12,24.93,26.74,1329114,0
2009-03-12,25.96,27.89,25.35,27.64,672918,0
2009-03-13,27.61,28.49,27.14,28.36,276817,0
2009-03-16,28.3,29,26.91,27.03,453671,0
2009-03-17,26.93,27.5,25.3,27.45,531736,0
2009-03-18,27.4,28.71,27.19,28.61,370795,0
2009-03-19,28.74,29,27.15,27.25,398139,0
2009-03-20,27.47,27.72,26.65,26.75,493480,0
2009-03-23,27,27.47,24.8,25.83,1000466,0
2009-03-24,25.61,25.92,24.15,24.23,1645225,0
2009-03-25,24.81,24.82,23.81,24.13,1087116,0
2009-03-26,24.04,26.05,24.01,25.65,703133,0
2009-03-27,25.22,25.65,24.49,24.6,521360,0
2009-03-30,24.55,24.99,23.15,23.59,1042686,0
2009-03-31,23.9,24.52,23.15,24.11,1063132,0
2009-04-01,23.88,24.19,23.36,23.96,965735,0
2009-04-02,24.32,25.38,23.98,25.35,682042,0
2009-04-03,25.1,26.67,24.75,26.55,788576,0
2009-04-06,25.97,26.2,24.36,24.94,703250,0
2009-04-07,24.39,24.41,23.63,23.74,406904,0
2009-04-08,23.81,24.89,23.57,24.87,734678,0
2009-04-09,25.1,28.32,25.07,28.22,918674,0
2009-04-13,27.61,29.79,27.61,29.59,766418,0
2009-04-14,29.1,29.43,28.72,29.2,614519,0
2009-04-15,28.46,28.98,27.92,28.43,595131,0
2009-04-16,28.47,29.58,27.6,29.23,706888,0
2009-04-17,29.32,29.32,28.47,29.03,705761,0
2009-04-20,28.22,29.11,27.69,28.76,459180,0
2009-04-21,28.41,29.08,28.17,28.54,486063,0
2009-04-22,28.32,30.51,28.19,29.69,863526,0
2009-04-23,29.62,30.24,28.16,28.74,602180,0
2009-04-24,28.85,29.35,28.32,28.53,908271,0
2009-04-27,28,28.81,28,28.52,519341,0
2009-04-28,28.21,28.79,28.05,28.48,387407,0
2009-04-29,28.53,30.64,28.31,30.32,1104986,0
2009-04-30,30.71,32.8,30.61,31.8,1198886,0
2009-05-01,31.54,34.42,31.54,33.78,1105533,0
2009-05-04,32.5,33.5,30.88,32.38,1218376,0
2009-05-05,32.17,33.69,32.12,33.43,607231,0
2009-05-06,33.56,33.99,32.54,33.28,586613,0
2009-05-07,33.18,33.65,32.23,32.69,548632,0
2009-05-08,32.93,33.35,32.48,33.1,275681,0
2009-05-11,32.66,33.46,32.21,33.26,510517,0
2009-05-12,33.13,33.88,33.01,33.41,649324,0
2009-05-13,32.8,33.65,32.42,33.35,576353,0
2009-05-14,32.15,32.58,31.53,32.12,490222,0
2009-05-15,32.35,32.35,30.55,30.66,539034,0
2009-05-18,31.33,31.81,30.76,31.63,487168,0
2009-05-19,31.29,31.73,30.54,31.45,466691,0
2009-05-20,31.23,32.47,31.23,31.92,535292,0
2009-05-21,31.55,32.07,31.1,31.49,524889,0
2009-05-22,29.05,31.31,28.97,30.43,608499,0
2009-05-26,29.93,30.41,29,29.76,952063,0
2009-05-27,30.02,30.86,29.72,29.83,479291,0
2009-05-28,30.41,30.74,29.15,29.98,196572,0
2009-05-29,29.92,30.27,29.5,30.18,465631,0
2009-06-01,30.19,31.58,30.17,31.16,403505,0
2009-06-02,31.22,32.92,30.47,32.78,490860,0
2009-06-03,32.49,32.72,31.9,32.56,331305,0
2009-06-04,32.42,33.16,31.7,31.96,271202,0
2009-06-05,32.06,32.28,29.35,30.18,944491,0
2009-06-08,30.6,31.78,30.17,31.26,985912,0
2009-06-09,31.61,32.13,31.51,31.67,457291,0
2009-06-10,32.02,32.03,31,31.99,532010,0
2009-06-11,31.59,33.42,31.24,32.62,454173,0
2009-06-12,32.1,33.9,31.84,33.78,600869,0
2009-06-15,33.65,33.65,32.52,33.06,437883,0
2009-06-16,32.85,33.47,32.34,32.39,397422,0
2009-06-17,32.49,34.05,31.9,33.8,604614,0
2009-06-18,33.82,35.18,33.33,34.7,1040986,0
2009-06-19,35.1,35.99,34.91,35.95,981846,0
2009-06-22,35.64,35.74,34.52,34.61,413242,0
2009-06-23,34.99,34.99,33.4,34.06,369332,0
2009-06-24,34.37,34.78,33.54,33.62,507711,0
2009-06-25,34.03,36.28,33.5,36.24,1352661,0
2009-06-26,36.23,37.02,35.98,36.96,2819270,0
2009-06-29,36.98,37.5,36.08,36.3,643535,0
2009-06-30,36.37,37.17,35.75,37.01,555532,0
2009-07-01,37.55,37.55,35.87,36.29,465816,0
2009-07-02,35.61,36.49,34.12,34.2,457616,0
2009-07-06,34.03,34.14,32.95,34.07,268103,0
2009-07-07,34.18,34.41,32.39,32.95,531840,0
2009-07-08,32.93,32.98,31.52,32.34,281601,0
2009-07-09,32.58,33.31,31.9,32.68,285322,0
2009-07-10,32.65,32.91,31.93,32.8,180389,0
2009-07-13,33.38,34.93,32.79,34.59,596987,0
2009-07-14,34.49,34.75,33.81,34.19,294862,0
2009-07-15,34.62,36.19,34.43,35.39,406248,0
2009-07-16,35.37,36.16,35.14,35.95,407179,0
2009-07-17,36.09,36.52,34.62,36.37,360017,0
2009-07-20,36.46,38.15,36.28,37.68,503744,0
2009-07-21,37.93,38.21,36.83,37.89,412940,0
2009-07-22,37.65,38.38,37.12,37.83,460167,0
2009-07-23,37.7,39.02,37.3,38.93,607186,0
2009-07-24,38.56,39.09,38.01,39.01,432071,0
2009-07-27,38.85,38.97,37.95,38.82,457298,0
2009-07-28,38.52,38.62,37.14,37.98,531077,0
2009-07-29,37.88,38.63,37.48,37.84,233489,0
2009-07-30,38.42,38.76,37.05,37.31,427941,0
2009-07-31,37.17,37.46,36.82,36.94,558933,0
2009-08-03,37.31,37.39,35.96,36.67,639560,0
2009-08-04,36.6,36.9,35.94,36.88,289075,0
2009-08-05,37.01,37.23,35.11,35.95,825387,0
2009-08-06,36.27,36.86,33.9,35.93,1642920,0
2009-08-07,36.45,38,36.12,37.54,808874,0
2009-08-10,37.25,37.71,36.46,37.54,390710,0
2009-08-11,37.57,37.94,37.12,37.34,370159,0
2009-08-12,37.19,38.18,37.19,37.96,229285,0
2009-08-13,37.98,39.92,37.55,39.03,593040,0
2009-08-14,38.05,38.05,37.01,37.27,449037,0
2009-08-17,36.33,37.23,35.43,37.14,377953,0
2009-08-18,37.39,37.39,36.51,36.76,262078,0
2009-08-19,36.34,37.82,35.55,37.7,205944,0
2009-08-20,37.46,38.18,37.13,38.12,474933,0
2009-08-21,38.75,39.61,38.61,39.19,456567,0
2009-08-24,39.37,39.91,38.66,39.35,440825,0
2009-08-25,39.61,40.2,38.91,40.02,671855,0
2009-08-26,39.92,40.28,39.72,40.17,411025,0
2009-08-27,40.05,40.15,39.35,39.98,217076,0
2009-08-28,40,40.07,39.72,39.92,317253,0
2009-08-31,39.79,40.5,39.59,40.23,416481,0
2009-09-01,39.83,40.04,39.14,39.6,699976,0
2009-09-02,39.41,39.48,38.56,38.86,509004,0
2009-09-03,38.83,39.17,37.98,38.7,255728,0
2009-09-04,38.76,39.51,38.46,39.45,216228,0
2009-09-08,39.57,40.37,39.01,39.26,334765,0
2009-09-09,38.86,39.63,38.86,39.51,370583,0
2009-09-10,39.37,39.87,39.25,39.75,192959,0
2009-09-11,39.74,39.99,38.94,39.3,301404,0
2009-09-14,38.99,39.74,38.99,39.73,309557,0
2009-09-15,39.56,39.94,38.25,39.34,740571,0
2009-09-16,39.54,39.55,39.01,39.25,213845,0
2009-09-17,39.01,40.61,38.83,40.03,496073,0
2009-09-18,39.5,40.49,39.01,40.19,769667,0
2009-09-21,39.7,41.13,39.1,40.78,635320,0
2009-09-22,41.1,41.1,39.21,39.79,683099,0
2009-09-23,39.61,40.04,37.85,38.24,544361,0
2009-09-24,38.46,38.74,36.97,37.7,421927,0
2009-09-25,37.74,37.79,36.76,36.96,378063,0
2009-09-28,37.28,38.18,37.26,37.66,428622,0
2009-09-29,39.23,39.66,38.45,38.52,814412,0
2009-09-30,38.6,38.95,37.67,38.37,429320,0
2009-10-01,38.15,38.2,36.36,37,403113,0
2009-10-02,36.72,37.49,36.52,37.09,268069,0
2009-10-05,37.09,37.46,36.74,37.13,261613,0
2009-10-06,37.33,38.92,36.76,38.82,804406,0
2009-10-07,38.4,39.13,38.37,38.92,336601,0
2009-10-08,39.12,39.96,38.68,39.46,849773,0
2009-10-09,39.48,39.75,38.99,39.39,295914,0
2009-10-12,39.37,39.61,37.76,38.36,652484,0
2009-10-13,38.4,38.8,37.77,38.32,305176,0
2009-10-14,38.69,38.97,38.01,38.89,323379,0
2009-10-15,38.68,39.1,38.68,38.91,236878,0
2009-10-16,38.76,39.8,38,39.38,455019,0
2009-10-19,39.59,41.24,38.74,40.75,597810,0
2009-10-20,40.85,40.93,39.31,39.69,417235,0
2009-10-21,39.4,40.21,38.86,38.96,345433,0
2009-10-22,38.8,39.8,38.1,39.49,277885,0
2009-10-23,39.48,39.91,38.69,39.12,274617,0
2009-10-26,39.26,40.03,38.11,38.95,335031,0
2009-10-27,39.15,39.85,37.56,37.87,302839,0
2009-10-28,37.64,37.64,35.57,35.75,823241,0
2009-10-29,36,36.97,35.26,36.25,702426,0
2009-10-30,35.75,38.62,35.53,37.61,1572078,0
2009-11-02,38.19,40.72,38.19,40,1285469,0
2009-11-03,40,40.82,39.49,40.71,662540,0
2009-11-04,40.3,40.98,40,40.17,541134,0
2009-11-05,40.26,41.43,40.26,40.91,310038,0
2009-11-06,40.57,41.35,40.28,41.35,228968,0
2009-11-09,41.44,41.94,41.24,41.91,254447,0
2009-11-10,41.94,42.5,41.67,41.94,190186,0
2009-11-11,42.29,42.49,41.93,42.45,261706,0
2009-11-12,42.45,42.45,41.6,41.76,321030,0
2009-11-13,41.97,43.99,41.36,43.8,761050,0
2009-11-16,43.97,44.95,43.41,43.7,553286,0
2009-11-17,43.71,44.12,43.13,43.88,211395,0
2009-11-18,43.55,44.02,42.49,42.58,492933,0
2009-11-19,42.47,42.81,41.58,42.45,409715,0
2009-11-20,42.49,42.9,41.41,42.27,395751,0
2009-11-23,42.93,43.49,42.22,43.22,499940,0
2009-11-24,43.37,43.52,42.65,43.25,236373,0
2009-11-25,43.25,43.25,42.46,42.65,161486,0
2009-11-27,41.7,42.48,41.46,41.83,180039,0
2009-11-30,41.74,42,40.58,41.9,331243,0
2009-12-01,42.24,43.24,42.02,42.89,456780,0
2009-12-02,42.64,44.32,42.33,43.93,476011,0
2009-12-03,43.89,45.84,43.77,45.7,1355041,0
2009-12-04,46.48,47.75,45.7,46.74,935113,0
2009-12-07,45.69,46.62,45.68,46.06,600345,0
2009-12-08,46.05,46.05,44.89,44.96,511200,0
2009-12-09,45,45.23,44.12,44.57,685342,0
2009-12-10,44.81,45.66,44.1,44.53,1097102,0
2009-12-11,44.82,44.89,43.37,43.57,791234,0
2009-12-14,42.85,43.79,42.34,43.7,935222,0
2009-12-15,43.69,44.56,43.12,44.02,410687,0
2009-12-16,44.01,44.86,44,44.16,374373,0
2009-12-17,44.12,44.12,43.04,43.44,457509,0
2009-12-18,43.48,43.96,42.98,43.1,522270,0
2009-12-21,43.36,44.65,43.08,44.28,418922,0
2009-12-22,44.55,45.34,44.34,45.18,316829,0
2009-12-23,45.2,46.37,45.05,46.23,306540,0
2009-12-24,46.21,46.69,45.81,46.31,123058,0
2009-12-28,46.42,46.9,45.84,46.46,230726,0
2009-12-29,46.57,46.73,45.9,46.42,113249,0
2009-12-30,46,46.4,45.95,46.19,241750,0
2009-12-31,46.33,46.68,45.24,45.24,292312,0
2010-01-04,45.06,46.76,45.06,46.63,488342,0
2010-01-05,46.39,47.19,46.09,46.9,323296,0
2010-01-06,47,47.57,46.76,47.41,352422,0
2010-01-07,47.15,47.82,46.77,47.36,445499,0
2010-01-08,47.38,47.69,46.99,47.19,199411,0
2010-01-11,47.48,47.48,45.83,45.89,360700,0
2010-01-12,45.62,45.69,43.77,43.92,744604,0
2010-01-13,43.82,45.9,43.82,45.73,436900,0
2010-01-14,45.76,45.79,44.92,45.63,552915,0
2010-01-15,45.92,45.98,44.9,45.19,825591,0
2010-01-19,45.01,46.47,44.8,46.35,382762,0
2010-01-20,46,46.35,44.32,44.49,492275,0
2010-01-21,44.4,44.6,41.95,42.16,778046,0
2010-01-22,42.13,42.62,41.36,41.77,636917,0
2010-01-25,42.47,43.06,41.13,41.17,389470,0
2010-01-26,41.09,42.03,40.75,41.49,760249,0
2010-01-27,41.1,41.59,40.59,41.15,357848,0
2010-01-28,41.24,41.72,39.78,40.27,506567,0
2010-01-29,40.16,40.71,39.07,39.34,591186,0
2010-02-01,39.96,41.95,39.66,40.9,973032,0
2010-02-02,41.04,41.24,39.93,40.28,435894,0
2010-02-03,40.28,40.52,39.58,40.09,432447,0
2010-02-04,39.91,40.9,39.56,39.94,572016,0
2010-02-05,39.87,41.02,39.85,40.61,700362,0
2010-02-08,39.58,40.15,38.85,38.98,1798793,0
2010-02-09,39.36,39.82,38.97,39.63,304011,0
2010-02-10,38.87,39.8,38.87,39.45,342869,0
2010-02-11,39.33,40.6,39.2,40.47,357520,0
2010-02-12,40.22,41.37,39.97,41.36,514405,0
2010-02-16,41.41,42.57,41.16,42.51,462474,0
2010-02-17,42.59,42.68,42.05,42.19,253912,0
2010-02-18,42.04,42.9,42,42.88,258514,0
2010-02-19,42.69,43.57,42.69,43.53,303785,0
2010-02-22,43.46,43.46,42.42,43.17,277849,0
2010-02-23,43.26,43.5,42.66,43.15,342936,0
2010-02-24,43.02,43.38,42.52,43.03,448550,0
2010-02-25,42.5,43.84,42.05,43.52,1491254,0
2010-02-26,38.62,38.74,36.76,36.84,6666848,0
2010-03-01,36.26,37.44,35.13,35.87,2805864,0
2010-03-02,36.07,38.25,35.86,37.19,1839585,0
2010-03-03,37.11,39.44,37.11,38.67,1299562,0
2010-03-04,38.89,39.04,38.31,38.67,670490,0
2010-03-05,38.9,39.27,38.52,39.2,662141,0
2010-03-08,39.2,39.5,38.91,38.96,504365,0
2010-03-09,38.8,39.04,37.86,38.21,766801,0
2010-03-10,38.33,38.63,37.33,37.9,662042,0
2010-03-11,37.65,38.31,37.41,38.2,440317,0
2010-03-12,38.51,38.84,37.73,38.13,582016,0
2010-03-15,38.21,38.32,35.83,37.29,1973711,0
2010-03-16,40.14,41,38.74,39.71,3677685,0
2010-03-17,40.79,41.53,40.17,40.54,1230901,0
2010-03-18,39.03,39.69,38.58,39.16,1247740,0
2010-03-19,39.42,39.55,37.82,37.86,991467,0
2010-03-22,37.63,39.03,37,38.77,606787,0
2010-03-23,38.87,38.87,37.88,38,485452,0
2010-03-24,37.98,38.26,37.33,37.58,576118,0
2010-03-25,37.66,37.96,36.43,36.5,690351,0
2010-03-26,36.69,37.21,35.02,35.65,1235262,0
2010-03-29,35.67,36.52,35.45,36.51,613711,0
2010-03-30,36.48,37.29,36.22,36.68,529744,0
2010-03-31,36.43,37.01,36.23,36.56,521593,0
2010-04-01,36.94,37.46,35.83,36.78,593542,0
2010-04-05,36.83,38.18,36.3,37.79,611011,0
2010-04-06,37.75,38.77,37.59,38.25,843748,0
2010-04-07,37.93,37.93,36.32,36.47,988674,0
2010-04-08,37.37,37.37,35.49,36.43,896815,0
2010-04-09,36.45,36.91,36.02,36.44,929786,0
2010-04-12,36.55,36.61,35.95,36.21,420867,0
2010-04-13,36.21,36.49,35.9,36.05,751658,0
2010-04-14,36.37,36.4,35.75,36.06,1102751,0
2010-04-15,36.1,37.17,36.06,36.98,758123,0
2010-04-16,37.01,37.72,36.67,37.02,604638,0
2010-04-19,36.8,37.94,36.49,37.85,651637,0
2010-04-20,38.08,38.25,37.78,38.18,342691,0
2010-04-21,37.95,38.34,37.65,38.17,474382,0
2010-04-22,37.95,38.13,37.19,37.56,894540,0
2010-04-23,37.54,37.92,36.9,37.1,1296705,0
2010-04-26,37.02,37.4,36.5,36.56,1096091,0
2010-04-27,36.47,36.72,34.93,35.23,1257896,0
2010-04-28,35.17,35.43,34.1,34.52,1747958,0
2010-04-29,34.52,35.45,34.2,35.35,1697624,0
2010-04-30,29.05,30,27.85,29.02,10698251,0
2010-05-03,29.39,29.39,27.93,28.75,1975002,0
2010-05-04,28.32,29.45,27.92,28.61,1396932,0
2010-05-05,28.26,28.69,28.06,28.11,1237824,0
2010-05-06,27.97,29,25.86,26.96,1347250,0
2010-05-07,27.01,27.65,26.28,27.45,1137078,0
2010-05-10,28.6,28.92,27.51,28.58,1108361,0
2010-05-11,28.48,28.88,28.2,28.61,1086833,0
2010-05-12,28.58,29.46,28.38,29.32,688723,0
2010-05-13,29.12,29.51,28.6,28.74,526450,0
2010-05-14,28.5,28.74,27.91,28.18,538470,0
2010-05-17,28.36,29,28,28.52,412428,0
2010-05-18,28.86,28.91,27.46,28.05,710923,0
2010-05-19,27.85,28.23,27.42,27.6,656563,0
2010-05-20,27.04,27.46,25.21,25.37,2556022,0
2010-05-21,25.16,25.65,24.9,25.16,1603090,0
2010-05-24,25.22,26,25.15,25.71,859498,0
2010-05-25,25.24,26.78,24.79,25.3,992029,0
2010-05-26,25.62,26.53,25.6,25.89,1282944,0
2010-05-27,26.45,26.45,25.67,26.09,535118,0
2010-05-28,26.02,26.17,24.43,24.76,1333961,0
2010-06-01,24.62,25,23.29,23.4,1136672,0
2010-06-02,23.4,25.39,23.4,25.39,1161704,0
2010-06-03,26.17,27.15,25.61,25.99,888101,0
2010-06-04,25.5,25.5,23.4,23.72,3210488,0
2010-06-07,23.7,23.92,23.07,23.35,1408158,0
2010-06-08,23.39,23.86,23.12,23.68,878740,0
2010-06-09,23.91,24.24,22.5,22.74,1003911,0
2010-06-10,23.14,23.58,22.8,23.02,958689,0
2010-06-11,22.9,23.68,22.9,23.67,479631,0
2010-06-14,23.78,24.29,23.51,23.59,408553,0
2010-06-15,23.68,24.68,23.51,24.59,593312,0
2010-06-16,24.46,24.63,23.95,24,400183,0
2010-06-17,24.08,24.37,23.72,24,543325,0
2010-06-18,24.01,24.03,23.6,23.93,588773,0
2010-06-21,24.29,24.32,23.26,23.57,405882,0
2010-06-22,23.72,24,23.5,23.57,474493,0
2010-06-23,23.58,23.59,22.98,23.03,600795,0
2010-06-24,22.95,23.18,22.3,22.46,593141,0
2010-06-25,22.49,23.71,22.3,23.71,757058,0
2010-06-28,23.63,25.58,23.5,25.26,819261,0
2010-06-29,24.77,26.26,24.7,25.71,1022077,0
2010-06-30,25.64,27.15,25.42,26.13,976001,0
2010-07-01,26.1,26.32,24.6,24.83,771320,0
2010-07-02,25.08,25.08,23.58,23.91,882268,0
2010-07-06,24.18,24.85,23.62,23.82,638923,0
2010-07-07,23.91,24.73,23.89,24.64,495756,0
2010-07-08,25.04,25.04,24.2,24.62,377814,0
2010-07-09,24.66,24.98,23.63,24.77,513894,0
2010-07-12,24.63,24.97,24.52,24.55,343209,0
2010-07-13,24.95,25.14,24.66,24.96,719107,0
2010-07-14,24.9,25.1,24.54,24.8,455888,0
2010-07-15,24.75,24.95,23.92,24.06,975792,0
2010-07-16,23.88,23.88,22.48,22.87,958871,0
2010-07-19,23,23.19,22.51,22.71,554073,0
2010-07-20,22.31,22.87,22.04,22.8,824437,0
2010-07-21,22.87,23.16,21.64,22.05,1450136,0
2010-07-22,22.46,22.59,21.51,22.06,1747876,0
2010-07-23,26,28,25.7,27.01,3133193,0
2010-07-26,27.01,27.77,26.38,27,681516,0
2010-07-27,26.75,28.34,26.5,27.65,1000524,0
2010-07-28,27.45,27.82,26.57,27,631647,0
2010-07-29,27.05,27.31,25.96,26.16,700470,0
2010-07-30,25.78,28.18,25.37,27.77,777759,0
2010-08-02,28.11,28.3,26.61,26.91,411725,0
2010-08-03,26.88,27.71,26.52,26.87,400062,0
2010-08-04,26.93,27.59,26.82,27,197702,0
2010-08-05,26.79,26.79,25.95,26.24,392093,0
2010-08-06,25.75,26.28,25.18,25.79,557603,0
2010-08-09,25.95,27.2,25.95,26.9,554066,0
2010-08-10,26.68,27.83,26.4,27.41,552179,0
2010-08-11,26.88,27.78,26.54,27.76,599667,0
2010-08-12,27.26,29.68,27.06,28.86,714197,0
2010-08-13,28.76,29.55,28.16,29.46,489815,0
2010-08-16,29.4,31.47,28.87,31.13,1141369,0
2010-08-17,30.61,32.25,30.11,31.37,1208648,0
2010-08-18,31.43,31.56,30.61,31.18,486457,0
2010-08-19,30.09,30.98,29.2,30.65,911956,0
2010-08-20,30.75,30.75,28.93,29.51,662624,0
2010-08-23,29.6,29.7,28.34,28.71,358071,0
2010-08-24,28.31,28.79,27.08,27.86,594371,0
2010-08-25,27.87,28.4,27.53,28.34,751861,0
2010-08-26,28.37,28.81,27.75,27.81,285077,0
2010-08-27,28.17,28.52,27.41,27.86,290949,0
2010-08-30,27.72,28.26,27.17,27.19,348569,0
2010-08-31,27.09,27.28,26.67,26.94,597691,0
2010-09-01,27.4,27.82,27.02,27.45,489423,0
2010-09-02,27.54,28.39,27.38,27.67,676662,0
2010-09-03,27.94,28.15,27.17,27.71,345576,0
2010-09-07,27.52,27.93,27.27,27.61,381899,0
2010-09-08,27.7,28.68,27.4,28.25,550512,0
2010-09-09,28.66,28.97,28.13,28.31,368669,0
2010-09-10,28,28.32,27.8,28.12,203777,0
2010-09-13,28.36,29.65,28.21,29.18,494886,0
2010-09-14,29.19,29.56,28.62,28.92,389610,0
2010-09-15,28.72,29.1,28.56,28.75,191292,0
2010-09-16,28.62,29.61,28.62,29.32,549371,0
2010-09-17,29.64,29.66,28.44,28.68,751009,0
2010-09-20,28.75,30.19,28.35,30.02,296400,0
2010-09-21,30.24,31.15,30.15,30.79,260846,0
2010-09-22,30.59,30.92,30.17,30.28,196231,0
2010-09-23,30.22,30.44,29.72,30.2,288962,0
2010-09-24,30.53,31.19,30.29,31.19,222389,0
2010-09-27,31.29,31.4,30.81,30.99,150227,0
2010-09-28,31.16,31.4,30.24,31.31,161331,0
2010-09-29,31.12,31.89,30.81,31.87,245531,0
2010-09-30,31.94,33.39,31.59,33.02,613273,0
2010-10-01,33.11,33.16,31.86,32.76,515978,0
2010-10-04,32.8,33,31.87,32.88,407591,0
2010-10-05,33.08,33.71,32.93,33.55,295519,0
2010-10-06,32.95,33.06,31.08,32.03,935909,0
2010-10-07,32.33,32.48,31.4,32,335521,0
2010-10-08,31.94,32.56,31.51,32.13,211078,0
2010-10-11,32.04,32.72,32.04,32.52,198474,0
2010-10-12,32.45,33.12,32.37,32.62,203471,0
2010-10-13,32.04,33.5,32.04,33.19,268250,0
2010-10-14,33.25,33.74,33.07,33.53,328527,0
2010-10-15,33.92,34.16,32.24,32.4,428242,0
2010-10-18,31.66,32.14,30.36,31.79,646969,0
2010-10-19,31.35,31.71,29.98,30.19,560164,0
2010-10-20,30.12,31.33,30.12,31.09,560076,0
2010-10-21,31.14,31.24,30.14,30.49,674221,0
2010-10-22,35.1,39,35.1,37.42,3942290,0
2010-10-25,36.25,40.53,35.63,39.09,2416623,0
2010-10-26,39,39.58,37.74,38.55,887783,0
2010-10-27,38.19,40.14,37.84,40.01,605660,0
2010-10-28,40.18,40.65,39.85,40.14,548087,0
2010-10-29,40.18,40.2,39.56,39.97,506803,0
2010-11-01,40.05,40.24,38.97,39.5,568293,0
2010-11-02,39.93,40.89,39.66,40.63,501442,0
2010-11-03,40.62,41.14,39.9,41.11,474145,0
2010-11-04,41.33,42.14,39.58,40.6,611009,0
2010-11-05,40.72,41.54,40,41.05,206962,0
2010-11-08,40.81,41.29,40.14,40.8,236132,0
2010-11-09,40.98,40.98,39.38,39.65,375025,0
2010-11-10,39.71,40.26,39.17,40.23,457004,0
2010-11-11,39.76,40.53,39.72,40.01,381305,0
2010-11-12,39.62,40.1,39.44,39.49,328548,0
2010-11-15,39.83,40.12,39.5,39.85,274964,0
2010-11-16,39.6,40.33,38.41,38.52,508938,0
2010-11-17,38.53,40.18,38.37,40.06,562262,0
2010-11-18,41,42.33,40.89,41.05,873096,0
2010-11-19,41.11,41.31,40.55,40.87,221397,0
2010-11-22,40.6,41.04,39.51,40.34,203620,0
2010-11-23,39.97,40.07,39.38,39.77,286173,0
2010-11-24,40.02,41.2,39.94,40.85,359576,0
2010-11-26,40.06,41.1,40.06,40.71,64107,0
2010-11-29,40.3,41.19,40.3,40.97,231839,0
2010-11-30,40.55,41.5,40.38,41.01,351337,0
2010-12-01,41.46,44.24,41.17,43.09,849272,0
2010-12-02,42.39,42.8,41.61,42.7,429825,0
2010-12-03,42.38,42.67,41.53,42.28,379330,0
2010-12-06,42.01,42.1,41.33,41.81,173945,0
2010-12-07,42.5,43.18,41.86,42.78,427710,0
2010-12-08,42.82,43.1,42.53,42.98,163461,0
2010-12-09,43.49,43.82,42.99,43.35,397588,0
2010-12-10,43.44,46.25,43.44,45.08,595849,0
2010-12-13,45.01,45.3,43.55,43.8,549863,0
2010-12-14,43.74,44.21,43,43.93,484724,0
2010-12-15,42.83,43.92,42.11,42.25,911481,0
2010-12-16,42.01,42.89,38.08,39.76,2949440,0
2010-12-17,38.83,41.15,38.83,40.99,1469552,0
2010-12-20,40.99,42.02,40.43,42.02,622325,0
2010-12-21,42.24,42.32,40.91,41.05,373415,0
2010-12-22,41.03,41.7,40.5,41.59,440770,0
2010-12-23,41.89,41.89,40.84,41.4,220258,0
2010-12-27,41.4,41.88,41.01,41.76,131911,0
2010-12-28,41.81,41.81,40.43,41.38,184090,0
2010-12-29,40.48,42,40.48,41.28,138985,0
2010-12-30,41.19,41.43,40.82,41.11,104466,0
2010-12-31,41.19,41.6,40.87,40.98,219937,0
2011-01-03,41.12,42.12,41.01,41.71,296668,0
2011-01-04,42,42,40.63,40.95,195497,0
2011-01-05,40.71,41.88,40.4,41.69,212739,0
2011-01-06,41.76,42.17,41.31,41.38,271312,0
2011-01-07,41.32,41.76,40.78,41.68,148779,0
2011-01-10,41.55,42.03,40.75,41.87,174694,0
2011-01-11,40.97,42.09,40.97,41.67,123679,0
2011-01-12,41.76,42.11,41.22,41.33,224314,0
2011-01-13,41.58,42.3,41,42.16,369550,0
2011-01-14,42.34,44.59,42.34,44.46,570599,0
2011-01-18,44.34,47.39,44.2,47.13,1296914,0
2011-01-19,47.39,49.3,46.5,48.06,1109915,0
2011-01-20,46,47.93,45.28,45.46,770508,0
2011-01-21,45.71,45.75,43.82,43.89,392919,0
2011-01-24,43.84,43.84,42.91,43.28,490792,0
2011-01-25,42.72,44.25,42.59,43.44,387224,0
2011-01-26,43.35,44,43,43.75,210908,0
2011-01-27,43.48,43.83,42.58,43.68,424252,0
2011-01-28,43.58,43.99,43.09,43.15,357144,0
2011-01-31,43.15,43.49,42.2,42.94,248505,0
2011-02-01,42.94,45.98,42.6,44.6,532357,0
2011-02-02,44.31,45.24,43.68,44.29,345736,0
2011-02-03,44.18,44.33,43.39,43.82,372403,0
2011-02-04,44.16,44.8,43.32,44.75,199622,0
2011-02-07,44.73,47.32,44.54,46.13,502603,0
2011-02-08,48.74,50.56,47.33,48,1037592,0
2011-02-09,47.99,48.06,46.26,47.22,298614,0
2011-02-10,46.79,48.04,46.51,47.32,215769,0
2011-02-11,47.06,47.75,47,47.23,247468,0
2011-02-14,47.47,47.9,47.13,47.44,253421,0
2011-02-15,47.55,48.26,47.55,47.83,239036,0
2011-02-16,47.8,48.26,47.37,47.55,290644,0
2011-02-18,48.58,49.95,45.42,47.43,1219971,0
2011-02-22,47.8,48.43,45.81,45.95,745741,0
2011-02-23,45.44,46.16,44.55,44.78,556493,0
2011-02-24,44.69,46.08,44.24,45.25,459641,0
2011-02-25,45.39,46.12,45.11,46,279876,0
2011-02-28,46.03,46.16,45.07,45.34,220729,0
2011-03-01,45.41,45.57,44.66,45.1,192890,0
2011-03-02,44.52,45.22,44.45,44.58,264353,0
2011-03-03,44.88,46.12,44.88,45.92,327887,0
2011-03-04,46.07,46.26,45.31,45.57,161842,0
2011-03-07,45.38,46,44.14,44.69,310758,0
2011-03-08,44.54,45.85,44.02,45.31,322098,0
2011-03-09,45.02,45.35,44.71,44.94,196231,0
2011-03-10,44.31,44.5,43.68,43.74,275203,0
2011-03-11,43.6,44.24,43.34,43.81,239670,0
2011-03-14,43.33,43.63,42.73,43.33,196284,0
2011-03-15,42.08,42.97,41.58,42.71,310940,0
2011-03-16,42.75,43.19,42.14,42.14,254953,0
2011-03-17,43.25,43.25,42.05,42.06,295523,0
2011-03-18,42.62,43.24,42.43,42.86,318578,0
2011-03-21,43.56,44.21,43.42,44.02,377630,0
2011-03-22,44.2,44.38,43.25,43.67,330780,0
2011-03-23,43.43,44.17,43,44.01,488147,0
2011-03-24,44.22,44.51,43.83,44.37,289948,0
2011-03-25,44.37,45.38,44.29,44.34,211868,0
2011-03-28,44.28,44.39,43.91,44.03,270256,0
2011-03-29,43.94,45.27,43.86,45.15,268582,0
2011-03-30,45.45,46.51,45.21,46.17,421211,0
2011-03-31,45.55,46.44,44.89,45.13,604707,0
2011-04-01,45.68,45.68,44.67,44.9,566959,0
2011-04-04,44.93,45.5,44.67,45,420236,0
2011-04-05,44.85,45.41,43.93,45.25,458873,0
2011-04-06,45.73,46.3,45.26,46.01,426060,0
2011-04-07,46.09,46.48,45.56,45.96,357690,0
2011-04-08,46.31,46.75,44.1,44.95,503561,0
2011-04-11,44.75,45,43.81,44.36,220270,0
2011-04-12,43.98,44.99,43.66,44.37,437593,0
2011-04-13,44.73,46.03,44.46,45.84,350073,0
2011-04-14,45.68,46,45.14,45.97,229209,0
2011-04-15,45.78,46.25,44.37,45,479118,0
2011-04-18,44.26,44.64,43.83,44.5,210083,0
2011-04-19,44.8,45.15,44.05,44.4,132959,0
2011-04-20,45,45.66,44.62,44.77,196264,0
2011-04-21,45.15,45.23,44.4,44.68,158785,0
2011-04-25,44.68,44.84,43.66,44.27,618174,0
2011-04-26,43.75,44.5,43.61,44.23,468226,0
2011-04-27,44.22,45.35,44.22,45.2,409606,0
2011-04-28,45.17,46.6,45.01,46.42,533133,0
2011-04-29,47.5,47.72,45.04,46.21,872547,0
2011-05-02,46.33,47.96,46.33,47.52,1346156,0
2011-05-03,47.17,47.5,45.16,45.78,420114,0
2011-05-04,45.73,46.84,43.92,44.33,365714,0
2011-05-05,44.05,44.07,43.37,43.81,488223,0
2011-05-06,44.28,44.73,43.72,44.53,276944,0
2011-05-09,44.41,45.03,44.07,44.97,142169,0
2011-05-10,45.07,46.02,45.04,46,182877,0
2011-05-11,46.03,46.46,45.22,45.82,236244,0
2011-05-12,45.49,46.19,45.12,46.11,199151,0
2011-05-13,46.19,46.49,45.91,46.28,461466,0
2011-05-16,46.03,46.21,45.4,45.51,311780,0
2011-05-17,45.22,45.51,44.97,45.16,234840,0
2011-05-18,45.11,45.56,44.87,45.46,144327,0
2011-05-19,45.55,46.54,45.21,46.42,259546,0
2011-05-20,46.07,46.46,45.8,46.19,219381,0
2011-05-23,45.13,45.8,45.13,45.31,261229,0
2011-05-24,45.39,45.49,43.93,43.97,470979,0
2011-05-25,43.76,44.63,43.35,44.47,283706,0
2011-05-26,44.22,44.22,43.8,44.07,319609,0
2011-05-27,44.25,44.81,43.73,43.93,216248,0
2011-05-31,44.21,44.8,43.33,44.77,414523,0
2011-06-01,44.68,44.76,43.74,43.77,309731,0
2011-06-02,43.49,43.89,42.59,42.73,270285,0
2011-06-03,42.07,42.45,41.4,42.01,323915,0
2011-06-06,41.95,41.95,40.83,41.04,267325,0
2011-06-07,41.47,41.47,40.8,41.04,231064,0
2011-06-08,41.16,41.71,40.84,41.08,222120,0
2011-06-09,41.14,41.58,40.94,41.4,319124,0
2011-06-10,41.07,41.27,40.09,40.44,366752,0
2011-06-13,40.49,40.51,39.01,39.27,348724,0
2011-06-14,39.57,40.26,39.37,39.99,277164,0
2011-06-15,39.45,40.14,39.27,39.61,240258,0
2011-06-16,39.56,39.77,38.97,39.61,310981,0
2011-06-17,39.83,40.74,39.44,39.92,475294,0
2011-06-20,39.74,40.23,39.43,40.05,217784,0
2011-06-21,40.29,41.28,39.97,41.11,346438,0
2011-06-22,40.8,41.92,40.65,41.4,391165,0
2011-06-23,40.9,41.47,40.68,41.24,263321,0
2011-06-24,41.31,41.31,40.88,41.05,297909,0
2011-06-27,41.13,41.53,40.84,41.29,237037,0
2011-06-28,41.44,42.28,41.03,42.26,265578,0
2011-06-29,42.17,42.33,41.79,41.79,405991,0
2011-06-30,41.77,41.98,40.68,41.1,689682,0
2011-07-01,41.37,42.16,41.08,42.07,441433,0
2011-07-05,42,44.98,41.95,44.19,1079449,0
2011-07-06,44.55,46.65,44.43,46.3,568692,0
2011-07-07,46.49,47.01,46.01,46.9,308127,0
2011-07-08,46.44,47.16,46.02,46.93,183951,0
2011-07-11,46.17,46.82,46.03,46.2,278062,0
2011-07-12,45.91,46.18,45.11,45.16,327640,0
2011-07-13,45.5,46.71,45.26,46,356042,0
2011-07-14,46.33,46.87,45.55,45.87,161280,0
2011-07-15,46.12,46.73,45.93,46.49,273925,0
2011-07-18,46.21,46.98,44.83,45.62,303788,0
2011-07-19,46.04,48.69,45.7,48.36,674405,0
2011-07-20,49,49.35,47.26,47.91,485810,0
2011-07-21,47.93,48.72,47.54,48.58,665551,0
2011-07-22,54.09,60.29,53.75,57.09,3981267,0
2011-07-25,56.38,58.7,55.8,58.38,1191334,0
2011-07-26,57.73,59.49,57,57.76,1199328,0
2011-07-27,57.5,58.3,56.66,57.57,774924,0
2011-07-28,57.35,60.27,57.26,59.71,704471,0
2011-07-29,58.83,60.11,58.18,58.79,803216,0
2011-08-01,59.91,60,57.25,59.38,814579,0
2011-08-02,58.83,61.78,58.83,59.43,903347,0
2011-08-03,59.59,60.72,58.22,60,760255,0
2011-08-04,59.47,59.47,54,54.17,1293188,0
2011-08-05,55.16,55.25,51.91,53.69,895056,0
2011-08-08,52.02,52.8,48.35,48.69,1164004,0
2011-08-09,49.15,52.06,46.96,52.05,861560,0
2011-08-10,48.39,52.17,48,49.73,560977,0
2011-08-11,50.41,52.88,49.8,52.12,439899,0
2011-08-12,52.7,53.72,51.33,53,440749,0
2011-08-15,53.27,55.4,53.27,55.26,264625,0
2011-08-16,54.88,54.99,53.07,54.41,414609,0
2011-08-17,54.64,55.5,53.32,53.96,475582,0
2011-08-18,52.45,52.45,49.89,50.33,714671,0
2011-08-19,49.71,52,49.35,49.73,483902,0
2011-08-22,50.98,51.17,49.49,50.73,338817,0
2011-08-23,50.75,55.79,50.75,55.21,498544,0
2011-08-24,55.73,57.58,55.41,57.35,597869,0
2011-08-25,57.66,57.99,54.71,55.91,554579,0
2011-08-26,55.29,57.9,54,57.75,739047,0
2011-08-29,58.78,59.14,56.55,58.89,759328,0
2011-08-30,58.63,60,58.19,58.87,306913,0
2011-08-31,59.49,59.98,57.64,57.99,652780,0
2011-09-01,58.12,59.17,57.56,58.23,442861,0
2011-09-02,57.11,57.79,55.92,56.25,336491,0
2011-09-06,54.78,57.13,54.01,57.02,550542,0
2011-09-07,58,59.92,57.61,59.08,513487,0
2011-09-08,59,63.74,58.81,62.96,1311455,0
2011-09-09,62.46,62.46,58.46,59.08,874003,0
2011-09-12,58.24,60.62,58.21,60.52,624251,0
2011-09-13,60.16,66,60.01,65.64,1489074,0
2011-09-14,65.56,67.87,64.57,66.79,1211697,0
2011-09-15,66.97,67.58,65.81,66.71,693652,0
2011-09-16,67.29,68.92,67.05,68.69,850855,0
2011-09-19,67.58,72.7,67.1,69.25,2001224,0
2011-09-20,69.93,70.53,67.58,68.31,1398021,0
2011-09-21,67.99,69.59,65.8,65.88,1279014,0
2011-09-22,62.9,64.34,60.11,62.83,1416951,0
2011-09-23,61.92,64.35,61.82,63.65,719938,0
2011-09-26,64.51,64.56,59.94,63.9,865084,0
2011-09-27,65.9,66.53,64.13,64.52,521951,0
2011-09-28,64.66,65.11,62.56,62.65,451760,0
2011-09-29,63.93,64.18,60.62,63.09,461852,0
2011-09-30,61.05,62.59,59.5,59.55,857389,0
2011-10-03,62.31,62.32,56.01,56.03,806062,0
2011-10-04,55.5,58.4,54.17,58.26,664591,0
2011-10-05,58.53,59.22,57.13,58.39,473408,0
2011-10-06,58.49,60.54,57.93,59.69,519137,0
2011-10-07,59.73,59.98,55.96,56.87,460330,0
2011-10-10,58.09,59.88,57.57,59.66,543711,0
2011-10-11,59.03,62.9,58.85,62.04,871845,0
2011-10-12,62.48,63.63,60.57,60.81,608278,0
2011-10-13,60.3,61.41,60.17,61.03,348012,0
2011-10-14,62.58,63.52,61.5,63.35,636600,0
2011-10-17,63.56,63.56,61.15,61.69,478577,0
2011-10-18,62,63.35,61.01,62.55,566667,0
2011-10-19,62.15,64.22,60.98,61.18,603378,0
2011-10-20,61.01,63.3,60.06,63.07,769970,0
2011-10-21,64.91,66.99,57.38,58.7,1969352,0
2011-10-24,58.21,60.5,57.16,60.05,846721,0
2011-10-25,60.12,60.55,56.5,56.72,639703,0
2011-10-26,57.6,58.18,54.82,55,1030958,0
2011-10-27,56.69,57.42,52.22,54.42,1728483,0
2011-10-28,54.26,55.12,52.53,53.43,1285456,0
2011-10-31,53.06,53.72,52.17,52.94,689451,0
2011-11-01,50.65,53.59,50.27,52.89,971796,0
2011-11-02,53.78,54.94,52.79,53.51,643638,0
2011-11-03,53.47,56.56,52.39,56.25,936719,0
2011-11-04,55.2,59.4,55.2,57.9,773879,0
2011-11-07,57.51,57.51,54.35,55.15,573117,0
2011-11-08,55.59,56.43,54.01,56.2,455713,0
2011-11-09,54.87,55.79,52.94,53.1,338181,0
2011-11-10,54.81,55.06,52.88,54.33,614371,0
2011-11-11,55.19,55.66,54.28,55.36,355845,0
2011-11-14,54.88,57.11,54.88,56.24,451757,0
2011-11-15,55.78,56.97,55.01,56.7,402186,0
2011-11-16,55.97,57.04,55.17,55.26,365391,0
2011-11-17,55.11,55.95,53.87,54.26,399466,0
2011-11-18,54.43,54.49,52.33,52.61,434574,0
2011-11-21,51.91,53.88,50.99,53.31,624593,0
2011-11-22,53.18,54.39,52.68,54,345848,0
2011-11-23,53.46,54.12,52.18,53.37,413594,0
2011-11-25,53.19,53.64,52.84,53,164902,0
2011-11-28,54.57,56.22,54.1,56.2,458691,0
2011-11-29,56.3,56.44,55.28,56.14,422625,0
2011-11-30,57.39,60.1,57.34,59.4,668467,0
2011-12-01,59.18,60.69,59.07,59.89,350170,0
2011-12-02,60.53,61.33,59.22,59.42,359407,0
2011-12-05,60.52,62.15,60.17,60.95,383008,0
2011-12-06,60.96,61.84,59.82,61,324030,0
2011-12-07,60.54,61.08,59.25,60.59,208516,0
2011-12-08,60.11,60.41,58.43,58.49,305449,0
2011-12-09,58.88,61.77,58.68,61.27,358683,0
2011-12-12,60.4,60.4,58.63,59.93,485250,0
2011-12-13,60.39,62.58,59.43,59.89,726528,0
2011-12-14,59.72,60.08,57.75,58.03,552954,0
2011-12-15,58.98,58.99,40.79,49.04,10426462,0
2011-12-16,50.29,51.44,48.68,49.37,1904833,0
2011-12-19,49.14,50,46.5,48.02,1374042,0
2011-12-20,48.67,49.89,48.49,49.52,645321,0
2011-12-21,49.04,50,48.08,49.3,508015,0
2011-12-22,49.31,50,48.7,49.1,544147,0
2011-12-23,49.25,49.87,48.63,49.37,523655,0
2011-12-27,48.99,49.27,47.51,49.25,486630,0
2011-12-28,48.97,49.64,48.61,49.43,469051,0
2011-12-29,49.16,50.35,48.68,50.13,521034,0
2011-12-30,49.83,50.34,49.03,49.12,455476,0
2012-01-03,49.37,50.37,48.75,50.09,564908,0
2012-01-04,49.64,50.64,49.25,50.51,487352,0
2012-01-05,50.18,52.99,49.96,52.78,649534,0
2012-01-06,52.92,54.15,52.7,53.2,692763,0
2012-01-09,53.05,54.32,52.7,54.17,407430,0
2012-01-10,54.56,55.09,53.77,54.08,360921,0
2012-01-11,54.06,55.48,53.21,55.1,416156,0
2012-01-12,55.14,56.14,54.86,55.96,794867,0
2012-01-13,55.19,55.86,54.01,54.12,533445,0
2012-01-17,54.85,54.94,54,54.13,424338,0
2012-01-18,54.99,57.73,53.54,57.71,751145,0
2012-01-19,57.82,58.47,57.22,57.71,684498,0
2012-01-20,58.5,58.5,56.74,57.01,571309,0
2012-01-23,57.15,57.93,55.1,56.07,553607,0
2012-01-24,55.74,57.94,55.47,56.5,332548,0
2012-01-25,56.72,57.87,55.84,57.3,386610,0
2012-01-26,57.25,58.78,56.31,58.75,618940,0
2012-01-27,58.37,58.75,57.16,58.52,212887,0
2012-01-30,58.2,59.66,57.4,58.89,498252,0
2012-01-31,59.05,59.44,57.65,58.18,426063,0
2012-02-01,58.57,59.73,57.59,59.68,438098,0
2012-02-02,59.43,60,59.43,59.92,317156,0
2012-02-03,60.18,62.15,60.18,62.09,526027,0
2012-02-06,62.02,63.37,61.44,62.32,344658,0
2012-02-07,62.44,62.91,61.65,62.45,276844,0
2012-02-08,62.82,66.92,62.64,65.8,862968,0
2012-02-09,65.8,65.9,64.15,64.82,392275,0
2012-02-10,64,64.46,63.05,63.79,331907,0
2012-02-13,64.53,66.04,63.9,65.49,257667,0
2012-02-14,63.92,64.89,63.31,64.09,545944,0
2012-02-15,64.63,64.92,63.45,64.01,452575,0
2012-02-16,59.45,66.46,58.38,66.03,1285536,0
2012-02-17,66.36,66.68,65.03,65.44,1153748,0
2012-02-21,65.87,67.5,65.39,66.38,828976,0
2012-02-22,66,67.79,66,67.77,403416,0
2012-02-23,67.78,69.68,67.67,69.2,675119,0
2012-02-24,69,70.1,68.74,70,420149,0
2012-02-27,69.72,71.53,69.02,71.1,443018,0
2012-02-28,69.8,71.96,69.8,71.68,463291,0
2012-02-29,71.57,72.3,69.64,70.67,579754,0
2012-03-01,71.05,71.43,69.2,70.86,326866,0
2012-03-02,71.1,71.41,70.53,70.82,369175,0
2012-03-05,70.53,72.02,70.53,71.79,443661,0
2012-03-06,70.77,71.29,70.51,70.64,672491,0
2012-03-07,70.51,72.52,70.3,72.25,350872,0
2012-03-08,72.75,75.41,72.4,74.9,678383,0
2012-03-09,74.83,77.2,74.74,76,530625,0
2012-03-12,75.66,76.31,75.53,75.86,307517,0
2012-03-13,76.01,78.04,75.61,77.83,481380,0
2012-03-14,77.85,78.08,74.39,75.65,923099,0
2012-03-15,74.44,76.65,74.01,75.48,687554,0
2012-03-16,75.91,75.97,74.84,75.01,646216,0
2012-03-19,75.19,75.82,74.24,74.69,487172,0
2012-03-20,74.25,74.92,73.59,74.48,367036,0
2012-03-21,73.17,75.47,73.17,74.53,540031,0
2012-03-22,74.25,75.3,73.62,75.12,401206,0
2012-03-23,75.15,75.9,74.57,75.7,368276,0
2012-03-26,75.77,78.24,74.92,76.77,413242,0
2012-03-27,76.5,76.61,74.63,74.72,432444,0
2012-03-28,74.55,75.11,74,74.71,277470,0
2012-03-29,74.21,74.63,73.6,73.72,289803,0
2012-03-30,74.5,75.07,73.76,74.12,301352,0
2012-04-02,74.04,76.18,73.2,76.15,322432,0
2012-04-03,76.24,76.81,75.05,75.49,278701,0
2012-04-04,74.23,74.63,72.03,72.69,509988,0
2012-04-05,72.37,72.7,70.06,72.05,474148,0
2012-04-09,70.84,71.72,70.02,71.14,290353,0
2012-04-10,70.69,71.7,70.28,70.36,488743,0
2012-04-11,71.14,71.92,70.4,71.19,255803,0
2012-04-12,71.46,71.91,71.39,71.61,211343,0
2012-04-13,71.39,71.7,71.1,71.28,293730,0
2012-04-16,71.4,71.55,69.62,70.03,355422,0
2012-04-17,70.6,72.5,70.6,71.51,425907,0
2012-04-18,71.38,75.3,71.17,74.97,522496,0
2012-04-19,74.85,75.29,74.11,74.85,373493,0
2012-04-20,76.7,76.7,74.99,75.59,304640,0
2012-04-23,74.43,74.43,71.83,72.1,662827,0
2012-04-24,71.97,72.12,70.39,70.81,413295,0
2012-04-25,71.76,73.8,71.47,73.71,337791,0
2012-04-26,73.79,74.79,73.24,74.03,302866,0
2012-04-27,73.6,76.24,70.24,73.49,860916,0
2012-04-30,73.07,73.96,72.01,72.45,442295,0
2012-05-01,72.76,75.45,72.02,72.65,448982,0
2012-05-02,72.47,74.41,72,74.14,279355,0
2012-05-03,74.73,75.54,72.83,74.11,488334,0
2012-05-04,73.5,74.6,71.92,72.48,280906,0
2012-05-07,72.03,74.12,72.03,73.9,522678,0
2012-05-08,73.15,73.91,69.34,72.07,785863,0
2012-05-09,71.18,71.79,70.05,71.08,322901,0
2012-05-10,71.17,72.15,69.67,71.81,916161,0
2012-05-11,71.09,74.7,71.09,73.41,416747,0
2012-05-14,72.65,74.46,72.58,72.89,312316,0
2012-05-15,72.95,75.66,72.38,75.6,773764,0
2012-05-16,75.72,77.18,73.29,73.52,497846,0
2012-05-17,73.28,73.79,71.83,72,304245,0
2012-05-18,71.8,72.96,71.73,72.02,332001,0
2012-05-21,72.36,75.18,71.63,74.95,197059,0
2012-05-22,75.01,77,74.21,76.36,377280,0
2012-05-23,76.35,77.29,74.68,76.99,323093,0
2012-05-24,77.78,79.41,77.12,77.84,345052,0
2012-05-25,77.59,78.15,75.83,76.34,314097,0
2012-05-29,77.12,77.28,74.86,75.91,272505,0
2012-05-30,75.79,76.37,75.15,75.24,790910,0
2012-05-31,74.97,75.19,71.914,72.69,859155,0
2012-06-01,71.35,71.93,71.05,71.47,602368,0
2012-06-04,71.49,73.17,71.48,72.8,250226,0
2012-06-05,72.35,73.98,71.8,73.52,330794,0
2012-06-06,73.72,75.26,73.4,75.1,336437,0
2012-06-07,75.91,76.68,75.5,76.02,261287,0
2012-06-08,76,78.51,75.71,78.05,340644,0
2012-06-11,78.49,78.55,76.23,76.26,302444,0
2012-06-12,75.95,80.13,75.95,80,546171,0
2012-06-13,79.71,82.32,79.28,79.4,567282,0
2012-06-14,79.6,81.97,79.02,81.78,428365,0
2012-06-15,81.68,84.59,80.72,84.13,482236,0
2012-06-18,83.81,86.69,82.82,85.94,636932,0
2012-06-19,86.4,87.16,85.39,85.44,661658,0
2012-06-20,83.5,84.35,80,80.15,925564,0
2012-06-21,80.46,80.78,78.08,78.34,764327,0
2012-06-22,79.24,79.34,77.78,79.06,591091,0
2012-06-25,78.09,79.1,77.5,78.38,271603,0
2012-06-26,78.26,80.35,77.19,79.89,238710,0
2012-06-27,79.95,80.24,77.06,77.49,454821,0
2012-06-28,77.25,78.14,76.19,76.84,455186,0
2012-06-29,77.73,79.2,76.98,79.17,504466,0
2012-07-02,79.27,81.66,78.67,81.63,482807,0
2012-07-03,81.51,82.61,81.087,82.61,143383,0
2012-07-05,82.08,83.93,82.08,83.12,301051,0
2012-07-06,82.5,83.59,82.44,82.76,439148,0
2012-07-09,82.5,84.58,82.5,82.91,351770,0
2012-07-10,82.92,84.3,81.71,81.8,325094,0
2012-07-11,82.17,82.62,80.17,80.6,306107,0
2012-07-12,80.33,82.93,79.94,82.54,404234,0
2012-07-13,82.58,83.44,81.43,81.84,312418,0
2012-07-16,82.79,82.79,79.53,80.38,475500,0
2012-07-17,80.6,81.846,78.88,79.16,474716,0
2012-07-18,81,89.83,81,88.38,1483590,0
2012-07-19,90.2,91.64,86.73,87.18,917933,0
2012-07-20,87.1,97.25,84.88,92.97,2485166,0
2012-07-23,92.62,93.16,91.01,92.63,473841,0
2012-07-24,91.91,92.63,90.5,91.08,458176,0
2012-07-25,91.36,92.73,90.81,92.22,319409,0
2012-07-26,92.94,94.61,89.84,91.4,536822,0
2012-07-27,91.28,94.24,90.746,93.57,399288,0
2012-07-30,93.36,93.54,90.98,92.55,284037,0
2012-07-31,92,93.41,90.93,91.5,267921,0
2012-08-01,92.36,92.43,90.65,91.15,491415,0
2012-08-02,91.3,92.98,90.89,92.05,301994,0
2012-08-03,92.73,95.79,92.73,95.01,453927,0
2012-08-06,94.93,97.37,94.57,96.64,767803,0
2012-08-07,97,97.27,95.83,96.21,590563,0
2012-08-08,95.98,97.02,95.01,96,303905,0
2012-08-09,94.99,95.61,91.7,92.86,675234,0
2012-08-10,92.35,93.47,91.12,92.35,365052,0
2012-08-13,92.09,93.186,91.02,92.65,261606,0
2012-08-14,92.67,93.16,89.72,91.52,277781,0
2012-08-15,91.69,92.28,90,91.7,270677,0
2012-08-16,91.48,92.23,89.68,89.95,438580,0
2012-08-17,89.78,92.803,89.67,92.42,386397,0
2012-08-20,91.72,91.84,87.63,88.23,773112,0
2012-08-21,87.92,89.88,87.4,87.91,337447,0
2012-08-22,87.65,88.91,87.01,88.54,248555,0
2012-08-23,88.56,88.57,86.391,87.01,401967,0
2012-08-24,86.58,89.01,86.49,87.91,250719,0
2012-08-27,87.84,88.675,86.5,87.15,225348,0
2012-08-28,87.29,89.742,87.17,88.59,240635,0
2012-08-29,88.92,89.67,88.1,89.13,145263,0
2012-08-30,88.29,88.33,87,87.7,249834,0
2012-08-31,88.53,89.15,87.27,88.37,180327,0
2012-09-04,88.74,90.57,87.08,90.33,557396,0
2012-09-05,89.27,90.912,88.76,90.53,261204,0
2012-09-06,90.75,93.5,90.38,92.98,382197,0
2012-09-07,93.63,93.63,91.33,91.45,213515,0
2012-09-10,90.75,92.22,90.71,92,316927,0
2012-09-11,91.86,92.64,90.5,90.92,212837,0
2012-09-12,91.33,91.88,90.79,91.27,137558,0
2012-09-13,91.71,94.46,90.991,92.5,302071,0
2012-09-14,92.5,93.28,89.99,90.47,337879,0
2012-09-17,90.16,90.87,89,89.86,338600,0
2012-09-18,89.41,90.297,87.77,88.1,407617,0
2012-09-19,88.25,89.76,87.47,89.43,281973,0
2012-09-20,89,90.18,88.5,89.63,242829,0
2012-09-21,89.65,92.21,89.65,91.93,486181,0
2012-09-24,91.25,91.26,88.5,89.38,263572,0
2012-09-25,90,90.65,85.01,88.51,276660,0
2012-09-26,88.53,88.81,87.15,88.3,253391,0
2012-09-27,88.98,91.05,87.91,90.93,310857,0
2012-09-28,90.72,94.46,90.69,91.77,397842,0
2012-10-01,91.57,92.56,88.89,89.75,398068,0
2012-10-02,89.76,89.97,87.9,88.65,292817,0
2012-10-03,88.72,89.365,87.79,88.27,278155,0
2012-10-04,88.56,89,87.07,87.49,303838,0
2012-10-05,87.59,88.11,85.6,85.8,397918,0
2012-10-08,85.15,85.72,84.36,85.34,356617,0
2012-10-09,85.59,86.31,83.95,84.17,260005,0
2012-10-10,83.88,84.73,82.62,82.92,312471,0
2012-10-11,83.35,84.32,81.925,82.14,210364,0
2012-10-12,82.23,83.16,81.462,82.07,259763,0
2012-10-15,82.23,83.26,81.68,81.82,225632,0
2012-10-16,82.2,82.64,80.44,81.22,297915,0
2012-10-17,81.3,83.94,80.9,82.39,487537,0
2012-10-18,82.07,82.96,79.93,80.07,513348,0
2012-10-19,71.3,73.98,70,73.31,3357629,0
2012-10-22,72.85,73.33,69.48,70.08,745166,0
2012-10-23,69.13,70.73,69.11,69.55,476983,0
2012-10-24,69.89,70.578,66.14,66.83,794032,0
2012-10-25,64.32,65.68,58.91,63.3,2819209,0
2012-10-26,63.45,64.38,61.11,63.7,1545089,0
2012-10-31,62.96,64.65,61.7,64.29,863036,0
2012-11-01,64.16,65.65,64.01,65.34,793139,0
2012-11-02,65.45,65.7,62.35,62.42,1029384,0
2012-11-05,62.6,63.1,62.18,62.55,588043,0
2012-11-06,62.91,62.91,61.48,61.58,383894,0
2012-11-07,61.1,61.525,59.73,60.25,1028182,0
2012-11-08,60.45,61.53,59.6,59.97,718761,0
2012-11-09,59.86,61.15,59.33,60.21,371931,0
2012-11-12,60.24,61.2,59,59.44,226908,0
2012-11-13,59.94,59.94,58.15,58.27,327869,0
2012-11-14,58.58,60.04,57.981,58.83,626721,0
2012-11-15,57.77,58.44,56.33,57.82,636439,0
2012-11-16,57.8,61.02,57.42,60.72,659700,0
2012-11-19,62.64,65.15,62.57,64.05,924138,0
2012-11-20,63.8,64.98,63.5,63.65,630870,0
2012-11-21,63.65,65,63.28,64.48,312733,0
2012-11-23,64.19,65.01,64.188,64.79,158816,0
2012-11-26,64.52,64.77,63.03,63.51,378945,0
2012-11-27,63.68,64.47,63.51,64.01,216398,0
2012-11-28,63.29,64.01,63.072,63.08,331083,0
2012-11-29,63.43,64.09,62.79,63.5,377972,0
2012-11-30,63.96,64.32,62.77,63.69,520780,0
2012-12-03,64.4,65.49,64.16,65.14,530930,0
2012-12-04,65.25,65.593,64.52,65,994152,0
2012-12-05,65.2,66.57,64.91,65.71,1234959,0
2012-12-06,64.56,72.84,64.53,72.17,2469680,0
2012-12-07,73.26,74.12,71.9,73.885,1196499,0
2012-12-10,74.19,76.01,73.89,75.88,886823,0
2012-12-11,75.95,76.97,74.81,75.37,654209,0
2012-12-12,75.99,76.38,74.54,74.85,482104,0
2012-12-13,74.71,76.04,74.12,74.45,466348,0
2012-12-14,74.32,75.56,74.08,74.28,460142,0
2012-12-17,74.48,75.68,73.58,75.68,518983,0
2012-12-18,75.59,77.53,75.26,76.5,418433,0
2012-12-19,76.55,76.733,74.64,76.25,392735,0
2012-12-20,76.17,77.18,76.02,77.01,319470,0
2012-12-21,76.33,76.772,75.29,76.14,521001,0
2012-12-24,76.34,76.916,75.27,76.26,107933,0
2012-12-26,75.96,76.2,74.88,75.08,284516,0
2012-12-27,74.83,75.38,72.76,73.91,707379,0
2012-12-28,73.8,74.61,72.5,72.52,520939,0
2012-12-31,72.85,74.1,71.5,73.29,505830,0
2013-01-02,75.33,76.363,74.46,75.44,500580,0
2013-01-03,75.33,75.33,74.45,74.84,514744,0
2013-01-04,75.29,76.5,74.79,76.35,248880,0
2013-01-07,76.7,79.94,76.46,77.99,915114,0
2013-01-08,77.34,79,77.34,77.64,953633,0
2013-01-09,77.68,84.57,77.68,82.59,1012093,0
2013-01-10,82.78,84.21,81.72,83.51,544988,0
2013-01-11,84.12,84.35,83.05,83.35,314759,0
2013-01-14,83.34,84.62,82.83,84.59,333262,0
2013-01-15,83.21,84.91,83.1,84.27,366758,0
2013-01-16,84,84.61,82.69,82.97,398800,0
2013-01-17,83.2,86.3,82.6,86.19,437031,0
2013-01-18,85.88,88.31,84.5,88.25,610178,0
2013-01-22,87.98,88.31,86.83,88.12,360536,0
2013-01-23,88.05,89.628,87.73,88.54,327767,0
2013-01-24,87,89.826,87,89.34,275316,0
2013-01-25,89.67,90.34,88.46,89.07,323945,0
2013-01-28,89.48,90.84,88.11,88.29,446095,0
2013-01-29,88.29,88.8,87.38,88.4,575478,0
2013-01-30,88.48,88.86,86.92,87.42,301847,0
2013-01-31,86.89,87.91,86.36,86.47,424026,0
2013-02-01,87.1,87.75,86.55,87.12,476488,0
2013-02-04,86.66,87.69,85.72,86.23,516747,0
2013-02-05,86.93,88.566,86.415,87.36,262050,0
2013-02-06,87.92,88.99,87.01,88.98,324042,0
2013-02-07,88.67,88.68,87.68,88.37,344863,0
2013-02-08,88.95,92.44,87.456,91.02,604147,0
2013-02-11,91.15,91.59,88.2,88.66,420761,0
2013-02-12,88.3,90,88.3,89.36,281600,0
2013-02-13,89.02,89.98,88.375,89.32,273015,0
2013-02-14,89.03,90.49,88.82,89.592,337587,0
2013-02-15,90,90.46,88.94,89.88,356246,0
2013-02-19,89.85,92.02,89.12,90.81,264682,0
2013-02-20,91.15,91.89,88.79,88.87,298238,0
2013-02-21,88.43,88.87,87.25,88.15,367451,0
2013-02-22,88.89,90.15,88.365,89.64,316389,0
2013-02-25,89.95,90.97,88.4,88.78,342988,0
2013-02-26,89.69,92.66,88.79,92.26,549245,0
2013-02-27,91.96,96.13,91.96,93.89,1038393,0
2013-02-28,93.32,95.41,93.04,93.79,473196,0
2013-03-01,93.33,96.78,92.56,96.09,369178,0
2013-03-04,95.73,96.89,93.8,95.64,562081,0
2013-03-05,96.34,98.19,95.76,97.54,547119,0
2013-03-06,97.29,98.24,96.21,96.65,447320,0
2013-03-07,95.99,96.93,95.2,96.32,279124,0
2013-03-08,96.98,97.325,95.708,97.13,293056,0
2013-03-11,96.88,98.025,96.75,97.23,234567,0
2013-03-12,96.75,97.53,95.75,97.22,249926,0
2013-03-13,97,97.56,95.97,97.19,169400,0
2013-03-14,97.26,97.54,95.84,96.55,307483,0
2013-03-15,96.87,99.79,96.649,97.822,600915,0
2013-03-18,96.51,97.788,94.84,95,342858,0
2013-03-19,95.51,95.95,93.4,94.056,205146,0
2013-03-20,94.42,94.67,93.525,94.414,378030,0
2013-03-21,93.82,94.35,93.33,93.94,188886,0
2013-03-22,94.19,95.21,94.13,94.78,183920,0
2013-03-25,95.29,95.33,94.05,94.44,127879,0
2013-03-26,94.83,96.06,94.64,96.04,158362,0
2013-03-27,95.62,97.79,95.111,97.01,160241,0
2013-03-28,97.13,97.67,96.41,97.04,255206,0
2013-04-01,97.39,97.52,94.78,95.31,309962,0
2013-04-02,95.77,97.01,95.64,96.07,236739,0
2013-04-03,96.11,96.53,93.84,94.66,269949,0
2013-04-04,94.48,95.75,93.29,95.08,371064,0
2013-04-05,93.44,94.82,93.14,94.7,256804,0
2013-04-08,94.97,96.03,94,95.5,308255,0
2013-04-09,95.52,96.26,94.04,94.71,144753,0
2013-04-10,94.98,97.42,94.63,96.45,215245,0
2013-04-11,96.42,97.5,95.68,96.17,131445,0
2013-04-12,95.68,95.955,94.01,94.66,259241,0
2013-04-15,93.66,94.45,91.87,92.08,322540,0
2013-04-16,92.44,95.73,91.8,95.42,365140,0
2013-04-17,94.72,96.01,93.07,95.21,341473,0
2013-04-18,95.22,95.99,93.35,93.87,332664,0
2013-04-19,93.74,94.85,92.53,92.89,391551,0
2013-04-22,93.44,94.57,90.89,92.56,317307,0
2013-04-23,93.11,94.12,89.83,91.48,540142,0
2013-04-24,91.84,93.47,91.46,92.6,443997,0
2013-04-25,92.92,93.67,92.31,93.08,251145,0
2013-04-26,91.89,95.46,91.89,95.03,321906,0
2013-04-29,95.18,95.97,94.65,95.14,264804,0
2013-04-30,94.75,96.31,94.47,96.26,212839,0
2013-05-01,95.66,96.91,95.17,96.01,378568,0
2013-05-02,96.31,98.42,95.07,95.15,406947,0
2013-05-03,94.57,95.9,86.1,86.82,1763971,0
2013-05-06,86.55,86.75,83.17,84.88,997488,0
2013-05-07,84.68,85.58,83.38,84.72,542754,0
2013-05-08,84.67,86.23,84.14,85.76,345734,0
2013-05-09,85.53,85.674,84.665,84.85,413381,0
2013-05-10,85.06,85.06,82.88,83.75,452714,0
2013-05-13,83.115,85.57,83.115,84.31,254016,0
2013-05-14,84.17,86.3,84.17,85.26,628537,0
2013-05-15,85.22,86.26,84.571,85.044,258118,0
2013-05-16,85.02,86.27,84.07,84.9,330037,0
2013-05-17,85.15,87.07,84.94,86.73,360986,0
2013-05-20,86.33,86.96,85.1,85.49,419520,0
2013-05-21,85.69,86.99,85.31,86.37,482677,0
2013-05-22,86.23,87.95,84.89,85.21,598750,0
2013-05-23,84.59,86.35,83.76,85.24,361581,0
2013-05-24,84.88,86.39,83.79,85.82,223520,0
2013-05-28,86.2,86.84,82.16,83.18,741181,0
2013-05-29,83.73,85.35,82.63,85.09,425665,0
2013-05-30,85.19,85.69,84.17,84.55,186262,0
2013-05-31,83.98,85.34,83.98,84.55,268774,0
2013-06-03,84.61,85.86,83.89,84.96,416083,0
2013-06-04,84.86,85.71,83.57,84.47,220626,0
2013-06-05,84.11,85.2,82.01,82.93,292436,0
2013-06-06,83,84.79,82.58,84.77,279026,0
2013-06-07,85.66,85.88,84.42,85.6,277755,0
2013-06-10,85.73,88.67,85.42,88.49,326485,0
2013-06-11,87.82,89.19,86.92,87.92,256456,0
2013-06-12,87.96,88.197,86.354,86.69,428946,0
2013-06-13,86.56,89.33,86.29,89.24,260586,0
2013-06-14,89.19,89.19,88.19,88.54,197189,0
2013-06-17,89.26,90.9,88.22,90.29,201291,0
2013-06-18,90.32,92.48,90.048,90.97,270529,0
2013-06-19,90.69,91.635,90.43,90.5,216889,0
2013-06-20,89.35,90.18,87.83,88.12,224249,0
2013-06-21,88.37,90.305,86.37,90.12,446212,0
2013-06-24,89.18,90.71,88.16,89.41,478412,0
2013-06-25,90.23,91,89.86,89.94,280405,0
2013-06-26,90.74,90.81,88.88,88.94,283665,0
2013-06-27,89.44,89.965,87.77,87.9,432584,0
2013-06-28,87.9,88.05,84.66,84.728,580899,0
2013-07-01,85.06,87.34,83.86,85.02,1043827,0
2013-07-02,84.73,85.47,83.57,84.53,583274,0
2013-07-03,84.26,86.69,84.11,84.84,249878,0
2013-07-05,85.89,88,85.31,87.75,329393,0
2013-07-08,87.78,89.21,87.78,88.35,378182,0
2013-07-09,88.32,88.875,85.12,86.552,721670,0
2013-07-10,86.76,89.23,86.14,89.07,331500,0
2013-07-11,90,92.33,89.8,91.57,566715,0
2013-07-12,106.03,110,103.36,109.75,3213962,0
2013-07-15,109.5,116.18,109.11,114.29,1417132,0
2013-07-16,114.39,115,110.93,112.19,855238,0
2013-07-17,109.99,115.5,108.74,114.5,382690,0
2013-07-18,115,116.15,113.77,115.01,529004,0
2013-07-19,110.59,113.57,106.76,110.27,2056499,0
2013-07-22,109.64,115.76,109.56,113,746052,0
2013-07-23,109.99,112.43,109.81,110.21,965801,0
2013-07-24,110.94,112.4,109.46,109.74,482559,0
2013-07-25,109.74,111.3,108.83,109.85,648347,0
2013-07-26,109.41,112.79,107.68,112.39,380531,0
2013-07-29,111.99,112.44,109.75,110.18,386516,0
2013-07-30,110.62,112.42,110.62,111.38,579845,0
2013-07-31,111.29,114.02,110.43,111.95,478391,0
2013-08-01,113.19,115,112.43,114.56,404568,0
2013-08-02,114,116.44,114,114.91,379567,0
2013-08-05,114.01,115.42,112.39,114.91,463780,0
2013-08-06,114.19,114.99,112.56,113.66,275268,0
2013-08-07,113.2,114.69,112.51,114.16,186008,0
2013-08-08,115,115,113.28,114.91,256315,0
2013-08-09,114.34,116.92,113.71,115.05,253084,0
2013-08-12,114.85,117.54,113.38,115.66,253531,0
2013-08-13,112.14,113.82,110.86,112.27,527009,0
2013-08-14,111.72,114.99,110.71,110.82,257297,0
2013-08-15,110.1,110.79,108.44,108.95,411069,0
2013-08-16,108.48,110.85,108.25,109.47,480062,0
2013-08-19,110.06,112.23,108.62,108.69,228145,0
2013-08-20,109.09,111.21,108.57,108.74,197810,0
2013-08-21,108.56,111.1,107.61,108.51,202275,0
2013-08-22,108.88,111,108.01,110.16,108854,0
2013-08-23,110.07,110.47,108.83,109.26,185466,0
2013-08-26,109.43,111.37,108.44,109.11,193160,0
2013-08-27,107.88,108.93,105.47,106.25,231460,0
2013-08-28,106.02,108.54,105.61,106.91,272641,0
2013-08-29,106.96,109.45,106.96,107.17,185044,0
2013-08-30,106.87,106.99,105.21,105.49,165746,0
2013-09-03,106.85,108.01,105.02,106.49,219814,0
2013-09-04,105.48,108.95,105.19,108.87,392020,0
2013-09-05,110.73,110.73,107.38,107.63,258381,0
2013-09-06,107.2,108.32,103.74,107.36,291135,0
2013-09-09,107.03,110,107,109.2,337507,0
2013-09-10,109.2,112.91,108.88,112.68,252141,0
2013-09-11,112.35,113.55,111.45,112.39,222085,0
2013-09-12,112.47,114.32,112.23,112.84,136469,0
2013-09-13,113,113.28,111.88,112.97,131118,0
2013-09-16,113.8,114.59,112.53,114.15,218402,0
2013-09-17,113.82,116,113.39,115.66,227398,0
2013-09-18,115.22,117.72,114.76,116.27,295494,0
2013-09-19,116.98,116.98,113.83,114.11,307090,0
2013-09-20,114.34,114.78,112.45,113.51,464060,0
2013-09-23,112.94,114.33,111.68,113.77,271044,0
2013-09-24,110.55,111.56,107.42,108.08,730300,0
2013-09-25,107.88,108.31,104.76,106.04,390365,0
2013-09-26,106.38,107.61,105.36,107.38,234100,0
2013-09-27,106.53,109.42,106.26,109.07,355041,0
2013-09-30,108.08,109.4,107.01,108.58,280800,0
2013-10-01,108.86,111.27,108.16,111.26,263100,0
2013-10-02,110.16,113.29,109.6,112.59,250800,0
2013-10-03,112.55,113.8,109.9,111.98,346400,0
2013-10-04,111.77,113.93,111.64,111.68,208100,0
2013-10-07,111,112.8,110.65,111.71,222800,0
2013-10-08,112.05,112.47,108.38,108.87,345600,0
2013-10-09,109.05,109.51,106.17,107,501238,0
2013-10-10,107.93,110.39,107.3,110.18,265379,0
2013-10-11,109.79,109.91,108.38,109.49,225672,0
2013-10-14,109.32,110.59,108.78,109.87,254461,0
2013-10-15,109.41,109.47,106.38,107.21,276343,0
2013-10-16,107.92,108.79,106.78,107.17,421900,0
2013-10-17,107.03,108.65,104.66,105.46,682200,0
2013-10-18,117.46,132.48,117.28,130.83,3345100,0
2013-10-21,133.94,141.38,133.1,140.13,1511072,0
2013-10-22,137.9,141.15,136.02,138.87,814500,0
2013-10-23,137.37,141.86,137.04,141.76,398039,0
2013-10-24,141.3,144.19,140.64,142.75,612900,0
2013-10-25,142.75,143.93,139.24,140.6,582900,0
2013-10-28,140.24,140.24,137.74,138.02,499700,0
2013-10-29,138.45,139.57,135.95,136.89,488800,0
2013-10-30,136.96,138.6,134.42,134.72,460200,0
2013-10-31,134.72,135.55,132.59,133.51,584442,0
2013-11-01,132.99,138.22,132.99,137.16,609200,0
2013-11-04,137.5,140.2,136.13,138.84,353682,0
2013-11-05,138.72,142.79,137.17,142.15,478500,0
2013-11-06,142.8,144.42,139.27,141.6,1040700,0
2013-11-07,141.77,142.37,129.32,129.69,1553800,0
2013-11-08,129.62,134.23,128.48,133.67,534300,0
2013-11-11,133.42,134.65,131.64,132.58,192333,0
2013-11-12,132.52,133.94,131.24,133.13,176800,0
2013-11-13,132.4,134.25,131.42,134.19,161000,0
2013-11-14,133.82,134.02,130.54,131.44,183400,0
2013-11-15,131.17,134.31,130.07,133.44,346900,0
2013-11-18,133.45,135.64,130.1,130.73,326000,0
2013-11-19,131.05,132.61,124.02,124.49,1207449,0
2013-11-20,124.5,127.26,123.66,125.73,359200,0
2013-11-21,127.57,131.8,127.35,129.8,344700,0
2013-11-22,130.31,131.27,127.86,128.29,238242,0
2013-11-25,128.88,129.43,126.54,128.28,258300,0
2013-11-26,128.53,129.1,126.74,128.1,439700,0
2013-11-27,128.56,130.36,127.11,130.03,289200,0
2013-11-29,130.87,132.48,130.1,131.17,178633,0
2013-12-02,131.51,137.87,131.16,134.35,500100,0
2013-12-03,133.81,133.94,130.74,133.09,268864,0
2013-12-04,132.26,133.82,131.35,133.03,306100,0
2013-12-05,132.72,133.99,131.28,131.71,212400,0
2013-12-06,133.11,134,130.51,132.11,240000,0
2013-12-09,133.85,136.87,131.45,133.04,475242,0
2013-12-10,132.39,134.55,130.5,133.73,450000,0
2013-12-11,133.89,133.9,128.25,130.85,783879,0
2013-12-12,128.86,133.12,122.7,126.6,3151387,0
2013-12-13,131.46,136.03,129.76,131.31,1286900,0
2013-12-16,130.64,132.25,124.87,130.58,939376,0
2013-12-17,130.23,131,127.73,130.04,524900,0
2013-12-18,129.89,132.6,128.16,131.93,497800,0
2013-12-19,131.81,132.66,127.4,128.41,492800,0
2013-12-20,128.29,134.31,128.29,132.53,1230700,0
2013-12-23,132.95,134.96,132.39,134.51,390300,0
2013-12-24,134.6,134.89,131.81,133.53,181216,0
2013-12-26,133.78,134.75,131.74,133.83,211700,0
2013-12-27,134.27,134.98,130.33,132.94,302500,0
2013-12-30,132.78,134.78,132.29,133.3,182700,0
2013-12-31,133.56,136.5,132.15,134.5,482400,0
2014-01-02,133.83,134.4,130.52,131.55,238250,0
2014-01-03,131.77,133.68,130.97,133.02,332210,0
2014-01-06,133.43,134.57,128.43,130,464600,0
2014-01-07,131.2,134.24,129.32,133.09,268200,0
2014-01-08,133.11,134.99,132.2,134.89,239700,0
2014-01-09,135,135.71,131.8,135.11,259600,0
2014-01-10,135.23,136.03,131.83,135.68,220800,0
2014-01-13,135.56,136.91,130.1,131.25,387000,0
2014-01-14,132.18,136.11,130.16,135.55,272800,0
2014-01-15,136.48,136.98,133.52,134.76,503100,0
2014-01-16,135.12,138.63,134.33,138.53,323612,0
2014-01-17,137.86,140.71,136.01,139.34,432900,0
2014-01-21,140.25,140.95,138.35,139.95,269600,0
2014-01-22,139.57,143.83,139.55,140.27,578500,0
2014-01-23,139.8,141.64,138.13,140.79,422400,0
2014-01-24,140.15,141.39,138.4,140.01,504200,0
2014-01-27,140.27,141.84,137.61,139.49,763700,0
2014-01-28,139.61,142.57,138.35,140.89,514400,0
2014-01-29,139.25,142.53,138.95,139.43,472100,0
2014-01-30,141.51,148.45,139.54,145.29,923200,0
2014-01-31,142.95,148.55,142.72,147.43,705300,0
2014-02-03,147.33,148.49,138.86,140.04,940172,0
2014-02-04,140.39,143.61,138.31,141.43,801414,0
2014-02-05,139.68,142.58,138.84,141.51,614161,0
2014-02-06,142.38,143.27,137.72,139.08,1173960,0
2014-02-07,159.47,177.79,156.57,173.93,3333219,0
2014-02-10,174.21,180,171.5,178.26,1522834,0
2014-02-11,176.17,182.57,175.66,182.5,1054803,0
2014-02-12,181.85,184.82,179.36,181.18,754815,0
2014-02-13,184.04,186.97,180.71,186.69,626338,0
2014-02-14,186.9,189.72,185.02,189.01,635371,0
2014-02-18,198.13,198.39,191.18,193.51,923606,0
2014-02-19,192.5,194.78,189.61,191.67,597803,0
2014-02-20,192.74,197.02,189.18,196.27,598937,0
2014-02-21,197.25,201.33,194.57,195.04,664294,0
2014-02-24,196.17,202.67,196.17,198.6,532526,0
2014-02-25,201.99,202.36,195.87,201.28,670736,0
2014-02-26,200.98,206.7,200,202.59,939477,0
2014-02-27,204.45,204.45,199.94,200.96,670954,0
2014-02-28,201.42,203.28,192.29,193.87,790241,0
2014-03-03,191.37,195.43,188.66,195.05,560300,0
2014-03-04,196.13,206.19,195.33,204.41,551958,0
2014-03-05,202.77,203.56,191.58,195.07,702471,0
2014-03-06,195.91,196.28,190.98,191,501812,0
2014-03-07,193.16,193.29,184.22,185.16,744103,0
2014-03-10,180.45,185,179.43,183.04,552503,0
2014-03-11,183.8,184.33,178.09,178.92,420712,0
2014-03-12,178.36,181.49,178,179.74,529375,0
2014-03-13,181.55,184.02,177.23,178.22,470910,0
2014-03-14,177.08,181.35,175.34,175.5,330883,0
2014-03-17,175.02,180.5,174.64,174.91,476372,0
2014-03-18,175.67,183.74,174.5,183.47,552179,0
2014-03-19,182.77,183.94,175.73,178.33,466597,0
2014-03-20,177.23,178.81,174.69,178.42,413685,0
2014-03-21,179,179.41,170.55,170.88,487058,0
2014-03-24,171.66,172.88,163,165.41,686937,0
2014-03-25,166.91,171,161.01,164.31,727730,0
2014-03-26,165.05,165.05,159.64,161.47,609000,0
2014-03-27,161.68,163,157.01,160.42,715273,0
2014-03-28,161.22,164.13,158.36,159.39,523534,0
2014-03-31,161,164.48,158.52,160.24,373516,0
2014-04-01,161.99,165.19,158.64,162.56,560265,0
2014-04-02,164.99,166.47,160.04,166.19,579564,0
2014-04-03,166.7,168.18,162.28,165.38,819807,0
2014-04-04,165.74,165.74,145.62,147.16,1112847,0
2014-04-07,147,147.29,141.64,143.69,535959,0
2014-04-08,143.42,150.38,141.69,146.45,1028689,0
2014-04-09,147.47,155.94,145.5,155.22,677657,0
2014-04-10,154.56,155.93,140.35,142.5,1127695,0
2014-04-11,141,142.06,136.11,139.13,1035818,0
2014-04-14,141.33,143.75,136.19,140.29,718678,0
2014-04-15,139.13,141.99,135.01,139.92,704423,0
2014-04-16,141.03,149.26,139.53,147.87,709608,0
2014-04-17,148.99,149.01,142.24,145.58,895507,0
2014-04-21,139.99,144.18,132.65,135.59,2115590,0
2014-04-22,135.93,136.99,128.85,134.12,1984366,0
2014-04-23,138.79,140.19,134.6,134.97,1009926,0
2014-04-24,136.31,136.42,128.67,129.56,1099224,0
2014-04-25,128.01,128.29,123.6,127.81,1188072,0
2014-04-28,129.38,129.38,119.18,124.14,1367776,0
2014-04-29,124.82,126.65,122.55,123.86,1060626,0
2014-04-30,122.87,124.88,121.24,123.64,1156945,0
2014-05-01,123.86,129.38,121.12,125.52,1239620,0
2014-05-02,123.02,128.15,122.5,126.81,789375,0
2014-05-05,125.03,128.33,124.04,126.78,539002,0
2014-05-06,110.96,114,107.7,109.21,4263209,0
2014-05-07,105.78,108.02,97.3,107.85,3431391,0
2014-05-08,105.49,110.69,104.25,106.84,1327964,0
2014-05-09,106.38,114,105.28,113.02,1299940,0
2014-05-12,113.79,121.52,113.79,121.07,1638600,0
2014-05-13,121.14,123.94,118.21,118.5,1645701,0
2014-05-14,117.5,120.21,115.75,116.83,1053097,0
2014-05-15,115.66,116,111.84,114.2,915684,0
2014-05-16,114.77,115.34,111.63,113.55,590302,0
2014-05-19,112.57,116.1,112.26,114.55,542008,0
2014-05-20,113.8,115.31,110.73,114.36,717881,0
2014-05-21,117.11,117.13,113.12,113.23,934539,0
2014-05-22,113.16,119,112.4,117.57,631990,0
2014-05-23,117.89,121.26,116.8,120.92,649571,0
2014-05-27,122.08,126.04,119.6,125.96,1095467,0
2014-05-28,126.03,128.71,124.32,127.04,1248265,0
2014-05-29,127.03,130.23,126.18,129.81,771747,0
2014-05-30,129.11,129.4,125.67,126.91,955136,0
2014-06-02,126.75,127.4,125.02,126.06,588628,0
2014-06-03,125.4,130.1,123.84,129.03,734717,0
2014-06-04,128.4,128.94,125.37,127.07,552403,0
2014-06-05,126.9,130,125.44,129.15,684511,0
2014-06-06,129.88,130.21,127.69,128.9,474327,0
2014-06-09,128.89,130.51,127.46,128.22,481243,0
2014-06-10,127.38,127.38,122.71,124.71,677400,0
2014-06-11,123.76,126.92,122.06,125.15,513192,0
2014-06-12,126.06,126.06,122,124.56,614610,0
2014-06-13,125,127.66,123.7,124.5,435918,0
2014-06-16,124.04,128.49,123.02,128.13,500775,0
2014-06-17,128.76,135.87,128.76,133.6,873611,0
2014-06-18,134.11,136.32,128.82,131.4,632227,0
2014-06-19,132.34,132.53,128.34,129.32,351953,0
2014-06-20,130.04,130.32,123.94,125.9,1073361,0
2014-06-23,126.48,126.97,122.74,123.97,662443,0
2014-06-24,122.74,124.74,122.37,122.99,883771,0
2014-06-25,124.49,131.75,122.4,130.74,939835,0
2014-06-26,130.58,131.63,127.37,128.59,781859,0
2014-06-27,127.32,129.58,125.04,127.09,4684681,0
2014-06-30,127.56,129.5,124.4,125.13,1031624,0
2014-07-01,126.26,131.01,125.14,130.43,447521,0
2014-07-02,130.38,131.86,127.67,128.8,433000,0
2014-07-03,129.4,132.33,128.59,130.75,314341,0
2014-07-07,130.85,131.75,128.69,128.97,428455,0
2014-07-08,128.19,129.65,120.69,123.08,760651,0
2014-07-09,123.13,124.98,121,121.95,453263,0
2014-07-10,118.38,128.31,118,126.59,806691,0
2014-07-11,126.6,128.75,124.82,127,461901,0
2014-07-14,127.56,129.49,125.67,128.31,495080,0
2014-07-15,128.33,129.98,127.03,127.34,731501,0
2014-07-16,128.07,130.76,127.31,130.53,549840,0
2014-07-17,129.8,130.68,127,127.78,779415,0
2014-07-18,124.39,127.4,117.62,124.6,1769140,0
2014-07-21,124.42,124.76,121.79,124.39,588445,0
2014-07-22,125.13,127.92,123.93,126.36,502649,0
2014-07-23,127.08,131.64,126.42,130.82,510035,0
2014-07-24,130.67,134.66,130.5,133.11,558365,0
2014-07-25,131.68,134,131.04,132.04,409031,0
2014-07-28,132.12,133.63,128.31,132.68,521805,0
2014-07-29,132.7,134.42,131.63,133.37,371905,0
2014-07-30,134.22,135.16,130.28,130.8,514711,0
2014-07-31,129.57,130,124,124.4,688196,0
2014-08-01,125.2,125.25,119.78,121.59,655326,0
2014-08-04,122.15,124.76,120.01,123.66,583277,0
2014-08-05,123.48,125.74,122.77,124.81,371512,0
2014-08-06,123.01,124.61,119.94,123.4,221866,0
2014-08-07,124.68,125.36,122.5,123.68,504352,0
2014-08-08,123.61,128.61,123.02,126.96,589057,0
2014-08-11,127.37,131.62,126.21,131.31,511334,0
2014-08-12,131.09,132.99,129.29,130.07,388393,0
2014-08-13,130.79,132.5,129.73,131.84,251477,0
2014-08-14,130.93,132.21,129.82,131.25,260510,0
2014-08-15,132.26,133.49,128.54,131.03,469495,0
2014-08-18,131.8,133.59,130.97,133.15,309226,0
2014-08-19,132.9,134.82,132.43,133.93,286188,0
2014-08-20,133.15,134.37,130.49,132.54,414639,0
2014-08-21,132.34,134.33,130.57,132.11,257749,0
2014-08-22,132.06,133.87,130.62,133.48,299976,0
2014-08-25,134.3,139.46,134.29,135.9,516176,0
2014-08-26,136.41,142.6,135.5,142.6,462968,0
2014-08-27,142.15,145.99,141.31,143.07,746153,0
2014-08-28,143.13,145.91,142.92,144.14,593427,0
2014-08-29,144.28,146.05,142.18,144.44,663548,0
2014-09-02,144.74,146.15,144.09,145.15,732479,0
2014-09-03,145.16,146.34,142.84,143.05,408294,0
2014-09-04,144.09,144.69,141.64,142.01,291799,0
2014-09-05,141.5,142.47,139.52,142.03,388274,0
2014-09-08,141.49,142.73,139.94,141.49,209185,0
2014-09-09,141.01,141.39,138.27,139.04,238974,0
2014-09-10,139.32,139.32,137.23,138.78,344825,0
2014-09-11,137.74,139.05,136.79,138.5,368585,0
2014-09-12,138.37,139.35,134.68,134.98,637024,0
2014-09-15,134.85,136,128.72,129.55,421813,0
2014-09-16,129.2,130.03,127.59,129.23,437473,0
2014-09-17,128.74,129.9,128.02,128.23,338324,0
2014-09-18,128.95,131.23,127.19,129.74,358893,0
2014-09-19,130.85,136.85,130.17,135.11,860172,0
2014-09-22,136.16,136.16,127.78,130.04,467839,0
2014-09-23,129.32,131.81,128.92,130.42,375319,0
2014-09-24,130.87,131.96,129.32,130.88,351388,0
2014-09-25,131.86,132.95,126.06,127.86,413812,0
2014-09-26,129.05,129.82,127.6,129.55,460613,0
2014-09-29,128.27,133.24,128.27,133.11,423750,0
2014-09-30,133.15,133.67,130.99,131.69,675781,0
2014-10-01,131.84,132.29,127.06,127.5,887004,0
2014-10-02,128.41,133.65,127.18,133,830701,0
2014-10-03,134.42,136.97,132.52,133.9,830929,0
2014-10-06,134.43,134.84,128.06,128.74,407486,0
2014-10-07,128.43,128.77,124.34,124.52,388086,0
2014-10-08,124.38,130.25,122.68,130.02,760503,0
2014-10-09,129.56,129.56,125.99,126.55,482459,0
2014-10-10,126.08,127.19,121.64,121.93,510185,0
2014-10-13,122.33,125.49,118.98,122.03,579759,0
2014-10-14,123.92,125.42,120.56,121.73,613554,0
2014-10-15,119.76,123.35,117.75,122.22,544504,0
2014-10-16,121.85,123.92,120.01,120.49,856452,0
2014-10-17,116.06,117.56,107.88,111.76,2279103,0
2014-10-20,110.46,113.8,110.46,113.12,679511,0
2014-10-21,114,117.46,112.5,113.76,850706,0
2014-10-22,113.66,115.8,112.11,112.56,594024,0
2014-10-23,113,117.27,112.98,116.04,595301,0
2014-10-24,116.56,118.1,115,117.97,362467,0
2014-10-27,117.15,117.84,115.42,116.92,427838,0
2014-10-28,117.21,119.93,116.16,119.25,392974,0
2014-10-29,119.01,121.3,117.58,120.55,596625,0
2014-10-30,120.52,121.19,118.92,120.34,309634,0
2014-10-31,122.19,122.83,120.37,122.5,495011,0
2014-11-03,120.65,125.43,120.65,123.65,482890,0
2014-11-04,122.66,123.99,122.37,123.2,371769,0
2014-11-05,123.86,124.66,122.73,124.23,320643,0
2014-11-06,123.9,127.2,123.3,125.76,396051,0
2014-11-07,124.9,125.69,121.6,123.82,554203,0
2014-11-10,124.24,126.46,121.28,123.48,604871,0
2014-11-11,123.4,123.81,120.54,122.67,331421,0
2014-11-12,121.7,123.23,120.3,123.18,356705,0
2014-11-13,124.19,124.83,122.65,124.42,349307,0
2014-11-14,124.03,125.43,123.22,125.03,182652,0
2014-11-17,124.65,125.03,122.5,123.59,288943,0
2014-11-18,123.59,125.57,123.02,124.94,333256,0
2014-11-19,124.91,125.23,122.61,123.51,303867,0
2014-11-20,117,118.95,115.64,118.25,612896,0
2014-11-21,119.05,119.86,114.74,117.42,861487,0
2014-11-24,118.12,121.57,116.54,121.19,516305,0
2014-11-25,121.14,121.76,118.87,119.2,331822,0
2014-11-26,119.64,120.13,116.72,117.26,422933,0
2014-11-28,117.09,119.6,116.03,117.3,192168,0
2014-12-01,117.17,118.53,116.27,117.58,595521,0
2014-12-02,117.32,118.41,115,116.83,495299,0
2014-12-03,116.47,118.59,116.02,118.22,279203,0
2014-12-04,117.88,119.02,116.19,116.87,392650,0
2014-12-05,117.51,119.98,117.21,118.12,497018,0
2014-12-08,118.74,123.2,117.91,121.83,572398,0
2014-12-09,119.39,122.16,118.5,121.69,524463,0
2014-12-10,121.7,123.5,118.47,119.43,586102,0
2014-12-11,118.24,135.18,118.03,133,1395388,0
2014-12-12,130.89,136.1,128.05,128.22,853816,0
2014-12-15,129.55,132.06,127.33,130.11,459633,0
2014-12-16,129.08,131.64,128.16,128.94,394189,0
2014-12-17,129.57,133.01,128.73,132.88,530338,0
2014-12-18,134.9,137.09,133.38,136.72,506538,0
2014-12-19,136.58,139.74,135.2,139.26,453339,0
2014-12-22,139.63,143,137.62,142.64,393888,0
2014-12-23,142.49,151.65,141.91,151.5,881224,0
2014-12-24,151,153.25,149.4,149.72,331482,0
2014-12-26,150,150.41,147.61,149.19,242375,0
2014-12-29,149,151.71,147.76,150.56,330724,0
2014-12-30,150.16,150.75,147,148.04,233607,0
2014-12-31,147.71,149.65,145.48,145.7,363594,0
2015-01-02,147.09,149.73,145.25,147.99,336296,0
2015-01-05,146.57,147.91,142.29,143.79,502138,0
2015-01-06,144.77,144.92,139.23,141.23,613892,0
2015-01-07,142.86,143.92,141.24,143.85,244589,0
2015-01-08,145.08,146.91,142.99,144.79,419244,0
2015-01-09,144.79,145.75,140.26,140.98,548227,0
2015-01-12,141.31,141.87,138.67,139.6,378424,0
2015-01-13,140.42,142.73,137.24,140.25,356330,0
2015-01-14,139.5,144.04,138.76,141.19,354567,0
2015-01-15,142,142.79,138.33,138.97,332536,0
2015-01-16,139.36,140.76,137.55,140.22,224821,0
2015-01-20,140.5,144.22,138.12,143.23,509308,0
2015-01-21,142.75,146,141.8,145.82,388719,0
2015-01-22,146.14,146.74,143.22,146.32,250579,0
2015-01-23,145.23,149.71,143.8,148.5,367415,0
2015-01-26,148.16,151.25,147.94,149.54,234348,0
2015-01-27,147.91,148.98,144,145.75,225443,0
2015-01-28,145.37,145.6,141.72,142.59,289843,0
2015-01-29,143.5,143.5,140.21,143.26,190342,0
2015-01-30,142.32,142.65,139.05,139.71,244485,0
2015-02-02,140.04,141.26,135.11,138.36,300993,0
2015-02-03,139.72,141.34,137.48,139.85,376569,0
2015-02-04,143.88,145.16,140.44,142.1,385763,0
2015-02-05,142,147.25,139.79,146.31,665375,0
2015-02-06,148,152.75,142.91,145.18,554126,0
2015-02-09,144.55,144.55,135.02,136.28,479904,0
2015-02-10,136,137.38,132.26,133.31,570532,0
2015-02-11,132.65,132.89,128.02,128.16,496019,0
2015-02-12,128.68,129.91,127.02,129.65,321943,0
2015-02-13,129.16,134.74,129.16,134.61,453342,0
2015-02-17,135.59,135.61,130.02,133.45,428727,0
2015-02-18,132.81,133.46,130.34,132.39,411108,0
2015-02-19,132.03,133.36,131.07,132.59,282525,0
2015-02-20,132.3,133.52,131.44,132.96,399268,0
2015-02-23,132.25,134.09,128.89,129.09,341995,0
2015-02-24,130.82,131.28,128.71,131.02,339035,0
2015-02-25,131.14,132.58,129.31,130.58,216756,0
2015-02-26,130.8,131.61,128.52,131.29,318801,0
2015-02-27,130.42,130.84,126.18,127.07,324437,0
2015-03-02,126.41,129.36,126.41,129.25,399500,0
2015-03-03,128.96,128.96,126.04,126.7,253000,0
2015-03-04,126.01,126.37,122.76,123.87,366700,0
2015-03-05,123.41,124.94,122.51,123.19,422100,0
2015-03-06,123.19,123.19,120.32,121.73,374300,0
2015-03-09,122.4,123.21,119.53,123.11,367400,0
2015-03-10,121.15,122.18,118.78,120.57,317700,0
2015-03-11,121.15,122.69,119.4,122.25,364600,0
2015-03-12,122.29,123.25,121.67,122.46,213100,0
2015-03-13,122.22,124.61,121.99,124.44,318800,0
2015-03-16,125.54,127,124.01,124.53,283200,0
2015-03-17,123.78,124.6,121.63,122.25,262700,0
2015-03-18,121.9,126.24,121.81,124.89,319700,0
2015-03-19,124.77,128.33,124.71,126.81,268600,0
2015-03-20,127.45,129.06,124.3,125.13,354000,0
2015-03-23,124.25,125.12,123.04,123.8,203800,0
2015-03-24,125.56,125.59,122.6,123.18,234400,0
2015-03-25,123.19,124.43,119.71,120.5,285700,0
2015-03-26,120.08,121.97,119.3,120.11,284600,0
2015-03-27,121.11,122.34,119.93,120.37,298400,0
2015-03-30,120.99,121.1,119.16,119.58,700600,0
2015-03-31,119.05,120.5,118.1,119.39,388408,0
2015-04-01,118.83,120.59,117.13,118.79,547800,0
2015-04-02,118.77,120.06,116.11,117.65,501600,0
2015-04-06,116.56,122.81,115.83,122.17,749400,0
2015-04-07,123.04,123.93,114.57,116.24,1659351,0
2015-04-08,116.49,120.05,115.42,117.1,656200,0
2015-04-09,117.31,122.31,117.31,121.66,438784,0
2015-04-10,121.57,122.73,119.09,120.56,288000,0
2015-04-13,126.01,130.8,123.2,127.13,1600800,0
2015-04-14,126.68,126.99,124.02,126.24,888800,0
2015-04-15,126.76,127.51,124.36,125.48,602548,0
2015-04-16,125.32,129.5,125.32,129.29,449283,0
2015-04-17,128.1,128.25,125.6,127.18,447300,0
2015-04-20,127.99,127.99,123.21,123.28,445536,0
2015-04-21,123.59,124.2,120.75,121.51,487123,0
2015-04-22,121.65,122.19,119.33,120.16,692467,0
2015-04-23,119.5,123.42,118.38,122,846800,0
2015-04-24,122.61,126.97,120.59,125.3,445035,0
2015-04-27,124.78,127.33,124.36,126.02,700100,0
2015-04-28,125.01,127.5,122.65,125.01,545785,0
2015-04-29,124.7,127.48,122.78,127.02,575700,0
2015-04-30,126,126.91,122.33,122.66,944900,0
2015-05-01,127.62,128.7,112.77,113.59,1881500,0
2015-05-04,114.09,117.5,112.32,115.46,1079100,0
2015-05-05,114.8,116.11,112.24,113.46,898800,0
2015-05-06,113.05,114.85,111.14,114.11,642538,0
2015-05-07,114.19,115.64,113.33,115.1,346362,0
2015-05-08,115.05,117.94,115.05,115.96,581600,0
2015-05-11,116,118.12,115.52,117.14,381900,0
2015-05-12,114.93,119.16,114.77,118.33,418309,0
2015-05-13,118.26,120.48,117.34,119.8,511294,0
2015-05-14,120.32,120.98,119.02,120.02,407400,0
2015-05-15,120,120.76,119.31,120.09,304370,0
2015-05-18,120,121.24,119.17,120.85,315322,0
2015-05-19,121.64,121.64,119.62,120.19,278812,0
2015-05-20,120.25,122.81,119.83,121.88,395200,0
2015-05-21,122.38,122.46,120.32,120.87,296200,0
2015-05-22,120.4,122.16,119.9,121.27,289800,0
2015-05-26,120.81,121.27,119.52,120.16,309109,0
2015-05-27,120.15,122.84,119.56,122.07,298100,0
2015-05-28,121.53,123.1,120.21,123.03,317524,0
2015-05-29,121.24,121.24,115.5,116.6,1819600,0
2015-06-01,117.31,117.37,115.18,115.98,621297,0
2015-06-02,115.32,116.38,114.94,115.44,385782,0
2015-06-03,115.88,119.01,115.13,118.57,472900,0
2015-06-04,118.13,119.03,116.51,116.71,361400,0
2015-06-05,116.75,118.01,115.34,117.63,195700,0
2015-06-08,117.02,118.49,116.71,117.94,225800,0
2015-06-09,117.74,118.56,116.51,117.99,205226,0
2015-06-10,118.63,118.63,116.89,118.29,538558,0
2015-06-11,118.28,119.29,117.42,118.86,249724,0
2015-06-12,117.91,118.43,116.85,117.74,197500,0
2015-06-15,117.52,118.56,116.03,118.46,233400,0
2015-06-16,119.02,119.04,117.24,117.57,258800,0
2015-06-17,117.99,119.15,117.5,118.2,371400,0
2015-06-18,120,122,119.41,119.75,607900,0
2015-06-19,119.84,120.55,117.79,119.88,356200,0
2015-06-22,120.54,121.86,119.26,119.88,226700,0
2015-06-23,119.72,120,117.1,117.35,250311,0
2015-06-24,117.41,117.41,112.79,114.1,434700,0
2015-06-25,114.86,115.41,112.85,115.13,467000,0
2015-06-26,115.39,115.88,113.92,115.68,284300,0
2015-06-29,113.92,116.01,113.78,114.03,334600,0
2015-06-30,115.08,115.08,113.74,114.58,469461,0
2015-07-01,115,116.78,113.77,114.38,327500,0
2015-07-02,114.38,114.97,112.65,114.26,205400,0
2015-07-06,113.61,114.66,112.46,113.46,197100,0
2015-07-07,113.22,114.09,110.68,113.84,238900,0
2015-07-08,112.83,113.61,111.57,111.77,198400,0
2015-07-09,112.94,114.31,112.65,113.9,269100,0
2015-07-10,114.18,116.84,114.09,114.53,274300,0
2015-07-13,114.12,115.03,113.57,114.02,191600,0
2015-07-14,114.13,114.19,112.7,113.34,214488,0
2015-07-15,113.5,114,111.91,113.57,261741,0
2015-07-16,113.23,115.95,113.09,114.28,295300,0
2015-07-17,114.77,115.94,113.86,115.71,296300,0
2015-07-20,116.1,118.52,115.23,118.32,376100,0
2015-07-21,117.32,118.19,114.72,115.95,322600,0
2015-07-22,115.26,117.59,115.26,117.15,352900,0
2015-07-23,118.33,124.47,118.14,122.54,873500,0
2015-07-24,122.2,133.7,122.2,128.97,1604400,0
2015-07-27,128.97,137.86,128.56,136.68,958800,0
2015-07-28,136.65,137.5,134.17,136.33,699400,0
2015-07-29,135.64,138.84,135.62,138.28,449600,0
2015-07-30,137.23,140.74,136.39,139.1,361800,0
2015-07-31,139.08,141.49,137.64,139.96,267800,0
2015-08-03,139.79,140.67,138.08,139.46,457545,0
2015-08-04,139,139.63,134.38,134.8,428200,0
2015-08-05,135.02,136.1,132.82,134.62,520600,0
2015-08-06,135.13,135.7,131.84,132.82,290621,0
2015-08-07,132.64,135.88,132.37,135.34,388500,0
2015-08-10,135.31,136.7,133.52,134.18,214000,0
2015-08-11,133.59,136.11,131.92,135.02,314791,0
2015-08-12,134.08,135.85,132.01,135.25,326400,0
2015-08-13,135,138,134.58,136.94,276600,0
2015-08-14,136.69,138.99,136.21,138.47,248000,0
2015-08-17,138.34,142.48,137.51,142.14,416500,0
2015-08-18,141.49,143,138.84,139.04,330800,0
2015-08-19,139.08,140.04,137.17,138.96,279100,0
2015-08-20,138.31,139,135.76,135.79,249100,0
2015-08-21,134.15,135.61,131.08,131.23,348400,0
2015-08-24,127.01,132.22,124,127.41,566805,0
2015-08-25,131.32,132.35,128.02,128.31,412700,0
2015-08-26,130.67,131.65,126.79,131.42,259200,0
2015-08-27,131.97,136.22,131.76,134.56,399100,0
2015-08-28,133.63,137.37,133.5,135.77,277100,0
2015-08-31,135.79,135.83,131.55,132.97,305000,0
2015-09-01,130.52,132.86,129.29,130.03,236900,0
2015-09-02,131.09,131.98,127.68,131.96,286000,0
2015-09-03,131.96,133.06,130.95,132.35,293500,0
2015-09-04,130.55,133.7,130.1,132.97,218800,0
2015-09-08,134,137.32,133.07,136.59,396800,0
2015-09-09,137.96,138.36,134.53,134.79,408700,0
2015-09-10,134.16,136.89,133.21,135.76,471860,0
2015-09-11,135.27,137.17,134.76,136.05,225800,0
2015-09-14,136.5,136.84,133.44,136.09,270400,0
2015-09-15,135.77,139.96,135.52,139.4,248000,0
2015-09-16,139.42,140.49,137.79,140.07,257300,0
2015-09-17,139.8,146.8,139.8,143.88,360222,0
2015-09-18,141.57,143.83,140.55,140.76,478700,0
2015-09-21,141.76,142.7,137.99,138.59,364500,0
2015-09-22,137.04,138.88,135.29,138.6,267800,0
2015-09-23,139,142.84,137.77,140.64,337424,0
2015-09-24,140.62,141.19,136.75,139.56,257076,0
2015-09-25,140.97,140.97,134.01,135.11,353900,0
2015-09-28,134.1,135.77,127.19,128.23,556448,0
2015-09-29,128.3,133.8,127.23,130.21,485400,0
2015-09-30,131.29,134.61,129.41,133.35,476500,0
2015-10-01,133.02,133.99,128.32,131.94,776300,0
2015-10-02,130.74,137.36,130.29,137.3,613900,0
2015-10-05,138.59,140.44,137.31,139.16,895264,0
2015-10-06,139.45,139.45,131.8,135.77,458600,0
2015-10-07,135.99,139.11,133.37,138.13,325772,0
2015-10-08,137.45,137.64,131.85,135.24,374800,0
2015-10-09,134.93,139.66,134.43,139.41,312000,0
2015-10-12,139.07,141.37,137.24,140.63,310025,0
2015-10-13,140.05,144.4,140.05,141.89,344200,0
2015-10-14,142.54,144.22,139.02,139.5,330300,0
2015-10-15,139.94,141.79,138.68,141.45,291200,0
2015-10-16,137.65,138.85,132.87,133.89,681700,0
2015-10-19,133.15,135.6,131.81,133.1,401711,0
2015-10-20,132.88,135.15,131.66,134.35,386000,0
2015-10-21,133.54,135.99,131.54,133.79,374000,0
2015-10-22,133.96,135.91,127.25,128.09,1090500,0
2015-10-23,146.99,163.79,144.98,163.37,2815000,0
2015-10-26,159.81,160,149.02,149.74,1838100,0
2015-10-27,149.21,151.15,148.14,149.43,731200,0
2015-10-28,149.63,151.81,146.69,150.2,596900,0
2015-10-29,149.2,151.89,148.07,151.74,384500,0
2015-10-30,151.41,154.63,151.3,152.45,463000,0
2015-11-02,152.35,157.7,151.75,156.93,496890,0
2015-11-03,156.59,163.02,155.6,162.66,863236,0
2015-11-04,162.16,163.79,160.02,160.5,541405,0
2015-11-05,160,162.48,159.02,161.03,281900,0
2015-11-06,160.17,164.68,159.02,163.69,313200,0
2015-11-09,163.37,165.98,161.68,165.07,611266,0
2015-11-10,164.24,168.59,164.24,166.41,858000,0
2015-11-11,167.44,168,165.02,165.88,470700,0
2015-11-12,165.23,166.06,161.65,162.09,291400,0
2015-11-13,161.04,163.08,159.65,161.21,312000,0
2015-11-16,161.74,164.18,160.24,162.98,391400,0
2015-11-17,158.1,158.25,148.55,153.82,916700,0
2015-11-18,154.5,157.9,154.22,155.91,613200,0
2015-11-19,157.26,158.77,155.92,157.74,388400,0
2015-11-20,157.8,160.15,156.82,157.25,294600,0
2015-11-23,157.86,159.94,155.13,158.37,275900,0
2015-11-24,158.13,166.24,158.13,164.53,660200,0
2015-11-25,164.69,167.69,164.69,166.77,265600,0
2015-11-27,167,170.22,166.1,167.2,220900,0
2015-11-30,167.11,168.94,166.42,167.75,449000,0
2015-12-01,168.75,170.42,166.97,167.87,661635,0
2015-12-02,166.97,168,165.31,166.42,383021,0
2015-12-03,166.9,167.78,163.57,164.94,460752,0
2015-12-04,165.52,165.52,161.02,162.83,261000,0
2015-12-07,163.19,164.5,160.02,164.5,351900,0
2015-12-08,162.91,163.87,161.44,161.57,313160,0
2015-12-09,160.89,163.96,158.79,160.8,377900,0
2015-12-10,163.18,165.74,159.58,163.58,571200,0
2015-12-11,161.55,162.64,159,159.31,474700,0
2015-12-14,159.78,161.44,156,156.9,496688,0
2015-12-15,157.51,159.38,153.57,155.1,643700,0
2015-12-16,155.42,156.86,153.52,155.84,492000,0
2015-12-17,155.67,158.24,153.52,157.3,628200,0
2015-12-18,155.83,156.8,153.52,155.55,453800,0
2015-12-21,156.04,157.56,153.96,156.91,230000,0
2015-12-22,157.5,161.47,156.06,159.8,352058,0
2015-12-23,160.09,161.82,158.03,161.15,250500,0
2015-12-24,161.36,163.89,160.52,162.78,144529,0
2015-12-28,162,164.51,161.37,163.85,409110,0
2015-12-29,164.72,167.1,163.44,166.49,268370,0
2015-12-30,166.59,167.2,163.46,163.78,167428,0
2015-12-31,162.98,164.81,160.4,160.97,253436,0
2016-01-04,159.06,159.52,154.55,158.23,377353,0
2016-01-05,158.77,165.54,158.77,163.22,418574,0
2016-01-06,160.64,167.46,160.03,165.3,425466,0
2016-01-07,162.42,167.08,158.35,159.3,508849,0
2016-01-08,160.24,162.97,159.22,159.93,334504,0
2016-01-11,160.81,161.45,151.56,154.08,454495,0
2016-01-12,154.85,158.2,154.24,157.17,244077,0
2016-01-13,158.16,158.69,152.105,154.41,320101,0
2016-01-14,155,155.34,148.75,151.74,465083,0
2016-01-15,148.86,152.22,145.22,149.57,555500,0
2016-01-19,149.91,152.17,141.98,142.54,654700,0
2016-01-20,141.22,144.99,136.8,141.9,869134,0
2016-01-21,142.03,142.21,139.03,139.5,295268,0
2016-01-22,142.44,147.49,139.77,143.91,419228,0
2016-01-25,142.33,145.39,142.33,143.56,184647,0
2016-01-26,143.76,143.93,140.5,141.98,174484,0
2016-01-27,141.44,143.37,140.11,142.9,356226,0
2016-01-28,144.07,144.39,137.21,138.29,243093,0
2016-01-29,138.78,142.54,138.32,141.77,224588,0
2016-02-01,141.08,143.89,138.59,142.59,250454,0
2016-02-02,141.57,141.78,140,141.08,182773,0
2016-02-03,141.57,142.093,139.02,141.24,196557,0
2016-02-04,140.47,145.26,139.2,142.26,674483,0
2016-02-05,139.02,139.02,123.93,124,1730929,0
2016-02-08,123.73,123.96,115.56,118.63,941709,0
2016-02-09,117.67,121.31,115.75,118.31,508822,0
2016-02-10,119.53,120,115.47,117.24,269681,0
2016-02-11,115.6,118.05,114.59,116.97,249539,0
2016-02-12,118.34,119.16,116.67,118.14,309480,0
2016-02-16,118.98,127.99,118.24,127.26,515082,0
2016-02-17,126.88,130.98,126.62,128.83,434942,0
2016-02-18,129.42,129.42,124.39,126.39,606235,0
2016-02-19,125.64,126.543,123.273,125.98,405353,0
2016-02-22,127.56,128.33,126.21,127.3,231185,0
2016-02-23,126.5,127.69,123.5,124.75,338682,0
2016-02-24,124,127.77,122.44,126.91,442019,0
2016-02-25,126.73,127.97,123.69,126.97,218095,0
2016-02-26,127.32,128.99,125.52,128.32,227845,0
2016-02-29,127.99,130.24,127,129.07,271375,0
2016-03-01,129.53,132.63,127.93,132.37,489448,0
2016-03-02,132.17,133,129.99,131.23,488336,0
2016-03-03,130.73,134.57,127.11,134.35,645799,0
2016-03-04,133.35,138.12,131.82,136.33,402466,0
2016-03-07,135.65,139.59,135.02,138.74,352959,0
2016-03-08,139,139.334,135.5,138.36,382559,0
2016-03-09,138.6,139.5,135.98,137.57,226497,0
2016-03-10,138.57,140.94,134.11,134.52,491491,0
2016-03-11,136.36,136.49,134.52,136.12,330160,0
2016-03-14,135.53,136.32,134.5,134.65,222496,0
2016-03-15,133.99,134.59,131,131.16,441149,0
2016-03-16,131.25,133.22,129.795,132.26,214622,0
2016-03-17,132.21,133.035,126.43,129.96,484754,0
2016-03-18,130.2,134.78,129.1,134.18,383729,0
2016-03-21,134.06,135.14,133.24,134.62,319380,0
2016-03-22,133.62,136.34,133.25,135.79,421844,0
2016-03-23,135.83,136.48,132.22,132.74,343435,0
2016-03-24,132.13,134.14,131.85,133.58,288256,0
2016-03-28,133.59,134.64,132.58,134.1,242296,0
2016-03-29,133.48,136.48,132.7,136.3,205217,0
2016-03-30,137.24,138.5,136.02,137.92,241441,0
2016-03-31,137.64,140.38,136.95,138.78,298730,0
2016-04-01,137.72,139.545,136.85,139.17,224079,0
2016-04-04,139.6,141.73,138.01,140.28,284554,0
2016-04-05,139.33,140.48,138.88,139.39,533710,0
2016-04-06,139.19,140.9,138.45,140.04,229352,0
2016-04-07,139.28,139.93,136.41,137.65,174951,0
2016-04-08,138.51,138.51,134.76,136.27,120145,0
2016-04-11,136.75,137.94,133.6,134.04,193138,0
2016-04-12,134.39,135.6,133.128,134.88,269440,0
2016-04-13,135.49,137.94,134.97,137.78,238313,0
2016-04-14,136.78,137.236,131.86,133.89,583193,0
2016-04-15,134.01,136.63,132.83,136.23,297663,0
2016-04-18,135.43,137.57,134.27,136.75,307177,0
2016-04-19,137.22,138.58,134.64,135.46,240075,0
2016-04-20,135.02,138.6,134.515,137.72,279411,0
2016-04-21,137.93,137.93,133.2,134.16,207779,0
2016-04-22,134.28,139.155,134.28,138.31,239492,0
2016-04-25,138.64,143.54,137.015,141.83,394446,0
2016-04-26,142.47,143.845,140.31,142.28,394443,0
2016-04-27,141.82,143.39,139.34,139.8,260504,0
2016-04-28,139.25,141,138.15,138.91,374796,0
2016-04-29,142.01,142.99,127.805,133.3,1241689,0
2016-05-02,133.27,133.27,131.41,132.66,664533,0
2016-05-03,131.15,131.56,126.59,128.15,668598,0
2016-05-04,127.99,128.79,127,128.62,327253,0
2016-05-05,129.28,129.35,127.7,128.49,306425,0
2016-05-06,127.54,128.88,126.29,128.23,205661,0
2016-05-09,127.8,132.15,127.8,130.87,184023,0
2016-05-10,130.66,132.22,128.86,131.62,167999,0
2016-05-11,130.9,132.57,129.95,130.1,192714,0
2016-05-12,130.92,131.14,129.04,130.28,159634,0
2016-05-13,129.77,130.15,128.53,129.54,186550,0
2016-05-16,129.57,131.79,129.11,131.14,215125,0
2016-05-17,131.35,133.19,130.01,130.58,270933,0
2016-05-18,130.02,131.5,129.25,130.91,130991,0
2016-05-19,129.98,131.83,128.11,129.25,121480,0
2016-05-20,122,126.76,120.1,123.14,1610077,0
2016-05-23,123.61,125.72,123.57,124.52,472274,0
2016-05-24,125.35,127.03,124.49,125.92,227985,0
2016-05-25,126.28,126.65,124.03,125.52,255475,0
2016-05-26,125.65,125.93,124,124.07,203417,0
2016-05-27,124.86,126.53,124.39,125.97,201633,0
2016-05-31,126.14,127.09,125.07,126.87,286677,0
2016-06-01,126.86,128.04,124.9,127.6,307976,0
2016-06-02,127.33,131.77,126.38,130.67,352219,0
2016-06-03,129.69,130,128.02,128.68,245672,0
2016-06-06,128.51,131.225,128.2,131.18,183784,0
2016-06-07,131.07,132.48,130.6,132.13,285949,0
2016-06-08,132.05,134.5,131.5,134.03,220007,0
2016-06-09,133.22,135.8,131.45,133.9,451332,0
2016-06-10,132.73,133.7,131.62,132.04,362105,0
2016-06-13,131.6,133.13,129.9,130.04,168229,0
2016-06-14,129.54,130.73,128.64,129.84,145814,0
2016-06-15,129.37,130.93,128.81,129.25,129991,0
2016-06-16,128.99,130.56,126.76,129.78,211824,0
2016-06-17,130.43,131.13,128.12,128.64,219427,0
2016-06-20,130.02,131.59,129.09,129.92,140340,0
2016-06-21,130.33,131.2,129.19,129.96,117844,0
2016-06-22,129.69,129.97,127.22,128.82,241843,0
2016-06-23,129.98,132.9,129.1,132.82,205874,0
2016-06-24,128.65,131.91,128.65,131.76,360858,0
2016-06-27,130.38,131.24,126,126.89,544499,0
2016-06-28,128.09,130.5,127.235,130.12,188935,0
2016-06-29,130.98,136.46,130.861,135.9,221551,0
2016-06-30,136.9,138.88,135.02,138.01,231823,0
2016-07-01,137.78,139.79,136.62,138.14,264213,0
2016-07-05,137.77,138,135.79,137.53,194562,0
2016-07-06,137.18,139.02,136.26,138.42,242304,0
2016-07-07,138.37,140.315,137.65,139.92,217537,0
2016-07-08,140.28,141.79,139.72,140.27,323184,0
2016-07-11,141.4,141.878,140.38,140.72,144448,0
2016-07-12,141.48,142.4,139.98,140.09,239980,0
2016-07-13,140.28,141.43,138.28,140.06,424647,0
2016-07-14,140.97,141.57,137.82,138.84,163359,0
2016-07-15,139.73,139.85,137.942,138.82,245408,0
2016-07-18,138.99,139.65,136.3,138.06,400118,0
2016-07-19,137.38,138.42,135.28,136.21,294539,0
2016-07-20,135.9,139.89,135.9,138.58,317206,0
2016-07-21,139.05,139.705,136.08,137.21,370145,0
2016-07-22,123,126,120,124.92,2214096,0
2016-07-25,124.43,124.47,122.74,123.73,437433,0
2016-07-26,123.33,129.4,123.24,129.2,595276,0
2016-07-27,128.95,129.91,128.06,128.38,247499,0
2016-07-28,128.65,130.23,128.571,128.88,258544,0
2016-07-29,128.2,128.4,127.18,127.79,271903,0
2016-08-01,128.37,128.9,127.51,128.6,204030,0
2016-08-02,128.25,128.25,122.59,124.58,383950,0
2016-08-03,124.27,126.3,124.21,125.95,215225,0
2016-08-04,126.17,126.755,125.61,126.11,125659,0
2016-08-05,126.17,127.31,125.84,126.79,163715,0
2016-08-08,126.97,127.69,126.33,126.38,176133,0
2016-08-09,125.92,127.093,125.32,125.8,146302,0
2016-08-10,125.67,125.88,124.28,125.19,158804,0
2016-08-11,125.01,126.06,124.755,124.95,128485,0
2016-08-12,124.87,125.37,123.25,124.15,155074,0
2016-08-15,124.02,125.24,123.58,124.49,123431,0
2016-08-16,124.02,124.02,122.73,123.01,174321,0
2016-08-17,123.21,123.99,119.87,121.82,347961,0
2016-08-18,122.2,122.39,120.06,121.46,268854,0
2016-08-19,120.55,122.455,120.55,122.1,213340,0
2016-08-22,122.29,123.39,121,121.98,215790,0
2016-08-23,122.76,125.57,122.082,124.68,264084,0
2016-08-24,124.52,125.045,123.65,123.81,250409,0
2016-08-25,123.55,125.01,122.95,124.19,197355,0
2016-08-26,124.3,124.98,120.49,122.25,379126,0
2016-08-29,122.2,123.41,121.8,122.89,266122,0
2016-08-30,122.5,123.07,121.3,122.46,138618,0
2016-08-31,122.66,123.77,120.72,122.43,244337,0
2016-09-01,123.05,123.65,121.61,123.13,242009,0
2016-09-02,123.2,123.82,122.555,123.61,156639,0
2016-09-06,123.29,124.69,122.39,123.76,204251,0
2016-09-07,123.36,125.57,123.36,125.27,165336,0
2016-09-08,125.04,125.23,121.4,121.7,294201,0
2016-09-09,121.11,121.93,119.88,120.12,416047,0
2016-09-12,119.91,121.9,119.82,121.45,164049,0
2016-09-13,120.86,121.9,119.891,120.37,338821,0
2016-09-14,120.5,120.9,118.04,118.19,362393,0
2016-09-15,118.44,122.77,117.8,122.3,309451,0
2016-09-16,121.79,124.34,121.11,123.62,343263,0
2016-09-19,124.28,124.98,122.12,122.37,190055,0
2016-09-20,122.67,123.29,120.98,121.09,186631,0
2016-09-21,120.87,121.82,120.2,121.63,118204,0
2016-09-22,121.89,125.85,121.83,124.62,257104,0
2016-09-23,123.6,125.18,122.63,123.83,120656,0
2016-09-26,123.55,123.82,122.57,123.69,136280,0
2016-09-27,123.8,125.08,123.29,124.01,144841,0
2016-09-28,124.23,124.95,123.71,124.58,126367,0
2016-09-29,124.47,124.92,122.98,124.07,325487,0
2016-09-30,124.34,126.53,123.54,126.13,264537,0
2016-10-03,125.29,126.46,123.52,124.58,208763,0
2016-10-04,125.26,125.62,123.24,124.23,484158,0
2016-10-05,124.07,127.28,123.92,124.95,245096,0
2016-10-06,125.67,126.17,124.66,125.38,218546,0
2016-10-07,125.57,126.715,124.83,125.97,277367,0
2016-10-10,129.58,132.84,128.7,129.96,357753,0
2016-10-11,129.7,129.7,125.845,126.93,227515,0
2016-10-12,126.47,128,125.99,127.3,271758,0
2016-10-13,126.08,127.485,124.99,126.34,286671,0
2016-10-14,127.54,127.54,122.91,123.42,313995,0
2016-10-17,123.54,124.93,122,123.5,431617,0
2016-10-18,124.67,125.59,122.755,123.52,246358,0
2016-10-19,122.89,123.695,121.28,121.59,538491,0
2016-10-20,121.96,122.59,118,119.45,1072925,0
2016-10-21,114,115,110,112.57,2564721,0
2016-10-24,112.99,113.98,112.29,112.96,973936,0
2016-10-25,111.87,112.42,108.02,108.37,738268,0
2016-10-26,106.86,107.02,104,105.85,1207981,0
2016-10-27,105.77,105.77,100.7,101.73,756019,0
2016-10-28,100.01,104.42,100.01,103.03,850826,0
2016-10-31,103.82,103.82,102.03,103.32,528866,0
2016-11-01,103.23,103.569,99.878,101.21,802819,0
2016-11-02,100.96,102.75,98.7975,102.38,1066565,0
2016-11-03,102.15,103.23,99.74,99.85,489297,0
2016-11-04,99.68,100.6,99.02,99.51,417451,0
2016-11-07,99.77,103.63,99.07,103.53,646704,0
2016-11-08,102.64,103.35,101.65,101.78,535843,0
2016-11-09,99.95,101.37,97.7,101.03,650022,0
2016-11-10,102.02,103.86,100,100.54,623127,0
2016-11-11,100.12,103.09,99.015,102.81,707410,0
2016-11-14,102.54,103.33,101.33,101.81,311861,0
2016-11-15,102.49,103.64,100.01,103.11,442185,0
2016-11-16,103.14,104.18,102.23,103.05,798000,0
2016-11-17,103,107.78,103,105.41,629342,0
2016-11-18,105.27,105.39,101.87,102.86,639061,0
2016-11-21,102.89,104.51,101.45,101.89,340920,0
2016-11-22,101.35,102.79,100.625,102.7,281787,0
2016-11-23,102.87,104.77,100.07,102.97,586344,0
2016-11-25,103.43,103.43,101.9,102.38,317555,0
2016-11-28,101.52,103.28,99.87,100.17,723759,0
2016-11-29,100.06,100.95,94.06,94.15,781144,0
2016-11-30,94.02,96.23,91.83,94.6,1369170,0
2016-12-01,94.6,96.05,91.46,92.41,748972,0
2016-12-02,93.49,97.88,92.61,95.98,1057425,0
2016-12-05,96.09,98.72,96.09,97.23,626595,0
2016-12-06,96.5,96.5,93.11,93.83,841671,0
2016-12-07,93.4,94.66,92.08,93.05,1111590,0
2016-12-08,93.39,95.23,90.11,94.74,1289326,0
2016-12-09,95.37,96.65,94.15,96.2,632922,0
2016-12-12,96.84,98.3,96.0701,96.95,689933,0
2016-12-13,97.06,97.87,94.6,96.39,705694,0
2016-12-14,96.46,96.47,92.38,94.37,897722,0
2016-12-15,117.15,121.43,114.26,115.91,3256809,0
2016-12-16,115.39,117.55,112.6,114.53,1414163,0
2016-12-19,114.08,116.54,113.87,114.37,899756,0
2016-12-20,114.36,114.72,110.19,110.74,1051576,0
2016-12-21,110.66,110.88,107.37,107.91,512264,0
2016-12-22,108.16,108.28,104.97,105.37,722108,0
2016-12-23,105.87,106.55,104.78,106.44,432719,0
2016-12-27,106.65,108.46,106.65,107.16,404038,0
2016-12-28,107.31,107.64,105.45,105.59,452147,0
2016-12-29,105.69,107.225,104.94,105.27,278461,0
2016-12-30,105.39,106.679,104.28,105.17,518163,0
2017-01-03,105.78,109.4,104.42,108.55,522091,0
2017-01-04,110.36,114.94,109.81,114.64,1104064,0
2017-01-05,114.28,114.98,113.21,113.96,578057,0
2017-01-06,115.1,116.945,113.65,115.86,724517,0
2017-01-09,115.41,117.98,114.36,116.89,518642,0
2017-01-10,117.6,118.83,116.93,118.17,457070,0
2017-01-11,118.19,119.368,117.29,118.9,444148,0
2017-01-12,118.58,123.31,118.225,123.08,846525,0
2017-01-13,122.73,124.05,119.48,120.97,666858,0
2017-01-17,120.76,121.21,118.81,120.67,420717,0
2017-01-18,120.43,122.78,119.5,122.15,734797,0
2017-01-19,122.2,122.76,120.38,121.5,628858,0
2017-01-20,121.6,122.346,119.94,121.83,401374,0
2017-01-23,121.57,123.4,121.26,122.26,608436,0
2017-01-24,122.88,123.08,121.88,122.46,462068,0
2017-01-25,122.78,124,122.36,123.78,374453,0
2017-01-26,123.85,124.34,123.17,123.85,310248,0
2017-01-27,123.11,125.25,123.11,124.85,291262,0
2017-01-30,124,124.85,122.7,124.32,354306,0
2017-01-31,124.61,126.19,123.92,125.99,388406,0
2017-02-01,126.59,127.17,124.4,124.88,426894,0
2017-02-02,124.26,127.175,123.54,126.64,694640,0
2017-02-03,113.45,114.35,108.67,108.9,2803563,0
2017-02-06,109.2,111.81,108.279,110.61,904918,0
2017-02-07,111.44,111.73,109.79,111.22,585932,0
2017-02-08,111.42,113.65,110.87,113.55,408817,0
2017-02-09,113.86,116.5,113.29,116.4,423155,0
2017-02-10,115.46,115.46,113.2,113.88,446450,0
2017-02-13,114.93,115.58,113.6,113.79,422288,0
2017-02-14,113.79,114.99,113,114.83,254205,0
2017-02-15,114.75,116.96,114.225,116.82,259522,0
2017-02-16,116.99,117.43,116.01,116.94,253083,0
2017-02-17,116.62,119.39,116.22,118.96,324747,0
2017-02-21,118.43,119.49,116.92,118.42,409483,0
2017-02-22,118.67,118.85,115.6,116.32,320103,0
2017-02-23,116.35,116.82,115,115.96,196127,0
2017-02-24,115.15,116.38,114.26,114.7,260231,0
2017-02-27,115.11,117.89,114.55,117.71,237683,0
2017-02-28,117.75,119.03,115.586,117.94,303834,0
2017-03-01,118.9,118.93,116.22,117.22,352481,0
2017-03-02,117.23,118.77,116.59,117.84,252656,0
2017-03-03,116.74,118.03,115.7,117.73,407908,0
2017-03-06,116.51,116.92,114.61,116.76,224776,0
2017-03-07,116.5,117.75,114.75,115.01,461211,0
2017-03-08,114.5,115.76,112.47,112.88,373926,0
2017-03-09,112.26,114.84,111.5,114.75,346609,0
2017-03-10,114.95,115.17,113.89,115.09,196276,0
2017-03-13,114.37,115.2,113.26,113.77,227809,0
2017-03-14,113.9,113.9,112.86,113.24,182233,0
2017-03-15,113.37,117.41,113.15,116.82,253043,0
2017-03-16,116.75,116.75,115.42,115.57,333696,0
2017-03-17,115,115.99,114.21,115.01,442331,0
2017-03-20,114.91,116.37,113.3,114.18,426334,0
2017-03-21,114.58,115.035,111.66,111.76,423800,0
2017-03-22,111.67,112.435,108.96,109.22,537486,0
2017-03-23,109.37,109.81,108.04,108.24,318593,0
2017-03-24,108.03,109.43,107.56,108.6,684233,0
2017-03-27,108.13,111.38,107,111.16,638423,0
2017-03-28,111.35,112.11,110.34,111.77,183910,0
2017-03-29,112.02,112.02,110.51,111.27,224275,0
2017-03-30,111.37,112.57,110.11,112.42,241594,0
2017-03-31,112.5,113.42,112.21,112.69,193849,0
2017-04-03,112.93,113.25,111.97,113.11,510628,0
2017-04-04,113.25,113.25,111.9,112.61,280179,0
2017-04-05,113.47,114.4,112.98,113.29,233179,0
2017-04-06,113.13,114.81,112.52,114.6,234490,0
2017-04-07,114.52,114.59,111.96,113.45,286344,0
2017-04-10,113.52,115.165,113.52,114.33,233308,0
2017-04-11,114.57,115.2,113.2,114.93,152882,0
2017-04-12,114.64,114.86,110.47,110.91,373329,0
2017-04-13,110.85,112.22,109.48,110.17,255287,0
2017-04-17,109.78,111.03,108.36,111.02,318868,0
2017-04-18,110.71,112.47,110.425,112.31,236261,0
2017-04-19,112.85,116.31,112.762,115.03,368749,0
2017-04-20,114.97,118.21,114.441,118.11,377560,0
2017-04-21,117.93,118.42,116.38,117.22,498180,0
2017-04-24,118.5,119.25,117.28,118.91,402237,0
2017-04-25,119.55,120.66,117.43,119.63,494637,0
2017-04-26,119.25,121.94,119.25,119.85,297471,0
2017-04-27,119.21,124.22,119.13,121.45,884439,0
2017-04-28,100.71,102.56,96.12,98.01,6782652,0
2017-05-01,98.01,99.7,95.01,98.28,1844018,0
2017-05-02,98.53,100.91,97.54,100.63,767202,0
2017-05-03,100.61,102.5,99.971,102.01,656667,0
2017-05-04,102.01,102.31,100.24,100.99,424757,0
2017-05-05,101.15,104.08,100.99,104.02,521247,0
2017-05-08,104,106.677,102.63,106.37,640828,0
2017-05-09,106.65,108.38,106.11,107.93,665223,0
2017-05-10,107.73,109.07,106.51,108.96,1203484,0
2017-05-11,108.66,109.865,108.24,108.81,400060,0
2017-05-12,108.05,109.31,106.59,109.13,662142,0
2017-05-15,109.48,112.1,109.26,111.96,780453,0
2017-05-16,112.62,112.79,109.71,109.75,992314,0
2017-05-17,108.35,109.03,106.22,106.28,649701,0
2017-05-18,125.85,131.25,122.5,130.07,4657434,0
2017-05-19,132.24,132.88,130.01,130.41,1065097,0
2017-05-22,131.13,134.99,130.615,133.72,1037128,0
2017-05-23,133.67,133.74,131.845,132.06,477930,0
2017-05-24,131.75,138.42,131.68,135.74,960079,0
2017-05-25,137.21,137.21,133.23,133.34,482356,0
2017-05-26,133.45,134.59,132.595,134.2,366997,0
2017-05-30,134.15,136.275,134.04,135.42,596287,0
2017-05-31,136.17,136.17,133.351,133.98,394767,0
2017-06-01,134.66,140,133.86,139.06,404143,0
2017-06-02,139.25,139.4,137.61,138.21,539463,0
2017-06-05,138.75,140,137.97,138.55,344929,0
2017-06-06,137.75,139.32,137.38,137.74,379240,0
2017-06-07,138.77,139.97,136.27,139.08,616766,0
2017-06-08,139.3,141.375,138.16,141.02,268071,0
2017-06-09,140.73,141.695,137.47,138.89,469288,0
2017-06-12,137.58,141,137.58,139.94,391007,0
2017-06-13,138.07,142.73,138.07,141.35,411738,0
2017-06-14,141.46,143.25,141.46,142.76,273775,0
2017-06-15,142.27,143.19,141.37,141.62,771012,0
2017-06-16,141.01,146.75,141.01,145.36,765583,0
2017-06-19,146.68,146.68,144.685,145.86,711302,0
2017-06-20,145.82,146.32,144.37,144.58,354093,0
2017-06-21,145.11,146.9,144.9,146.23,347777,0
2017-06-22,147.38,149.55,147.336,148.51,648369,0
2017-06-23,148.06,148.69,144.57,145.54,619622,0
2017-06-26,145.88,146.6,143.8,145.25,517784,0
2017-06-27,144.01,146.152,141.54,142.03,529943,0
2017-06-28,143,143.94,141.64,142.93,628993,0
2017-06-29,143.01,143.79,139.2,141.62,381900,0
2017-06-30,142.21,142.32,137.08,140.55,514257,0
2017-07-03,140.81,141.57,138.315,140.14,175941,0
2017-07-05,140.67,141.925,139.38,140.24,439606,0
2017-07-06,139.13,140.574,137.32,138.22,617767,0
2017-07-07,137.7,137.91,134.5,137.45,646392,0
2017-07-10,136.94,138.45,135.718,137.46,428642,0
2017-07-11,137.78,138.15,135.71,137.79,305071,0
2017-07-12,138.68,140.93,138.61,140.36,394891,0
2017-07-13,140.21,140.95,138.25,139.62,259593,0
2017-07-14,140.26,144.12,140,142.67,451844,0
2017-07-17,143.13,144.32,141.14,141.97,889370,0
2017-07-18,141.13,144.15,141.13,143.24,465559,0
2017-07-19,143.71,145.31,142.51,143.38,315608,0
2017-07-20,143.45,144.76,141.84,143.8,2783530,0
2017-07-21,154,158.66,151.11,155.93,2286356,0
2017-07-24,153.53,156.86,152.51,154.83,615345,0
2017-07-25,155.87,156.84,151.8,152.42,703702,0
2017-07-26,152,152,145.31,145.69,831803,0
2017-07-27,142.75,145.22,139.59,140.97,878702,0
2017-07-28,140.57,142.63,138.02,139.78,1057666,0
2017-07-31,139.48,139.505,136,138.32,972520,0
2017-08-01,140.01,147.51,140.01,146.01,1024261,0
2017-08-02,146.83,146.83,143.89,145.4,640445,0
2017-08-03,145.04,145.04,141.39,141.68,608854,0
2017-08-04,142.32,143.47,141.03,141.45,547473,0
2017-08-07,141.42,143.71,140.35,142.53,265365,0
2017-08-08,142.6,144.97,141.355,142.01,168983,0
2017-08-09,141.32,142,139.75,141.09,404272,0
2017-08-10,140.45,141.67,139.06,139.16,276725,0
2017-08-11,139.16,141.65,138.74,140.37,245801,0
2017-08-14,141.2,142.81,140.865,142.57,549318,0
2017-08-15,142.88,143.03,142.18,142.51,229749,0
2017-08-16,143.33,144.27,142.18,144.18,193249,0
2017-08-17,143.71,144.85,140.73,140.92,279876,0
2017-08-18,140.89,142.25,140.01,141.34,393900,0
2017-08-21,140.81,141.92,138.52,139.28,256443,0
2017-08-22,140,141.965,139.25,141.27,278902,0
2017-08-23,140.78,141.45,139.13,139.13,217432,0
2017-08-24,139.2,140.86,138.3,139.04,257529,0
2017-08-25,139.14,140.41,138.55,139.55,165926,0
2017-08-28,139.83,140.94,138.27,138.68,746536,0
2017-08-29,137.7,138.44,136.35,138.05,312816,0
2017-08-30,137.9,141.43,137.25,140.35,572820,0
2017-08-31,141.23,142.48,139.57,140.87,415362,0
2017-09-01,140.95,142.19,139.31,141.12,254307,0
2017-09-05,140.28,143.07,139.12,139.29,272473,0
2017-09-06,139.78,140.995,138.32,139.67,248861,0
2017-09-07,139.66,140.22,131.89,131.95,613234,0
2017-09-08,131.74,132.91,129.025,132.59,1000573,0
2017-09-11,133.87,135.875,130.24,131.31,876622,0
2017-09-12,131.24,134.56,131.028,132.4,543463,0
2017-09-13,131.8,132.57,130.39,130.98,255820,0
2017-09-14,129.6,131.45,128.915,130.89,312471,0
2017-09-15,130.38,131.645,128.6,128.94,399272,0
2017-09-18,129.19,129.95,126.65,126.99,372520,0
2017-09-19,126.37,127.9,123.76,124.38,482594,0
2017-09-20,124.38,125.12,123.17,123.91,344450,0
2017-09-21,123.44,124.22,121.711,122.3,278816,0
2017-09-22,122.22,124.49,121.33,123.66,460207,0
2017-09-25,123.98,124.05,121.09,121.28,633800,0
2017-09-26,121.53,122.07,119.95,120.24,991147,0
2017-09-27,120.89,124.06,120.36,123.28,278616,0
2017-09-28,123.25,125.4,122.25,123.73,280950,0
2017-09-29,123.58,124.74,123.455,124.36,152151,0
2017-10-02,124.89,125.52,123.43,125.4,560081,0
2017-10-03,125.65,125.92,123.21,123.51,499349,0
2017-10-04,123.5,123.84,120.14,120.56,929634,0
2017-10-05,120.77,123.07,120.69,122.11,317232,0
2017-10-06,122.14,125.17,121.44,124.02,845853,0
2017-10-09,124.07,124.25,123.22,123.41,303841,0
2017-10-10,124.1,124.33,119.5,120.14,313598,0
2017-10-11,120.15,121,119.43,120.47,309538,0
2017-10-12,120.53,121.93,119.8,120.96,340254,0
2017-10-13,114,117.82,111.61,115.42,1819279,0
2017-10-16,115.43,116.07,114.5,115.33,851616,0
2017-10-17,114.92,120.05,114.89,120,722915,0
2017-10-18,121.199,121.199,118.5,120.78,760623,0
2017-10-19,120.45,121.64,114.92,116.41,911360,0
2017-10-20,117.87,133.63,116.41,126.04,3213267,0
2017-10-23,126.76,128.33,125.9,126.62,942932,0
2017-10-24,126.13,127.33,125.17,126.4,671252,0
2017-10-25,125.7,126.2,122.06,122.75,418186,0
2017-10-26,123.92,123.92,121.2,122.85,584240,0
2017-10-27,125.245,130,124.715,129.1,764634,0
2017-10-30,129.68,129.76,127.45,129.09,518285,0
2017-10-31,129.11,129.11,127.59,127.88,322484,0
2017-11-01,128.06,128.06,122.041,123.45,483201,0
2017-11-02,123.71,124.56,122.18,123.16,766692,0
2017-11-03,123.2,125.78,122.7,125.43,303992,0
2017-11-06,125.07,127.74,125.07,127.2,278436,0
2017-11-07,126.43,127.09,125.06,125.82,257939,0
2017-11-08,125.58,128.9,125.26,128.17,298668,0
2017-11-09,127.7,128.43,124.14,124.36,339273,0
2017-11-10,123.35,125.48,123.35,124.54,428963,0
