Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.55,18.7,18.38,18.66,386386,0
2005-02-28,18.82,18.91,18.66,18.85,207792,0
2005-03-01,18.88,19.09,18.66,19.04,236572,0
2005-03-02,19.16,19.48,19.04,19.23,200576,0
2005-03-03,19.41,19.41,18.95,19.02,100390,0
2005-03-04,19.2,19.2,19.04,19.18,83578,0
2005-03-07,19.41,19.48,19.05,19.09,114102,0
2005-03-08,19.1,19.1,18.68,18.76,251446,0
2005-03-09,18.98,18.99,18.6,18.65,129700,0
2005-03-10,18.82,18.82,18.55,18.66,123550,0
2005-03-11,18.85,19.21,18.62,19.02,137902,0
2005-03-14,19.2,19.75,19.06,19.73,434280,0
2005-03-15,19.75,19.98,19.62,19.85,432712,0
2005-03-16,19.85,19.98,19.5,19.91,291394,0
2005-03-17,20,20.02,19.88,19.91,127310,0
2005-03-18,20.07,20.09,19.71,19.89,233514,0
2005-03-21,20,20.07,19.8,20.05,149168,0
2005-03-22,20.3,20.34,19.91,19.91,108684,0
2005-03-23,20,20,19.52,19.59,105594,0
2005-03-24,19.86,20,19.59,19.98,131100,0
2005-03-28,20.14,20.2,19.98,20,106792,0
2005-03-29,20.15,20.5,18.25,19.03,896196,0
2005-03-30,19,19.57,19,19.51,147826,0
2005-03-31,19.74,19.74,18.75,18.91,159122,0
2005-04-01,18.9,19.41,18.89,19.18,114706,0
2005-04-04,19.41,19.45,19,19.43,59878,0
2005-04-05,19.5,19.68,19.28,19.62,116706,0
2005-04-06,19.75,19.9,19.64,19.7,65884,0
2005-04-07,19.63,19.86,19.3,19.6,59492,0
2005-04-08,19.49,19.49,18.27,18.6,455318,0
2005-04-11,18.7,19,18.62,18.82,111108,0
2005-04-12,19,19.22,18.62,19.1,130424,0
2005-04-13,19.21,19.38,18.91,19.14,121438,0
2005-04-14,19.11,19.34,18.62,18.82,143862,0
2005-04-15,18.62,18.75,18.23,18.26,296122,0
2005-04-18,18.25,18.62,18.05,18.08,85548,0
2005-04-19,18.25,18.27,17.27,17.43,413920,0
2005-04-20,17.5,17.59,17.25,17.59,307650,0
2005-04-21,17.82,18.46,17.82,18.42,296794,0
2005-04-22,18.5,18.95,18.4,18.9,338652,0
2005-04-25,19,19.14,18.98,19.02,369750,0
2005-04-26,18.97,19.05,18.55,18.68,333328,0
2005-04-27,16.7,16.85,15.13,16.25,3078714,0
2005-04-28,15.91,16,15.26,15.51,1153902,0
2005-04-29,15.5,15.5,14.92,15.21,636776,0
2005-05-02,15.05,15.28,15,15.15,264136,0
2005-05-03,15.15,15.19,14.94,15.08,198430,0
2005-05-04,15.19,15.19,14.56,14.57,299504,0
2005-05-05,14.5,14.97,14.12,14.6,386602,0
2005-05-06,14.79,14.82,13.78,13.79,428838,0
2005-05-09,13.73,14.07,13.69,13.95,378242,0
2005-05-10,14,14.05,13.8,14.01,221950,0
2005-05-11,14.13,14.93,14,14.26,266624,0
2005-05-12,14.45,14.46,14.1,14.13,132596,0
2005-05-13,14.31,14.31,14.05,14.18,68072,0
2005-05-16,14.38,14.84,14.23,14.83,364300,0
2005-05-17,14.89,15.32,14.8,15.12,336016,0
2005-05-18,15.38,16.11,15.38,15.85,258532,0
2005-05-19,16,16.04,15.37,15.53,327804,0
2005-05-20,15.61,15.65,15.41,15.65,121078,0
2005-05-23,15.68,15.7,15.51,15.55,135384,0
2005-05-24,15.62,15.62,15.41,15.43,81032,0
2005-05-25,15.5,15.68,15.39,15.54,66846,0
2005-05-26,15.81,16.45,15.79,16,149076,0
2005-05-27,16.17,16.17,15.81,15.84,85386,0
2005-05-31,15.97,16.2,15.81,16.07,440368,0
2005-06-01,15.97,16.14,15.79,16.1,96628,0
2005-06-02,15.9,16.4,15.89,16.23,99072,0
2005-06-03,16.21,16.45,16.08,16.08,58130,0
2005-06-06,16.14,16.21,15.95,16.11,112990,0
2005-06-07,16.23,16.29,16.11,16.25,108642,0
2005-06-08,16.14,16.34,15.11,15.48,203212,0
2005-06-09,15.54,15.6,15.28,15.34,73954,0
2005-06-10,15.45,15.72,15.19,15.6,75796,0
2005-06-13,15.72,15.82,15.52,15.7,89708,0
2005-06-14,15.68,16.27,15.58,16.25,131522,0
2005-06-15,16.2,16.3,15.91,16.24,68644,0
2005-06-16,16.13,16.51,16.13,16.51,42292,0
2005-06-17,16.57,17.35,16.5,16.99,176092,0
2005-06-20,16.93,16.95,16.7,16.79,64636,0
2005-06-21,16.77,16.95,16.57,16.75,80052,0
2005-06-22,16.9,17.2,16.7,17.12,98082,0
2005-06-23,17.29,17.29,16.55,16.79,169298,0
2005-06-24,16.7,16.8,16.44,16.44,285746,0
2005-06-27,16.43,16.43,15.37,15.6,242194,0
2005-06-28,15.5,15.85,15.36,15.54,190694,0
2005-06-29,15.55,15.83,15.46,15.75,298982,0
2005-06-30,15.81,15.91,15.6,15.6,410078,0
2005-07-01,15.68,15.7,15.11,15.19,237808,0
2005-07-05,15.18,15.19,14.84,14.89,269886,0
2005-07-06,14.82,14.87,13.8,14.15,1075638,0
2005-07-07,13.88,14.25,13.82,14.01,361774,0
2005-07-08,14,14.32,13.94,14.23,627794,0
2005-07-11,14.12,15.04,14.12,14.8,497888,0
2005-07-12,14.72,15.15,14.62,15.04,238954,0
2005-07-13,16.82,17,16.25,16.57,1423172,0
2005-07-14,16.6,16.71,15.88,16,584712,0
2005-07-15,15.84,16.59,15.84,16.34,231422,0
2005-07-18,16.68,16.68,16.27,16.5,222612,0
2005-07-19,16.55,16.59,16.4,16.55,168058,0
2005-07-20,16.52,16.9,16.46,16.9,206746,0
2005-07-21,16.9,17.2,16.8,17.09,238648,0
2005-07-22,17.18,17.42,17.05,17.38,291606,0
2005-07-25,17.3,17.38,17.22,17.23,296590,0
2005-07-26,17.15,17.38,16.95,17.38,219864,0
2005-07-27,16.8,16.8,15.66,16.14,791760,0
2005-07-28,16.21,16.37,15.82,16.11,301522,0
2005-07-29,16.2,16.39,15.9,16.38,190022,0
2005-08-01,16.38,16.99,16.28,16.7,143274,0
2005-08-02,16.71,16.93,16.41,16.82,94882,0
2005-08-03,16.55,16.86,16.52,16.52,112030,0
2005-08-04,16.5,16.62,16.07,16.29,76432,0
2005-08-05,16.25,16.3,16.03,16.05,50644,0
2005-08-08,16.03,16.05,15.84,15.91,46012,0
2005-08-09,15.89,16.2,15.89,15.98,38042,0
2005-08-10,16,16.25,16,16.11,69442,0
2005-08-11,16.03,16.6,16.03,16.5,84988,0
2005-08-12,16.5,16.5,15.89,16,154512,0
2005-08-15,15.88,16.01,15.41,15.5,203584,0
2005-08-16,15.5,15.5,15.2,15.2,242608,0
2005-08-17,15.2,15.65,15.19,15.41,197486,0
2005-08-18,15.41,16.06,15.2,15.53,273232,0
2005-08-19,15.55,15.68,15.55,15.55,54012,0
2005-08-22,15.68,15.69,15.27,15.39,92258,0
2005-08-23,15.32,15.73,15.32,15.7,160508,0
2005-08-24,15.59,15.78,15,15.02,223684,0
2005-08-25,15,15.23,14.19,14.21,418776,0
2005-08-26,14.25,14.5,14.24,14.4,130806,0
2005-08-29,14.4,15.12,14.2,14.86,355946,0
2005-08-30,14.84,14.84,14.27,14.53,144714,0
2005-08-31,14.46,14.47,14.23,14.3,278702,0
2005-09-01,14.21,14.74,14.21,14.57,251064,0
2005-09-02,14.54,14.83,14.54,14.64,214430,0
2005-09-06,14.58,14.87,14.5,14.79,336710,0
2005-09-07,14.76,15.26,14.72,15.11,146176,0
2005-09-08,15.07,15.07,14.61,14.68,200002,0
2005-09-09,14.63,14.78,14.59,14.65,70158,0
2005-09-12,14.57,14.67,14.32,14.49,207042,0
2005-09-13,14.32,14.59,14.26,14.39,87618,0
2005-09-14,14.32,14.65,13.78,13.96,515316,0
2005-09-15,13.96,14.04,13.59,13.69,342662,0
2005-09-16,13.73,14.1,13.73,13.98,302374,0
2005-09-19,13.95,14.03,13.66,13.71,121062,0
2005-09-20,13.7,13.94,13.5,13.57,147464,0
2005-09-21,13.64,13.64,13.37,13.52,155552,0
2005-09-22,13.38,13.72,13.15,13.65,180232,0
2005-09-23,13.55,14,13.53,13.86,64918,0
2005-09-26,13.99,13.99,13.63,13.7,105324,0
2005-09-27,13.62,13.77,13.38,13.45,215074,0
2005-09-28,13.41,13.49,12.95,13.04,186142,0
2005-09-29,13.1,13.45,13.08,13.21,136748,0
2005-09-30,13.25,13.25,13.11,13.25,114338,0
2005-10-03,13.25,13.67,13.13,13.34,114854,0
2005-10-04,13.28,13.62,13.16,13.39,73484,0
2005-10-05,13.55,13.55,12.64,12.88,311844,0
2005-10-06,13,13.27,12.88,13.11,180204,0
2005-10-07,13.06,13.27,13.06,13.18,96586,0
2005-10-10,13.38,13.38,13.12,13.16,336058,0
2005-10-11,13.2,13.29,13.02,13.09,591100,0
2005-10-12,13.09,13.09,12.72,12.79,427750,0
2005-10-13,12.68,12.82,12.58,12.72,442448,0
2005-10-14,12.8,13.35,12.8,13.28,276074,0
2005-10-17,13.29,13.3,13.18,13.26,169464,0
2005-10-18,13.3,13.78,13.28,13.68,205778,0
2005-10-19,13.52,14.81,13.52,14.71,287134,0
2005-10-20,14.61,14.99,14.54,14.91,299606,0
2005-10-21,14.8,14.91,14.42,14.68,254746,0
2005-10-24,14.68,14.71,14.35,14.45,419914,0
2005-10-25,14.35,14.51,14.18,14.5,179014,0
2005-10-26,14.62,15.61,14.54,14.81,473548,0
2005-10-27,14.71,14.82,13.98,14.03,167086,0
2005-10-28,14.05,14.25,13.95,14.03,175514,0
2005-10-31,13.96,14,13.57,13.72,307790,0
2005-11-01,13.54,14.31,13.5,13.96,262730,0
2005-11-02,13.81,14.22,13.81,14.15,77890,0
2005-11-03,14.15,14.65,14.15,14.52,432356,0
2005-11-04,14.47,14.61,14.3,14.58,207948,0
2005-11-07,14.52,14.8,14.52,14.79,299018,0
2005-11-08,14.8,14.95,14.74,14.91,157674,0
2005-11-09,14.84,14.87,14.67,14.74,152658,0
2005-11-10,14.58,14.66,14.55,14.62,254022,0
2005-11-11,14.57,14.57,14.27,14.34,268504,0
2005-11-14,14.21,14.38,13.89,14.03,357704,0
2005-11-15,14.01,14.07,13.63,13.78,358224,0
2005-11-16,13.75,14.1,13.75,13.9,546014,0
2005-11-17,14.15,14.15,13.93,14.07,262796,0
2005-11-18,14.18,14.5,14.04,14.45,147154,0
2005-11-21,14.45,14.49,14.32,14.44,118142,0
2005-11-22,14.38,14.45,14.3,14.38,199218,0
2005-11-23,14.26,14.49,14.26,14.37,216768,0
2005-11-25,14.34,14.46,14.29,14.38,17410,0
2005-11-28,14.32,14.32,13.94,14.11,97548,0
2005-11-29,14.15,14.2,13.91,14.1,83746,0
2005-11-30,14.02,14.27,13.97,14.11,102234,0
2005-12-01,14.14,14.38,13.86,14.09,224490,0
2005-12-02,14.06,14.13,13.74,13.93,93696,0
2005-12-05,13.82,13.87,13.73,13.78,112016,0
2005-12-06,13.75,14.07,13.66,14.04,268816,0
2005-12-07,14.01,14.6,13.96,14.6,353668,0
2005-12-08,14.66,15.38,14.57,15.04,593460,0
2005-12-09,15,15.29,14.75,15.14,186972,0
2005-12-12,15.18,15.39,15.18,15.24,107528,0
2005-12-13,15.23,15.97,15.23,15.92,431752,0
2005-12-14,15.9,16.43,15.84,16.23,706234,0
2005-12-15,16.12,16.42,16.06,16.25,367712,0
2005-12-16,16.29,16.61,16.05,16.57,328758,0
2005-12-19,16.52,16.52,16.04,16.16,331908,0
2005-12-20,16.25,16.75,16.09,16.54,336324,0
2005-12-21,16.57,17.11,16.57,17.02,418262,0
2005-12-22,16.95,17.14,16.66,16.86,336978,0
2005-12-23,16.95,17,16.75,16.9,90158,0
2005-12-27,16.98,17.12,16.3,16.72,164610,0
2005-12-28,16.75,17,16.52,16.91,63264,0
2005-12-29,16.91,16.91,16.5,16.75,132944,0
2005-12-30,16.77,16.88,16.54,16.61,129226,0
2006-01-03,16.61,17.04,16.54,16.98,550890,0
2006-01-04,16.86,16.95,16.29,16.61,261082,0
2006-01-05,16.51,16.75,16.25,16.68,185806,0
2006-01-06,16.73,16.8,16.16,16.52,309398,0
2006-01-09,16.6,16.92,16.39,16.55,163120,0
2006-01-10,16.46,16.46,15.5,16,378444,0
2006-01-11,16,16,15.1,15.2,445790,0
2006-01-12,15.31,16,15.3,15.62,367970,0
2006-01-13,15.79,15.79,15.3,15.4,204356,0
2006-01-17,15.26,15.28,14.95,15.02,234906,0
2006-01-18,14.9,15.15,14.79,14.96,129890,0
2006-01-19,14.98,15.8,14.92,15.76,407510,0
2006-01-20,15.84,15.84,15.47,15.65,130430,0
2006-01-23,15.6,15.6,15.05,15.33,71096,0
2006-01-24,15.29,15.54,15.06,15.51,102836,0
2006-01-25,15.62,15.95,15.46,15.71,154084,0
2006-01-26,15.77,15.78,15.54,15.74,132790,0
2006-01-27,15.7,15.85,15.57,15.61,32476,0
2006-01-30,15.53,15.99,15.31,15.78,315738,0
2006-01-31,15.86,15.9,15.15,15.85,209396,0
2006-02-01,15.85,16,15.75,15.98,59892,0
2006-02-02,16,16,15.72,16,155560,0
2006-02-03,15.76,16.34,15.76,16.34,183752,0
2006-02-06,16.37,16.59,16.3,16.45,438122,0
2006-02-07,16.62,17.11,16.43,16.88,320832,0
2006-02-08,18.06,18.84,18,18.45,1689808,0
2006-02-09,18.38,19.11,18.25,18.36,625704,0
2006-02-10,18.3,18.82,17.99,18.36,366522,0
2006-02-13,18.3,18.57,18.1,18.39,286502,0
2006-02-14,18.48,18.82,18.1,18.73,380716,0
2006-02-15,18.73,18.73,18.03,18.53,263236,0
2006-02-16,18.5,18.7,18.26,18.32,267866,0
2006-02-17,18.36,18.75,18.33,18.42,186774,0
2006-02-21,18.48,18.61,18.06,18.36,233848,0
2006-02-22,18.48,19.17,18.32,18.85,282864,0
2006-02-23,18.91,19.16,18.59,18.98,179120,0
2006-02-24,19.09,19.18,18.79,19.06,114724,0
2006-02-27,19.2,19.23,18.96,19.03,215138,0
2006-02-28,19.05,19.1,18.89,18.96,114120,0
2006-03-01,18.95,19.04,18.64,18.7,170834,0
2006-03-02,18.63,18.73,17.7,18.11,452164,0
2006-03-03,18,18.23,17.94,18.19,311398,0
2006-03-06,18.33,18.46,18.2,18.35,183314,0
2006-03-07,18.3,18.65,18.18,18.57,134580,0
2006-03-08,18.65,18.65,18.32,18.6,238580,0
2006-03-09,18.7,19.09,18.55,18.71,303916,0
2006-03-10,18.84,18.89,18.55,18.68,118902,0
2006-03-13,18.64,18.84,18.5,18.5,90786,0
2006-03-14,18.58,18.7,18.5,18.62,115252,0
2006-03-15,18.73,18.73,18.5,18.56,45472,0
2006-03-16,18.57,19.12,18.57,18.91,317326,0
2006-03-17,18.95,19.75,18.93,19.71,615378,0
2006-03-20,19.7,20.04,19.5,20,513518,0
2006-03-21,20,20.38,19.86,20.15,357664,0
2006-03-22,20.07,20.61,20.03,20.46,377392,0
2006-03-23,20.46,20.79,20.22,20.73,362352,0
2006-03-24,20.85,21.1,20.2,20.39,243460,0
2006-03-27,20.47,20.7,20.32,20.42,343280,0
2006-03-28,20.5,20.62,20.07,20.18,177400,0
2006-03-29,20.39,20.69,20.36,20.56,212886,0
2006-03-30,20.69,21.15,20.59,21.05,299878,0
2006-03-31,21.18,21.18,20.59,20.79,155442,0
2006-04-03,20.99,20.99,20.38,20.55,141296,0
2006-04-04,20.64,20.64,20,20.11,269472,0
2006-04-05,20.09,20.34,19.62,20.23,152656,0
2006-04-06,20.18,20.25,19.77,19.85,134540,0
2006-04-07,19.95,20.22,19.8,20.21,98570,0
2006-04-10,20.29,20.47,20,20.14,77648,0
2006-04-11,20.27,20.36,19.52,19.55,134598,0
2006-04-12,19.57,19.57,19.14,19.23,205002,0
2006-04-13,19.15,19.29,19.12,19.19,191262,0
2006-04-17,19.2,19.27,18.88,19.02,281782,0
2006-04-18,19.02,19.23,18.63,19.18,209568,0
2006-04-19,19.36,19.86,19.2,19.84,239836,0
2006-04-20,19.89,20.24,19.5,20.16,104324,0
2006-04-21,20.3,20.3,19.86,19.95,219762,0
2006-04-24,20,20.39,19.7,20.38,143414,0
2006-04-25,20.57,21.65,20.57,21.65,913090,0
2006-04-26,21.64,21.77,20.75,21.38,701898,0
2006-04-27,21.38,21.72,20.88,21.18,562278,0
2006-04-28,21.45,21.87,21.26,21.59,285254,0
2006-05-01,21.82,22.07,21.63,21.89,342642,0
2006-05-02,22.09,22.09,21.52,21.66,230798,0
2006-05-03,21.66,21.97,21.46,21.74,247014,0
2006-05-04,21.75,21.75,21.5,21.73,119286,0
2006-05-05,21.77,21.82,21.32,21.34,250696,0
2006-05-08,21.31,21.49,21.15,21.4,133448,0
2006-05-09,21.48,21.84,21.26,21.66,288520,0
2006-05-10,21.78,21.8,21.43,21.44,151228,0
2006-05-11,21.59,21.61,20.67,20.73,146400,0
2006-05-12,20.75,20.77,19.82,19.96,296960,0
2006-05-15,20.01,20.24,19.5,19.95,326774,0
2006-05-16,20.02,20.38,19.85,19.86,145578,0
2006-05-17,19.75,20,19.32,20,203046,0
2006-05-18,20.11,20.46,19.88,20,304554,0
2006-05-19,19.97,20.2,19.8,19.84,138366,0
2006-05-22,19.86,20.12,19.5,19.82,250804,0
2006-05-23,19.73,20.07,19,19.09,330362,0
2006-05-24,19.05,19.05,17.92,18.55,914940,0
2006-05-25,18.73,19.12,18.37,18.62,281794,0
2006-05-26,18.75,20.04,18.74,19.82,225162,0
2006-05-30,19.88,19.88,18.96,19.06,198672,0
2006-05-31,19.09,19.97,18.96,19.63,258978,0
2006-06-01,19.73,20.39,19.73,20.05,132646,0
2006-06-02,20.26,20.8,19.7,20.05,264502,0
2006-06-05,20.1,20.1,19.13,19.23,187016,0
2006-06-06,19.2,19.61,19,19.35,182252,0
2006-06-07,19.41,19.81,19.19,19.26,82036,0
2006-06-08,19.38,19.42,17.88,18.59,302638,0
2006-06-09,18.59,19.18,18.55,18.87,104122,0
2006-06-12,18.82,18.82,18.39,18.41,119068,0
2006-06-13,18.39,18.65,18.27,18.37,152138,0
2006-06-14,18.34,18.5,17.51,17.77,200982,0
2006-06-15,18.01,18.82,17.97,18.65,165568,0
2006-06-16,18.65,19.09,18.53,18.66,244744,0
2006-06-19,18.82,18.82,17.91,18.05,63444,0
2006-06-20,18,18.54,17.76,17.98,82490,0
2006-06-21,18.02,18.45,17.86,18.23,109596,0
2006-06-22,18.18,18.32,17.82,18.14,104060,0
2006-06-23,18.25,19.73,18.25,19.27,208660,0
2006-06-26,19.38,19.46,18.58,18.66,136348,0
2006-06-27,18.71,18.71,17.91,18.07,140172,0
2006-06-28,18.1,18.65,18.02,18.52,155074,0
2006-06-29,18.61,19.6,18.57,19.48,138116,0
2006-06-30,19.5,19.5,18.81,19.16,170076,0
2006-07-03,19.2,19.2,18.47,18.76,78336,0
2006-07-05,18.73,19.2,18.45,18.76,207332,0
2006-07-06,18.84,19.55,18.61,19.49,267342,0
2006-07-07,19.48,19.48,19.1,19.18,186532,0
2006-07-10,19.2,19.79,19.2,19.49,316454,0
2006-07-11,19.38,19.65,19.31,19.56,199258,0
2006-07-12,19.57,20.04,19.5,19.88,300362,0
2006-07-13,19.86,19.86,18.77,18.96,265258,0
2006-07-14,18.91,19.04,18.51,19.02,202578,0
2006-07-17,19.02,19.65,18.95,19.57,233878,0
2006-07-18,19.62,19.85,18.89,19.12,279324,0
2006-07-19,19.07,19.93,19.07,19.81,305324,0
2006-07-20,19.79,19.95,19.07,19.2,187174,0
2006-07-21,19.13,19.13,18.46,18.71,275894,0
2006-07-24,18.76,19.45,18.57,19.32,286458,0
2006-07-25,19.28,19.61,18.88,19.5,347542,0
2006-07-26,18.25,18.36,17.12,17.29,1788192,0
2006-07-27,17.73,17.73,15.5,15.88,1377416,0
2006-07-28,16.07,16.12,15.41,15.63,637334,0
2006-07-31,16.03,16.4,15.75,16.12,444204,0
2006-08-01,16.1,16.25,15.7,15.72,374598,0
2006-08-02,15.8,16.11,15.8,15.96,211092,0
2006-08-03,15.87,16.23,15.65,16.18,204330,0
2006-08-04,16.32,16.7,16.3,16.55,210852,0
2006-08-07,16.47,16.47,15.96,15.98,132244,0
2006-08-08,16.12,16.2,15.7,15.76,215284,0
2006-08-09,15.99,16.16,15.62,15.63,169640,0
2006-08-10,15.55,15.77,15.5,15.63,183572,0
2006-08-11,15.61,16.11,15.51,15.82,201684,0
2006-08-14,15.88,16.2,15.77,15.79,196214,0
2006-08-15,15.96,16.13,15.88,16.09,90672,0
2006-08-16,16.25,17.2,16.25,17.02,233260,0
2006-08-17,17.05,17.34,16.8,17,117364,0
2006-08-18,17.12,17.12,16.69,17.08,99986,0
2006-08-21,17.06,17.12,16.86,17.1,131036,0
2006-08-22,17.04,17.36,16.95,17,236438,0
2006-08-23,16.95,17,16.37,16.51,110388,0
2006-08-24,16.5,16.61,16.36,16.44,100462,0
2006-08-25,16.48,16.57,16.07,16.15,139168,0
2006-08-28,16.35,16.38,16.12,16.29,146228,0
2006-08-29,16.38,16.86,16.35,16.81,132636,0
2006-08-30,16.75,17.55,16.55,17.39,220382,0
2006-08-31,17.47,17.57,17.38,17.43,225374,0
2006-09-01,17.45,17.98,17.34,17.77,173964,0
2006-09-05,17.59,17.76,17.29,17.59,201328,0
2006-09-06,17.52,17.55,17.09,17.27,140984,0
2006-09-07,17.23,17.23,16.73,16.73,176944,0
2006-09-08,16.73,17.66,16.45,17.15,342170,0
2006-09-11,17.16,18.48,17,18.25,328396,0
2006-09-12,18.3,19.09,18.19,18.68,477244,0
2006-09-13,18.75,18.81,18.18,18.36,226856,0
2006-09-14,18.09,18.28,17.57,18.24,178708,0
2006-09-15,18.36,18.5,17.91,18.47,223142,0
2006-09-18,18.36,18.39,18,18.15,119796,0
2006-09-19,18.2,18.2,17.79,18.02,177828,0
2006-09-20,18.2,19,18.1,18.98,325452,0
2006-09-21,18.98,19.24,18.87,19.19,248190,0
2006-09-22,19.2,19.21,18.5,18.85,194334,0
2006-09-25,19.05,19.52,18.78,19.45,189590,0
2006-09-26,19.55,19.75,19.29,19.75,252656,0
2006-09-27,19.75,19.93,19.46,19.8,277908,0
2006-09-28,19.82,19.95,19.34,19.41,246572,0
2006-09-29,19.48,19.7,19.07,19.12,99246,0
2006-10-02,19,19.11,18.59,18.84,242878,0
2006-10-03,18.84,18.97,18.55,18.61,463682,0
2006-10-04,18.64,19.25,18.47,19.12,160824,0
2006-10-05,19.06,19.79,19,19.79,116602,0
2006-10-06,19.64,19.93,19.21,19.43,190120,0
2006-10-09,19.41,19.43,19.08,19.39,132722,0
2006-10-10,19.34,19.4,19.05,19.24,66818,0
2006-10-11,19.1,19.3,19.01,19.28,288946,0
2006-10-12,19.43,19.94,19.41,19.94,118558,0
2006-10-13,19.95,19.98,19.68,19.84,60106,0
2006-10-16,19.92,20.11,19.49,20,167750,0
2006-10-17,20.03,20.04,19.7,19.94,94846,0
2006-10-18,19.95,20.2,19.34,19.66,299114,0
2006-10-19,19.52,20.04,19.52,19.76,103484,0
2006-10-20,19.91,20.05,19.66,19.93,360968,0
2006-10-23,19.92,20.91,19.76,20.43,379540,0
2006-10-24,20.23,20.92,20.23,20.65,371050,0
2006-10-25,23.98,25.21,23.89,24.61,2893588,0
2006-10-26,24.52,25.12,24.5,24.99,1009494,0
2006-10-27,25.59,26,25.08,25.16,1404694,0
2006-10-30,25.27,25.27,24.77,25.05,860750,0
2006-10-31,25.3,25.88,25.3,25.85,594376,0
2006-11-01,25.84,26.18,25.7,25.93,741146,0
2006-11-02,25.66,26.16,25.5,25.93,297252,0
2006-11-03,25.96,26.16,25.07,25.45,910882,0
2006-11-06,25.73,26.15,25.7,25.95,306170,0
2006-11-07,25.83,26.8,25.83,26.69,681518,0
2006-11-08,26.4,27.1,26.38,26.61,378078,0
2006-11-09,26.88,27.26,26.36,26.51,422764,0
2006-11-10,26.73,27.25,26.36,27.22,410002,0
2006-11-13,27.32,27.75,27.21,27.5,547448,0
2006-11-14,27.5,27.64,27,27.48,393636,0
2006-11-15,27.59,28.12,27.54,28.09,546604,0
2006-11-16,28.16,28.2,27.66,27.82,241794,0
2006-11-17,27.82,27.82,27.15,27.32,277614,0
2006-11-20,27.21,27.35,26.88,27.34,415970,0
2006-11-21,27.25,27.51,27.16,27.43,254734,0
2006-11-22,27.5,27.95,27.07,27.87,289814,0
2006-11-24,27.86,27.98,27.57,27.68,118824,0
2006-11-27,27.93,27.95,26.93,27.1,441932,0
2006-11-28,26.62,26.82,25.95,26.3,1079300,0
2006-11-29,26.5,26.82,26.31,26.8,435504,0
2006-11-30,26.88,26.95,26.19,26.7,215190,0
2006-12-01,26.86,27.07,26.38,26.84,261378,0
2006-12-04,27,27.23,26.86,27.09,314608,0
2006-12-05,27.09,27.64,27.06,27.43,193412,0
2006-12-06,27.45,27.48,27.13,27.19,184606,0
2006-12-07,27.39,27.39,26.68,26.84,182608,0
2006-12-08,27.05,29.18,26.81,29.01,1171410,0
2006-12-11,28.89,29.01,28.62,28.97,335596,0
2006-12-12,29.12,29.12,28.5,28.55,281320,0
2006-12-13,28.68,28.73,28.25,28.39,140018,0
2006-12-14,28.5,28.5,27.79,27.79,322588,0
2006-12-15,28.05,28.19,26.95,26.98,793856,0
2006-12-18,27.18,27.5,26.66,26.99,432858,0
2006-12-19,27.02,27.45,26.48,27.31,312200,0
2006-12-20,27.34,27.34,26.82,26.95,277526,0
2006-12-21,27.08,27.08,26.13,26.18,581724,0
2006-12-22,26.16,26.36,26.04,26.16,160266,0
2006-12-26,26.17,26.38,25.75,26.28,377872,0
2006-12-27,26.27,26.72,26.25,26.48,250560,0
2006-12-28,26.48,27,26.45,26.85,296344,0
2006-12-29,26.88,27.03,26.5,26.6,202884,0
2007-01-03,26.61,27.5,26.59,27.21,576854,0
2007-01-04,27.21,27.5,26.58,27.41,407566,0
2007-01-05,27.43,27.43,26.77,27.25,485176,0
2007-01-08,27.29,27.68,27.17,27.63,332314,0
2007-01-09,27.66,27.84,27.21,27.69,218328,0
2007-01-10,27.59,27.62,27.24,27.3,260404,0
2007-01-11,27.43,28.16,27.43,27.98,460896,0
2007-01-12,27.82,28.56,27.73,28.46,285824,0
2007-01-16,28.64,29.59,28.51,29.44,639076,0
2007-01-17,29.46,29.46,28.77,28.8,475658,0
2007-01-18,29.11,29.18,28.5,28.56,574582,0
2007-01-19,28.56,28.84,28.35,28.55,119806,0
2007-01-22,28.48,28.62,28.17,28.49,300492,0
2007-01-23,28.43,28.93,28.43,28.7,213658,0
2007-01-24,28.7,29.27,28.68,29.16,223558,0
2007-01-25,27.79,27.82,26.54,27.62,2076748,0
2007-01-26,27.54,27.71,27.23,27.41,536828,0
2007-01-29,27.5,27.5,25.55,25.84,1479852,0
2007-01-30,25.5,25.55,24.32,25.37,1674066,0
2007-01-31,25.43,25.64,24.88,25.44,650836,0
2007-02-01,25.57,25.64,25.38,25.44,461150,0
2007-02-02,25.55,26.07,25.4,26.05,758068,0
2007-02-05,25.79,25.84,25.25,25.36,578472,0
2007-02-06,25.34,25.34,24.91,25.16,237086,0
2007-02-07,25.22,25.38,25.05,25.29,256156,0
2007-02-08,25.21,25.31,25.02,25.23,221886,0
2007-02-09,25.14,25.32,24.73,24.86,228304,0
2007-02-12,25,25,23.83,24.18,940348,0
2007-02-13,24.5,24.68,23.64,23.84,997102,0
2007-02-14,23.18,24.39,22.88,24.39,1663914,0
2007-02-15,24.25,25.1,23.66,24.99,2048886,0
2007-02-16,27.62,27.87,26.75,27.41,4249640,0
2007-02-20,27.45,29.24,27.2,29.1,2080118,0
2007-02-21,29.05,29.31,28.57,28.75,754062,0
2007-02-22,28.92,29,28.01,28.3,733882,0
2007-02-23,28.34,28.54,27.91,28.29,544656,0
2007-02-26,28.32,28.66,28.12,28.21,443894,0
2007-02-27,27.78,28,27.18,27.19,510888,0
2007-02-28,27.25,27.75,26.5,27.5,544824,0
2007-03-01,27.14,28.48,26.49,28.07,1135766,0
2007-03-02,27.96,28.02,27.35,27.35,381412,0
2007-03-05,26.79,27.36,26.77,26.77,313248,0
2007-03-06,27.25,27.7,27.14,27.56,686958,0
2007-03-07,27.61,27.66,27.2,27.2,264532,0
2007-03-08,27.62,27.7,27.41,27.55,302168,0
2007-03-09,27.74,27.94,27.18,27.59,151766,0
2007-03-12,27.75,28.36,27.68,28,392862,0
2007-03-13,28.18,29.24,27.98,28.14,1151756,0
2007-03-14,28.14,28.43,27.39,27.86,750700,0
2007-03-15,27.91,28.82,27.87,28.75,536584,0
2007-03-16,28.77,28.78,28.16,28.48,584528,0
2007-03-19,28.61,29.98,28.61,29.73,1016924,0
2007-03-20,29.8,30.14,29.36,30.02,755034,0
2007-03-21,29.26,29.61,28.43,29.12,1143178,0
2007-03-22,29.43,29.64,29.3,29.5,391298,0
2007-03-23,29.65,30,29.5,29.88,478366,0
2007-03-26,30.02,30.23,29.7,30.09,630454,0
2007-03-27,30.12,31.91,29.95,31.72,1801706,0
2007-03-28,31.52,31.92,31.05,31.58,769270,0
2007-03-29,31.78,32.09,30.97,31.45,485214,0
2007-03-30,31.68,31.93,31.3,31.85,425850,0
2007-04-02,32.16,33.06,32.16,32.77,1040916,0
2007-04-03,33.09,33.44,32.79,33.44,745642,0
2007-04-04,33.4,33.8,33.34,33.58,545064,0
2007-04-05,33.41,33.45,32.88,33,508944,0
2007-04-09,33.14,33.14,32.31,32.34,498098,0
2007-04-10,32.35,33.03,32.28,32.46,243410,0
2007-04-11,32.53,32.68,31,31.35,1267396,0
2007-04-12,31.18,32.03,31.09,31.86,471114,0
2007-04-13,32,32.05,31.62,31.94,242730,0
2007-04-16,32.02,33,32,33,441688,0
2007-04-17,33.5,33.87,33.12,33.33,650010,0
2007-04-18,33.51,33.87,33.05,33.05,338288,0
2007-04-19,33,33.05,32.69,32.93,267060,0
2007-04-20,33.24,33.42,32.66,32.99,343150,0
2007-04-23,33.09,33.23,32.75,32.78,267132,0
2007-04-24,33.12,33.12,32,32.13,512428,0
2007-04-25,32.38,32.8,32.19,32.72,335300,0
2007-04-26,32.62,32.73,32.3,32.51,300612,0
2007-04-27,32.42,33.38,32.12,33.27,479728,0
2007-04-30,33.57,33.87,32.44,32.64,621626,0
2007-05-01,33.02,33.06,32.14,32.42,1023368,0
2007-05-02,36.01,37.47,35.8,37.1,5119378,0
2007-05-03,36.78,37.2,36.55,36.61,944002,0
2007-05-04,36.75,38.22,36.65,38.16,1069818,0
2007-05-07,38.41,39.54,38.37,39.51,1337196,0
2007-05-08,39.15,39.39,38.67,39.29,796362,0
2007-05-09,39.33,40.45,39.01,40.38,680344,0
2007-05-10,40.32,40.34,39.55,39.82,736016,0
2007-05-11,39.82,40.88,39.8,40.74,384046,0
2007-05-14,40.59,40.63,38.94,39.01,946438,0
2007-05-15,39.73,39.75,38.67,38.83,640502,0
2007-05-16,38.84,39.22,38.39,38.8,473474,0
2007-05-17,38.46,39.71,38.45,39.59,488692,0
2007-05-18,41,41.95,40.77,41.95,1489620,0
2007-05-21,42.17,43.3,42.16,43.03,1127560,0
2007-05-22,43.52,43.55,42.03,42.52,986822,0
2007-05-23,42.77,44.88,42.77,44.16,1488546,0
2007-05-24,44.36,44.5,42.85,43.12,996134,0
2007-05-25,43.49,43.52,42.35,42.92,665902,0
2007-05-29,43.12,43.81,43.1,43.76,583156,0
2007-05-30,42.5,43.06,42.28,42.66,928160,0
2007-05-31,42.66,43.4,42.31,42.8,700332,0
2007-06-01,42.88,43.48,42.52,43.01,488006,0
2007-06-04,43.4,44.1,43.27,44.05,707808,0
2007-06-05,44.14,44.51,43.79,44.39,485636,0
2007-06-06,44,44.07,42.56,43.77,823598,0
2007-06-07,42.61,43.12,41.25,41.91,1597314,0
2007-06-08,41.66,41.92,40.52,41.72,1028096,0
2007-06-11,41.78,42.45,41.24,41.45,447338,0
2007-06-12,41.15,41.76,40.65,40.96,605682,0
2007-06-13,41.05,42.2,41.02,42.05,572794,0
2007-06-14,42.2,42.37,41.26,41.85,374194,0
2007-06-15,42.23,42.62,41.88,42.55,616530,0
2007-06-18,42.6,42.73,41.35,41.63,460005,0
2007-06-19,41.98,45.98,41.98,45.72,1846588,0
2007-06-20,46.3,47.75,45.89,46.64,1424484,0
2007-06-21,44.64,45.44,43.4,43.71,1360591,0
2007-06-22,43.71,44,42.3,42.74,900151,0
2007-06-25,41.8,43.08,40.34,41.41,1309499,0
2007-06-26,40.25,41.4,40.02,40.88,913289,0
2007-06-27,40.95,42.17,40.25,41.94,555174,0
2007-06-28,42.11,42.63,41.88,42.2,320522,0
2007-06-29,42.2,43.21,41.52,41.59,294315,0
2007-07-02,42.2,42.41,41.25,41.78,319261,0
2007-07-03,42,42.05,41.6,41.65,179029,0
2007-07-05,42.6,43.35,41.89,42.38,456564,0
2007-07-06,42.99,43.11,42.35,42.57,232171,0
2007-07-09,42.79,44.19,42.13,43.85,570687,0
2007-07-10,44.03,44.03,42.72,42.75,509434,0
2007-07-11,42.65,42.69,40.69,41.96,826209,0
2007-07-12,42.39,42.77,41.87,42.34,353804,0
2007-07-13,42.32,43.48,42.32,43.08,338830,0
2007-07-16,43.08,43.09,41.96,42.01,316043,0
2007-07-17,42.08,42.69,41.51,41.61,446759,0
2007-07-18,41.51,41.63,40.92,41.58,284551,0
2007-07-19,41.58,42.07,41.29,41.82,259258,0
2007-07-20,41.61,41.8,40.33,40.86,410682,0
2007-07-23,41.1,41.99,40.96,41.8,289778,0
2007-07-24,42,42.75,41.05,41.14,424239,0
2007-07-25,41.52,41.59,38.5,39.63,874473,0
2007-07-26,39.06,39.3,36.96,38.37,696524,0
2007-07-27,38.8,39.9,37.23,39.26,810666,0
2007-07-30,39.9,40.1,38.53,39.94,825710,0
2007-07-31,41.11,43.85,41.11,43.22,2070180,0
2007-08-01,36.5,36.54,34.28,35.89,3569938,0
2007-08-02,36.44,36.62,34.54,34.73,1186647,0
2007-08-03,34.61,34.65,33.36,33.71,918389,0
2007-08-06,33.61,33.65,31.1,32.91,1295971,0
2007-08-07,34.44,36.17,34.24,35.75,1369788,0
2007-08-08,36.29,36.29,35,35.5,923016,0
2007-08-09,35.56,36.75,34.5,36.73,829150,0
2007-08-10,35.62,36.5,34.83,35.67,538973,0
2007-08-13,36.24,37.49,34.92,35.2,489873,0
2007-08-14,35.25,35.58,33.33,33.5,470235,0
2007-08-15,33.27,33.5,31.86,31.99,542425,0
2007-08-16,31.45,32.5,29.84,32.39,908307,0
2007-08-17,33.85,34.55,32.74,33.04,470636,0
2007-08-20,33.38,34.25,33.2,33.73,281867,0
2007-08-21,33.9,34.44,33.59,34.23,217236,0
2007-08-22,34.63,36.19,34.63,35.93,612290,0
2007-08-23,36.31,36.69,35.2,35.3,324172,0
2007-08-24,35.48,36.1,35.02,36.08,165175,0
2007-08-27,36.22,36.4,35.01,35.11,259108,0
2007-08-28,35.03,35.23,33.8,33.91,264524,0
2007-08-29,33.97,35.15,33.97,35.09,301364,0
2007-08-30,34.68,35.07,34.16,34.57,209719,0
2007-08-31,35,35.48,34.61,34.77,194687,0
2007-09-04,34.8,35.38,34.65,35.32,293295,0
2007-09-05,35.39,35.57,34.83,34.92,348389,0
2007-09-06,35.17,35.5,34.42,34.85,208091,0
2007-09-07,34.27,35.01,34.13,34.24,255779,0
2007-09-10,34.2,34.47,33.03,33.38,325496,0
2007-09-11,33.5,33.97,33.34,33.81,230969,0
2007-09-12,33.74,34.32,33.58,33.74,186990,0
2007-09-13,33.95,33.95,32.69,32.72,521048,0
2007-09-14,32.67,33.66,32.54,33.42,376644,0
2007-09-17,33.28,33.75,32.6,32.69,213399,0
2007-09-18,32.69,34.18,32.6,33.91,335586,0
2007-09-19,34.01,35.1,34.01,34.82,403474,0
2007-09-20,34.87,35.44,34.52,35.3,259755,0
2007-09-21,35.56,35.56,34.85,35.17,400595,0
2007-09-24,35.09,36.86,35.08,36.5,448091,0
2007-09-25,36.28,36.48,35.6,36.12,298700,0
2007-09-26,36.41,36.8,35.93,36.45,353001,0
2007-09-27,37.58,38.5,37.54,38.24,520731,0
2007-09-28,38.5,38.62,37.56,37.72,325492,0
2007-10-01,37.94,38.22,37.51,38.13,1405671,0
2007-10-02,38.14,38.71,37.87,38.66,374020,0
2007-10-03,38.58,41.72,38.44,40.61,818030,0
2007-10-04,40.67,40.85,39.62,40.41,258177,0
2007-10-05,40.7,41.73,40.54,41.55,330842,0
2007-10-08,41.38,42.1,41,42.03,207771,0
2007-10-09,42.12,42.12,40.85,41.7,258164,0
2007-10-10,41.67,41.69,40.69,41.01,310808,0
2007-10-11,41.66,41.8,39.55,40.19,360076,0
2007-10-12,40.25,41.12,39.92,40.33,189032,0
2007-10-15,40.31,40.47,38.7,39.28,461519,0
2007-10-16,39.11,39.72,38.95,39.44,180812,0
2007-10-17,39.51,40.25,39.01,39.59,154317,0
2007-10-18,39.23,39.7,39.04,39.62,146838,0
2007-10-19,39.61,40.21,38.99,39.32,389233,0
2007-10-22,39,39.92,38.5,39.7,236031,0
2007-10-23,40.09,40.93,39.95,40.73,288604,0
2007-10-24,39.07,39.38,37.3,38.8,577859,0
2007-10-25,38.89,38.89,37.1,37.57,389480,0
2007-10-26,38.14,39.86,37.7,39.05,495881,0
2007-10-29,39.79,39.79,38.22,39.49,644411,0
2007-10-30,40.91,40.91,38.75,38.91,857334,0
2007-10-31,31.33,31.7,28.75,30.66,5836685,0
2007-11-01,31.18,31.2,30.47,30.62,1158595,0
2007-11-02,31.18,31.2,29.11,30.61,1434203,0
2007-11-05,31.04,31.64,30.3,30.96,877685,0
2007-11-06,31.74,31.74,30.26,30.95,648629,0
2007-11-07,30.75,30.8,29.35,29.41,665674,0
2007-11-08,30,30,27.52,28.8,700940,0
2007-11-09,28.51,28.72,27.65,28.15,507996,0
2007-11-12,28.15,28.73,27.41,27.59,432455,0
2007-11-13,27.61,28.96,27.61,28.71,439559,0
2007-11-14,29.05,29.17,27.83,28.04,386473,0
2007-11-15,27.9,28.19,26.53,27.09,486960,0
2007-11-16,27.48,28.07,27.11,27.98,462939,0
2007-11-19,28.31,28.31,27.37,27.56,381586,0
2007-11-20,27.75,28,26.73,26.99,378147,0
2007-11-21,26.99,27.22,26.08,26.65,287923,0
2007-11-23,26.91,27.41,26.73,27.23,100035,0
2007-11-26,27.43,27.5,26.46,26.49,185578,0
2007-11-27,26.52,27.03,26.26,26.82,193458,0
2007-11-28,27.17,28.45,27,28.08,364986,0
2007-11-29,27.9,28.49,27.53,28.18,165888,0
2007-11-30,28.47,29.88,28.27,28.91,461254,0
2007-12-03,29.3,29.34,28.52,28.57,184049,0
2007-12-04,28.48,28.82,27.8,28.08,145922,0
2007-12-05,28.39,29.01,27.4,27.66,208729,0
2007-12-06,27.7,29.39,27.67,29.02,635112,0
2007-12-07,29.22,30.8,29.22,30.27,617449,0
2007-12-10,30.22,31.6,30.22,31.48,449782,0
2007-12-11,31.18,31.99,29.75,29.99,349542,0
2007-12-12,30.89,30.97,28.73,29.54,276478,0
2007-12-13,29.19,29.74,28.87,29.34,131306,0
2007-12-14,29,29.69,28.25,28.33,218648,0
2007-12-17,28.16,28.55,27.77,27.78,147909,0
2007-12-18,27.83,27.96,26.68,27.46,375928,0
2007-12-19,27.3,27.89,26.34,27,428040,0
2007-12-20,26.25,26.39,24.1,24.51,1081524,0
2007-12-21,24.95,24.95,22.88,23.03,1532536,0
2007-12-24,23.66,25.2,23.66,25.08,418130,0
2007-12-26,25.07,25.2,23.76,24.95,493344,0
2007-12-27,25,25,23.52,23.61,392801,0
2007-12-28,23.77,24.12,23.1,23.14,331583,0
2007-12-31,23.11,23.48,22.96,23.22,541564,0
2008-01-02,23.83,23.83,22.57,22.92,565512,0
2008-01-03,23,23.17,21.79,21.85,648163,0
2008-01-04,22.66,22.66,21.85,21.97,637827,0
2008-01-07,22.43,22.5,21.56,21.95,690738,0
2008-01-08,21.75,22.11,21.28,21.37,620917,0
2008-01-09,21.49,21.74,21.08,21.72,500546,0
2008-01-10,21.98,22.84,21.38,22.53,404096,0
2008-01-11,22.5,22.57,21.58,22.05,430487,0
2008-01-14,22.44,22.44,21.61,21.76,285111,0
2008-01-15,21.76,21.76,20.75,20.87,387108,0
2008-01-16,20.55,20.67,19.59,20.26,537588,0
2008-01-17,20.25,20.65,19.19,19.41,462968,0
2008-01-18,19.41,20.09,19.41,19.91,379008,0
2008-01-22,18.55,20.59,18.25,20.32,517922,0
2008-01-23,20.24,23.07,20.02,22.95,581018,0
2008-01-24,23.09,23.6,22.42,22.91,509802,0
2008-01-25,23.33,23.75,22.53,22.9,357600,0
2008-01-28,22.74,23.3,22.59,23.01,331376,0
2008-01-29,23.15,23.15,22.4,23.06,231332,0
2008-01-30,23,23.6,22.9,23.13,456640,0
2008-01-31,23.29,26.73,23.04,25.17,1351702,0
2008-02-01,25.2,25.55,24.83,25.35,399571,0
2008-02-04,25.65,25.93,24.52,24.61,351206,0
2008-02-05,24.5,24.93,23.82,23.95,429995,0
2008-02-06,24.98,25.37,23.27,23.37,560003,0
2008-02-07,23.3,24.78,23.27,24.37,476423,0
2008-02-08,24.25,24.56,23.55,23.74,243135,0
2008-02-11,23.7,24.57,23.7,23.93,309328,0
2008-02-12,24.25,24.49,23.28,23.4,789633,0
2008-02-13,25.99,26.5,24.9,26.25,2239876,0
2008-02-14,26.39,26.46,25.5,25.75,371793,0
2008-02-15,25.55,25.92,24.9,24.96,511625,0
2008-02-19,25.09,25.99,24.9,24.95,488447,0
2008-02-20,24.82,25.1,24.5,24.88,358489,0
2008-02-21,24.92,25.5,23.92,24.02,378455,0
2008-02-22,24,24.09,23.23,23.72,237817,0
2008-02-25,23.72,24.22,23.51,24.21,158681,0
2008-02-26,24.46,25.4,23.91,24.86,241470,0
2008-02-27,24.49,25.35,24.3,24.65,146170,0
2008-02-28,24.63,24.85,24.05,24.05,192362,0
2008-02-29,24.02,24.27,23.01,23.17,211553,0
2008-03-03,23.08,23.19,22.12,22.77,450353,0
2008-03-04,22.49,22.49,21.51,22.08,576483,0
2008-03-05,22.1,22.2,21.65,21.83,164768,0
2008-03-06,21.64,21.64,21,21.22,311952,0
2008-03-07,21,21.37,20.95,21.08,442831,0
2008-03-10,21.08,21.08,19.63,19.69,443246,0
2008-03-11,20.01,21.44,20.01,21.38,416671,0
2008-03-12,21.22,21.59,20.75,20.78,290255,0
2008-03-13,20.49,20.91,20.03,20.7,334264,0
2008-03-14,20.89,21.14,20,20.23,387772,0
2008-03-17,20.07,20.7,20,20.09,324137,0
2008-03-18,20.8,21.38,20.62,21.23,297735,0
2008-03-19,22.69,24.42,22.41,23.27,1000441,0
2008-03-20,23.5,24.72,23.32,24.52,1054668,0
2008-03-24,24.73,26.31,24.66,25.69,661812,0
2008-03-25,25.7,25.75,25.06,25.45,380419,0
2008-03-26,25.38,25.38,24.77,24.97,384888,0
2008-03-27,25.11,25.5,24.81,24.9,282175,0
2008-03-28,25.05,25.18,24.3,24.35,320729,0
2008-03-31,24.5,25.02,23.91,24.5,282382,0
2008-04-01,26.68,27.96,26.68,27.5,1205121,0
2008-04-02,27.28,27.57,26.03,26.62,470564,0
2008-04-03,26.14,26.96,25.84,26.5,379525,0
2008-04-04,26.52,26.52,25.51,25.58,311794,0
2008-04-07,25.93,26.25,25.46,25.92,276648,0
2008-04-08,25.6,25.65,24.75,24.79,298023,0
2008-04-09,24.85,25.43,24.35,24.64,233625,0
2008-04-10,24.73,24.96,24.26,24.5,231867,0
2008-04-11,24.38,24.42,24,24.09,229285,0
2008-04-14,24.04,24.13,23.42,23.53,175880,0
2008-04-15,23.64,23.88,22.83,23.23,269345,0
2008-04-16,23.51,24.49,23.44,23.93,216074,0
2008-04-17,23.93,24.22,23.37,23.5,171970,0
2008-04-18,23.79,24.96,23.77,24.69,283744,0
2008-04-21,24.54,24.75,24.28,24.52,194006,0
2008-04-22,24.38,24.38,23.4,23.99,273387,0
2008-04-23,24.04,24.52,23.68,24.32,182648,0
2008-04-24,24.33,24.46,23.71,24.34,237401,0
2008-04-25,24.25,25.37,24.13,25.21,316957,0
2008-04-28,25.4,26.28,25.3,26.05,511408,0
2008-04-29,25.68,26.04,24.92,25.88,742720,0
2008-04-30,29.9,31.9,29.74,30.75,3475119,0
2008-05-01,30.98,31.86,30.3,31.51,1091440,0
2008-05-02,31.89,32.49,31.01,31.64,591358,0
2008-05-05,31.42,31.9,31.04,31.72,270304,0
2008-05-06,31.51,32.37,31.27,32.16,485642,0
2008-05-07,31.5,33.19,31.5,32.33,481475,0
2008-05-08,32.22,32.36,31.78,32.27,245481,0
2008-05-09,31.9,32.5,31.81,32.27,332314,0
2008-05-12,32.17,33.25,32.03,33.23,416583,0
2008-05-13,33.23,34.65,32.8,34.57,556081,0
2008-05-14,34.69,35,33.8,34.1,607888,0
2008-05-15,33.89,34.5,33.44,34.49,392028,0
2008-05-16,34.49,34.56,33.6,34.54,375064,0
2008-05-19,34.46,34.99,33.85,34.61,449306,0
2008-05-20,34.52,34.52,33.23,33.82,443793,0
2008-05-21,33.85,34.16,31.78,32.29,514167,0
2008-05-22,32.41,33.05,32,32.45,489869,0
2008-05-23,32.27,32.27,30.96,31.27,531525,0
2008-05-27,31.2,33.83,31.02,33.5,472368,0
2008-05-28,33.55,33.77,32.88,33.3,375780,0
2008-05-29,33.31,34.54,33.22,33.98,340828,0
2008-05-30,34.15,34.15,32.78,32.95,337857,0
2008-06-02,32.9,33.12,32.2,32.55,234405,0
2008-06-03,32.75,32.9,31.54,32.31,478440,0
2008-06-04,32.1,33.39,32.1,32.94,277648,0
2008-06-05,33.02,33.63,32.52,32.95,234214,0
2008-06-06,32.62,32.62,30.88,30.96,341154,0
2008-06-09,31,32.1,30.26,30.69,239600,0
2008-06-10,30.32,31.22,29.37,30.74,438770,0
2008-06-11,30.58,31.39,29.77,30.05,766815,0
2008-06-12,30.17,31.4,30.17,30.75,350897,0
2008-06-13,30.89,31.44,30.77,31.23,372555,0
2008-06-16,30.94,31.95,30.91,31.62,274398,0
2008-06-17,31.89,32.4,31.67,31.73,257939,0
2008-06-18,31.39,31.99,30.75,31.36,451765,0
2008-06-19,31.4,32.38,31.14,32.36,344104,0
2008-06-20,30.62,30.98,29.52,29.73,1487256,0
2008-06-23,29.85,29.93,26.41,26.53,1444362,0
2008-06-24,26.39,27.66,25.79,27.11,804562,0
2008-06-25,27.35,28.24,27.11,27.48,515576,0
2008-06-26,27.38,27.62,25.95,26.14,457095,0
2008-06-27,26.13,26.75,25.32,25.82,831726,0
2008-06-30,25.78,26.53,24.72,24.83,762777,0
2008-07-01,24.48,25.49,24.37,25.38,563831,0
2008-07-02,25.41,25.88,24.81,25.02,528835,0
2008-07-03,25.02,25.02,24,24.72,284953,0
2008-07-07,24.97,26.3,24.89,26.16,651088,0
2008-07-08,26.99,28.56,26.18,28.47,937524,0
2008-07-09,28.55,28.55,26.82,27.02,617858,0
2008-07-10,26.88,27.57,25.75,26.22,445186,0
2008-07-11,25.81,25.99,25.08,25.72,555875,0
2008-07-14,26,26.62,24.62,25.3,562645,0
2008-07-15,25.05,26.84,24.59,25.64,516987,0
2008-07-16,25.12,26.7,24.82,26.41,525590,0
2008-07-17,26.5,28.49,25.6,28.29,797142,0
2008-07-18,28.07,28.41,27.1,27.55,396479,0
2008-07-21,27.96,27.96,26.7,27.13,369550,0
2008-07-22,26.7,29.4,26.45,29.26,570971,0
2008-07-23,29.27,31.62,29.22,30.01,636548,0
2008-07-24,30.01,30.07,28.15,28.52,578956,0
2008-07-25,28.52,29.57,28.34,28.65,332274,0
2008-07-28,28.7,29.26,27.52,29.26,629749,0
2008-07-29,29.75,31.23,29.07,31.04,947613,0
2008-07-30,35.39,35.68,31.82,33.36,2895791,0
2008-07-31,33.04,33.75,32.68,32.93,567416,0
2008-08-01,33,33,31.53,32.58,404067,0
2008-08-04,32.72,33.31,31.27,32.55,402478,0
2008-08-05,33.08,35.28,32.32,35.15,911167,0
2008-08-06,35.15,35.44,34.25,35.22,544999,0
2008-08-07,34.98,35.73,34.08,35.07,537880,0
2008-08-08,34.76,36.9,34.57,36.47,794418,0
2008-08-11,36.93,38.4,36.48,37.6,1020899,0
2008-08-12,37.52,37.53,36.28,37.41,596651,0
2008-08-13,37.52,37.52,35.26,35.85,900535,0
2008-08-14,35.36,36.59,35.29,36.36,473410,0
2008-08-15,37.25,38.61,36.8,37.67,687926,0
2008-08-18,38.02,38.59,36.73,36.9,388115,0
2008-08-19,36.56,37.43,36.47,36.7,508026,0
2008-08-20,36.75,38.48,36.51,37.51,397359,0
2008-08-21,37.1,37.47,35.5,36.3,562737,0
2008-08-22,36.52,37.85,36.46,36.95,243978,0
2008-08-25,36.81,37.02,35.58,36.16,186361,0
2008-08-26,35.49,35.49,32.66,33.22,1065261,0
2008-08-27,32.84,35.05,32.84,34.98,541098,0
2008-08-28,34.71,35.84,34.6,35.77,230481,0
2008-08-29,36.4,37.17,35.91,36.08,310290,0
2008-09-02,37.09,38.6,36.23,37.15,525136,0
2008-09-03,37.77,38.65,37.21,37.35,524155,0
2008-09-04,37.35,37.9,36.55,37.45,552346,0
2008-09-05,36.72,38.25,35.5,37.98,687484,0
2008-09-08,38.99,39.61,37.5,38.25,672696,0
2008-09-09,38.12,39.79,38.12,38.17,851703,0
2008-09-10,38.75,39.07,37,38.37,588274,0
2008-09-11,38.15,40.25,37.59,40.03,1121788,0
2008-09-12,37.81,38.06,36.05,36.18,1259768,0
2008-09-15,35.23,37.4,34.11,36.22,537249,0
2008-09-16,36.18,37.87,35.8,37.26,449574,0
2008-09-17,37.06,37.92,35.74,37.35,667536,0
2008-09-18,37.51,40.64,37.51,40.3,996160,0
2008-09-19,42.72,44.98,40.5,42.93,1780712,0
2008-09-22,42,42.35,40.1,42.15,502452,0
2008-09-23,41.86,44,40.05,43.21,512304,0
2008-09-24,43.1,43.42,40.15,40.62,574253,0
2008-09-25,40,40.87,37.79,40.74,735050,0
2008-09-26,38.54,40.6,38.5,40.5,706221,0
2008-09-29,39.08,41.49,38.51,39.78,681404,0
2008-09-30,39.42,40.5,37.75,40.24,474067,0
2008-10-01,39.3,41.49,39.3,40.76,275418,0
2008-10-02,40.02,40.44,37.43,37.59,534851,0
2008-10-03,38.07,39.77,35.61,35.81,576731,0
2008-10-06,34.57,35.35,31,35.03,999847,0
2008-10-07,35.04,36.94,33.31,33.8,808045,0
2008-10-08,32.24,36.99,32.01,34.65,815704,0
2008-10-09,34.63,35.93,32.12,32.29,442262,0
2008-10-10,30.02,34.42,29.72,33.92,666202,0
2008-10-13,35.19,38.28,34.94,38.16,746336,0
2008-10-14,39.94,39.99,36.65,36.74,653052,0
2008-10-15,35.65,35.69,31.98,31.98,986973,0
2008-10-16,32.75,34.11,30.8,34,911963,0
2008-10-17,32.65,35.38,32.31,34.02,448777,0
2008-10-20,34.06,34.93,31.64,33.64,529924,0
2008-10-21,33.41,34.26,32.5,32.88,622120,0
2008-10-22,32.41,32.41,31.05,31.33,425513,0
2008-10-23,31.68,32.13,28.69,29.13,703177,0
2008-10-24,26.57,28.9,26.02,27.55,758846,0
2008-10-27,26.79,30.49,26.59,29.06,1190516,0
2008-10-28,26.5,27.19,22.56,25.13,3391363,0
2008-10-29,24.8,25.71,24.2,25.05,845138,0
2008-10-30,25.63,27.65,25.5,27,854039,0
2008-10-31,26.92,28.64,26.41,28.28,377771,0
2008-11-03,28.4,28.41,24.56,25.7,734810,0
2008-11-04,25.98,26.85,25.53,26.61,402633,0
2008-11-05,26.66,26.99,25.8,25.88,425832,0
2008-11-06,25.55,26.38,24.31,24.43,619288,0
2008-11-07,25.03,25.29,23.63,24.17,487062,0
2008-11-10,25.19,25.89,22.14,23.03,850623,0
2008-11-11,22.87,24.7,22.75,23.59,487395,0
2008-11-12,23.59,23.99,21.92,21.92,297180,0
2008-11-13,22.3,23.5,20.79,23.42,596642,0
2008-11-14,23.11,23.58,21.53,21.64,491945,0
2008-11-17,21.31,21.91,20.62,20.64,510351,0
2008-11-18,20.66,20.96,19.09,19.71,554815,0
2008-11-19,19.61,19.79,17.82,17.85,416050,0
2008-11-20,17.6,19.26,16.76,16.88,571556,0
2008-11-21,17.14,17.43,14.5,15.52,1008071,0
2008-11-24,17.32,19.81,16.5,19.35,1210905,0
2008-11-25,19.64,21.19,19.52,21.1,673802,0
2008-11-26,20.69,23.19,20.5,22.97,544415,0
2008-11-28,22.57,22.99,22.3,22.96,178022,0
2008-12-01,22.4,22.67,19.75,19.8,392977,0
2008-12-02,19.96,21.56,19.62,21.16,337490,0
2008-12-03,20.55,22.66,20.45,22.54,474319,0
2008-12-04,22.45,23.88,22.14,22.57,454504,0
2008-12-05,21.27,23.25,19.62,23.01,754901,0
2008-12-08,23.51,24.88,23.13,24.59,366382,0
2008-12-09,24.19,25.95,23.23,23.38,486254,0
2008-12-10,23.78,25.17,23.41,24.69,329829,0
2008-12-11,24.29,25.4,22.58,22.93,385471,0
2008-12-12,22.49,23.97,21.93,23.91,265277,0
2008-12-15,24.08,24.76,21.9,22.41,280640,0
2008-12-16,22.95,24.36,22.66,24.31,388588,0
2008-12-17,24.01,24.82,23.54,24.72,474547,0
2008-12-18,24.78,25.43,24.48,24.76,543290,0
2008-12-19,25.31,25.8,24.37,25.3,589186,0
2008-12-22,25.31,26,24.05,24.74,376153,0
2008-12-23,25.05,25.42,23.87,24.07,299428,0
2008-12-24,24,24.66,23.68,24.47,93011,0
2008-12-26,24.7,25.09,24.01,24.72,81375,0
2008-12-29,24.88,24.88,22.57,22.9,319714,0
2008-12-30,23.27,24.47,23.01,24.47,363506,0
2008-12-31,24.5,26,24.5,25.65,373439,0
2009-01-02,25.65,27,25.61,26.63,247932,0
2009-01-05,26.6,26.6,25.55,26.4,235660,0
2009-01-06,26.75,27,25.79,26,221430,0
2009-01-07,25.84,25.84,24.18,24.62,170737,0
2009-01-08,24.26,25.08,23.9,25.06,245536,0
2009-01-09,25.1,25.5,23.85,23.87,396376,0
2009-01-12,23.9,24.46,22.83,23.09,341290,0
2009-01-13,23,24.38,22.9,23.26,251780,0
2009-01-14,22.85,23.64,22.26,22.27,262628,0
2009-01-15,22.25,23.87,21.76,23.28,221726,0
2009-01-16,23.7,24.66,23.28,24.53,322091,0
2009-01-20,24.19,24.37,22.81,23.09,200713,0
2009-01-21,23.23,23.85,22.88,23.75,238614,0
2009-01-22,23.28,24.97,23.26,24.63,452518,0
2009-01-23,23.8,24.64,23.8,24.58,185228,0
2009-01-26,24.5,25.48,24.3,24.95,306532,0
2009-01-27,24.97,25.7,24.56,24.97,344744,0
2009-01-28,25.49,25.5,24.95,25.16,357350,0
2009-01-29,24.97,25,22.72,23.07,765919,0
2009-01-30,23.26,23.69,22.35,22.46,235398,0
2009-02-02,22.4,22.42,21.31,21.77,407118,0
2009-02-03,21.8,22.91,21.57,22.66,176099,0
2009-02-04,22.73,23.3,21.95,22.02,268155,0
2009-02-05,21.8,22.15,21.3,22.01,396930,0
2009-02-06,22.07,23.2,21.89,22.67,391111,0
2009-02-09,22.64,23,22.31,22.82,174380,0
2009-02-10,22.78,23.27,21.73,21.79,243527,0
2009-02-11,21.96,22.5,21.53,21.91,441221,0
2009-02-12,27.25,29.56,27.11,29.42,3889170,0
2009-02-13,29.25,30.75,28.6,30.14,1066105,0
2009-02-17,29.44,29.97,28.78,29.54,805934,0
2009-02-18,30.3,30.32,29.32,29.87,684047,0
2009-02-19,30.35,31,29.92,30.5,541295,0
2009-02-20,30.04,32.28,30,31.24,762353,0
2009-02-23,31,31.83,30.53,30.62,529994,0
2009-02-24,30.81,31.89,30.63,31.35,677837,0
2009-02-25,31.34,31.51,29.62,30.65,856960,0
2009-02-26,31.12,31.48,30.14,30.29,378321,0
2009-02-27,30.08,31.7,30,30.87,402706,0
2009-03-02,30.58,31.43,30.43,31,588256,0
2009-03-03,30.84,31.3,29.33,29.86,580096,0
2009-03-04,30.16,31.38,29.8,30.79,397603,0
2009-03-05,30.37,31.14,30,30.29,360279,0
2009-03-06,30.44,30.44,29.18,30.05,538456,0
2009-03-09,29.62,30.96,29.55,30.14,508051,0
2009-03-10,30.5,32.9,30.4,32.48,933639,0
2009-03-11,32.85,34.66,31.18,31.81,971621,0
2009-03-12,31.55,34.05,31.51,33.76,472577,0
2009-03-13,33.96,34.69,33.15,34.58,541121,0
2009-03-16,34.81,35.5,33.86,34.02,718717,0
2009-03-17,34,35.28,33.36,35.28,456946,0
2009-03-18,35.28,36.5,34.41,36.47,551922,0
2009-03-19,36,37.52,35.87,37.21,711725,0
2009-03-20,37.57,37.75,35.79,36.46,394586,0
2009-03-23,37.24,37.42,36.09,37.4,431501,0
2009-03-24,36.77,37.28,36,36.14,681209,0
2009-03-25,36.62,37.41,36.02,37.22,529944,0
2009-03-26,37.33,38.85,37.24,38.45,593454,0
2009-03-27,37.61,38.32,37.24,37.35,250299,0
2009-03-30,36.79,36.79,35.11,35.91,343092,0
2009-03-31,36.02,37.49,35.5,36.58,424350,0
2009-04-01,36.99,36.99,35.49,35.92,484048,0
2009-04-02,36.28,37.36,36,36.59,552133,0
2009-04-03,36.8,38.05,36.34,37.7,472147,0
2009-04-06,37.25,37.71,36.5,37.07,248417,0
2009-04-07,36.72,37.17,35.43,35.56,335725,0
2009-04-08,35.74,36.89,35.51,36.64,263430,0
2009-04-09,37.05,38.55,37.03,38.35,418012,0
2009-04-13,38.78,38.78,37.71,38.51,328444,0
2009-04-14,38.34,38.79,37.28,37.5,485116,0
2009-04-15,37.03,38.2,35.95,36.6,516949,0
2009-04-16,36.9,37.36,36.25,37.14,362645,0
2009-04-17,37.26,38.25,37.26,37.83,364736,0
2009-04-20,36.94,37.34,36.14,36.6,387246,0
2009-04-21,36.85,38.7,36.39,38.48,615448,0
2009-04-22,38.4,43.51,38.23,42.07,1428767,0
2009-04-23,42.2,42.7,41.16,41.79,541419,0
2009-04-24,41.74,42.98,41.48,41.84,673709,0
2009-04-27,41.49,42.41,40.66,42.11,893939,0
2009-04-28,42.2,44.47,41.95,42.98,1226312,0
2009-04-29,40.75,41.97,39.7,40.6,2296486,0
2009-04-30,40.93,41.16,38.37,39.04,1135835,0
2009-05-01,38.63,39,36.58,36.82,1056507,0
2009-05-04,36.82,39.87,36.82,39.85,930619,0
2009-05-05,39.41,40.33,39,39.6,426394,0
2009-05-06,39.66,40.45,37.39,38.02,609057,0
2009-05-07,37.49,38.42,34.7,36.08,1170321,0
2009-05-08,36.13,37,34.41,35.53,997039,0
2009-05-11,35.1,37.19,35.1,36.98,731626,0
2009-05-12,37.34,37.79,34.58,35.58,601754,0
2009-05-13,35.23,35.39,34.15,34.64,673947,0
2009-05-14,34.31,36.2,34.31,35.01,593252,0
2009-05-15,34.82,35.2,34.23,34.56,461952,0
2009-05-18,34.85,35.71,34.1,35.27,512129,0
2009-05-19,35.27,36.94,34.48,35.84,679823,0
2009-05-20,35.55,36.75,34.86,35.09,869481,0
2009-05-21,34.65,35.27,33.6,34.48,439394,0
2009-05-22,34.48,34.94,33,33.75,333127,0
2009-05-26,33.3,36.14,33.3,35.84,584015,0
2009-05-27,35.85,36.48,35.05,35.29,286152,0
2009-05-28,35.65,36.48,34.34,34.91,257872,0
2009-05-29,35.11,35.78,34.53,35.5,448996,0
2009-06-01,35.63,37.37,35.55,37.17,727928,0
2009-06-02,37.2,37.25,35.98,36.5,426685,0
2009-06-03,36.48,36.7,35.34,36.13,564022,0
2009-06-04,36.2,36.93,35.4,36.46,335360,0
2009-06-05,36.8,36.87,35.47,36.09,334848,0
2009-06-08,35.58,35.9,34.24,35.53,532424,0
2009-06-09,35.59,36.14,35.35,35.54,564676,0
2009-06-10,35.69,35.94,34.36,34.85,946064,0
2009-06-11,34.8,34.93,32.72,32.79,1137768,0
2009-06-12,32.85,33.05,31.86,32.86,574479,0
2009-06-15,32.73,33.18,31.8,32.97,515076,0
2009-06-16,33.41,33.64,32.03,33,578803,0
2009-06-17,33,33.31,32.14,32.93,588966,0
2009-06-18,32.99,34.2,32.86,33.2,380593,0
2009-06-19,33.76,33.87,33.15,33.61,508029,0
2009-06-22,33.5,33.8,32.74,33.45,518087,0
2009-06-23,34,34.35,32.86,33.22,443818,0
2009-06-24,33.38,34.04,32.17,32.34,520135,0
2009-06-25,32.29,33.13,32.15,32.58,445610,0
2009-06-26,32.65,32.91,32,32.5,431022,0
2009-06-29,32.55,32.93,31.67,32.09,354564,0
2009-06-30,32.21,32.77,32.21,32.52,298720,0
2009-07-01,33.26,33.4,32.77,33.09,491258,0
2009-07-02,32.78,32.87,31.78,32.04,302609,0
2009-07-06,31.85,32.55,31.66,32.31,491292,0
2009-07-07,32.16,32.39,31.38,31.4,236052,0
2009-07-08,31.68,31.84,30.88,31.75,369513,0
2009-07-09,32.08,32.08,30.9,31.61,404278,0
2009-07-10,31.54,32.69,31.54,32.29,363546,0
2009-07-13,32.59,33.96,31.75,33.9,592479,0
2009-07-14,33.85,35.1,33.51,33.94,627505,0
2009-07-15,34.27,34.27,32.17,34.07,813420,0
2009-07-16,33.09,34.07,33.06,33.38,931225,0
2009-07-17,33.47,34.68,33.2,34.38,464077,0
2009-07-20,34.57,35.1,33.43,34.22,567268,0
2009-07-21,34.62,34.68,33.64,34.51,633730,0
2009-07-22,34.26,35.96,34.23,35.37,936462,0
2009-07-23,35.25,36.47,34.25,36.42,735687,0
2009-07-24,36.47,37.75,35.76,37.65,705583,0
2009-07-27,37.74,37.97,36.76,37.11,1333823,0
2009-07-28,37.68,39.8,36.5,39.32,2363410,0
2009-07-29,39,39.59,38.5,38.66,633460,0
2009-07-30,39.25,39.99,38.81,39.51,577616,0
2009-07-31,39.72,41,39.26,40.35,728281,0
2009-08-03,40.55,41,40,40.16,702801,0
2009-08-04,40,40.58,39.75,40.02,424988,0
2009-08-05,40.17,40.45,39.59,39.89,317175,0
2009-08-06,40.16,40.3,38.5,38.56,561332,0
2009-08-07,39.06,39.69,38.49,39.44,354072,0
2009-08-10,39.57,40.35,39.5,39.88,295048,0
2009-08-11,40.01,40.25,39.14,39.26,275894,0
2009-08-12,39.3,39.96,39.02,39.46,359629,0
2009-08-13,39.59,39.95,38.72,39.27,415424,0
2009-08-14,39.34,39.48,37.74,38.31,392530,0
2009-08-17,37.2,37.43,36.31,37.27,427699,0
2009-08-18,37.18,37.91,36.95,37.64,224729,0
2009-08-19,37.13,37.47,36.46,37.35,304054,0
2009-08-20,37.2,37.74,37.15,37.68,216397,0
2009-08-21,38.01,38.68,37.81,38.58,279941,0
2009-08-24,38.6,38.7,37.57,37.84,270668,0
2009-08-25,37.89,39,37.85,38.93,341165,0
2009-08-26,39.84,41.69,39.57,41.63,1118931,0
2009-08-27,42,42.35,40.49,42.07,670882,0
2009-08-28,42.4,42.66,41.51,42.07,351490,0
2009-08-31,41.8,41.87,41.05,41.19,342611,0
2009-09-01,41.14,42.16,40.13,40.25,516099,0
2009-09-02,39.95,40.23,38.19,39.35,563338,0
2009-09-03,39.39,40.31,39.18,40.31,169071,0
2009-09-04,40.35,41.12,39.6,40.74,280479,0
2009-09-08,40.82,41.23,40.29,40.92,220077,0
2009-09-09,40.7,41.11,40.01,40.83,171671,0
2009-09-10,40.67,40.82,39.82,40.19,317776,0
2009-09-11,40.04,40.26,39.56,39.87,181865,0
2009-09-14,39.5,40.87,39.25,40.78,240605,0
2009-09-15,40.81,42.39,40.68,42.33,440685,0
2009-09-16,42.33,43.62,41.55,43.52,545333,0
2009-09-17,43.41,44.07,42.93,43.6,485561,0
2009-09-18,43.7,43.7,42.26,43.29,372601,0
2009-09-21,42.93,43.99,42.4,43.85,314408,0
2009-09-22,43.8,44.8,43.25,44.23,475145,0
2009-09-23,44.4,44.59,42.6,42.6,380296,0
2009-09-24,42.97,43.25,41.43,42,530062,0
2009-09-25,41.62,41.91,41.25,41.52,290492,0
2009-09-28,41.49,42.38,41,42.19,314470,0
2009-09-29,42.09,42.52,41.73,41.91,231118,0
2009-09-30,42,42.73,41.26,41.61,420508,0
2009-10-01,41.41,41.96,39.37,39.37,533944,0
2009-10-02,39,39.97,38.57,39.14,497113,0
2009-10-05,39.41,40.47,38.82,40.12,339704,0
2009-10-06,40.3,41.14,39.94,40.43,239874,0
2009-10-07,40.43,40.8,39.97,40.09,137227,0
2009-10-08,40.57,41.11,40.39,40.77,301395,0
2009-10-09,40.63,41.1,40.21,40.68,247518,0
2009-10-12,40.19,40.78,39.81,40.47,243985,0
2009-10-13,40.55,40.55,39.8,40.12,226206,0
2009-10-14,40.74,40.99,39.43,39.61,346465,0
2009-10-15,39.25,42.32,39.13,42.06,959505,0
2009-10-16,42,42.79,41.29,42.53,491677,0
2009-10-19,42.74,43.87,42.51,43.14,425972,0
2009-10-20,44,44.31,41.68,42.26,410680,0
2009-10-21,42.19,42.82,40.49,40.59,375210,0
2009-10-22,40.74,41.57,40.14,41.31,357118,0
2009-10-23,41.28,41.44,40.06,40.51,313314,0
2009-10-26,40.64,42.58,40.64,42.43,932546,0
2009-10-27,42.41,42.54,41.43,41.65,944009,0
2009-10-28,38.87,40.51,38.75,39.74,1439379,0
2009-10-29,40.71,42.27,40.25,41.96,839539,0
2009-10-30,41.6,42.27,40.83,41.01,573801,0
2009-11-02,40.99,42.06,40,41.12,677155,0
2009-11-03,40.82,41.84,40.75,41.26,512183,0
2009-11-04,41.73,41.99,40.83,41.51,334285,0
2009-11-05,41.63,42.74,41.49,42.54,276792,0
2009-11-06,42.11,43.01,41.83,42.52,155245,0
2009-11-09,42.89,42.94,42.13,42.3,223784,0
2009-11-10,41.98,42.72,41.69,42.56,243482,0
2009-11-11,42.57,42.99,41.87,42.53,174820,0
2009-11-12,42.26,42.85,41.38,41.61,164058,0
2009-11-13,41.53,42.5,40.95,42.27,203653,0
2009-11-16,42.24,44,41.76,43.62,433352,0
2009-11-17,43.51,43.89,42.44,42.73,328007,0
2009-11-18,41.91,42.58,41.31,41.82,437713,0
2009-11-19,41.27,41.73,40.6,41.24,429409,0
2009-11-20,40.8,41.05,40.26,40.9,318569,0
2009-11-23,41.01,41.4,40.57,40.81,298076,0
2009-11-24,40.58,41.57,40.36,41.38,346730,0
2009-11-25,41.23,41.72,40.88,41.3,259715,0
2009-11-27,40.26,41.2,40.26,40.5,172835,0
2009-11-30,40.32,40.48,39.51,39.94,433926,0
2009-12-01,40.09,40.48,39.54,40.17,272571,0
2009-12-02,40,41.56,40,41.02,408550,0
2009-12-03,41.02,41.31,39.66,39.7,700762,0
2009-12-04,40.46,40.71,39.29,40.46,338062,0
2009-12-07,40.25,40.69,40,40.31,177448,0
2009-12-08,40,40.6,39.32,40.14,205297,0
2009-12-09,40.29,40.29,39.56,39.8,205840,0
2009-12-10,39.83,40.05,39.38,39.53,295116,0
2009-12-11,39.66,39.96,39.33,39.83,179592,0
2009-12-14,39.83,40.49,39.44,40.49,205411,0
2009-12-15,40.29,40.64,39.99,40.16,120399,0
2009-12-16,40.31,40.96,40.24,40.69,226019,0
2009-12-17,40.59,40.73,39.44,39.56,398780,0
2009-12-18,39.88,41.66,39.8,41.34,720678,0
2009-12-21,41.29,42.32,41.04,42.08,455858,0
2009-12-22,42.21,42.49,41.9,42.36,301866,0
2009-12-23,42.47,43,42.28,42.8,168140,0
2009-12-24,42.85,42.98,42.57,42.92,73457,0
2009-12-28,42.67,43,42.47,42.66,163694,0
2009-12-29,42.69,42.94,41.69,41.87,344607,0
2009-12-30,41.54,42,41,41.47,163490,0
2009-12-31,41.4,41.46,40.15,40.27,238240,0
2010-01-04,40.48,40.76,39.9,40.23,193404,0
2010-01-05,40.01,40.29,39.27,40.07,303304,0
2010-01-06,40.05,40.52,39.76,39.89,450878,0
2010-01-07,39.79,40.39,39.45,40.28,327221,0
2010-01-08,40.37,40.97,40.07,40.61,234271,0
2010-01-11,42.25,42.46,41.43,42.27,605012,0
2010-01-12,42.03,42.46,41.85,42.07,174547,0
2010-01-13,42.39,42.8,42.1,42.64,178046,0
2010-01-14,43.65,46.41,43.39,46.13,1211028,0
2010-01-15,46.26,46.84,45.51,46.1,655103,0
2010-01-19,46.11,46.63,45.75,46.38,443774,0
2010-01-20,46.27,46.68,46.01,46.44,515902,0
2010-01-21,46.59,48.35,46.39,47.72,926116,0
2010-01-22,47.91,48.59,46.73,46.73,517621,0
2010-01-25,46.86,46.87,45.56,46.16,409908,0
2010-01-26,45.92,46.49,45.75,45.99,271212,0
2010-01-27,45.7,46.39,45.6,46.36,355659,0
2010-01-28,46.54,46.71,45.7,46.11,218947,0
2010-01-29,46.11,47.21,46.06,46.81,500370,0
2010-02-01,46.83,47.66,46.81,47.66,322056,0
2010-02-02,47.91,48.17,47.38,47.39,389784,0
2010-02-03,47.41,47.64,47.21,47.37,187926,0
2010-02-04,47.11,47.51,45.95,46.01,239470,0
2010-02-05,45.9,47.03,45.57,46.37,354850,0
2010-02-08,46.21,47.42,46,46.48,268115,0
2010-02-09,47.07,47.28,46.23,46.81,343441,0
2010-02-10,46.66,47.92,46.61,47.61,386992,0
2010-02-11,47.96,48.73,47.04,48.4,1453185,0
2010-02-12,41.4,43.65,41.28,42.94,3810930,0
2010-02-16,42.72,42.83,41.38,41.81,1129526,0
2010-02-17,41.8,41.97,41.45,41.95,444218,0
2010-02-18,41.95,42.53,41.71,42.25,551133,0
2010-02-19,42.03,42.89,42,42.78,433009,0
2010-02-22,42.93,43.13,42.55,42.78,328337,0
2010-02-23,42.77,43.25,42.77,43.12,368074,0
2010-02-24,43.08,44,43.01,43.93,347437,0
2010-02-25,43.66,43.88,42.93,43.77,268125,0
2010-02-26,43.8,44.19,43.57,43.95,275921,0
2010-03-01,43.97,44.2,43.11,43.3,432335,0
2010-03-02,43.14,43.5,42.84,43.36,412120,0
2010-03-03,43.28,43.9,43.04,43.6,279080,0
2010-03-04,43.53,43.89,43.3,43.36,358112,0
2010-03-05,43.4,44.51,43.35,44.51,316619,0
2010-03-08,44.68,47.13,44.61,46.49,652235,0
2010-03-09,46.33,47.73,46.1,47,424364,0
2010-03-10,47.14,47.84,46.85,47.3,225148,0
2010-03-11,46.95,47.44,46.61,47.24,184873,0
2010-03-12,47.35,48.08,46.91,48.08,310944,0
2010-03-15,47.88,48.88,47.65,48.47,371452,0
2010-03-16,48.44,48.82,47.92,48.15,155739,0
2010-03-17,48.04,49,48,48.44,214779,0
2010-03-18,48.54,49.12,47.91,48.84,272752,0
2010-03-19,49.06,49.24,48.49,49.13,248768,0
2010-03-22,48.72,49.59,48.4,49.38,189408,0
2010-03-23,49.43,49.55,48.92,49.53,124226,0
2010-03-24,49.25,49.55,48.9,48.94,119584,0
2010-03-25,49.24,49.38,48.31,48.32,187623,0
2010-03-26,48.59,49.3,48.35,48.89,168010,0
2010-03-29,48.92,49,48,48.35,138443,0
2010-03-30,48.28,49.19,48.02,48.53,175882,0
2010-03-31,48.5,49.04,48.03,48.11,172561,0
2010-04-01,48.24,48.58,47.28,47.94,163751,0
2010-04-05,47.81,48.65,47.81,48.57,158319,0
2010-04-06,48.45,49.36,48.45,48.92,154997,0
2010-04-07,49.03,50.8,48.64,50.51,498772,0
2010-04-08,50.5,51.78,50.01,51.29,243326,0
2010-04-09,51.53,51.73,50.25,51.31,208136,0
2010-04-12,51.44,51.92,50.95,51.42,302558,0
2010-04-13,51.5,51.65,50.34,50.82,326243,0
2010-04-14,50.9,52.99,50.9,52.46,382908,0
2010-04-15,51.4,52,50.94,51.25,302821,0
2010-04-16,51.3,51.8,50.48,51.02,305437,0
2010-04-19,50.73,51.24,49.15,50,376182,0
2010-04-20,50.02,50.88,50.01,50.58,345962,0
2010-04-21,49.4,50.44,49.4,49.89,607142,0
2010-04-22,49.58,52.88,49.15,52.61,551369,0
2010-04-23,50.63,52.36,50.02,51.33,894695,0
2010-04-26,51.08,52.95,50.93,51.24,386990,0
2010-04-27,50.84,52,50.53,51.01,2086873,0
2010-04-28,41.5,42.93,41.12,42.3,5053287,0
2010-04-29,42.23,42.73,41.73,42.56,1215637,0
2010-04-30,42.25,42.82,41.02,41.34,659131,0
2010-05-03,41.52,41.7,40.5,41.14,600546,0
2010-05-04,40.8,40.99,39.88,40.68,562189,0
2010-05-05,40.47,40.6,39.29,39.75,609768,0
2010-05-06,39.53,39.74,36.18,38.25,903869,0
2010-05-07,38.5,38.68,37.08,37.85,587963,0
2010-05-10,38.91,38.91,37.03,37.43,814615,0
2010-05-11,37.98,39.45,37.95,39,628319,0
2010-05-12,39.23,40.89,39.04,40.63,679514,0
2010-05-13,40.69,40.69,39.83,40,408161,0
2010-05-14,39.75,39.75,38.32,38.71,520782,0
2010-05-17,38.68,38.88,37.28,38.21,367265,0
2010-05-18,38.33,38.67,37.61,38.18,455368,0
2010-05-19,38,38.46,36.93,37.33,213866,0
2010-05-20,36.67,37.15,35.81,36.21,426674,0
2010-05-21,35.76,37.06,35.17,36.48,463384,0
2010-05-24,36.43,37.05,36,36.55,240174,0
2010-05-25,35.76,35.81,34.33,35.67,835624,0
2010-05-26,35.93,36.46,35.64,35.69,224867,0
2010-05-27,36.27,36.83,35.91,36.51,181026,0
2010-05-28,36.5,37.29,36.5,36.9,294536,0
2010-06-01,36.82,37.14,36.42,36.58,350572,0
2010-06-02,36.74,37.1,36.12,37.1,193043,0
2010-06-03,37,37.8,37,37.53,290453,0
2010-06-04,37.01,37.14,36.25,36.36,240906,0
2010-06-07,36.34,36.34,35.54,36,501777,0
2010-06-08,35.99,36.15,35.24,36.08,359725,0
2010-06-09,36.26,36.98,35.79,36.62,384477,0
2010-06-10,37,37.04,36.19,36.89,209238,0
2010-06-11,36.46,37.98,36.22,37.64,425535,0
2010-06-14,38,39.8,38,38.64,529751,0
2010-06-15,38.96,38.96,38.2,38.56,251699,0
2010-06-16,38.4,39.17,38,38.68,251847,0
2010-06-17,38.94,39.86,38.94,39.77,445778,0
2010-06-18,40.1,40.49,39.96,39.96,498877,0
2010-06-21,40.41,40.48,38.76,38.89,475828,0
2010-06-22,38.86,39.6,37.45,37.48,383348,0
2010-06-23,37.49,38.32,37.29,38.16,252372,0
2010-06-24,38.19,38.43,37.39,37.45,265508,0
2010-06-25,37.45,38.02,37.01,37.85,346009,0
2010-06-28,37.89,38.81,37.7,38.04,233524,0
2010-06-29,37.63,37.71,36.92,37.1,277561,0
2010-06-30,37.21,37.88,36.52,36.58,308607,0
2010-07-01,36.54,37.29,35.63,37.07,343406,0
2010-07-02,37.13,37.75,36.86,36.92,180681,0
2010-07-06,37.4,37.61,35.11,35.25,337040,0
2010-07-07,35.24,36.5,35.01,36.45,368874,0
2010-07-08,36.62,37.2,36.34,37.13,238988,0
2010-07-09,37.18,38.02,36.99,37.93,204283,0
2010-07-12,37.82,38.26,37.32,37.76,120992,0
2010-07-13,38.21,39.96,38.21,39.39,615179,0
2010-07-14,39.37,40.19,38.66,40.07,496857,0
2010-07-15,40,40.62,39.93,40.61,481995,0
2010-07-16,40.3,40.44,39.77,39.96,423005,0
2010-07-19,39.93,40.46,39.37,39.99,227084,0
2010-07-20,39.5,39.98,39.17,39.87,575354,0
2010-07-21,40.16,40.89,39.8,40.23,552310,0
2010-07-22,40.65,41.24,39.96,41.09,369008,0
2010-07-23,40.87,42.34,40.52,42,595781,0
2010-07-26,41.73,42.14,41.5,41.75,452787,0
2010-07-27,41.75,41.98,40.26,40.85,1105801,0
2010-07-28,44.3,44.31,41.59,41.76,2483389,0
2010-07-29,42.28,43.1,41.75,42.36,677221,0
2010-07-30,42.11,43.08,41.61,42.64,385086,0
2010-08-02,43.19,43.48,42.81,43.02,293022,0
2010-08-03,42.8,43.49,42.33,42.6,248783,0
2010-08-04,42.44,42.81,42.31,42.53,162907,0
2010-08-05,42.2,42.5,41.67,42.01,139839,0
2010-08-06,41.6,41.97,41.07,41.86,203181,0
2010-08-09,41.92,42.56,41.92,42.43,172558,0
2010-08-10,42.24,42.5,41.82,42.01,162042,0
2010-08-11,41.51,41.64,40.66,41.08,284032,0
2010-08-12,40.54,41.05,40.28,40.82,165926,0
2010-08-13,40.61,40.7,39.9,40.18,214298,0
2010-08-16,39.99,41.04,39.92,40.53,269053,0
2010-08-17,40.74,41.31,40.74,40.96,314792,0
2010-08-18,41.05,42.46,41,41.99,442922,0
2010-08-19,41.99,42.13,41.48,41.86,274912,0
2010-08-20,41.86,42,41.35,41.75,238534,0
2010-08-23,41.93,42.34,41.9,41.96,297597,0
2010-08-24,41.59,41.71,41,41.06,250142,0
2010-08-25,40.98,41.85,40.68,41.77,177343,0
2010-08-26,41.95,42.8,41.6,42,225777,0
2010-08-27,42.36,43,41.43,42.87,245577,0
2010-08-30,42.81,43.32,42.22,42.22,323335,0
2010-08-31,41.84,42.6,41.67,41.7,254952,0
2010-09-01,42.42,43.95,42.24,43.67,469628,0
2010-09-02,43.81,45.87,43.76,45.63,500834,0
2010-09-03,46.12,47.79,46.01,47.41,828756,0
2010-09-07,47.05,47.72,46.69,46.83,337860,0
2010-09-08,47.06,47.84,46.65,47.38,507302,0
2010-09-09,47.66,47.74,47,47.22,163144,0
2010-09-10,47.18,47.6,47.01,47.05,224844,0
2010-09-13,47.3,48.39,47.26,48.14,293796,0
2010-09-14,48.23,48.92,47.61,47.86,257423,0
2010-09-15,47.59,48.05,47.16,47.9,154815,0
2010-09-16,47.89,48.14,46.73,46.99,351336,0
2010-09-17,47.44,47.58,46.59,46.61,280408,0
2010-09-20,46.82,47.78,46.81,47.5,326808,0
2010-09-21,47.4,48.4,46.99,48.13,295979,0
2010-09-22,48.01,48.27,47.55,47.87,189968,0
2010-09-23,47.56,48.82,47.37,47.88,345514,0
2010-09-24,48.43,48.77,47.51,47.9,463258,0
2010-09-27,47.85,48.3,47.39,47.57,395110,0
2010-09-28,47.5,48.36,47.1,48.17,299741,0
2010-09-29,47.93,48.8,47.91,48.39,153620,0
2010-09-30,48.66,49.53,47.85,47.89,225450,0
2010-10-01,48.05,48.88,47.65,48.63,176109,0
2010-10-04,48.47,48.88,48.05,48.56,168732,0
2010-10-05,48.75,49.64,48.75,49.47,271983,0
2010-10-06,49.1,49.1,48.08,48.64,241206,0
2010-10-07,48.84,49.35,48.09,49.23,285558,0
2010-10-08,49.2,49.49,48.72,48.8,297302,0
2010-10-11,48.8,48.95,48.51,48.59,185443,0
2010-10-12,48.65,48.65,47.95,48.31,201090,0
2010-10-13,48.5,49.39,48.15,48.76,232889,0
2010-10-14,48.63,49.77,48.26,49.54,330176,0
2010-10-15,49.78,50.5,49.09,50.08,419316,0
2010-10-18,50.06,50.25,49.51,49.62,169034,0
2010-10-19,48.94,49.46,48.17,48.29,525633,0
2010-10-20,48.32,49.99,46.97,48.29,935831,0
2010-10-21,48.57,48.86,46.79,46.98,348606,0
2010-10-22,46.96,48.79,46.56,48.64,790725,0
2010-10-25,49.05,49.84,48.35,48.68,858900,0
2010-10-26,48.58,49.6,48.29,48.53,846850,0
2010-10-27,44.2,47.06,42.53,46.83,2184841,0
2010-10-28,46.88,46.96,46.15,46.51,454560,0
2010-10-29,46.27,47.34,46.15,47.03,280242,0
2010-11-01,47.18,47.65,47.04,47.35,295098,0
2010-11-02,47.71,48.31,47.59,48.26,280399,0
2010-11-03,48.25,48.86,48.11,48.84,287388,0
2010-11-04,49.17,49.38,48.39,48.7,306447,0
2010-11-05,48.85,49.5,48.58,49.19,162571,0
2010-11-08,49.16,49.16,48.35,48.9,404346,0
2010-11-09,48.82,48.92,47.99,48.19,283460,0
2010-11-10,48.17,49.33,47.51,49.31,399290,0
2010-11-11,48.78,49.71,48.59,49.32,207097,0
2010-11-12,48.95,49.41,48.38,48.4,150498,0
2010-11-15,48.41,49.28,48.13,48.19,200750,0
2010-11-16,47.84,48.5,47.33,47.52,215229,0
2010-11-17,47.47,48.09,47.42,47.59,118495,0
2010-11-18,47.95,48.25,47.67,47.73,177428,0
2010-11-19,47.51,48.37,47.43,48.07,163549,0
2010-11-22,48.1,49,48,48.19,369037,0
2010-11-23,47.76,48.37,47.59,48.18,789648,0
2010-11-24,48.53,49.49,48.44,48.83,193623,0
2010-11-26,48.54,48.72,48,48.15,105514,0
2010-11-29,47.85,48.35,47.33,48.29,184256,0
2010-11-30,47.77,48.63,47.53,48.49,202637,0
2010-12-01,49.18,49.2,46.99,47.14,465872,0
2010-12-02,47.3,47.53,45.9,46.25,671865,0
2010-12-03,46.69,47.7,45.45,45.6,1191364,0
2010-12-06,45.68,46.78,45.59,46.78,602176,0
2010-12-07,47.55,47.56,45.86,46,496618,0
2010-12-08,45.99,46.24,45,45.03,531658,0
2010-12-09,45.17,46.11,44.5,45.9,472598,0
2010-12-10,46.16,46.26,45.7,45.77,290014,0
2010-12-13,46.49,46.87,45.58,45.67,315444,0
2010-12-14,45.9,45.9,44.58,44.87,383033,0
2010-12-15,44.76,45.26,44.43,44.46,259023,0
2010-12-16,44.4,46.35,44.21,46.27,397998,0
2010-12-17,46.16,46.36,45.74,45.96,266909,0
2010-12-20,45.73,46.23,45.5,46.07,244019,0
2010-12-21,46.01,46.08,45.03,45.1,327102,0
2010-12-22,45.01,45.36,44.65,45.07,192680,0
2010-12-23,45,45.7,44.83,44.97,83445,0
2010-12-27,44.75,45.13,44,44.39,237459,0
2010-12-28,44.38,44.5,43.98,44.14,128168,0
2010-12-29,44.13,44.5,43.7,44.11,146019,0
2010-12-30,44.11,44.75,43.83,44.48,171419,0
2010-12-31,44.26,44.51,43.85,43.85,142922,0
2011-01-03,44.13,45.82,44.13,45.38,365789,0
2011-01-04,45.63,45.68,44.52,44.92,550801,0
2011-01-05,44.74,45.16,44.3,45.15,341216,0
2011-01-06,45.29,45.93,45,45.58,229214,0
2011-01-07,45.78,46.2,45.04,45.4,191027,0
2011-01-10,45.11,46.1,44.93,45.87,206537,0
2011-01-11,46,46,44.62,44.8,404971,0
2011-01-12,45.04,45.21,44.31,44.43,222749,0
2011-01-13,44.51,46.39,44.48,46.37,474861,0
2011-01-14,46.48,46.57,45.64,45.8,277148,0
2011-01-18,45.6,45.9,45.15,45.71,213086,0
2011-01-19,45.76,45.77,44.71,44.77,139575,0
2011-01-20,44.51,45.57,44.5,44.61,302245,0
2011-01-21,44.82,44.82,42.68,42.99,767082,0
2011-01-24,42.78,43.1,42.42,42.78,354298,0
2011-01-25,42.79,43.94,42.7,43.92,438296,0
2011-01-26,43.99,43.99,42.64,43.05,385597,0
2011-01-27,43,43.42,42.7,43.28,294933,0
2011-01-28,43.3,44.11,43.25,43.9,711680,0
2011-01-31,44.09,44.17,43.6,43.77,399089,0
2011-02-01,44,45.79,43.93,45.45,470814,0
2011-02-02,45.3,46.5,45.24,46.38,411551,0
2011-02-03,46.52,47.55,46.37,47.54,442051,0
2011-02-04,47.55,48.27,47.18,47.23,379923,0
2011-02-07,47.19,47.93,46.79,47.39,525400,0
2011-02-08,47.22,47.7,47.16,47.39,384869,0
2011-02-09,50.12,53.74,50.01,53.5,2550102,0
2011-02-10,52.04,54.3,52.04,52.95,817958,0
2011-02-11,52.56,53.41,52.56,53.2,379637,0
2011-02-14,55.37,56.99,53.91,56.76,1089633,0
2011-02-15,56.97,57.1,55.66,55.74,588394,0
2011-02-16,56.32,57.36,55.34,55.48,383830,0
2011-02-18,56.14,56.25,54.41,54.48,482561,0
2011-02-22,54.05,54.17,53,53.17,481459,0
2011-02-23,52.94,53.06,51.02,52.25,408816,0
2011-02-24,52,52.81,51.52,52.7,218770,0
2011-02-25,52.96,53.64,52.82,53.46,225551,0
2011-02-28,53.66,53.68,52.6,52.99,166736,0
2011-03-01,53.12,53.12,51.43,51.74,177412,0
2011-03-02,51.76,51.83,50.4,50.9,379025,0
2011-03-03,51.18,51.93,50.66,51.2,347011,0
2011-03-04,51.49,52.83,51.38,52.38,370100,0
2011-03-07,52.83,53.61,51.32,51.42,229134,0
2011-03-08,51.64,53.62,51.28,53.49,319170,0
2011-03-09,53.79,55.9,53.13,55.64,638867,0
2011-03-10,55.17,55.92,54.45,55.18,456868,0
2011-03-11,54.91,55.66,54.38,55.27,192789,0
2011-03-14,54.5,54.5,52.91,53.22,416763,0
2011-03-15,52.27,53.91,51.78,53.53,396028,0
2011-03-16,53.3,54.25,52.51,52.54,331237,0
2011-03-17,53.35,53.88,52.01,52.27,234107,0
2011-03-18,52.59,52.8,51.53,52.08,294060,0
2011-03-21,52.59,52.99,51.85,52.04,343199,0
2011-03-22,52.31,52.45,51.5,51.72,317388,0
2011-03-23,51.72,53.08,51.14,52.89,360017,0
2011-03-24,53.16,53.61,52.84,53.27,125219,0
2011-03-25,53.43,54.48,53.21,53.65,146499,0
2011-03-28,53.65,53.86,52.67,53.75,172966,0
2011-03-29,53.99,55.07,53.57,54.8,294661,0
2011-03-30,54.87,55.39,54.69,55.26,176936,0
2011-03-31,55.4,55.4,54.16,54.43,344739,0
2011-04-01,54.57,55.08,54.16,54.94,381531,0
2011-04-04,54.91,56.64,54.71,55.15,426987,0
2011-04-05,55.2,56.96,55.01,56.43,325980,0
2011-04-06,56.76,57.68,55.23,56.07,245435,0
2011-04-07,55.93,56.43,55.12,55.52,154188,0
2011-04-08,55.73,55.88,54.94,55.14,152598,0
2011-04-11,55.07,55.41,53.47,53.92,360805,0
2011-04-12,53.52,55.3,53.07,54.97,316071,0
2011-04-13,55.05,55.8,54.85,55.23,177450,0
2011-04-14,54.92,58.32,54.28,58.02,562783,0
2011-04-15,58.35,59.46,58.24,59.27,533039,0
2011-04-18,58.79,59.53,57.94,59.45,366619,0
2011-04-19,59.43,60.23,59.07,59.45,350914,0
2011-04-20,59.97,60.37,59.79,60.24,287458,0
2011-04-21,60.3,60.59,59.09,60.11,203162,0
2011-04-25,60.05,60.79,59.52,60.25,171229,0
2011-04-26,60.46,61.21,60.28,60.44,668502,0
2011-04-27,61,62,58.8,59.85,771650,0
2011-04-28,61.31,62.29,60.11,61.82,501583,0
2011-04-29,62.15,62.16,61,61.1,391501,0
2011-05-02,61.31,61.86,61.27,61.5,339785,0
2011-05-03,61.35,61.92,60.03,60.11,310789,0
2011-05-04,60.23,60.37,59.28,60,208969,0
2011-05-05,59.71,62.37,59.26,61.43,316894,0
2011-05-06,62.01,62.69,60.83,61.05,178610,0
2011-05-09,61.24,62.2,61.1,61.77,170193,0
2011-05-10,62.1,63.99,62,63.4,333809,0
2011-05-11,63.55,63.78,62.09,62.2,258974,0
2011-05-12,62.16,63.48,61.89,62.39,217578,0
2011-05-13,62.88,63.37,62.39,62.4,234851,0
2011-05-16,62.27,62.39,60.68,60.75,200046,0
2011-05-17,61.32,61.48,60.24,61,255982,0
2011-05-18,61.11,62.97,61.11,62.75,213726,0
2011-05-19,63.17,64,62.75,63.25,248099,0
2011-05-20,63.25,63.4,61.69,62.23,258031,0
2011-05-23,61.29,62.5,60.79,62.12,273986,0
2011-05-24,62.16,62.21,60.52,60.59,202821,0
2011-05-25,60.5,61.13,60.13,60.63,286513,0
2011-05-26,60.84,62.17,60.83,61.66,349566,0
2011-05-27,61.95,63.4,61.95,62.33,226826,0
2011-05-31,63.06,63.24,62.07,62.64,232097,0
2011-06-01,62.25,62.64,60.51,60.64,335655,0
2011-06-02,61,61.76,60.16,61.02,233882,0
2011-06-03,60.19,60.86,59.66,59.89,263793,0
2011-06-06,60.65,61.1,58.59,58.95,296043,0
2011-06-07,58.96,59.58,57.94,58.18,320544,0
2011-06-08,57.95,58.64,56.99,57.48,319763,0
2011-06-09,57.46,58.22,56.78,57.36,222970,0
2011-06-10,56.95,58.14,55.8,56.82,448913,0
2011-06-13,56.66,58.58,56.66,57.74,237865,0
2011-06-14,58.26,59.09,58.26,58.95,189877,0
2011-06-15,58.5,59.66,58.25,59.3,278879,0
2011-06-16,59.24,60.35,58.9,59.31,328330,0
2011-06-17,59.71,60.62,58.66,58.86,283500,0
2011-06-20,58.79,60.99,58.52,60.23,237840,0
2011-06-21,60.5,61.33,60.11,61.05,172755,0
2011-06-22,60.88,61.59,60.44,60.52,164575,0
2011-06-23,59.94,62.23,59.66,62.03,350046,0
2011-06-24,62.1,64.49,62,63.52,465360,0
2011-06-27,63.61,65.52,63.14,65.26,458354,0
2011-06-28,65.49,67.2,65.27,66.93,410578,0
2011-06-29,67.09,67.3,65.5,65.93,251185,0
2011-06-30,66.25,66.79,66.08,66.31,241464,0
2011-07-01,66.5,67.28,65.65,66.43,329751,0
2011-07-05,66.45,68.48,65.65,68.38,612010,0
2011-07-06,68.25,68.42,67.31,67.85,313801,0
2011-07-07,68.29,69.24,64.75,66.68,771672,0
2011-07-08,65.65,67.95,65.25,67.91,585349,0
2011-07-11,66.59,67.49,64.98,65.09,581746,0
2011-07-12,64.76,66.72,64.76,65.42,251065,0
2011-07-13,66.33,67.98,65.92,67.83,476400,0
2011-07-14,68.48,68.97,66.92,67.16,395520,0
2011-07-15,67.34,67.93,66.4,67.64,320135,0
2011-07-18,67.3,67.82,66.53,67.06,204305,0
2011-07-19,67.89,69.52,67.82,69.31,298797,0
2011-07-20,69.32,69.47,67.88,68.52,324709,0
2011-07-21,68.61,69.18,67.29,68.28,361721,0
2011-07-22,68.32,68.56,66.9,67.32,405419,0
2011-07-25,67.08,67.92,66.52,66.83,461205,0
2011-07-26,67.1,67.87,64.97,65.25,883895,0
2011-07-27,65.06,67.5,64.27,64.85,1595298,0
2011-07-28,64.77,65.5,63.83,64.22,453606,0
2011-07-29,63.22,64,62.18,63.53,408514,0
2011-08-01,65.02,66,63.06,64.19,441254,0
2011-08-02,63.66,64.75,61.56,61.6,366654,0
2011-08-03,61.91,63.19,59.67,63.08,812804,0
2011-08-04,62.33,62.69,59.71,59.73,604149,0
2011-08-05,60.56,60.56,56.53,58.01,706535,0
2011-08-08,54.29,57.7,52.37,52.44,983528,0
2011-08-09,54,59.37,53.53,58.93,881507,0
2011-08-10,57.64,59.83,56.75,57.78,614272,0
2011-08-11,58.06,61.9,58.06,61.23,559866,0
2011-08-12,62.48,64,61.82,62.49,534399,0
2011-08-15,63.1,63.42,61.36,62.29,194953,0
2011-08-16,61.51,61.94,60.1,60.34,269382,0
2011-08-17,60.74,61.17,58.33,58.77,389304,0
2011-08-18,57.34,58.25,54.69,55.14,477013,0
2011-08-19,54.49,58.38,54.44,56.62,544396,0
2011-08-22,58.62,58.71,57.24,57.93,395954,0
2011-08-23,58.44,59.93,57.55,59.9,333106,0
2011-08-24,59.89,61.17,58.71,60.4,274608,0
2011-08-25,60.88,61.16,58.24,58.43,285020,0
2011-08-26,57.89,60.66,57.37,60.09,252974,0
2011-08-29,61.4,62.44,60.84,61.54,388708,0
2011-08-30,61.03,62.99,61.03,62.32,311649,0
2011-08-31,63,63.95,61.11,61.63,242739,0
2011-09-01,61.69,62.48,61.11,61.48,441260,0
2011-09-02,60.02,62.19,59.86,60.69,194915,0
2011-09-06,58.9,61.09,58.5,60.92,223720,0
2011-09-07,61.87,62,60.17,61.3,264632,0
2011-09-08,60.92,62.63,60.36,60.62,204515,0
2011-09-09,60.15,60.77,58.8,59.7,307032,0
2011-09-12,58.51,61.04,58.51,59.53,343097,0
2011-09-13,59.6,60.59,59.14,60.29,322275,0
2011-09-14,60.82,62.81,60.5,62.36,367546,0
2011-09-15,62.97,64.68,62.55,64.51,550063,0
2011-09-16,64.85,65.1,63.77,64.4,373643,0
2011-09-19,63.02,65.08,63,64.58,294535,0
2011-09-20,65.1,66.86,63.06,63.13,339850,0
2011-09-21,63.05,63.89,61.04,61.18,279298,0
2011-09-22,59.57,60.84,57,60.04,591984,0
2011-09-23,59.65,60.09,57.87,59.34,543352,0
2011-09-26,59.77,61,57.86,60.93,368647,0
2011-09-27,62.01,64.23,62.01,62.93,544423,0
2011-09-28,63.78,65.47,62.47,62.95,705105,0
2011-09-29,64.16,64.46,61.2,62.37,931489,0
2011-09-30,61.43,62.59,59.7,59.8,318559,0
2011-10-03,59.24,59.6,56.26,56.3,652007,0
2011-10-04,55.65,57.83,54.28,57.77,664098,0
2011-10-05,57.61,58.51,56.47,57.96,362123,0
2011-10-06,58,59.39,57.69,58.65,270018,0
2011-10-07,59,59.35,56.65,56.96,225091,0
2011-10-10,57.62,59.53,57.62,59.41,199878,0
2011-10-11,59.03,60.05,58.66,59.68,309849,0
2011-10-12,59.75,59.91,58.02,58.84,585859,0
2011-10-13,58.03,60.32,58.03,59.75,626961,0
2011-10-14,60.13,60.35,58.04,58.72,452444,0
2011-10-17,58.49,59.19,57.64,58.06,362907,0
2011-10-18,58.37,58.72,56.72,58.53,441550,0
2011-10-19,58.84,59.33,56.66,58.04,739447,0
2011-10-20,60.21,62.73,59.29,62.18,2254003,0
2011-10-21,63.1,63.94,61.81,62.88,842045,0
2011-10-24,63.35,65.48,63.19,65.44,686918,0
2011-10-25,65.01,66.48,64.81,65.44,468153,0
2011-10-26,66.47,66.75,63.5,64.35,417310,0
2011-10-27,66.02,67.42,65.12,66.76,373763,0
2011-10-28,66.66,67.28,65.17,65.6,231532,0
2011-10-31,65.15,66.63,64.29,66.22,346437,0
2011-11-01,64.55,65.92,64.15,64.36,318043,0
2011-11-02,65.16,65.84,64,64.87,290237,0
2011-11-03,65.62,66.18,63.64,64.43,278960,0
2011-11-04,64.21,64.73,63.52,64.34,293703,0
2011-11-07,64.87,64.98,63.59,64.21,260518,0
2011-11-08,64.85,64.9,63.22,64.1,284201,0
2011-11-09,63.14,64.14,62.55,62.71,277899,0
2011-11-10,63.12,63.65,61.82,62.08,223019,0
2011-11-11,63.09,64.29,62.37,63.99,360093,0
2011-11-14,64.05,64.9,63.72,64.15,250139,0
2011-11-15,63.51,64,62.71,63.6,456631,0
2011-11-16,63.42,63.51,62.4,62.5,285524,0
2011-11-17,62.62,63.69,62.5,63.2,395229,0
2011-11-18,63.42,63.71,63.05,63.61,344413,0
2011-11-21,62.53,62.91,61.35,61.77,329908,0
2011-11-22,61.62,62.58,61.4,62.1,246687,0
2011-11-23,61.55,62.84,60.85,61.28,437594,0
2011-11-25,60.78,61.46,59.83,59.86,143887,0
2011-11-28,61.83,64.97,61.51,64.79,772847,0
2011-11-29,64.96,65.62,63.91,63.98,488494,0
2011-11-30,65.87,65.92,63.57,64.48,729528,0
2011-12-01,64.65,65.37,63.56,64.35,309045,0
2011-12-02,64.99,65.75,63.91,64.19,277731,0
2011-12-05,64.4,65,63.19,63.39,349126,0
2011-12-06,63.09,63.3,61.87,62.81,323347,0
2011-12-07,62.72,63.34,61.97,63,307874,0
2011-12-08,62.26,63.68,62,62.04,384943,0
2011-12-09,62.1,62.71,61.78,62.42,210957,0
2011-12-12,61.55,62.6,61.44,62.5,276410,0
2011-12-13,62.8,63.34,60.43,60.5,452422,0
2011-12-14,60.15,60.39,58.83,58.94,509954,0
2011-12-15,59.37,59.98,58.08,59.82,310393,0
2011-12-16,61,62.77,60.5,61.88,825774,0
2011-12-19,62.61,65.21,62.16,64.43,931829,0
2011-12-20,65.11,66.32,64.82,65.6,508744,0
2011-12-21,65.76,67.37,65.12,67.36,383168,0
2011-12-22,67.36,67.81,66.38,66.72,368012,0
2011-12-23,66.79,68.44,66.72,68.24,257499,0
2011-12-27,68.47,70.47,67.82,69.77,556479,0
2011-12-28,70.17,70.17,67.65,68.2,386175,0
2011-12-29,68.78,69.12,68.11,68.26,199792,0
2011-12-30,68.25,68.5,67.45,67.51,185945,0
2012-01-03,68.66,68.93,64.8,65.35,694334,0
2012-01-04,65.31,66.79,64.89,66.54,504809,0
2012-01-05,66.05,68.09,65.38,67.56,371296,0
2012-01-06,67.31,68.02,67.03,67.63,326067,0
2012-01-09,68.03,68.25,66.83,66.94,208966,0
2012-01-10,67.9,68.09,66.86,67.21,229198,0
2012-01-11,66.88,67.56,66.16,67.06,261281,0
2012-01-12,67.03,67.24,66.47,66.97,131497,0
2012-01-13,66.66,67.35,65.3,65.71,485665,0
2012-01-17,65.84,66.47,64.06,65.14,640351,0
2012-01-18,65,65.87,64.72,64.8,497437,0
2012-01-19,64.54,64.92,63.5,63.68,803573,0
2012-01-20,63.65,64.55,63,63.73,440936,0
2012-01-23,63.74,64.19,63.3,63.47,764159,0
2012-01-24,63.3,64.4,62.19,64.29,509221,0
2012-01-25,64.37,66.7,64,66.26,653567,0
2012-01-26,66.29,67.22,65.58,65.95,394077,0
2012-01-27,65.62,66.68,65.36,66.28,276168,0
2012-01-30,65.66,66.14,64.89,65.12,399807,0
2012-01-31,65.43,66.83,65.11,66.56,486269,0
2012-02-01,66.64,68.39,66.28,68.34,499010,0
2012-02-02,68.66,69.59,68.19,68.78,642853,0
2012-02-03,69.61,71.22,69.13,70.3,951422,0
2012-02-06,68.75,69.48,68.36,68.88,1214812,0
2012-02-07,68.85,70.91,68.08,70.19,2163287,0
2012-02-08,80.95,82.46,78.82,82.19,6590423,0
2012-02-09,82.97,85.24,82.19,84.64,1924379,0
2012-02-10,83.49,86.65,83.42,85.72,1612545,0
2012-02-13,85.88,86.23,84.36,85.89,744103,0
2012-02-14,85.31,85.68,84.11,84.79,688463,0
2012-02-15,85.49,85.68,83.33,83.7,804960,0
2012-02-16,84.06,84.95,83.28,84.13,638433,0
2012-02-17,84.8,88.85,84.69,87.89,1256870,0
2012-02-21,88.58,88.59,85.66,86.38,684503,0
2012-02-22,86.43,86.71,85.55,86.02,336806,0
2012-02-23,86.01,87,85.76,86.13,296302,0
2012-02-24,86.2,86.45,85.05,85.61,428587,0
2012-02-27,85.01,86.8,83.58,86.42,492930,0
2012-02-28,86.5,88.5,86,87.75,428107,0
2012-02-29,87.76,88.5,86.48,86.49,360917,0
2012-03-01,87.01,89.13,86.1,87.46,594924,0
2012-03-02,87.21,87.87,86.02,86.76,325017,0
2012-03-05,86.42,87.71,86.02,87.26,364628,0
2012-03-06,86.01,86.04,84.39,85.28,416136,0
2012-03-07,85.5,86.88,84.77,86.67,251727,0
2012-03-08,87.21,89.25,86.66,89.12,444498,0
2012-03-09,88.99,90.33,88.68,88.83,489798,0
2012-03-12,88.89,91.44,88.08,89.01,466266,0
2012-03-13,89.3,89.83,88.25,89.49,395966,0
2012-03-14,90,91.27,88.82,89.68,386850,0
2012-03-15,90.12,90.44,88.99,89.43,405961,0
2012-03-16,87.8,88,85.48,86.33,808861,0
2012-03-19,86.25,87.68,85.61,87.37,368036,0
2012-03-20,86.51,87.33,86.11,87.07,218347,0
2012-03-21,87.49,87.93,86.61,87.37,203896,0
2012-03-22,86.75,88.65,86.74,88.1,387072,0
2012-03-23,87.8,88.59,85.89,88.04,488925,0
2012-03-26,89,94.76,88.98,94.42,1536500,0
2012-03-27,92.97,94.81,92.14,92.21,752239,0
2012-03-28,92.23,93.1,89.63,91.22,528024,0
2012-03-29,90.07,91.85,89.78,91.64,326804,0
2012-03-30,92.75,93.24,90.13,90.69,465452,0
2012-04-02,88.69,89.05,86.29,88.08,829311,0
2012-04-03,87.73,88.9,87.67,88.15,455971,0
2012-04-04,87.1,87.79,85.8,87,398101,0
2012-04-05,85.94,88.12,85.94,87.56,289904,0
2012-04-09,86.6,87.28,85.62,86.07,409945,0
2012-04-10,86.28,87.35,83.95,84.58,800928,0
2012-04-11,85.26,87.91,85.12,86.29,696703,0
2012-04-12,86.4,87.28,85.92,87.05,268736,0
2012-04-13,86.71,87.3,85.1,85.62,474698,0
2012-04-16,86.28,86.83,84.26,84.36,481830,0
2012-04-17,84.08,84.79,81.97,83.5,850971,0
2012-04-18,83.49,86.04,83.11,84.51,502318,0
2012-04-19,84.4,86.19,83.29,83.99,407221,0
2012-04-20,84.47,85.26,83.57,84.09,480208,0
2012-04-23,83,84.01,81.81,83.04,656930,0
2012-04-24,84.59,84.75,75.96,78.17,4447223,0
2012-04-25,80.04,86.15,79.41,85.33,2323299,0
2012-04-26,85.44,86.61,84.45,85.78,753653,0
2012-04-27,85.74,85.96,84,85.19,570225,0
2012-04-30,84.98,85,83.18,83.85,476659,0
2012-05-01,85.03,88.25,85,85.5,917557,0
2012-05-02,85.39,86.52,84.65,86.33,585402,0
2012-05-03,86.25,86.64,85.39,85.56,566254,0
2012-05-04,84.79,85.33,83.86,83.97,350152,0
2012-05-07,83.39,84.6,82.43,83.94,543915,0
2012-05-08,83.18,83.8,81.33,83.54,536072,0
2012-05-09,82.04,83.7,81.78,83.04,580382,0
2012-05-10,83.22,85,82.14,82.33,575796,0
2012-05-11,82.65,86.92,82.53,86.33,917214,0
2012-05-14,85.17,85.93,84.44,84.79,548667,0
2012-05-15,84.04,86.99,84.02,86.5,627974,0
2012-05-16,86.79,89.13,85.94,88.38,746151,0
2012-05-17,88.16,88.92,83.05,83.52,774573,0
2012-05-18,83.42,84.92,81.67,82.31,589190,0
2012-05-21,82.08,85.08,82.06,84.02,559655,0
2012-05-22,84.33,85.38,82.95,83.69,421616,0
2012-05-23,83.2,86.02,82.74,85.83,352613,0
2012-05-24,85.79,86.56,83.67,85.16,279755,0
2012-05-25,85.43,85.67,84.42,85.41,238352,0
2012-05-29,86.04,87.36,85.56,87.24,361667,0
2012-05-30,86.4,86.84,85,85.11,388874,0
2012-05-31,85.15,85.63,84.25,85.11,356794,0
2012-06-01,83.27,84.44,80.37,81.03,546371,0
2012-06-04,80.81,81.72,78.91,80.38,458966,0
2012-06-05,79.81,81.95,79.31,81.67,304872,0
2012-06-06,81.99,83.19,81.79,82.91,381437,0
2012-06-07,83.95,84.43,80.43,81.49,523952,0
2012-06-08,81.76,83.16,80.81,82.64,356495,0
2012-06-11,83.69,83.76,81.17,81.29,285427,0
2012-06-12,81.67,81.94,80.16,81.2,469381,0
2012-06-13,81.19,82.4,80.05,81.13,449573,0
2012-06-14,81.41,84.2,81,83.71,392498,0
2012-06-15,83.45,86.75,83.45,86.44,616088,0
2012-06-18,86.28,87.11,85,86.86,418557,0
2012-06-19,86.99,88.7,86.92,87.26,333403,0
2012-06-20,87.09,87.69,84.25,85.08,387858,0
2012-06-21,85.33,85.73,82.95,83.02,324616,0
2012-06-22,83.2,83.34,82.36,83.04,368488,0
2012-06-25,82.18,83.01,81.63,82.72,348346,0
2012-06-26,83.19,86.53,83,86.43,684380,0
2012-06-27,86.43,86.83,85.2,86,404427,0
2012-06-28,85.6,85.91,84.02,85.81,423058,0
2012-06-29,87.26,88,86.21,86.636,514518,0
2012-07-02,86.62,87.29,85,86.38,396343,0
2012-07-03,86.93,87.28,85.53,87.22,222856,0
2012-07-05,86.69,88.85,86.69,87.57,336488,0
2012-07-06,86.91,87.4,85.17,86.82,262412,0
2012-07-09,85.9,86.68,84.06,85.51,698320,0
2012-07-10,85.82,86.19,81.55,82.51,908673,0
2012-07-11,82.58,83.89,81.24,83.1,886318,0
2012-07-12,82.05,84.47,81.2,83.86,629029,0
2012-07-13,84.2,85.94,84.15,85.1,489920,0
2012-07-16,85.1,85.78,84,84.28,330400,0
2012-07-17,84.37,84.92,83.09,84.54,499463,0
2012-07-18,84.19,86.18,83.97,84.86,469244,0
2012-07-19,84.96,86.9,84.83,85.5,410520,0
2012-07-20,82.79,82.79,79.51,82.54,1169502,0
2012-07-23,80.77,81.57,80.07,80.69,742236,0
2012-07-24,80.69,81.27,77.91,78.9,1644651,0
2012-07-25,70.15,74.01,68.71,70.43,4736859,0
2012-07-26,71.96,74.12,70.2,74.07,1613033,0
2012-07-27,73.32,75.01,73.29,74.42,1343666,0
2012-07-30,73.29,74.29,72.35,72.68,1018031,0
2012-07-31,72.31,73.115,71.61,72.59,864380,0
2012-08-01,72.45,72.97,71.4,71.47,519997,0
2012-08-02,70.78,72.5,70.6,72.29,543230,0
2012-08-03,73.16,73.65,72.68,73.16,396248,0
2012-08-06,73.06,73.77,72.76,73.41,358237,0
2012-08-07,73.61,74.93,73.48,73.94,350514,0
2012-08-08,73,74.283,72.69,72.75,397492,0
2012-08-09,73.31,73.35,72.15,72.54,351778,0
2012-08-10,72.46,72.74,71.53,72.44,345073,0
2012-08-13,72.43,72.95,72.14,72.82,289772,0
2012-08-14,73.01,73.33,72.26,72.41,336166,0
2012-08-15,72.14,73.86,72.06,73.48,294108,0
2012-08-16,73.59,74.85,73.16,74.6,351627,0
2012-08-17,74.51,74.84,73.71,74.22,378392,0
2012-08-20,74.27,75.5,73.48,74.65,569798,0
2012-08-21,74.77,75.37,74.22,74.96,547198,0
2012-08-22,74.94,76.175,74.54,75.89,424026,0
2012-08-23,75.97,75.97,74.53,74.77,270747,0
2012-08-24,74.48,75.28,74.07,74.65,242870,0
2012-08-27,74.48,76.16,73.81,75.93,429092,0
2012-08-28,76.03,77.53,75.34,77.24,461971,0
2012-08-29,77.46,78.46,77.28,78.16,490915,0
2012-08-30,77.93,78.42,77.7,78.3,353552,0
2012-08-31,78.83,79,76.26,76.78,511011,0
2012-09-04,76.68,79.15,76.52,79.02,649556,0
2012-09-05,78.5,79.6,78.16,79.43,592125,0
2012-09-06,79.79,82.62,79.68,81.94,695179,0
2012-09-07,81.98,82.45,81.15,82,363799,0
2012-09-10,81.98,82.14,81.34,81.77,295458,0
2012-09-11,81.99,82.977,81.91,82.74,348452,0
2012-09-12,83.13,84.99,82.67,84.45,509216,0
2012-09-13,84.45,85,83.34,83.63,394940,0
2012-09-14,83.98,85,83.53,83.55,431996,0
2012-09-17,83.43,84.44,83.02,83.61,294800,0
2012-09-18,83.76,83.76,81.72,82.41,399429,0
2012-09-19,82.92,83,81.52,82.49,477319,0
2012-09-20,82.39,83.82,81.92,83.7,352477,0
2012-09-21,84.12,85,83.83,84.04,404701,0
2012-09-24,83.5,83.998,82.03,82.35,430111,0
2012-09-25,84.84,86.82,82.84,82.97,1027505,0
2012-09-26,83.04,83.67,82.01,82.74,412239,0
2012-09-27,82.93,86.23,82.8,85.79,507444,0
2012-09-28,84.96,86.25,84.44,85.74,431556,0
2012-10-01,86.08,86.5,85.1,86.2,373916,0
2012-10-02,86.4,86.8,84.9,85.29,266293,0
2012-10-03,85.23,85.99,84.14,85.59,405523,0
2012-10-04,85.75,87.42,84.93,87.23,536848,0
2012-10-05,89.72,89.9,86.59,87.02,736277,0
2012-10-08,86.81,88.04,86.5,87.68,270297,0
2012-10-09,87.46,88.118,86.64,86.98,604773,0
2012-10-10,87.25,88.149,86.38,87.64,574630,0
2012-10-11,88.06,88.61,87.92,88.25,363562,0
2012-10-12,88.03,88.51,87.22,88,205930,0
2012-10-15,88.01,88.6,87.21,88.57,221777,0
2012-10-16,88.99,89.5,88.265,89,238105,0
2012-10-17,89.03,89.59,87.53,87.63,507988,0
2012-10-18,87.86,87.986,84.5,86.13,770835,0
2012-10-19,85.19,85.41,83.2,83.92,783707,0
2012-10-22,84.04,85.54,82.71,83.46,668594,0
2012-10-23,83.2,85.12,82,83.46,1864804,0
2012-10-24,73.83,76.61,72.86,74.7,2552673,0
2012-10-25,74.4,75.79,73.32,74.82,728057,0
2012-10-26,74.63,76.04,73.93,75.87,702196,0
2012-10-31,75.7,76.04,73.71,76,528482,0
2012-11-01,75.8,75.89,74.54,74.91,492428,0
2012-11-02,75.7,76.09,73.92,73.97,306608,0
2012-11-05,73.89,76,73.61,75.89,322680,0
2012-11-06,75.82,76.76,74.76,76.66,380490,0
2012-11-07,75.68,76.43,74.26,74.64,608057,0
2012-11-08,74.53,75.2,73.78,73.84,353616,0
2012-11-09,73.58,75.4,73.31,74.2,407771,0
2012-11-12,74.08,74.58,73.36,73.95,168584,0
2012-11-13,73.44,75.51,73.25,73.86,329894,0
2012-11-14,74.14,74.202,71.36,71.64,382088,0
2012-11-15,71.62,72.18,71.02,71.96,375457,0
2012-11-16,71.7,72.57,69.72,71.39,340600,0
2012-11-19,72.94,72.94,71.25,72.01,242563,0
2012-11-20,72,72.22,71.11,71.93,197229,0
2012-11-21,72.34,72.83,71.25,71.6,208765,0
2012-11-23,72.47,72.48,71.5,72.1,90068,0
2012-11-26,72.02,72.262,70.43,72.01,319360,0
2012-11-27,71.83,73.14,71.683,72.09,201237,0
2012-11-28,72,73.5,70.9,73.18,207537,0
2012-11-29,73.71,74.32,73,74.01,288537,0
2012-11-30,73.87,74.33,72.15,72.44,382106,0
2012-12-03,72.63,73.86,72.3,73.26,357934,0
2012-12-04,72.33,73.29,71.17,72.3,618352,0
2012-12-05,72.16,74.35,71.86,74.11,625192,0
2012-12-06,74.38,76.46,74.1,74.26,553286,0
2012-12-07,74.05,75.75,74.01,74.26,256225,0
2012-12-10,74.15,74.95,72.66,73.09,327820,0
2012-12-11,73.01,73.68,72.4,72.64,378955,0
2012-12-12,73.01,73.84,72.4,72.73,374547,0
2012-12-13,72.61,74.39,72.61,73.88,402736,0
2012-12-14,73.5,74.54,73.38,73.79,380182,0
2012-12-17,73.83,75.17,73.41,74.6,389541,0
2012-12-18,74.84,76.09,74.84,75.81,384475,0
2012-12-19,75.62,76.37,75.05,75.53,447241,0
2012-12-20,75.7,75.7,74.5,74.88,234934,0
2012-12-21,74,74,71.78,72.32,701617,0
2012-12-24,72.31,72.352,71.33,72.02,174258,0
2012-12-26,72.01,72.177,71.07,71.73,225119,0
2012-12-27,71.75,72.11,69.801,71.3,433355,0
2012-12-28,70.83,73.19,70.6,71.94,428973,0
2012-12-31,71.94,73.08,71.02,72.82,333776,0
2013-01-02,73.79,74.73,71.46,72.97,726890,0
2013-01-03,73.36,76.85,73.15,75.77,711393,0
2013-01-04,76.1,77.4,75.79,77.19,385578,0
2013-01-07,76.79,76.93,74.81,76.65,610134,0
2013-01-08,76.18,76.48,74.06,74.22,595016,0
2013-01-09,74.7,75.87,74.19,75.4,379004,0
2013-01-10,75.65,76.1,74.67,75.75,702864,0
2013-01-11,75.81,75.81,74.16,74.69,654477,0
2013-01-14,74.75,75.35,74.01,75.03,398823,0
2013-01-15,74.36,75.55,74.28,74.72,488840,0
2013-01-16,73.65,74.51,72.7,74.26,410599,0
2013-01-17,74.58,77.11,74.566,76.48,469716,0
2013-01-18,76.11,76.86,75.17,76.32,429441,0
2013-01-22,76.33,77.5,75.87,77,247180,0
2013-01-23,77.02,77.25,76.16,77.09,226617,0
2013-01-24,76.84,78.43,76.67,77.59,318528,0
2013-01-25,78.1,78.46,75.58,76.24,539072,0
2013-01-28,76.45,76.55,75.06,76.05,540394,0
2013-01-29,75.98,76.16,74.06,74.78,339321,0
2013-01-30,74.04,74.7,72.75,73.2,564983,0
2013-01-31,73.3,74.34,72.89,73.55,401028,0
2013-02-01,75.5,76.3,75.22,75.32,632972,0
2013-02-04,75.37,77.47,75.3,76.15,643019,0
2013-02-05,76.23,76.93,75.73,75.77,376657,0
2013-02-06,75.45,77.1,75.45,76.87,298176,0
2013-02-07,76.5,77.79,76.145,77.6,323707,0
2013-02-08,77.55,78.02,76.101,77.14,502533,0
2013-02-11,76.87,77.74,76.71,76.91,509993,0
2013-02-12,77.47,81.15,77.35,81.07,2227276,0
2013-02-13,77.06,79.2,75.52,76.55,2437430,0
2013-02-14,76.45,77.37,75.38,77.27,957959,0
2013-02-15,77.83,79.17,77.31,78.29,1153290,0
2013-02-19,78.41,79.31,78.18,78.67,535720,0
2013-02-20,78.2,78.2,75.32,75.45,728759,0
2013-02-21,75.41,76.83,74.72,76.12,501295,0
2013-02-22,76.41,77,75.62,75.96,355915,0
2013-02-25,76.09,76.78,75.17,75.2,377517,0
2013-02-26,75.61,76.23,74.47,75.92,386421,0
2013-02-27,76.1,79.08,76.1,78.3,528703,0
2013-02-28,78.04,80.41,77.52,78.69,702778,0
2013-03-01,78.2,81.965,78.2,81.21,1008124,0
2013-03-04,80.91,82.3,80.73,81.8,467462,0
2013-03-05,82.5,83.5,82.1,83.14,677577,0
2013-03-06,83.5,84,83.06,83.29,375130,0
2013-03-07,83.59,84.98,82.8,84.82,807413,0
2013-03-08,85,86.24,83.99,85.13,632723,0
2013-03-11,84.86,85.319,84,84.5,504204,0
2013-03-12,84.61,85.23,83.82,84.52,396980,0
2013-03-13,84.72,86.72,84.53,85.8,462800,0
2013-03-14,86.01,86.42,85.14,85.76,323897,0
2013-03-15,85.73,85.73,84.32,84.85,396058,0
2013-03-18,84.18,85.33,83.65,84.7,502711,0
2013-03-19,84.74,85.5,83.79,84.52,590019,0
2013-03-20,85.75,85.75,84.61,84.97,368340,0
2013-03-21,85,86,84.92,85.34,1049309,0
2013-03-22,85.43,86.31,85,85.51,621143,0
2013-03-25,85.76,86.3,85.08,85.81,573797,0
2013-03-26,85.91,87,85.645,86.96,453798,0
2013-03-27,87.48,88.46,86.78,87.8,384437,0
2013-03-28,87.73,88.484,86.9,87.54,300798,0
2013-04-01,87.2,88.64,86.32,86.79,446436,0
2013-04-02,86.1,87.86,85.85,86.49,402490,0
2013-04-03,88.4,90.39,86.6,86.95,826832,0
2013-04-04,87.44,88.19,87.16,88.07,352146,0
2013-04-05,87.18,88.64,86.53,88.59,269241,0
2013-04-08,88.52,88.72,87.11,87.95,319868,0
2013-04-09,87.93,88.41,87.12,87.19,193675,0
2013-04-10,87.25,89.88,87.2,88.97,560278,0
2013-04-11,88.62,91.14,88.34,90.01,687194,0
2013-04-12,89.038,90.99,89.038,90.69,447803,0
2013-04-15,90.04,90.79,89.05,89.8,688443,0
2013-04-16,90.99,92.12,89.93,91.06,633518,0
2013-04-17,90.43,91.25,89.86,90.97,458496,0
2013-04-18,91.37,92.44,90.02,91.48,552061,0
2013-04-19,91.58,93.15,91.43,92.57,424207,0
2013-04-22,92.03,92.96,91.5,92.66,345485,0
2013-04-23,92.75,93.633,92.52,93.46,439818,0
2013-04-24,93.47,93.73,92.29,93.33,542723,0
2013-04-25,93.68,95.89,93.5,95.38,722792,0
2013-04-26,95.46,96.15,94.99,95.06,560158,0
2013-04-29,95.5,95.71,94.14,94.33,1834193,0
2013-04-30,90.3,91.1,88.77,89.993,2074688,0
2013-05-01,89.45,90.46,86.96,88.99,931492,0
2013-05-02,89.35,91.21,89.13,90.28,503946,0
2013-05-03,90.96,92.59,90.79,91.88,584933,0
2013-05-06,92.16,92.769,91.11,92.49,263150,0
2013-05-07,92.88,93.47,92.57,93.1,247084,0
2013-05-08,92.92,93.89,92.44,92.98,273194,0
2013-05-09,93.05,93.54,92.01,92.92,277563,0
2013-05-10,93.14,94.77,92.591,94.61,343936,0
2013-05-13,94.17,94.19,91.72,92.25,545312,0
2013-05-14,92.27,94.84,92.112,94.18,552431,0
2013-05-15,93.7,95,93.14,93.89,350820,0
2013-05-16,93.72,95.1,93.07,94.82,460252,0
2013-05-17,95.34,95.36,94.63,95.02,461552,0
2013-05-20,94.76,96.25,94.76,96.14,350852,0
2013-05-21,96.03,97.09,95.96,96.88,303166,0
2013-05-22,96.75,97.493,94.87,95.33,403745,0
2013-05-23,94.79,95.25,93.69,95.22,353155,0
2013-05-24,94.68,94.93,94.001,94.53,221376,0
2013-05-28,95.34,96.45,94.77,95.9,274914,0
2013-05-29,95.39,95.87,95,95.19,346295,0
2013-05-30,95.19,96.6,95.19,95.74,267867,0
2013-05-31,95.57,96.98,95.32,95.96,384750,0
2013-06-03,95.89,96.32,94.39,96.04,477582,0
2013-06-04,95.07,96.5,95.04,95.85,340804,0
2013-06-05,95.45,95.69,93.35,93.67,275551,0
2013-06-06,93.85,95.36,93.29,95.36,242533,0
2013-06-07,95.68,97.15,95.16,97.06,191638,0
2013-06-10,97.58,99.13,97.58,98.01,286796,0
2013-06-11,97.42,99.21,96.86,98.2,422671,0
2013-06-12,98.49,98.7,96.57,97.02,255926,0
2013-06-13,96.8,98.49,96.34,98.15,239009,0
2013-06-14,98.15,98.56,97.17,97.35,147516,0
2013-06-17,97.59,98.705,96.47,97.17,180794,0
2013-06-18,97.39,99.55,97.39,99.3,199996,0
2013-06-19,99.46,100.39,99.02,99.17,250701,0
2013-06-20,98.36,99.53,97.398,97.46,362083,0
2013-06-21,97.5,97.94,94.4,95.35,485562,0
2013-06-24,94.75,95,93.39,94.44,283272,0
2013-06-25,94.89,98.31,94.505,96.97,353804,0
2013-06-26,99.78,100.66,99.04,99.37,619132,0
2013-06-27,100.14,100.94,98.21,98.31,504487,0
2013-06-28,98.56,98.74,97.27,98.24,333837,0
2013-07-01,98.66,100.13,98.35,99.47,291630,0
2013-07-02,99.24,100.24,98.92,99.58,191818,0
2013-07-03,99.14,99.65,98.52,99.39,183772,0
2013-07-05,101.78,102.17,99.82,101.24,473799,0
2013-07-08,101.77,103.68,101.52,102.77,454141,0
2013-07-09,102.98,104.13,102.14,103.65,170771,0
2013-07-10,103.52,104.09,102.27,103.61,152370,0
2013-07-11,104.33,105,103.57,104.34,158233,0
2013-07-12,104.14,106.03,104.14,104.96,181176,0
2013-07-15,104.7,105.94,103.8,105.05,303549,0
2013-07-16,102.39,103.54,100.41,100.5,790427,0
2013-07-17,100.71,101.05,99.53,100.26,326361,0
2013-07-18,100.1,100.89,99.02,99.83,314749,0
2013-07-19,99.32,100.35,98.48,100.06,431161,0
2013-07-22,100.42,100.42,98.758,99.84,172293,0
2013-07-23,100.39,100.39,97.78,98.12,400804,0
2013-07-24,98.73,98.916,94.65,95.44,638719,0
2013-07-25,95.5,96.17,94.05,95.92,563395,0
2013-07-26,95.21,98.115,95.21,97.93,482710,0
2013-07-29,98.09,99.07,96.4,98.39,587900,0
2013-07-30,98.73,98.81,96.83,97.69,1268541,0
2013-07-31,99.91,105.32,99.25,103.58,1555113,0
2013-08-01,104.76,107.05,104.2,106.84,518775,0
2013-08-02,106.77,107.36,105.83,107.14,288977,0
2013-08-05,106.72,108.54,105.94,108.25,281540,0
2013-08-06,108.09,108.55,106.2,106.9,240225,0
2013-08-07,106.5,107.25,105.89,106.48,247278,0
2013-08-08,106.8,107.62,105.45,106.92,269898,0
2013-08-09,107.06,107.75,106.22,106.74,133329,0
2013-08-12,105.73,107.56,105.73,106.25,227677,0
2013-08-13,106.45,106.72,104.46,105.18,269001,0
2013-08-14,105.2,105.51,104.2,105.08,141758,0
2013-08-15,104,106.73,103.56,105.07,399830,0
2013-08-16,104.59,106.5,104.29,104.92,348692,0
2013-08-19,105.3,106.61,104.98,105.11,139977,0
2013-08-20,105.3,108.37,105.27,107.19,263472,0
2013-08-21,107.4,107.69,106,106.62,275293,0
2013-08-22,106.58,109.85,106.28,109.55,173595,0
2013-08-23,109.59,109.75,107.02,108.41,228405,0
2013-08-26,108.78,109.43,107.23,107.98,464525,0
2013-08-27,107.67,107.67,105,105.03,328380,0
2013-08-28,105.2,106.78,104.96,105.12,207659,0
2013-08-29,105.12,106.3,105.04,105.61,154995,0
2013-08-30,105.87,105.87,103.41,103.91,239522,0
2013-09-03,105,106.57,103.39,104.9,195962,0
2013-09-04,104.94,106.2,104.52,105.76,248167,0
2013-09-05,105.47,106.45,105,105.6,118344,0
2013-09-06,105.89,106.09,104.09,104.68,125302,0
2013-09-09,105.4,106.51,104.78,105.57,135968,0
2013-09-10,106.45,107.37,106,107.27,166270,0
2013-09-11,106.98,108.18,106.38,107.25,169474,0
2013-09-12,107.51,108.6,107.08,107.4,155159,0
2013-09-13,107.93,110.63,107.93,109.82,291278,0
2013-09-16,110.48,111.73,109.95,110.62,217399,0
2013-09-17,110.3,112.01,110.12,111.34,168438,0
2013-09-18,111.02,111.7,109.5,110.87,212798,0
2013-09-19,111.09,111.43,109.67,109.88,196433,0
2013-09-20,109.74,110.17,108.51,109.55,311246,0
2013-09-23,109.21,109.56,107.52,108.65,188325,0
2013-09-24,108.95,109.75,107.78,108.35,317900,0
2013-09-25,108.79,109.16,107.25,108.35,215470,0
2013-09-26,108.96,109.95,108.22,109.83,125000,0
2013-09-27,109.32,109.96,108.83,109.5,157744,0
2013-09-30,109.11,113.12,109.06,111.18,564910,0
2013-10-01,110.45,116.32,109.75,116.25,701300,0
2013-10-02,115.39,121.13,114.77,120.36,920600,0
2013-10-03,119.75,120.35,115.27,115.43,487200,0
2013-10-04,115.25,117,115.22,116.04,262000,0
2013-10-07,114.95,115.44,113.2,113.93,322600,0
2013-10-08,113.93,115.5,112.59,113.1,288200,0
2013-10-09,113.17,114.31,112.02,113.26,259529,0
2013-10-10,114.79,117.24,113.45,117.12,291385,0
2013-10-11,117.2,120.07,116.22,119.42,287861,0
2013-10-14,119,120.5,118.93,119.21,208143,0
2013-10-15,118.94,121,118.94,120.34,307358,0
2013-10-16,120.73,121.75,119.27,119.6,276400,0
2013-10-17,117.47,119,116.62,118.49,406500,0
2013-10-18,119.69,120.48,118.9,119.43,243000,0
2013-10-21,120.03,120.29,117.31,118.53,361200,0
2013-10-22,118.62,123.67,118.62,123.06,320400,0
2013-10-23,121.68,122.26,120.32,121.43,230800,0
2013-10-24,121.8,122.91,120.82,121.11,206400,0
2013-10-25,121.76,126.55,121.76,125.07,438300,0
2013-10-28,125.74,126.76,123.83,126.36,319300,0
2013-10-29,126.65,129.81,126.41,129.51,1031833,0
2013-10-30,141.58,143.9,137.06,141.22,1626900,0
2013-10-31,140.55,144.93,140.11,142.58,666431,0
2013-11-01,143.28,144.71,142,142.74,493800,0
2013-11-04,143.93,144.98,142.75,144.96,355088,0
2013-11-05,144.41,150.92,143.93,150.38,486200,0
2013-11-06,149.25,149.72,145.53,145.72,482380,0
2013-11-07,146,147.4,142.84,143.07,463825,0
2013-11-08,142.98,146.19,142.67,145.11,574600,0
2013-11-11,144.98,145.65,143.61,144.51,271735,0
2013-11-12,144.03,145.45,143.91,144.82,374700,0
2013-11-13,143.6,146.25,143.43,145.31,326800,0
2013-11-14,145.67,145.91,143.26,145.35,244100,0
2013-11-15,145.96,152.1,145.8,149.92,611100,0
2013-11-18,150.63,151.83,147.88,149.56,494700,0
2013-11-19,149.19,151.8,148.81,149.24,234805,0
2013-11-20,150.22,150.9,144.87,145.28,491600,0
2013-11-21,146.76,152,145.67,151.82,452600,0
2013-11-22,152.11,152.53,149.03,150.77,248662,0
2013-11-25,151.73,151.96,149.46,149.93,167300,0
2013-11-26,149.71,150.14,148.42,148.94,216200,0
2013-11-27,149.48,151.42,148.88,150.8,169300,0
2013-11-29,150.92,151.35,149.64,150.24,98011,0
2013-12-02,150.16,151.14,148.75,149.58,281000,0
2013-12-03,149,150,148.43,149.54,201600,0
2013-12-04,148.77,149.8,145.8,146.75,281200,0
2013-12-05,146.1,149.63,146.1,148,284270,0
2013-12-06,148.78,150.25,148.24,149.28,227400,0
2013-12-09,149.23,149.99,148.22,148.55,217332,0
2013-12-10,148.53,149.33,145.91,146.43,215100,0
2013-12-11,146.63,146.63,143.58,143.86,274650,0
2013-12-12,142.94,144.66,141.23,141.77,403936,0
2013-12-13,142.65,143.72,142.09,142.49,190300,0
2013-12-16,142.24,144.7,142.24,143.58,182485,0
2013-12-17,143.99,144,140.47,142.46,312000,0
2013-12-18,143.38,147.98,142.91,147.14,396400,0
2013-12-19,147.23,147.38,142.16,142.83,392800,0
2013-12-20,143.4,144.93,142.52,143.96,480400,0
2013-12-23,145.22,146.2,143.02,145.99,287800,0
2013-12-24,145.79,145.99,145,145.46,107258,0
2013-12-26,145.95,147.14,145.33,145.68,213700,0
2013-12-27,146.28,146.48,145.55,146.08,178900,0
2013-12-30,146.23,148.48,145.5,147.31,302000,0
2013-12-31,147.15,149.11,146.83,147.2,262200,0
2014-01-02,146.44,146.85,144.2,144.46,331110,0
2014-01-03,144.4,145.37,143.43,143.57,339482,0
2014-01-06,145,147.27,143.02,147.19,389900,0
2014-01-07,147.25,150.47,146.94,147.24,309700,0
2014-01-08,149.21,151.67,147.5,151.49,404000,0
2014-01-09,147.31,147.97,143.52,146.43,856400,0
2014-01-10,147.43,147.44,143.91,144.55,521900,0
2014-01-13,143.83,145.86,141.62,142.03,338300,0
2014-01-14,142.37,145.95,142.37,144.73,347000,0
2014-01-15,144.76,147.5,144.41,145.62,222000,0
2014-01-16,146.51,146.61,142.75,143.32,364282,0
2014-01-17,143.1,144.21,141.11,141.47,314700,0
2014-01-21,142.99,143.47,136.67,136.88,673700,0
2014-01-22,136.58,137.76,134.45,136.53,559400,0
2014-01-23,136.29,136.29,133.33,134.85,493400,0
2014-01-24,134.01,136.7,133.69,135.47,438300,0
2014-01-27,136.81,138.95,133.7,133.8,654200,0
2014-01-28,133.54,134.87,132.88,133.3,434663,0
2014-01-29,131.43,134.32,130.5,133.04,499301,0
2014-01-30,134.12,135.99,133.27,133.39,577710,0
2014-01-31,133.02,142.24,132.95,141.86,798300,0
2014-02-03,142.94,143.84,135.18,136.04,725802,0
2014-02-04,140.97,142,136.04,140.75,1545438,0
2014-02-05,143.84,143.84,123.05,127.12,3366152,0
2014-02-06,129.9,132.45,129.35,131.88,696998,0
2014-02-07,132.93,135.35,131.49,134.43,719055,0
2014-02-10,135,135.98,131.65,132.55,641210,0
2014-02-11,132.77,135.03,132.26,133.44,603826,0
2014-02-12,133.93,134.82,131.4,131.96,563536,0
2014-02-13,130.98,133.32,130.03,133.17,507031,0
2014-02-14,132.84,133.38,131.92,132.4,321747,0
2014-02-18,132.1,134.73,132.04,133.87,410770,0
2014-02-19,134.06,134.86,132.11,132.31,314475,0
2014-02-20,132.95,134.4,131.42,133.05,265009,0
2014-02-21,132.3,134.32,132.14,132.27,426143,0
2014-02-24,132.47,137.37,132.41,136.92,555240,0
2014-02-25,136.78,138.66,136.18,136.85,411465,0
2014-02-26,136.62,139.63,136.41,138.27,451896,0
2014-02-27,138.12,139.81,137.23,139.72,366069,0
2014-02-28,140.72,145.77,139.34,145,854447,0
2014-03-03,143.93,146,141.83,144.97,456168,0
2014-03-04,146.01,149.8,146,148.48,505915,0
2014-03-05,148.7,149.19,145.74,147.05,281700,0
2014-03-06,147.42,149.55,146.49,149.07,318479,0
2014-03-07,149.8,151.91,148.12,151.91,412443,0
2014-03-10,149.5,150.86,147.4,148.8,632827,0
2014-03-11,149.07,151.8,147.74,148.33,517023,0
2014-03-12,147.21,150.21,146.38,149.37,358410,0
2014-03-13,150.47,150.96,146.76,147.31,309166,0
2014-03-14,147,149.22,146.77,148.22,155587,0
2014-03-17,148.9,153.32,148.4,151.64,509930,0
2014-03-18,151.97,155.25,151.97,153.19,590133,0
2014-03-19,153.21,153.98,150.01,151.18,286971,0
2014-03-20,151.96,154.86,151.73,153.16,567673,0
2014-03-21,155.53,159.81,155.51,156.35,1128713,0
2014-03-24,157.67,159.29,151.13,151.96,817782,0
2014-03-25,152.6,153.99,146.8,147.51,683585,0
2014-03-26,148.26,150.23,143.44,143.86,685300,0
2014-03-27,143.24,144.01,140.07,141.55,639998,0
2014-03-28,142.33,147.65,142.33,147.52,552310,0
2014-03-31,149.8,150.92,147.69,148.9,512386,0
2014-04-01,149.94,153.63,149.05,152.04,551234,0
2014-04-02,152.53,152.53,145.65,145.99,923196,0
2014-04-03,146.63,150.01,145.77,146.83,793798,0
2014-04-04,147.4,148.87,141.67,142.99,466611,0
2014-04-07,141.85,143.35,137.81,140.07,467715,0
2014-04-08,140.28,142.27,137.37,141.92,481308,0
2014-04-09,142.2,144.28,141.14,144.07,251366,0
2014-04-10,143.9,144.39,139.22,140.1,275514,0
2014-04-11,138.77,141.46,138,139.72,521990,0
2014-04-14,142.5,143.06,140.98,142.08,506320,0
2014-04-15,143.13,145,139.5,141.95,607779,0
2014-04-16,143.33,144.14,141.4,143.16,245731,0
2014-04-17,143.47,144.97,139.55,139.87,438343,0
2014-04-21,139.85,141.15,138.2,139.5,297088,0
2014-04-22,140.5,142.93,139.04,142.28,278584,0
2014-04-23,141.99,143.49,137.92,138.65,361879,0
2014-04-24,139.61,140.05,137.25,139.58,298974,0
2014-04-25,138.8,140,135.51,136.52,435590,0
2014-04-28,136.74,137.73,130.69,133.39,1085741,0
2014-04-29,140.44,143.9,136.76,140.14,2067685,0
2014-04-30,140.24,146.33,139,146.12,968665,0
2014-05-01,145.59,145.78,142.95,144.53,778492,0
2014-05-02,145.02,147.17,144.01,146.22,339641,0
2014-05-05,145.22,147.06,143.64,146.51,414216,0
2014-05-06,146.2,148.38,145.16,146.04,399465,0
2014-05-07,144.09,146.9,142.28,144.69,512543,0
2014-05-08,144.34,146.32,142.38,142.85,426962,0
2014-05-09,140.83,142.37,139.01,141.64,470084,0
2014-05-12,141.06,146.02,140.77,144.6,551810,0
2014-05-13,144.5,145.27,141.37,142.01,444992,0
2014-05-14,141.97,142,139.5,140,413548,0
2014-05-15,139.27,140.73,137.01,139.92,387911,0
2014-05-16,139.72,141,138.5,140.69,236814,0
2014-05-19,140.84,141.93,139.47,141.28,210000,0
2014-05-20,141.03,141.84,138.67,140.36,343963,0
2014-05-21,139.96,142.58,139.69,141.27,192517,0
2014-05-22,141.03,144.15,140.53,143.51,219001,0
2014-05-23,143.67,144.52,143.1,144.09,159292,0
2014-05-27,144.87,146.51,144.12,144.76,228355,0
2014-05-28,144.75,146.2,142.78,145.65,401211,0
2014-05-29,145.75,146.78,143.66,144.92,215939,0
2014-05-30,144.98,145.28,142.64,144.51,263283,0
2014-06-02,144.98,146.75,144.13,146.64,273430,0
2014-06-03,146.57,148.9,145.67,148.45,461252,0
2014-06-04,148.41,151.32,147.51,150.76,412752,0
2014-06-05,151,151.84,148.68,150.65,322035,0
2014-06-06,150.8,152.48,150.6,152.22,212616,0
2014-06-09,151.82,152.48,150.65,151.9,248473,0
2014-06-10,151.79,152.1,148.58,149.35,228100,0
2014-06-11,148.76,151.21,148.26,150.69,160286,0
2014-06-12,149.7,151.49,148.7,149.78,334467,0
2014-06-13,149.73,154.65,149,153.29,429162,0
2014-06-16,152.37,153.14,150.6,152.13,223293,0
2014-06-17,151.51,153.57,150.7,152.57,248606,0
2014-06-18,152.78,155.94,151.72,155.71,467839,0
2014-06-19,156.82,159.17,156,157.12,546103,0
2014-06-20,157.12,157.4,155.55,156.92,548519,0
2014-06-23,158.24,166.35,158.24,166.25,1103895,0
2014-06-24,165.52,166,162.17,162.2,598370,0
2014-06-25,162.16,164.05,160.59,163.87,426269,0
2014-06-26,163.86,165.17,161.84,164.17,486599,0
2014-06-27,163.6,166.4,163.25,164.13,649673,0
2014-06-30,164.5,165.83,163,165.71,463262,0
2014-07-01,166,167.36,164.87,164.99,438341,0
2014-07-02,163.8,163.8,160.08,160.83,681500,0
2014-07-03,161.39,162.76,161.32,162.33,262081,0
2014-07-07,160.93,161.91,158.33,158.59,393530,0
2014-07-08,158.38,159.44,154.85,156.96,555066,0
2014-07-09,156.98,160.11,156.31,159.46,322810,0
2014-07-10,156.35,158.56,154.61,157.26,352315,0
2014-07-11,156.82,157.24,155.5,156.08,208482,0
2014-07-14,157.09,157.74,155.86,156.51,319333,0
2014-07-15,156.03,157.62,154.4,154.63,343314,0
2014-07-16,156.36,156.36,153.21,153.35,300959,0
2014-07-17,152.75,154.25,150.32,150.63,340523,0
2014-07-18,150.43,154.49,150.43,153.55,243752,0
2014-07-21,152.82,153.39,151.06,151.13,282525,0
2014-07-22,152.96,158,152.82,157.65,484914,0
2014-07-23,158,159.85,157.64,158.56,398398,0
2014-07-24,159.08,161.77,158.44,160.98,407319,0
2014-07-25,160.27,162.68,159.12,162.36,389286,0
2014-07-28,163.25,165.64,163.25,164.73,574478,0
2014-07-29,166.42,167.64,164.22,167.15,1630889,0
2014-07-30,151,152.47,141.12,145.17,4199366,0
2014-07-31,146.5,146.5,143.56,145.32,954359,0
2014-08-01,145.91,147.48,145.28,146.26,613381,0
2014-08-04,146.3,147.01,144.49,145.59,404907,0
2014-08-05,144.92,146.36,143.7,144.14,407216,0
2014-08-06,143.6,145.1,142.34,143.17,324848,0
2014-08-07,143.49,144.53,141.86,142.45,374952,0
2014-08-08,142.83,143.38,142.05,142.33,282869,0
2014-08-11,142.91,143,141.45,142.6,545440,0
2014-08-12,144.73,144.92,143.34,143.83,394607,0
2014-08-13,144.73,144.74,143.76,143.91,284187,0
2014-08-14,143.87,144.48,141.61,142.8,449857,0
2014-08-15,143.72,143.75,141.68,142.81,402823,0
2014-08-18,143.85,144.47,143.24,144.44,397750,0
2014-08-19,144.38,144.99,143.8,144.26,279599,0
2014-08-20,144.02,144.93,142.68,144.07,269622,0
2014-08-21,144.45,144.76,143.21,143.62,249003,0
2014-08-22,144.1,144.67,142.62,144.3,306601,0
2014-08-25,144.79,149.26,144.79,147.16,578527,0
2014-08-26,148.05,149.36,147.9,147.98,482365,0
2014-08-27,148.07,148.66,146.59,147.74,321826,0
2014-08-28,147.53,149,147.07,147.69,276725,0
2014-08-29,148.19,148.99,147.01,147.75,179559,0
2014-09-02,148.02,148.86,146.1,146.97,321715,0
2014-09-03,146.59,147.5,144.36,144.67,364567,0
2014-09-04,144.67,147.2,144.56,146.21,200483,0
2014-09-05,145.77,147.12,144.45,147.05,270452,0
2014-09-08,146.82,147.81,146.33,147.63,153523,0
2014-09-09,147.83,148.19,146.61,146.67,226504,0
2014-09-10,146.6,148.97,146.58,148.7,312051,0
2014-09-11,148.32,148.94,147.38,147.66,282514,0
2014-09-12,147.08,147.57,144.43,144.49,359394,0
2014-09-15,143.99,144.03,138.21,140.5,801111,0
2014-09-16,139.86,141.65,139.02,141.03,360738,0
2014-09-17,140.9,142.87,139.52,141.06,375710,0
2014-09-18,141.05,141.7,139.84,140.91,258971,0
2014-09-19,140.96,142.55,139.88,140.73,454525,0
2014-09-22,139.8,139.8,135.51,135.52,490188,0
2014-09-23,135.43,135.98,132.9,132.95,546857,0
2014-09-24,134,136.74,133.51,136.06,677577,0
2014-09-25,136.18,137.68,133.46,133.93,480471,0
2014-09-26,135.19,136.15,134.12,135.37,295942,0
2014-09-29,134.42,136.12,134.05,135.38,343308,0
2014-09-30,135.55,136.49,134.14,134.27,403048,0
2014-10-01,134.31,134.55,131.76,131.93,468847,0
2014-10-02,132,135.66,131.99,135.5,547046,0
2014-10-03,137.01,139,135.83,137.11,525527,0
2014-10-06,133.85,134.65,128.8,131.62,1112824,0
2014-10-07,130.69,131,125.03,125.27,1094623,0
2014-10-08,125.21,127.41,125.21,127.27,799542,0
2014-10-09,126.31,126.89,124,124.13,656783,0
2014-10-10,124.47,127.24,122.77,123.74,694378,0
2014-10-13,123.78,125.21,122.15,122.96,521353,0
2014-10-14,122.86,127.02,122.67,126.34,735455,0
2014-10-15,124.82,128.47,123.92,127.52,731278,0
2014-10-16,125.96,131.02,125.08,130.98,694285,0
2014-10-17,132.55,133,129.34,130.32,558093,0
2014-10-20,130.2,132.85,130.11,132.56,436853,0
2014-10-21,132.86,133.53,130.43,131.59,549619,0
2014-10-22,131.69,132.31,128.8,129.44,700408,0
2014-10-23,130.28,131.52,128.42,129,643342,0
2014-10-24,129.84,135.5,129,135.4,1046015,0
2014-10-27,136.38,136.6,132.73,133.82,1546894,0
2014-10-28,145,153.26,143.86,151.68,2690231,0
2014-10-29,150.98,152.5,148.34,149.35,921882,0
2014-10-30,149.24,150.63,148.5,150.04,638144,0
2014-10-31,151.84,151.86,148.5,149.28,558951,0
2014-11-03,149,149.99,148.23,149.12,436330,0
2014-11-04,148.9,153.7,148.41,152.78,590004,0
2014-11-05,153.19,154.23,151.76,153.87,490786,0
2014-11-06,154.59,156.87,154.33,156.08,513947,0
2014-11-07,156.36,157.61,155.11,157.51,438722,0
2014-11-10,157.83,159.48,156.98,159.23,456675,0
2014-11-11,160,162.73,159.65,162.57,841338,0
2014-11-12,160.71,163.33,159.8,163,564703,0
2014-11-13,163,164.48,161.89,162.95,433481,0
2014-11-14,162,164,161.86,162.67,263484,0
2014-11-17,162.18,162.6,159.44,159.79,375179,0
2014-11-18,159.3,163.1,158.65,160.86,552012,0
2014-11-19,161.99,164.2,161.14,161.39,441552,0
2014-11-20,161.15,164.41,161.15,163.08,303968,0
2014-11-21,164.76,164.76,162.58,163.83,275147,0
2014-11-24,164.74,168,164.29,167.29,380620,0
2014-11-25,167.89,169.74,167.14,167.46,483787,0
2014-11-26,167.27,167.52,165.46,166.61,324635,0
2014-11-28,167.56,171.09,166.63,170.21,316498,0
2014-12-01,170.75,170.75,166.25,166.32,332469,0
2014-12-02,166.32,170.38,165.01,169.87,380072,0
2014-12-03,169.19,170.23,168.24,169.55,343938,0
2014-12-04,170.22,171,168.08,169.77,321662,0
2014-12-05,170.55,170.73,168.08,169.59,283817,0
2014-12-08,168.53,170.39,167.43,168.51,235591,0
2014-12-09,165.89,170.56,165.31,170.1,371844,0
2014-12-10,169.41,172.22,167.81,167.94,393780,0
2014-12-11,169.29,171.37,167.76,168.39,273332,0
2014-12-12,167.04,171.89,167,169.89,334146,0
2014-12-15,170.22,171.64,167.01,168.98,350179,0
2014-12-16,168.18,169.9,167.18,167.72,297204,0
2014-12-17,168.71,172.68,167.5,172.55,272606,0
2014-12-18,174,174,171.21,173.39,266760,0
2014-12-19,174.72,179.98,173.45,178.41,599883,0
2014-12-22,179.48,179.83,176.99,179.19,357570,0
2014-12-23,179.79,181.36,178.11,181.13,240774,0
2014-12-24,181.78,183.73,181.26,182.07,264594,0
2014-12-26,182.06,183.29,181,183.08,188911,0
2014-12-29,182.53,183.98,181.93,183.93,219607,0
2014-12-30,183.44,183.76,180.5,181.66,247032,0
2014-12-31,182.1,184.1,180.23,180.38,228123,0
2015-01-02,182.04,182.9,176.93,178.64,306015,0
2015-01-05,175,182.5,174.72,177.19,675426,0
2015-01-06,178.38,179.85,173.83,177.97,426113,0
2015-01-07,180.29,185.82,179.65,185.75,465957,0
2015-01-08,186,186.45,184.08,184.91,438521,0
2015-01-09,184.32,186.76,183.1,186.07,327870,0
2015-01-12,186.69,187.02,183.11,184.2,339674,0
2015-01-13,185.99,188.56,185.19,188.4,514980,0
2015-01-14,186.99,187.12,182.13,184.71,494084,0
2015-01-15,184,184.56,179.04,179.61,416183,0
2015-01-16,178.89,181.75,177.71,178.83,458998,0
2015-01-20,179.49,183.35,178.53,182.8,674653,0
2015-01-21,182.48,183.5,179.63,180.21,569787,0
2015-01-22,181.77,182.37,178.69,181.5,379411,0
2015-01-23,180.8,181.36,176.63,179.22,835795,0
2015-01-26,179.7,183.24,179.61,183.2,419713,0
2015-01-27,181.39,183.45,181.12,182.19,282621,0
2015-01-28,183.88,189.87,183.36,183.38,786936,0
2015-01-29,184.31,184.74,181.71,182.74,278329,0
2015-01-30,182.08,183.94,177.6,178.32,545620,0
2015-02-02,179.59,179.88,174.2,177.26,383899,0
2015-02-03,178,181.18,176.25,180.65,288729,0
2015-02-04,178.78,182.32,177.45,181.06,640138,0
2015-02-05,181.31,183.5,179,180.29,885414,0
2015-02-06,188.5,195.83,188,193.12,1352711,0
2015-02-09,190.45,190.74,187.46,187.56,709183,0
2015-02-10,187.95,191.38,187.21,190.61,341861,0
2015-02-11,190.77,192.5,189.39,190.15,273137,0
2015-02-12,190.35,190.99,185.65,186.97,638964,0
2015-02-13,186.46,188.39,185.4,187.27,252886,0
2015-02-17,187.1,188.65,187,188.54,401512,0
2015-02-18,188.8,191.98,187,190.71,258774,0
2015-02-19,190.99,193,189.8,190.86,255007,0
2015-02-20,191.35,191.4,188.08,190.18,306794,0
2015-02-23,189.49,191.1,189.49,191.04,271175,0
2015-02-24,191.75,193.24,190.73,191.64,279126,0
2015-02-25,191.11,193.74,190.53,192.45,214986,0
2015-02-26,192.71,193.99,191.22,191.74,272081,0
2015-02-27,191.39,192.33,190.46,191.12,368052,0
2015-03-02,191.22,193.78,191.22,192.53,379900,0
2015-03-03,191.73,191.93,188.56,190.06,244500,0
2015-03-04,188.74,189.29,185.52,187.43,291900,0
2015-03-05,187.42,189.32,186.61,187.68,139800,0
2015-03-06,186.52,187.44,184.62,185.27,263000,0
2015-03-09,185.1,189.92,185.1,189.38,215500,0
2015-03-10,186.86,188.95,185.32,186.03,197500,0
2015-03-11,184.05,185.2,181.24,182.41,348500,0
2015-03-12,182.97,186.83,182.44,186.74,201900,0
2015-03-13,185.29,187.72,183.7,184.57,209000,0
2015-03-16,186.73,190.76,183.64,189.74,524900,0
2015-03-17,189.35,190.1,187.51,189.6,2407300,0
2015-03-18,189.8,193.52,188.75,190.31,523200,0
2015-03-19,189.05,190.84,187.37,188.16,351900,0
2015-03-20,189.23,189.93,186.56,187.16,539500,0
2015-03-23,186.94,188.23,184.51,187.56,517200,0
2015-03-24,187.61,188.04,186.51,186.99,205200,0
2015-03-25,187.62,187.62,181.78,181.88,360000,0
2015-03-26,180.79,182.67,178.47,181.31,272300,0
2015-03-27,181.69,184.22,180.64,182.33,160100,0
2015-03-30,182.52,185,182.52,182.97,207100,0
2015-03-31,182.66,183.88,181.01,181.24,279196,0
2015-04-01,180.46,182.03,177.79,178.25,307400,0
2015-04-02,178.93,179.79,177.5,178.49,311600,0
2015-04-06,176.15,180.11,175.56,178.74,285600,0
2015-04-07,178.74,179.7,176.81,177.15,278187,0
2015-04-08,178.23,183.53,177.92,183.4,448200,0
2015-04-09,182.68,184.77,179.31,182.68,387482,0
2015-04-10,183,186.66,182.9,184.89,341900,0
2015-04-13,184.18,185.81,183,183.38,275400,0
2015-04-14,182.57,184.01,180.1,181.58,200000,0
2015-04-15,182.57,184.12,180.09,182.33,238515,0
2015-04-16,181.01,183.99,179.11,179.22,376159,0
2015-04-17,178.39,178.48,175.1,175.51,333700,0
2015-04-20,176.51,179.81,176.01,177.8,316824,0
2015-04-21,177.39,180.95,176.78,178.81,311933,0
2015-04-22,177.43,178.3,173.5,175.05,485057,0
2015-04-23,175.5,179.57,175.5,178.66,349000,0
2015-04-24,179.28,180.79,177.75,180.5,395623,0
2015-04-27,182.25,184.29,178.51,179.15,566100,0
2015-04-28,179.16,183.95,177.1,183.7,1069411,0
2015-04-29,161.51,166.65,155.75,160.25,3470600,0
2015-04-30,164.49,165.53,158.01,159.3,1439800,0
2015-05-01,160.44,161.75,155.86,157.36,716700,0
2015-05-04,157.81,161,157.33,158.64,492100,0
2015-05-05,157.75,158.58,156.11,156.99,464200,0
2015-05-06,157.07,157.52,152.07,153.52,820271,0
2015-05-07,153.25,156.27,153.03,155.45,415583,0
2015-05-08,157.28,158.88,155.61,156.76,486200,0
2015-05-11,158.4,158.4,156.21,156.53,350100,0
2015-05-12,156.25,159.62,154.49,158.6,509526,0
2015-05-13,158.06,159.78,156.79,158.07,421074,0
2015-05-14,158.5,158.5,155.78,158.25,499300,0
2015-05-15,157.39,158.58,156.38,157.12,452005,0
2015-05-18,156.17,158.18,154.67,157.29,545033,0
2015-05-19,157.5,158.83,156.69,157.78,421462,0
2015-05-20,157.74,158.49,156.33,157.52,248700,0
2015-05-21,157.16,158.28,156.65,157.7,295300,0
2015-05-22,158,158.72,155.21,155.48,482200,0
2015-05-26,154.83,155.52,151,152.42,765750,0
2015-05-27,152.66,156.01,152.06,156,573500,0
2015-05-28,155.5,155.64,153.36,154.37,510812,0
2015-05-29,154.3,155.4,152.57,152.67,441700,0
2015-06-01,153.09,153.97,151.21,152.58,430588,0
2015-06-02,151.99,153.55,151.81,152.4,371342,0
2015-06-03,152.4,153.23,151.55,152.29,394500,0
2015-06-04,153.35,153.35,151.11,151.81,353800,0
2015-06-05,151,153.67,149,153.38,370200,0
2015-06-08,153.23,154.35,152.55,153.25,317200,0
2015-06-09,152.99,153.05,151.6,152.11,222498,0
2015-06-10,152.03,155.43,152.01,155.03,455243,0
2015-06-11,155.5,156.72,155.31,155.96,375108,0
2015-06-12,157.42,161.09,157.28,160.92,1145000,0
2015-06-15,159.85,160.42,157.97,159.03,565500,0
2015-06-16,158.27,160.69,158.2,158.85,413700,0
2015-06-17,158.86,159.99,158.5,159.23,258300,0
2015-06-18,159.13,160.85,158.77,159.48,309200,0
2015-06-19,159.7,159.96,157.2,157.28,535800,0
2015-06-22,158.69,158.69,156.66,157.54,322400,0
2015-06-23,158.02,158.33,155.54,156.81,420270,0
2015-06-24,156.72,158,156.5,157.61,349500,0
2015-06-25,158.3,158.87,157.06,158.74,381300,0
2015-06-26,159.53,160.92,158.7,160.2,581300,0
2015-06-29,158.72,159.43,155.72,155.83,419900,0
2015-06-30,157.91,157.91,156,156.69,254875,0
2015-07-01,158.96,160.09,157.57,159.88,469300,0
2015-07-02,160.09,163.08,159.52,161.92,459600,0
2015-07-06,160.58,161.81,159.22,160.13,351700,0
2015-07-07,159.34,162.87,158.65,162.44,406100,0
2015-07-08,161.69,165.8,160.85,163.82,701200,0
2015-07-09,165,165.99,163.11,163.77,409100,0
2015-07-10,165.46,167.41,164.2,167.11,365400,0
2015-07-13,168.37,170.99,168,170.54,464800,0
2015-07-14,172.78,173.25,170.5,170.69,470881,0
2015-07-15,169.7,170.65,167.16,168.16,284209,0
2015-07-16,169.71,170.9,167.8,169.98,282200,0
2015-07-17,169.86,171.48,169.31,170.34,351300,0
2015-07-20,170.68,173.71,170.14,170.45,526900,0
2015-07-21,170.53,171.93,169.35,170.9,437400,0
2015-07-22,169.61,174.53,166.65,174.46,534900,0
2015-07-23,175,175,171.17,171.86,620900,0
2015-07-24,170.1,171.93,168.75,169.57,372900,0
2015-07-27,169.84,171.41,167.84,168.57,507100,0
2015-07-28,169.64,171.93,168.15,171.28,1213700,0
2015-07-29,191,194.95,186.8,189.74,2493200,0
2015-07-30,189,196,186.1,195.19,960100,0
2015-07-31,195.49,197.59,193.84,195.58,481100,0
2015-08-03,195.99,196.45,192.6,193.92,435645,0
2015-08-04,193.4,196.08,193.14,195.83,341600,0
2015-08-05,195.81,197.7,195.3,196.83,259600,0
2015-08-06,197.19,197.19,191.5,192.19,395866,0
2015-08-07,192.65,193.89,190.01,192.7,342200,0
2015-08-10,193.18,196.5,193.18,195.21,548900,0
2015-08-11,193.63,196.82,192.66,195.39,320620,0
2015-08-12,193.58,196.5,192.12,195.69,361000,0
2015-08-13,195.63,198,193.61,196.53,355600,0
2015-08-14,196.03,196.99,194.72,195.84,264400,0
2015-08-17,195,199,194.38,198.14,257000,0
2015-08-18,198.82,199.41,195.83,196.02,293200,0
2015-08-19,197.97,199.79,196,197.99,532900,0
2015-08-20,195.66,196.88,192.37,193.68,429100,0
2015-08-21,190.01,193,188.63,189.53,482300,0
2015-08-24,181.17,193.02,179.01,186.83,556420,0
2015-08-25,189.16,192.3,185.79,186.14,522800,0
2015-08-26,190.21,193.98,187.02,193.09,582500,0
2015-08-27,193.71,196.85,192.02,195.64,499700,0
2015-08-28,195.5,196.87,193.04,194.06,337000,0
2015-08-31,193.84,195.43,189.27,189.68,265500,0
2015-09-01,189.7,192.1,188.67,191.05,465600,0
2015-09-02,192.29,195.12,190.13,195.08,366200,0
2015-09-03,195.4,198.09,193.54,197.2,375700,0
2015-09-04,194.01,197.4,193.02,196.61,305100,0
2015-09-08,199.7,202.39,195.95,201.7,446600,0
2015-09-09,204.34,204.7,198.3,198.82,423100,0
2015-09-10,198,201,197.2,197.84,254116,0
2015-09-11,197.61,201.32,197.53,201.14,280600,0
2015-09-14,201.78,202.4,198.12,199.39,345300,0
2015-09-15,199.1,201.39,196.87,200.48,265200,0
2015-09-16,199.94,200.42,197.08,199.45,276400,0
2015-09-17,198.86,202.72,198.56,199.32,371908,0
2015-09-18,197.07,201.9,197,199.72,556200,0
2015-09-21,201.48,205.62,199.73,203.9,411400,0
2015-09-22,202.95,204.86,201.45,203.03,319100,0
2015-09-23,203.54,205.83,202.53,205.73,339174,0
2015-09-24,202.63,205.26,200.85,203.07,334974,0
2015-09-25,203.27,205.15,196.51,196.75,469300,0
2015-09-28,196.74,198.48,191.61,193.19,413129,0
2015-09-29,193.11,196.93,192,193.45,380300,0
2015-09-30,196.04,196.04,192.71,193.43,331800,0
2015-10-01,193.36,193.8,188.43,191.64,378400,0
2015-10-02,190.7,193.61,186.57,193.58,376500,0
2015-10-05,194.4,194.4,191.22,192.81,377153,0
2015-10-06,194,194.32,189.65,190.84,383900,0
2015-10-07,190.8,194.59,186.94,194.16,432616,0
2015-10-08,193.51,198.42,192.06,197.21,432900,0
2015-10-09,197.38,197.8,195.64,196.14,244400,0
2015-10-12,195.85,197.46,189.85,192.26,563950,0
2015-10-13,191.54,193.41,189.5,189.6,344100,0
2015-10-14,189.6,190.98,182.39,183.55,477200,0
2015-10-15,184.44,186.29,180.04,185.91,795900,0
2015-10-16,186.34,187.47,184.64,186.82,375300,0
2015-10-19,188.69,190.91,187.91,189.65,452771,0
2015-10-20,188.82,189.82,184.9,186.66,400600,0
2015-10-21,184.02,184.44,176.83,177.68,891000,0
2015-10-22,178.34,179.42,173.81,176.17,448600,0
2015-10-23,177.53,177.98,173.58,176.43,630200,0
2015-10-26,176.72,183.1,175.26,182.44,571100,0
2015-10-27,182.14,184,179.27,182.19,669900,0
2015-10-28,181.64,185.23,180.01,184.4,1666100,0
2015-10-29,155.95,159.72,148.04,152.45,4345300,0
2015-10-30,152.46,155.21,149.61,154.27,1477700,0
2015-11-02,153.93,153.96,150.84,151.38,946440,0
2015-11-03,151.8,153,150.75,151.8,650900,0
2015-11-04,152.2,153.2,149.31,152.1,773042,0
2015-11-05,152.03,152.42,149.33,151.83,624100,0
2015-11-06,151.93,154.43,151.2,152.47,566800,0
2015-11-09,154.04,154.48,151.4,153.26,714022,0
2015-11-10,152.31,155.46,151.82,155.23,604800,0
2015-11-11,155.82,156.71,152.76,154.87,536100,0
2015-11-12,154.08,155.37,152.7,153,393100,0
2015-11-13,152.09,153.2,148.99,149.65,521700,0
2015-11-16,149.87,152.06,147.69,151.4,455100,0
2015-11-17,152,154.7,151.47,152.35,444300,0
2015-11-18,152.55,155.33,151.67,155.11,569000,0
2015-11-19,155.83,156.87,153.8,155.04,430100,0
2015-11-20,155.59,156.33,154.74,155.03,480100,0
2015-11-23,155.86,158.8,155.85,158.16,588400,0
2015-11-24,157.9,158.78,155.88,157.2,546200,0
2015-11-25,157.65,161.95,157.03,161.16,471700,0
2015-11-27,161.7,161.81,159.4,160.27,134900,0
2015-11-30,160.99,161.77,159.76,160.24,364500,0
2015-12-01,160.2,161.5,158.92,159.77,485991,0
2015-12-02,160.05,161.96,159.08,159.66,484375,0
2015-12-03,159.64,160.35,156.31,157.62,392926,0
2015-12-04,158.3,161.67,158.26,161.55,443900,0
2015-12-07,161.09,164.96,160.51,163.08,454100,0
2015-12-08,161.45,164.99,161.45,164.78,377637,0
2015-12-09,163.7,165.89,161.53,162.01,563400,0
2015-12-10,162.49,163.99,158.7,159.63,444600,0
2015-12-11,158.12,160,157.5,158.62,302900,0
2015-12-14,158.49,161.66,158.49,159.6,341614,0
2015-12-15,159.67,161.8,158.79,159.54,384300,0
2015-12-16,160.75,161.74,156.1,159.65,348400,0
2015-12-17,160,160.5,156.8,156.85,426500,0
2015-12-18,156.83,158,153.99,154.09,571900,0
2015-12-21,156.97,159.99,156.16,158.47,653800,0
2015-12-22,158.46,160.44,156.93,159.19,343620,0
2015-12-23,160.13,160.56,159.12,160.23,231100,0
2015-12-24,159.59,162.69,159.59,162.28,162859,0
2015-12-28,162.18,162.85,158.63,160.95,328452,0
2015-12-29,161.18,162.64,160.37,161.25,277112,0
2015-12-30,161.26,161.594,160.08,160.9,165047,0
2015-12-31,160.9,161.835,159.51,159.65,192405,0
2016-01-04,158.74,159.415,156.1,156.99,394625,0
2016-01-05,156.16,159.98,156.16,158.33,300237,0
2016-01-06,156.9,158.01,153.52,154.58,354814,0
2016-01-07,152.15,156.23,151.92,154.23,545341,0
2016-01-08,154.63,157.5,154.1,155.63,427002,0
2016-01-11,156.82,157.92,153.03,155.93,357325,0
2016-01-12,156.88,158.9,154.37,157.14,324473,0
2016-01-13,157.26,157.26,152.7,153.13,394091,0
2016-01-14,153,153.88,150,151.22,538711,0
2016-01-15,147.91,149.54,142.76,147.51,759057,0
2016-01-19,147.44,148.86,143.63,145.4,476300,0
2016-01-20,144.13,147.6,140.2,145.69,501951,0
2016-01-21,146.17,150.46,144.68,147.78,391004,0
2016-01-22,148,152.07,146.73,152.07,402191,0
2016-01-25,152.81,152.81,149.13,149.53,195214,0
2016-01-26,149.41,153.99,149,153.3,308769,0
2016-01-27,151.13,154.19,149.76,150.28,392502,0
2016-01-28,151.9,151.9,146.51,148.23,382135,0
2016-01-29,149.22,153.305,146.53,152.29,571537,0
2016-02-01,151.56,154.97,149.47,149.62,742111,0
2016-02-02,149.64,151.13,147.7,150,609125,0
2016-02-03,149.93,150.87,138.31,143.64,2473169,0
2016-02-04,148,154.99,142.51,154.57,2132594,0
2016-02-05,154.41,154.94,134.95,142.08,1925467,0
2016-02-08,140.26,141.89,137.11,139.3,947599,0
2016-02-09,138.35,141.76,136.61,140,598044,0
2016-02-10,140,144.365,139.28,142.81,555178,0
2016-02-11,141.07,144.19,139.22,142.9,415653,0
2016-02-12,144.16,146.37,140.21,145.38,655817,0
2016-02-16,145.96,152.3,145.5,151.88,596661,0
2016-02-17,151.88,157.04,149.137,154.55,454114,0
2016-02-18,153.97,154.08,150.5,152.04,359330,0
2016-02-19,151.46,153.46,149.25,150.43,404265,0
2016-02-22,151.88,155.62,150.05,153.91,404638,0
2016-02-23,154.07,160.28,153.42,158.27,515052,0
2016-02-24,156.47,159.74,155.02,158.395,358364,0
2016-02-25,159.25,159.992,156.52,159.2,275851,0
2016-02-26,159.82,160.98,156.48,157.37,328440,0
2016-02-29,158.48,160.58,157.184,158.65,348624,0
2016-03-01,159.2,161.519,158.3,160.63,392515,0
2016-03-02,160.91,163.45,160.27,162.92,388080,0
2016-03-03,166.83,167.39,163.71,166.39,600469,0
2016-03-04,167.05,168.91,165.96,168.64,329433,0
2016-03-07,168.07,168.66,164.07,165.61,386405,0
2016-03-08,164.54,165.96,162.32,162.43,288566,0
2016-03-09,163.7,164.055,160.819,161.52,226676,0
2016-03-10,162.93,162.93,157.57,159.38,559315,0
2016-03-11,160.46,162.35,158.05,160.88,355362,0
2016-03-14,161.13,162.88,160.6,160.99,302498,0
2016-03-15,160.36,160.41,155.03,155.35,537949,0
2016-03-16,155,157.7,153.77,157.48,503873,0
2016-03-17,156.74,156.87,153.64,153.81,576653,0
2016-03-18,153.81,155,149.16,149.34,1003251,0
2016-03-21,148.78,148.853,142.75,145.21,991352,0
2016-03-22,145.19,148.44,143.06,146.72,729446,0
2016-03-23,146.2,147,142.404,142.49,447695,0
2016-03-24,144.7,147.72,144.01,144.84,594700,0
2016-03-28,146,149.46,145.05,147.55,625407,0
2016-03-29,150.01,154.34,149.27,153.35,640990,0
2016-03-30,153.17,153.4,150.295,151.45,358238,0
2016-03-31,151.48,151.48,147.21,148.12,515167,0
2016-04-01,148.06,150.7,147.53,149.45,439182,0
2016-04-04,149.19,149.24,145.55,147.88,368918,0
2016-04-05,145.9,146.49,143.05,144.75,542939,0
2016-04-06,143.91,146.49,143.78,144.91,423558,0
2016-04-07,144.11,145.87,143.57,144.76,325569,0
2016-04-08,145.06,146.16,144.332,145,192120,0
2016-04-11,145,146.4,141.88,141.96,438962,0
2016-04-12,142.45,145.61,141.75,145.39,422181,0
2016-04-13,144.79,146.331,144.26,145.66,308465,0
2016-04-14,146.17,148.8,145.7,147.94,286478,0
2016-04-15,147.48,148.45,146.62,147.36,239021,0
2016-04-18,147.33,148.37,146.32,147.79,319859,0
2016-04-19,145.5,145.5,140.49,141.01,903048,0
2016-04-20,141.5,144.39,140.49,143.77,345369,0
2016-04-21,144.06,144.77,140.52,140.75,368806,0
2016-04-22,140.65,144.38,140.52,144.31,338011,0
2016-04-25,143.64,146.39,143.195,144.43,512954,0
2016-04-26,143.72,145.5,142.3,144.62,889243,0
2016-04-27,126.24,129.22,122.25,129,3708676,0
2016-04-28,128.35,134.28,128.14,131.56,1133757,0
2016-04-29,131.55,134.13,130.7,133.66,454725,0
2016-05-02,133.97,138,133.92,136.91,463965,0
2016-05-03,137,138.38,135.34,135.38,428320,0
2016-05-04,134.26,135.77,132.79,133.23,552779,0
2016-05-05,133.83,134.36,131.89,131.98,371872,0
2016-05-06,131.89,133.41,130.32,133.3,512888,0
2016-05-09,133.05,136.1,133.05,134.89,436684,0
2016-05-10,134.88,136.35,133.64,136.33,289847,0
2016-05-11,135.86,135.86,133.24,133.6,670548,0
2016-05-12,133.93,135.48,133.61,134.49,329360,0
2016-05-13,133.68,135.51,133.11,134.71,397256,0
2016-05-16,134.65,137.91,133.61,137.27,404115,0
2016-05-17,136.42,137.46,134.86,136.5,527550,0
2016-05-18,136.16,141.4,135.358,137.12,822348,0
2016-05-19,136.55,139.29,136.55,137.23,480928,0
2016-05-20,137.32,141.06,136.68,140.36,538864,0
2016-05-23,140.18,140.525,137.45,139.55,341047,0
2016-05-24,140.5,142.55,139.56,142.09,327329,0
2016-05-25,142.04,142.1,139.83,141.19,316413,0
2016-05-26,141.21,142.31,140.26,141.15,198764,0
2016-05-27,141.32,145.63,141.32,144.19,339215,0
2016-05-31,144.31,145.96,144.16,145.39,345947,0
2016-06-01,145.39,147.65,145.33,145.41,297488,0
2016-06-02,145,146.78,143.95,146.23,345106,0
2016-06-03,145.46,147.1,144,146.1,225310,0
2016-06-06,145.83,147.37,144.62,147.23,184984,0
2016-06-07,147.49,147.93,146.06,147.34,195482,0
2016-06-08,148.14,149.35,147.525,148.64,229787,0
2016-06-09,148.79,150.43,147.69,148.33,278639,0
2016-06-10,146.95,147.87,144.875,145.63,335308,0
2016-06-13,145.49,146.53,143.51,144.28,258500,0
2016-06-14,144.12,146.59,143.87,145.95,273398,0
2016-06-15,145.79,146.37,143.42,143.77,356726,0
2016-06-16,143.42,143.81,141.32,142.79,380248,0
2016-06-17,143.23,144.23,142.49,143.04,521051,0
2016-06-20,144.13,145.55,142.996,144.33,427300,0
2016-06-21,144.06,144.73,141.35,141.74,616648,0
2016-06-22,142.01,142.85,139.64,141,481716,0
2016-06-23,142.61,144.04,141.98,144.02,307585,0
2016-06-24,141.51,144.75,141,144.01,577492,0
2016-06-27,142.38,142.7,138.88,139.01,598824,0
2016-06-28,139.85,141.95,139.03,139.68,346665,0
2016-06-29,140.87,142.14,139.77,141.93,259942,0
2016-06-30,141.5,141.9,135.63,138.95,854988,0
2016-07-01,138.98,140.69,137.665,140.48,446993,0
2016-07-05,139.97,140.2,137.091,137.52,286550,0
2016-07-06,136.39,138.17,135.51,136.84,446642,0
2016-07-07,137.35,138.395,135.62,135.95,586103,0
2016-07-08,136.39,140.09,136.29,140.04,452186,0
2016-07-11,140.27,142.6,140.21,141.21,364699,0
2016-07-12,141.23,142.68,140.48,141.66,192352,0
2016-07-13,142.27,142.85,140.99,141.32,208298,0
2016-07-14,142.42,142.42,140.26,141.6,339030,0
2016-07-15,139.33,139.49,135.33,135.9,739358,0
2016-07-18,136,136.95,135.32,135.93,410915,0
2016-07-19,135.84,137.66,135.24,136.34,408892,0
2016-07-20,135.86,137.385,134.85,134.9,450793,0
2016-07-21,134.98,135.04,133.34,134.67,476111,0
2016-07-22,135.37,141.33,134.03,140.77,666505,0
2016-07-25,141,150.95,140.55,148.96,2102570,0
2016-07-26,147.59,149.89,145.241,147,1345429,0
2016-07-27,155,167.5,154.56,161.72,2726625,0
2016-07-28,161.7,166.99,160.151,166.03,701917,0
2016-07-29,166.05,169.16,165.97,167.96,539852,0
2016-08-01,168,170.73,167.2,170,581921,0
2016-08-02,167.21,167.89,164.78,167.66,701271,0
2016-08-03,166.65,171.34,164.55,170.64,582226,0
2016-08-04,171.17,172,169.25,169.68,356804,0
2016-08-05,170.03,172.915,169.47,171.35,278245,0
2016-08-08,170.67,172.49,169.411,169.97,245134,0
2016-08-09,171.24,172.915,170.111,170.87,416016,0
2016-08-10,169.53,169.53,165.775,166.33,479828,0
2016-08-11,167.5,169.16,164.505,164.95,612512,0
2016-08-12,165.24,168.78,164.5,167.05,320706,0
2016-08-15,166.69,166.69,164.36,164.81,399739,0
2016-08-16,164.2,164.9,158.16,161.33,916891,0
2016-08-17,162.27,166.25,160.01,166.06,833596,0
2016-08-18,165.54,169.15,165.54,167.94,440684,0
2016-08-19,165.83,166.03,162.5,163.02,503318,0
2016-08-22,163.69,165.15,162.28,162.99,322500,0
2016-08-23,162.94,164.315,162.29,162.4,286710,0
2016-08-24,162.82,163.533,161.765,162.11,221634,0
2016-08-25,162.17,163.31,161.01,162.74,225498,0
2016-08-26,163.14,164.74,162.3,163.53,197778,0
2016-08-29,164.43,166.5,163.71,164.77,237661,0
2016-08-30,164.92,165.04,161.51,162.81,186702,0
2016-08-31,163,163.45,161.01,162.12,306074,0
2016-09-01,161.85,163.05,160.105,160.97,173660,0
2016-09-02,161.42,163.73,160.73,161.61,178535,0
2016-09-06,161.94,164.19,161,162.98,243150,0
2016-09-07,163.29,165.149,162.72,164.26,220379,0
2016-09-08,164.24,166.8,163.01,164.77,419346,0
2016-09-09,163.48,163.705,160.15,161.17,309066,0
2016-09-12,160.11,162.42,158.7,162.02,324274,0
2016-09-13,161.67,161.98,159.385,159.9,227075,0
2016-09-14,159.24,160.22,157.215,157.6,269341,0
2016-09-15,157.44,158.06,156.05,157.37,233734,0
2016-09-16,156.87,157.491,154.48,155.09,392537,0
2016-09-19,156.06,156.63,154,154.98,311612,0
2016-09-20,155.14,156.8,154.92,156.04,253587,0
2016-09-21,155.99,157.36,153.81,155.86,215581,0
2016-09-22,156.12,157.71,154.32,155.1,359621,0
2016-09-23,155.06,156.37,155.01,155.38,257300,0
2016-09-26,154.24,154.24,151.795,152.26,200448,0
2016-09-27,151.87,152.608,147.584,149.69,309316,0
2016-09-28,149.64,149.64,143.63,144.82,609722,0
2016-09-29,145.18,145.5,140.92,140.97,402158,0
2016-09-30,141.12,142.757,140.51,140.74,372620,0
2016-10-03,140.32,142.51,139.99,140.38,423887,0
2016-10-04,140.4,141.77,139.42,140.35,285493,0
2016-10-05,140.1,143.725,139.7,141.3,447505,0
2016-10-06,142.02,142.779,138.2,138.34,682286,0
2016-10-07,138.85,139.128,135.71,135.93,637937,0
2016-10-10,136.04,139.9,136.01,137.99,425259,0
2016-10-11,137.89,138.75,137.03,138.61,408194,0
2016-10-12,139.35,140.96,138.11,138.66,329246,0
2016-10-13,137.4,140.81,137.4,139.34,285423,0
2016-10-14,141.6,143.97,140.73,142.6,555590,0
2016-10-17,142.35,142.4,139.8,139.95,203578,0
2016-10-18,140.65,141.75,138.9,138.9,183548,0
2016-10-19,138.8,144.15,138.8,143.6,343035,0
2016-10-20,142,143.45,139.4,139.5,441717,0
2016-10-21,139.3,141,138.7,140.35,266439,0
2016-10-24,140.45,141.9,140.3,141.2,318701,0
2016-10-25,140.45,140.45,136.25,136.3,532005,0
2016-10-26,136.05,137.95,133.71,135.1,819723,0
2016-10-27,143.5,145.25,140.6,143.2,1173103,0
2016-10-28,142.8,144.5,141.02,143.2,448922,0
2016-10-31,143.4,146.65,142.05,145.65,428891,0
2016-11-01,145.85,148.275,145.25,146.2,471144,0
2016-11-02,146.05,149.3,144.3,147.7,433809,0
2016-11-03,148.05,149.2,146.95,147.2,345498,0
2016-11-04,147.1,148.745,145.15,145.15,274757,0
2016-11-07,146.2,150.45,145.405,148.05,334856,0
2016-11-08,147.75,149.95,146.8,149,258321,0
2016-11-09,146.85,155.8,146.85,155.4,423446,0
2016-11-10,156.35,159.802,156.2,158.5,410208,0
2016-11-11,158.9,162.15,158.505,161.9,377211,0
2016-11-14,160,165.95,159.75,163.4,423379,0
2016-11-15,162.85,164.85,162.2,164,333335,0
2016-11-16,163.2,167.15,160.8,164.1,464165,0
2016-11-17,164,165.85,162.9,164.5,336143,0
2016-11-18,165.25,167.3,163.3,166.4,404280,0
2016-11-21,166,169.9,165.1,169.15,451206,0
2016-11-22,170,170.2,168,169.2,464613,0
2016-11-23,169.05,170.1,167.65,168.95,201619,0
2016-11-25,169.7,170.8,167.734,170.55,98159,0
2016-11-28,170.1,170.5,166.3,168,374466,0
2016-11-29,167.3,170.6,167.3,169.4,313101,0
2016-11-30,169.85,170,167.55,168.6,249502,0
2016-12-01,167.95,170.75,167.7,170.7,240880,0
2016-12-02,170.5,171.495,167.85,168.05,171605,0
2016-12-05,168.55,171.9,168.55,170.85,259755,0
2016-12-06,171.45,171.45,167.15,169.55,352063,0
2016-12-07,169.9,172.85,167.4,172.35,182031,0
2016-12-08,172.05,173.8,170.1,173.8,232520,0
2016-12-09,173.5,175.1,172.7,174.9,177318,0
2016-12-12,175,175.05,173.2,174.25,220584,0
2016-12-13,172.5,172.5,169.15,170.25,410220,0
2016-12-14,170.45,170.975,166.65,166.8,345563,0
2016-12-15,166.9,168.4,165.4,165.5,293017,0
2016-12-16,165.7,168.5,165.28,166.55,267578,0
2016-12-19,166.55,168.25,164.8,165.4,211117,0
2016-12-20,165.85,168.45,165.1,165.85,185971,0
2016-12-21,165.95,166.7,162.3,162.45,273490,0
2016-12-22,162.75,165,158,158.8,434199,0
2016-12-23,158.5,160.6,158.05,160.1,209746,0
2016-12-27,160.35,162.05,160.05,160.2,127341,0
2016-12-28,160.65,161.2,157.6,158.15,171097,0
2016-12-29,158.5,159.823,157.85,158.2,117246,0
2016-12-30,158.3,158.3,153.35,154.4,327531,0
2017-01-03,155.75,156.85,149.2,151.85,388038,0
2017-01-04,152.35,155.8,151.5,153.85,555680,0
2017-01-05,149.1,151.6,145.25,150.75,392828,0
2017-01-06,150.9,151.3,148.05,151.25,524311,0
2017-01-09,151.05,153.4,150.35,151.7,255055,0
2017-01-10,151.85,154.35,151.7,153.65,276183,0
2017-01-11,153.25,154.85,152.1,154.25,185981,0
2017-01-12,153.7,154.9,152.6,153.35,211493,0
2017-01-13,153.75,154,149.35,150.05,474484,0
2017-01-17,149.5,151,148.505,149.2,279574,0
2017-01-18,149.55,150.05,147.35,149.3,269428,0
2017-01-19,148.8,149.75,145.95,146.15,247766,0
2017-01-20,146.15,151.45,146.15,151.1,462239,0
2017-01-23,150.3,152.4,149.575,152,262584,0
2017-01-24,154.2,154.95,152.675,154.75,305190,0
2017-01-25,155.05,161.15,155.05,157.9,446325,0
2017-01-26,156.45,158.4,156.45,156.75,207805,0
2017-01-27,154.25,155.7,151.75,155.2,327994,0
2017-01-30,154.7,156.5,152.85,156.5,228604,0
2017-01-31,154.6,155.2,149.05,151,692800,0
2017-02-01,151.55,152.65,149.2,149.5,326392,0
2017-02-02,149.5,151.2,148.45,149.25,356354,0
2017-02-03,149.25,150.795,148.7,150,333435,0
2017-02-06,150,152.7,150,151.15,445468,0
2017-02-07,150.65,153.8,149.8,149.8,785309,0
2017-02-08,141.95,158.45,140.4,157.4,2870693,0
2017-02-09,156.8,163.3,155.75,158.65,1058414,0
2017-02-10,158.9,161.4,158.75,159.55,630835,0
2017-02-13,160,160.95,158.1,158.2,386669,0
2017-02-14,158.45,159.8,157.55,157.6,371019,0
2017-02-15,157.45,158.55,155.8,158,391207,0
2017-02-16,158.35,158.55,155.8,157.5,280293,0
2017-02-17,157.7,159.6,157.1,159.05,344640,0
2017-02-21,159.3,160.8,157.65,158.2,279170,0
2017-02-22,157.25,157.95,155.5,156.05,351197,0
2017-02-23,155.75,156.9,153.7,153.7,355986,0
2017-02-24,152.7,154.75,151.8,153.2,260150,0
2017-02-27,153.25,157.25,153.25,156.45,590678,0
2017-02-28,155.6,157.5,154.9,155,366887,0
2017-03-01,156.65,157.45,154.9,155.1,371148,0
2017-03-02,154.65,157,154.3,154.9,287324,0
2017-03-03,154.5,155.57,153.5,154.25,242283,0
2017-03-06,154.05,156.3,153.15,155.45,353301,0
2017-03-07,155.35,160.4,155.25,156.45,561637,0
2017-03-08,156.9,158.75,154.2,154.25,540390,0
2017-03-09,153.95,155.45,152.05,152.6,655030,0
2017-03-10,153.15,154.8,152.25,152.55,465416,0
2017-03-13,152.65,153.65,149.45,150.15,437418,0
2017-03-14,149.85,151.7,149.6,150.2,330247,0
2017-03-15,149.65,150.9,149.35,150.35,704436,0
2017-03-16,150.45,153.15,150.35,151.85,332745,0
2017-03-17,151.65,154.15,151.65,152.95,536559,0
2017-03-20,152.7,152.95,147.05,147.2,655671,0
2017-03-21,147.6,148.05,143.1,143.3,678690,0
2017-03-22,143.35,146.3,143.3,146.05,415188,0
2017-03-23,145.9,149.25,145.45,148.05,355085,0
2017-03-24,148.35,149.1,146.75,148.25,292635,0
2017-03-27,147.35,147.35,144.3,145.25,395491,0
2017-03-28,145.15,147.745,145,146.6,514435,0
2017-03-29,146.2,148.5,146,147.55,253652,0
2017-03-30,147.5,151.2,147.15,151.1,318508,0
2017-03-31,151.15,153.45,151.05,152.75,487088,0
2017-04-03,153,155.15,151.15,152.15,464710,0
2017-04-04,151.65,152.25,149.05,151.85,294316,0
2017-04-05,152.95,155.95,151.9,153.35,464072,0
2017-04-06,153.3,155,151.75,153.45,304094,0
2017-04-07,153.15,153.55,151.5,151.8,193799,0
2017-04-10,151.7,151.9,150.1,150.4,274125,0
2017-04-11,150,151.4,149,151.2,353644,0
2017-04-12,151.6,153.25,150.9,151.4,326956,0
2017-04-13,151,151.9,150,150.75,222027,0
2017-04-17,151.15,153.25,150.55,152.7,342241,0
2017-04-18,152.3,153.8,152.05,152.85,222904,0
2017-04-19,153.7,156.15,153.272,154.5,345892,0
2017-04-20,156.95,164.35,156.6,163.75,1076615,0
2017-04-21,164,164,161.05,161.75,489111,0
2017-04-24,162.95,165.7,161.85,162.2,474646,0
2017-04-25,162.6,164.7,162,162.8,367131,0
2017-04-26,162.85,164.35,161.6,162.4,713189,0
2017-04-27,155.3,158.4,152.8,156.4,939696,0
2017-04-28,156.15,158.35,154.8,157.55,506633,0
2017-05-01,157.85,161.8,157.75,159.2,401225,0
2017-05-02,160,160.25,158.25,159.05,263470,0
2017-05-03,158.75,160.3,158.05,160.05,188558,0
2017-05-04,159.05,160.75,155,160.6,187358,0
2017-05-05,160.95,160.95,159.05,160.35,220557,0
2017-05-08,160.1,161.1,158.95,159.15,206124,0
2017-05-09,159.95,160.5,158.725,159.05,217178,0
2017-05-10,158.9,161,158,159.95,196473,0
2017-05-11,159.3,159.45,156.45,157.65,243302,0
2017-05-12,157.55,157.6,154.65,157.35,611438,0
2017-05-15,160.1,162,159.4,159.6,445095,0
2017-05-16,159.95,160,157.05,157.7,272170,0
2017-05-17,156.85,157.65,151,151.15,470454,0
2017-05-18,151.65,154.95,149.3,153.85,513096,0
2017-05-19,155.85,156.1,152.15,152.6,408782,0
2017-05-22,152.75,153.35,149.95,150.6,352710,0
2017-05-23,150.9,150.9,146.95,147.1,384672,0
2017-05-24,147.1,159.9,146.25,158.85,1185323,0
2017-05-25,159.2,159.2,153.1,153.25,664251,0
2017-05-26,153.25,153.3,150.2,151,398791,0
2017-05-30,146.75,148.4,143.55,145,772013,0
2017-05-31,145.7,145.7,142.55,143.7,413627,0
2017-06-01,143.55,150,143.275,149.75,565654,0
2017-06-02,150.15,159,143.05,152.35,2327156,0
2017-06-05,152,152,140.9,143.05,1308522,0
2017-06-06,142.55,142.9,139.6,142.75,637589,0
2017-06-07,143.2,144.4,141.4,144,594143,0
2017-06-08,143.7,146.15,142.525,145.95,473042,0
2017-06-09,145.4,147.1,144.65,145.95,466493,0
2017-06-12,145.45,147.18,144.05,144.15,449900,0
2017-06-13,144.2,144.65,141.75,143.85,238100,0
2017-06-14,143.4,144,142.75,143.65,205628,0
2017-06-15,142.7,142.7,139.3,140.3,351100,0
2017-06-16,139.75,139.75,137.5,138.8,591643,0
2017-06-19,140.3,140.3,135.8,137.6,621779,0
2017-06-20,137.35,137.5,133.15,133.55,403921,0
2017-06-21,133.65,133.675,129.7,130.3,353362,0
2017-06-22,129.85,131.8,129.146,129.45,525988,0
2017-06-23,129.65,129.796,126.3,127.35,572168,0
2017-06-26,127.95,129.4,127,128.9,360976,0
2017-06-27,129.2,131.1,127.75,127.8,269688,0
2017-06-28,128.7,129.408,127.05,127.2,362312,0
2017-06-29,127.7,129.45,126.6,128.95,358799,0
2017-06-30,129.15,130.2,126.5,126.7,381102,0
2017-07-03,127.4,128.95,127.1,128.15,172217,0
2017-07-05,126.55,127.3,123.25,123.9,433811,0
2017-07-06,124.9,127.3,124.55,125.7,373683,0
2017-07-07,125.65,126.426,123.45,124.25,308978,0
2017-07-10,123.6,124.65,121.4,122,283626,0
2017-07-11,121.7,123.4,121.1,122.55,267630,0
2017-07-12,123,125.1,122.6,123.8,469952,0
2017-07-13,123.85,123.95,121.005,122.2,311871,0
2017-07-14,122.25,122.85,119.8,120.25,404305,0
2017-07-17,120.2,124.3,119.55,123.4,464281,0
2017-07-18,123.2,123.2,120,121.95,422521,0
2017-07-19,122.2,123.85,121.15,122.6,270016,0
2017-07-20,123.25,124.25,122.4,122.6,196422,0
2017-07-21,122.6,123.85,121.5,122.35,443670,0
2017-07-24,122,123.35,120.6,120.75,432047,0
2017-07-25,121.25,124.25,121,123.7,556443,0
2017-07-26,124.95,124.95,120.8,122.65,1302215,0
2017-07-27,111.4,112.15,106.65,109.05,2397030,0
2017-07-28,108.6,109.55,108,108.475,479793,0
2017-07-31,108.4,108.9,105.1,107.5,838650,0
2017-08-01,108.2,111.85,107.45,111,877266,0
2017-08-02,111.85,114.05,111.3,113.4,502426,0
2017-08-03,113.25,114.8,112.4,113.5,419587,0
2017-08-04,114.25,114.35,112.15,112.55,355940,0
2017-08-07,112.85,115.4,111.95,114.75,286739,0
2017-08-08,114.85,115.2,112.8,113.8,264389,0
2017-08-09,112.9,114.1,111.25,113.6,313956,0
2017-08-10,113.5,113.8,111.7,112.15,211960,0
2017-08-11,111.25,112.8,110.8,111.85,251090,0
2017-08-14,112.15,112.15,109.15,111.3,344712,0
2017-08-15,111.65,111.65,109.6,109.75,156569,0
2017-08-16,109.95,112.15,109.7,110.85,141773,0
2017-08-17,110.5,112,109.95,110.05,277556,0
2017-08-18,109.8,110.1,108.5,108.7,345712,0
2017-08-21,108.7,108.9,106.355,107.95,391821,0
2017-08-22,107.9,108.5,106.65,106.85,374476,0
2017-08-23,106.5,107.05,104.5,104.85,345328,0
2017-08-24,105.35,106.1,104,104.05,326437,0
2017-08-25,104.5,104.5,102.2,102.95,415742,0
2017-08-28,102.85,103.75,101.7,103.45,309194,0
2017-08-29,102.9,107.6,102.8,103.3,485964,0
2017-08-30,103.3,103.405,101.2,101.95,358521,0
2017-08-31,102.45,103.75,102.2,102.75,282107,0
2017-09-01,103.65,104,101.25,101.4,295769,0
2017-09-05,101.3,102.05,98.15,99.55,461537,0
2017-09-06,99.6,100.15,97.855,99.05,601254,0
2017-09-07,99.6,99.6,95,96.45,634668,0
2017-09-08,95.85,99.925,95.525,98.4,525637,0
2017-09-11,98.9,101.3,98,98.6,407555,0
2017-09-12,98.9,104.15,98.7,103.25,744397,0
2017-09-13,103.55,106.15,103.55,104.15,531302,0
2017-09-14,104.25,104.5,102.6,104.3,316142,0
2017-09-15,103.6,108.05,102.75,107.125,1059523,0
2017-09-18,106.95,108.65,105.95,107.5,913994,0
2017-09-19,107.85,109.7,106.6,108.95,1116205,0
2017-09-20,108.7,112.375,108.05,111.35,801760,0
2017-09-21,111.15,112.9,106.7,107.75,614924,0
2017-09-22,107.8,107.8,104.8,105.05,739471,0
2017-09-25,104.5,106.15,102.85,104.5,642814,0
2017-09-26,104.5,106.425,103.65,105.7,305956,0
2017-09-27,105.65,108.25,105,107.65,389309,0
2017-09-28,107.65,108.7,105.8,106,234202,0
2017-09-29,106.1,106.975,104.65,105.7,420744,0
2017-10-02,106,106.15,104.75,106.1,282245,0
2017-10-03,105.85,106.75,104,104.95,296343,0
2017-10-04,104,104.945,99.17,99.9,707815,0
2017-10-05,100.35,102.65,100.05,102.55,463944,0
2017-10-06,102.25,103.456,101.6,102.45,386890,0
2017-10-09,102.45,103.5,101.65,102.6,314066,0
2017-10-10,101.7,102.85,99.05,102.3,517012,0
2017-10-11,101.75,103.775,101.45,102.2,377507,0
2017-10-12,101.7,102.65,100.9,101.9,385971,0
2017-10-13,101.35,102.85,101.35,102.35,290414,0
2017-10-16,102,103.1,101.7,102.35,215128,0
2017-10-17,102.35,108,102.2,106.5,618089,0
2017-10-18,105.95,107.9,105.15,107.05,375583,0
2017-10-19,106.7,109.55,106.6,109.15,378538,0
2017-10-20,110,110.4,107.25,107.85,526338,0
2017-10-23,108.4,108.75,105.7,106.05,507306,0
2017-10-24,106.4,109.65,105,105.5,518315,0
2017-10-25,104.9,104.9,100.45,101.15,1846775,0
2017-10-26,117.5,123.75,115,120.95,4057739,0
2017-10-27,120.4,127.95,120.4,124.5,1791582,0
2017-10-30,124.5,124.9,119.65,120.4,833701,0
2017-10-31,120,121.45,117.855,118.2,498293,0
2017-11-01,118.5,119.7,114,114.15,717231,0
2017-11-02,113.7,116.45,111.75,115.35,945868,0
2017-11-03,115.75,119.65,114.499,116.95,517270,0
2017-11-06,116.45,118.15,114.25,116.6,585212,0
2017-11-07,116.2,117.8,115.15,117.55,704756,0
2017-11-08,116.9,120,115.95,118.6,489992,0
2017-11-09,118.3,120.15,117.45,119.55,294347,0
2017-11-10,119.4,120.4,117.55,118.85,391217,0
