Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,22.32,22.53,21.96,22.17,10505,0
2005-02-28,21.97,23.55,21.62,22.85,47273,0
2005-03-01,22.94,23.59,22.82,23.1,38852,0
2005-03-02,22.65,23.79,22.43,23.01,47656,0
2005-03-03,23.26,23.9,23.26,23.75,19536,0
2005-03-04,23.99,24.6,23.85,24.47,20181,0
2005-03-07,24.14,24.7,22.63,23.33,54351,0
2005-03-08,23.22,23.86,23.2,23.27,26626,0
2005-03-09,23.15,23.38,22.71,23.1,14687,0
2005-03-10,23.06,23.8,22.95,23.17,96297,0
2005-03-11,23.05,23.82,23,23.09,25797,0
2005-03-14,23.11,23.57,23,23.08,54890,0
2005-03-15,23.24,23.89,22.83,23.41,64119,0
2005-03-16,22.92,23.86,22.51,22.63,54685,0
2005-03-17,22.5,22.83,22.3,22.83,12941,0
2005-03-18,23.07,23.3,22.65,22.98,69682,0
2005-03-21,23.52,23.52,22.25,22.57,24436,0
2005-03-22,22.57,22.89,21.67,21.9,57461,0
2005-03-23,21.91,22.84,21.15,21.7,107530,0
2005-03-24,21.91,22.02,21.27,21.38,33498,0
2005-03-28,21.17,21.18,20.02,20.35,105144,0
2005-03-29,20.15,20.19,19.16,19.41,94415,0
2005-03-30,19.69,20.25,19.4,20.12,26798,0
2005-03-31,20.42,20.42,19.41,19.78,53477,0
2005-04-01,19.57,19.94,19.26,19.8,28209,0
2005-04-04,19.49,19.93,19.33,19.84,46673,0
2005-04-05,19.35,20.09,19.18,19.53,48567,0
2005-04-06,19.63,20.05,19.55,19.6,20235,0
2005-04-07,19.39,19.81,17.83,19.1,27866,0
2005-04-08,19.1,19.25,17.6,18.09,25939,0
2005-04-11,17.98,19.46,17.91,18.87,53150,0
2005-04-12,18.49,19.49,17.9,18.52,57434,0
2005-04-13,18.69,19.01,17.1,17.54,22109,0
2005-04-14,17.47,17.94,16.09,17,84531,0
2005-04-15,17,17.16,16.65,17.08,42507,0
2005-04-18,16.89,17.84,16.88,17.56,35547,0
2005-04-19,17.8,19.52,17.5,19.23,80764,0
2005-04-20,19.05,19.3,18.15,18.45,77832,0
2005-04-21,18.48,18.78,18,18.38,6807,0
2005-04-22,18.25,18.25,17.5,17.6,56662,0
2005-04-25,17.41,19.5,17.41,19.3,47887,0
2005-04-26,18.88,19.04,17.9,18.11,25388,0
2005-04-27,17.97,18.44,17.97,18.05,22216,0
2005-04-28,17.91,18.37,17.9,18.08,12936,0
2005-04-29,18.05,18.93,17.78,18.75,26744,0
2005-05-02,18.29,18.9,18.09,18.44,18280,0
2005-05-03,18.14,18.44,17.87,18.04,65596,0
2005-05-04,17.9,18.34,17.67,17.98,18835,0
2005-05-05,18.12,18.14,17.63,17.93,11112,0
2005-05-06,18.32,18.38,17.71,17.77,17057,0
2005-05-09,17.66,18.05,17.39,17.69,10381,0
2005-05-10,17.39,17.39,16.25,16.3,59398,0
2005-05-11,16.55,16.56,16.22,16.26,21616,0
2005-05-12,16.38,16.8,16.32,16.5,9210,0
2005-05-13,16.54,17,16.26,16.28,74286,0
2005-05-16,16.31,16.57,16.26,16.28,7751,0
2005-05-17,16.25,16.3,15.32,15.32,65796,0
2005-05-18,15.46,15.97,15.29,15.4,35277,0
2005-05-19,15.82,15.82,15.45,15.47,84212,0
2005-05-20,15.53,15.58,15.45,15.48,24230,0
2005-05-23,15.5,15.5,14.53,14.61,57775,0
2005-05-24,14.6,14.81,14.5,14.8,19475,0
2005-05-25,14.81,14.81,14,14.16,99021,0
2005-05-26,14.16,14.7,13.98,14.7,32760,0
2005-05-27,14.77,15.25,14.56,15.25,10997,0
2005-05-31,15.42,15.62,13.66,14.11,126280,0
2005-06-01,14.2,14.71,13.61,14.37,56650,0
2005-06-02,14.36,15.25,14.26,14.66,32433,0
2005-06-03,14.67,14.76,14.26,14.34,14201,0
2005-06-06,14.34,14.46,14.21,14.46,8524,0
2005-06-07,14.5,14.86,14.5,14.68,36532,0
2005-06-08,14.5,14.82,14.5,14.5,193325,0
2005-06-09,14.5,14.83,14.39,14.82,21974,0
2005-06-10,14.9,16.65,14.9,15.71,38654,0
2005-06-13,15.33,15.51,14.11,14.38,31668,0
2005-06-14,15,15.16,14.25,14.75,44087,0
2005-06-15,14.95,14.95,13.77,14.8,42305,0
2005-06-16,14.71,14.71,13.82,14.37,34734,0
2005-06-17,14.62,15.35,14.24,14.24,48578,0
2005-06-20,14.56,14.56,13.63,13.72,9139,0
2005-06-21,13.7,14.1,13.49,13.7,17360,0
2005-06-22,13.67,13.79,12.9,13.61,55213,0
2005-06-23,14.28,14.96,13.5,13.53,26880,0
2005-06-24,13.53,14.36,13.53,14.27,271003,0
2005-06-27,14,14.48,13.7,14.38,34281,0
2005-06-28,14.34,15.3,14.12,15.26,21432,0
2005-06-29,15.26,15.26,14.86,15.09,32901,0
2005-06-30,15.13,15.13,14.57,14.89,7800,0
2005-07-01,14.93,14.98,14.21,14.84,20238,0
2005-07-05,14.69,15.44,13.96,15.37,24436,0
2005-07-06,15.51,15.66,14.1,14.45,48679,0
2005-07-07,14.38,14.73,14.1,14.49,43443,0
2005-07-08,14.67,16.08,14.25,15.9,32552,0
2005-07-11,16.05,16.25,15.06,15.56,49250,0
2005-07-12,15.64,15.95,15.64,15.86,37691,0
2005-07-13,15.86,15.86,15.12,15.13,5881,0
2005-07-14,15.47,15.56,14.48,14.49,8856,0
2005-07-15,14.25,14.43,14,14.38,19418,0
2005-07-18,14.14,14.38,14.1,14.38,6661,0
2005-07-19,14.5,14.58,12.65,13.05,440076,0
2005-07-20,12.71,12.71,12.08,12.51,971509,0
2005-07-21,12.65,13.1,12.64,12.73,324822,0
2005-07-22,12.63,12.72,12.63,12.7,97015,0
2005-07-25,12.66,12.95,12.66,12.9,211560,0
2005-07-26,12.85,13.05,12.85,13,148773,0
2005-07-27,13.1,13.75,13.1,13.68,127447,0
2005-07-28,13.68,13.68,13.5,13.5,6044,0
2005-07-29,13.45,13.5,13.45,13.5,8784,0
2005-08-01,13.45,13.6,13.45,13.5,49300,0
2005-08-02,13.58,13.9,13.46,13.79,147985,0
2005-08-03,13.85,13.85,13.75,13.75,15760,0
2005-08-04,13.77,13.78,13.75,13.78,12100,0
2005-08-05,13.75,13.78,13.75,13.78,3040,0
2005-08-08,13.78,13.78,13.37,13.55,116987,0
2005-08-09,13.5,13.6,13.48,13.5,133999,0
2005-08-10,13.56,13.56,13.5,13.5,40300,0
2005-08-11,13.5,13.55,13.48,13.5,23984,0
2005-08-12,13.55,13.58,13.52,13.58,59300,0
2005-08-15,13.55,13.68,13.55,13.68,4194,0
2005-08-16,13.68,13.7,13.55,13.7,4024,0
2005-08-17,13.73,13.73,13.6,13.7,15200,0
2005-08-18,13.65,13.65,13.6,13.6,56257,0
2005-08-19,13.66,13.66,13.6,13.6,10642,0
2005-08-22,13.6,13.65,13.55,13.6,67732,0
2005-08-23,13.6,13.66,13.6,13.6,11728,0
2005-08-24,13.6,13.6,13.6,13.6,2560,0
2005-08-25,13.6,14.1,13.6,13.89,68488,0
2005-08-26,14.1,14.1,14.1,14.1,200,0
2005-08-29,14.3,14.3,13.68,13.68,1350,0
2005-08-30,13.68,13.75,13.6,13.75,2000,0
2005-08-31,13.75,13.9,13.7,13.9,72698,0
2005-09-01,14,14.39,13.75,13.95,12282,0
2005-09-06,13.85,14.12,13.85,14.12,5080,0
2005-09-09,14,14.25,14,14.25,1358,0
2005-09-12,13.85,14.25,13.85,14.25,978,0
2005-09-13,14.25,14.35,14.05,14.2,9147,0
2005-09-14,14.1,14.1,13.95,13.95,16928,0
2005-09-15,13.85,14.5,13.85,14.12,31791,0
2005-09-19,13.95,14,13.95,14,2714,0
2005-09-20,14,14.5,14,14.5,1700,0
2005-09-21,14.55,14.55,14,14.5,3100,0
2005-09-22,14.05,14.2,14.05,14.05,2310,0
2005-09-23,14.25,14.5,14.05,14.5,19580,0
2005-09-26,14.05,14.05,14.05,14.05,600,0
2005-09-27,14.45,14.5,14.45,14.5,646,0
2005-09-28,14.5,14.5,13.95,14.2,9815,0
2005-09-29,14,14,14,14,3877,0
2005-09-30,14.25,14.5,14.25,14.3,8950,0
2005-10-03,14.5,15.5,14.5,15.5,8061,0
2005-10-04,15.5,15.5,15,15.5,2575,0
2005-10-05,15.3,15.3,15.3,15.3,315,0
2005-10-06,15.3,15.3,15.3,15.3,200,0
2005-10-07,15.3,15.35,14.9,15,17220,0
2005-10-10,14.98,14.98,14.75,14.75,350,0
2005-10-11,14.95,15,14.95,15,20020,0
2005-10-12,15,16.57,15,16.57,33923,0
2005-10-14,16.25,16.25,15.4,15.5,17400,0
2005-10-17,15.45,15.45,15.4,15.45,8714,0
2005-10-18,16,16.5,15.2,15.25,21196,0
2005-10-19,15.25,15.5,15.25,15.5,5500,0
2005-10-20,15.45,15.45,15.45,15.45,386,0
2005-10-24,15.2,15.6,15.2,15.2,9105,0
2005-10-25,15.2,15.25,14.95,15,16820,0
2005-10-27,14.95,15.1,14.95,15,48200,0
2005-10-31,15,15,15,15,27500,0
2005-11-01,15.4,16.45,15.4,16.25,8850,0
2005-11-02,16.45,17.9,16.4,16.5,8500,0
2005-11-03,16.2,16.5,16.2,16.25,1575,0
2005-11-04,16.2,16.4,15.7,15.7,1622,0
2005-11-07,15.5,16,15,15,56123,0
2005-11-08,15.6,15.75,15.25,15.25,1700,0
2005-11-09,15,15.2,15,15,18361,0
2005-11-11,15.12,15.12,15.12,15.12,816,0
2005-11-14,15.12,15.12,15.12,15.12,300,0
2005-11-15,16,16,15.6,15.6,9622,0
2005-11-16,15.65,15.65,15,15,1500,0
2005-11-17,15.6,15.6,15.6,15.6,600,0
2005-11-18,16,16,16,16,700,0
2005-11-21,16,16,15,15,4300,0
2005-11-22,15,15.25,15,15.25,22418,0
2005-11-23,15,15,15,15,6004,0
2005-11-28,16,16,14.97,15,800,0
2005-11-29,16,16,14.97,15,37350,0
2005-11-30,16,16,15.9,15.9,2656,0
2005-12-01,15,15.33,15,15.33,11119,0
2005-12-02,15.35,15.35,15.26,15.26,14750,0
2005-12-05,15.26,15.26,15.26,15.26,170,0
2005-12-06,15.26,15.27,14.5,14.75,6739,0
2005-12-07,15.75,15.75,15.25,15.25,1656,0
2005-12-08,15.25,15.25,15.25,15.25,12500,0
2005-12-09,15.25,16,15,16,4034,0
2005-12-12,16,16.05,15.5,15.5,1648,0
2005-12-13,16.05,16.05,15.8,15.8,4912,0
2005-12-14,15.5,15.5,15.2,15.25,9500,0
2005-12-15,15.8,15.9,15.45,15.9,3009,0
2005-12-16,15.45,15.45,15.45,15.45,600,0
2005-12-19,15.9,16.04,15.45,16,3980,0
2005-12-20,15.45,16.04,15.45,16,2950,0
2005-12-21,15.45,16.3,15.45,15.95,12863,0
2005-12-22,16.6,16.6,16.3,16.6,979,0
2005-12-23,16.35,16.6,16.35,16.6,600,0
2005-12-27,16.55,16.55,15.75,15.75,24850,0
2005-12-28,16.25,16.85,15.75,15.75,8745,0
2005-12-30,16.25,16.5,16,16.1,15563,0
2006-01-03,16.15,16.2,15.89,16,107555,0
2006-01-04,16.15,16.3,16.15,16.3,300,0
2006-01-05,16.3,16.3,16.1,16.3,9410,0
2006-01-06,16.3,16.3,16.1,16.3,7400,0
2006-01-09,16.1,16.25,16.1,16.1,17069,0
2006-01-10,16.3,17,16.2,16.65,34618,0
2006-01-11,16.65,17.2,16.65,17.2,6550,0
2006-01-12,17.2,17.55,16.7,17.55,9880,0
2006-01-13,17,17.95,17,17.95,14562,0
2006-01-17,17.95,17.95,17.25,17.5,14550,0
2006-01-18,17.7,17.7,17.3,17.55,8415,0
2006-01-19,17.55,17.55,17.45,17.45,2800,0
2006-01-20,17.45,17.45,16.75,16.75,15516,0
2006-01-23,17.25,17.25,16.8,17,3813,0
2006-01-24,17,17.15,16.65,16.75,4750,0
2006-01-25,16.62,16.8,16.45,16.7,23909,0
2006-01-26,16.8,17,16.6,17,5994,0
2006-01-27,16.5,16.7,16.5,16.7,4508,0
2006-01-30,17.5,20.3,17.4,20,50663,0
2006-01-31,20.5,20.5,20,20,5300,0
2006-02-01,20.01,20.6,20,20.38,14190,0
2006-02-02,20.01,21.8,19.7,21.6,14516,0
2006-02-03,21.8,21.8,21.5,21.5,6390,0
2006-02-06,20.05,21,20.05,20.99,7545,0
2006-02-07,21.5,21.5,21,21,3972,0
2006-02-08,21,21.5,19.6,19.6,17185,0
2006-02-09,20.25,20.25,18.25,20,11806,0
2006-02-10,20,20.75,20,20.5,7064,0
2006-02-13,23,25,22.5,23.75,150187,0
2006-02-14,24.25,24.4,23.7,24.25,16175,0
2006-02-15,24.25,24.25,23.93,24,4712,0
2006-02-16,24.25,24.25,23,23.5,192171,0
2006-02-17,23,23.25,22.75,23.25,85432,0
2006-02-21,23.25,23.25,23,23,609,0
2006-02-22,22.75,23.25,22.75,23.25,11629,0
2006-02-23,23,23.5,22.95,23.25,4203,0
2006-02-24,23.25,23.25,23.02,23.1,52319,0
2006-02-27,23.2,23.25,23.1,23.2,11714,0
2006-02-28,24,24,23.03,23.64,95213,0
2006-03-01,23.8,23.8,23.56,23.56,15146,0
2006-03-02,24,24,23.5,23.66,20464,0
2006-03-03,24,24,23.1,23.7,88640,0
2006-03-06,23.7,23.9,23.2,23.2,32385,0
2006-03-07,23.6,23.68,23.05,23.5,5736,0
2006-03-08,23.5,23.55,23,23.48,69751,0
2006-03-09,23.3,23.5,23.2,23.32,64156,0
2006-03-10,23.45,23.85,23.25,23.6,84635,0
2006-03-13,24,24.03,23.5,23.6,62017,0
2006-03-14,24.2,24.29,23.25,23.7,45824,0
2006-03-15,24.1,24.1,23.55,23.7,86550,0
2006-03-16,23.35,23.7,23.35,23.7,905,0
2006-03-17,23.35,23.35,22.85,23,16244,0
2006-03-20,23,23.25,23,23.1,2951,0
2006-03-21,23.1,23.1,23,23.1,10350,0
2006-03-23,23.15,23.15,23.15,23.15,496,0
2006-03-24,23.01,23.15,22.9,23.06,26116,0
2006-03-27,23,23.15,23,23,5914,0
2006-03-28,23.01,23.05,22.75,22.75,21710,0
2006-03-29,22.5,23.2,22.5,23.2,12174,0
2006-03-30,23.25,23.25,22.5,23.25,22880,0
2006-03-31,23.3,23.5,23,23.5,78690,0
2006-04-03,23.25,23.6,23.25,23.55,2612,0
2006-04-04,23.26,23.8,23.26,23.55,22576,0
2006-04-05,23.54,23.8,23.35,23.8,9212,0
2006-04-06,24,24,23.5,23.5,6200,0
2006-04-07,23.5,23.8,23.5,23.8,700,0
2006-04-10,23.8,24.45,23.8,24.45,5419,0
2006-04-11,24.45,24.45,24.05,24.45,2450,0
2006-04-12,24.45,24.45,24.45,24.45,1840,0
2006-04-13,24.4,24.5,24.4,24.5,1027,0
2006-04-17,24.5,24.6,24.4,24.4,1219,0
2006-04-18,24.4,24.55,24.25,24.4,45052,0
2006-04-19,24.3,24.3,23.05,23.5,12450,0
2006-04-20,23.75,24.8,23.75,24.8,2300,0
2006-04-24,24.25,24.8,24.25,24.79,19681,0
2006-04-25,24.99,24.99,24,24.8,21100,0
2006-04-26,24.8,25,24.5,25,10770,0
2006-04-27,24.5,24.83,24.29,24.48,10464,0
2006-04-28,24.84,24.84,24.5,24.5,2800,0
2006-05-01,24.62,24.96,24.49,24.91,70099,0
2006-05-02,24.9,24.9,24.5,24.74,10506,0
2006-05-03,24.75,26.81,24.75,26.81,37566,0
2006-05-04,26.86,28.95,26.43,27.7,16996,0
2006-05-05,27.05,28.47,26.27,26.82,35649,0
2006-05-08,26.09,27.35,26.09,26.82,33544,0
2006-05-09,27.5,27.5,26.49,26.86,12200,0
2006-05-10,27.49,27.49,26.25,26.82,16036,0
2006-05-11,27.47,27.83,27.05,27.58,34622,0
2006-05-12,27.85,27.85,26.79,27.05,19441,0
2006-05-15,27,27.25,23.74,26.75,31851,0
2006-05-16,26.75,27.74,26.18,27.25,19042,0
2006-05-17,27.25,27.25,26.26,27.12,68443,0
2006-05-18,27.25,27.25,26.56,26.95,115557,0
2006-05-19,26.68,27.19,26.02,26.86,49095,0
2006-05-22,25.01,27.15,25.01,26.85,38279,0
2006-05-23,26.05,27.15,26.05,26.73,62773,0
2006-05-24,26.56,27,26.05,27,26818,0
2006-05-25,26.52,27.08,25.82,26.73,68127,0
2006-05-26,26.49,26.59,26.13,26.43,39354,0
2006-05-30,26.46,26.47,25.79,26.37,44823,0
2006-05-31,26.44,27.09,25.62,27.07,173952,0
2006-06-01,27.05,27.65,26.48,26.92,134183,0
2006-06-02,27,27.8,26.97,27.4,220319,0
2006-06-05,27.79,27.97,27.13,27.13,195322,0
2006-06-06,27.43,27.48,25.01,26.16,97103,0
2006-06-07,26.59,27.32,26.59,26.75,43855,0
2006-06-08,26.75,27.5,26.75,27.46,50404,0
2006-06-09,27.5,27.74,27.26,27.57,22328,0
2006-06-12,28.08,28.08,27.04,27.29,12374,0
2006-06-13,27.64,27.65,27.1,27.44,19888,0
2006-06-14,27.01,27.75,27.01,27.63,45143,0
2006-06-15,27.72,27.74,26.65,27.24,43947,0
2006-06-16,27.36,27.67,26.6,27.21,44112,0
2006-06-19,27.35,27.35,26.85,27.16,94961,0
2006-06-20,27.09,27.2,26.35,27.1,36616,0
2006-06-21,26.51,27.22,26.51,27.12,36955,0
2006-06-22,27.18,27.18,26.7,27.08,42762,0
2006-06-23,27.15,27.32,26.79,27.32,25767,0
2006-06-26,27.25,27.79,27.25,27.74,38802,0
2006-06-27,27.7,27.9,27.26,27.9,39687,0
2006-06-28,27.95,29.4,27.28,29.4,52135,0
2006-06-29,29.47,30.53,29.47,30.46,103180,0
2006-06-30,30.55,30.55,27.14,27.14,1098225,0
2006-07-03,27.28,28.1,26.5,27.92,65531,0
2006-07-05,27.5,28.26,27,28.13,52030,0
2006-07-06,28.06,28.5,27.68,28.09,44237,0
2006-07-07,27.65,28.4,27.5,27.77,57631,0
2006-07-10,28.36,28.36,27.5,27.7,33922,0
2006-07-11,27.56,28.1,26.85,27.81,80801,0
2006-07-12,27.57,27.7,27.25,27.37,17359,0
2006-07-13,27.19,27.37,26.8,27.02,25245,0
2006-07-14,27,27.36,26.01,27.06,102958,0
2006-07-17,26.81,27.39,26.02,26.5,109452,0
2006-07-18,26.7,27.85,26.16,26.92,84916,0
2006-07-19,27.12,27.94,27.11,27.67,63747,0
2006-07-20,27.49,27.69,26.31,26.5,52483,0
2006-07-21,26.55,27.19,25.16,25.47,115277,0
2006-07-24,25.28,26.6,25.26,25.77,98654,0
2006-07-25,25.69,26.61,24.53,26.48,25458,0
2006-07-26,26.18,27.31,25.48,27.1,56064,0
2006-07-27,27.36,27.94,26.27,26.33,57558,0
2006-07-28,26.6,27.46,25.99,26.91,32749,0
2006-07-31,26.37,27.15,25.95,26.91,41092,0
2006-08-01,26.56,27.34,26.14,26.14,21290,0
2006-08-02,26.45,26.86,25.35,26.39,54060,0
2006-08-03,26.01,28.7,25.88,28.02,67581,0
2006-08-04,28.37,28.8,27.14,27.73,21131,0
2006-08-07,27.41,28.31,26.65,27.57,144781,0
2006-08-08,27.57,28.23,26.53,26.93,67395,0
2006-08-09,27.3,27.99,26.93,26.93,141065,0
2006-08-10,26.68,27.48,26.68,27.37,22827,0
2006-08-11,27.2,27.61,27,27.46,74236,0
2006-08-14,27.4,27.6,27.14,27.37,67220,0
2006-08-15,27.65,27.65,27.09,27.34,110616,0
2006-08-16,27.32,27.43,27,27.2,165921,0
2006-08-17,27.04,27.35,27.04,27.3,124987,0
2006-08-18,27.4,27.4,27.23,27.3,59314,0
2006-08-21,27.09,27.41,27.05,27.41,137397,0
2006-08-22,27.4,27.88,27.29,27.8,73727,0
2006-08-23,27.89,27.89,27.33,27.78,23846,0
2006-08-24,27.65,27.99,27.5,27.98,28483,0
2006-08-25,27.88,27.99,27.6,27.87,34866,0
2006-08-28,27.8,27.99,27.8,27.94,21173,0
2006-08-29,27.99,28.48,27.99,28.18,82937,0
2006-08-30,28.33,28.42,28.05,28.28,23908,0
2006-08-31,28.46,28.79,28.29,28.44,41183,0
2006-09-01,28.54,29.55,28.36,29.33,48602,0
2006-09-05,29.6,29.6,28.57,28.9,53246,0
2006-09-06,28.85,29.18,28.62,28.97,26853,0
2006-09-07,28.85,29,28.45,28.51,20942,0
2006-09-08,28.37,28.7,28.37,28.56,24913,0
2006-09-11,28.4,28.81,28.4,28.61,17509,0
2006-09-12,28.77,29.19,28.13,28.91,28564,0
2006-09-13,28.98,29.74,28.98,29.68,34591,0
2006-09-14,29.57,29.57,28.63,28.72,27154,0
2006-09-15,28.94,29.34,28.7,28.86,57891,0
2006-09-18,28.8,29.28,28.64,29.28,21096,0
2006-09-19,29.41,29.41,28.67,29.04,26006,0
2006-09-20,29.14,29.87,29.14,29.69,27059,0
2006-09-21,29.82,29.82,28.63,28.77,40448,0
2006-09-22,28.72,28.82,28.64,28.66,25993,0
2006-09-25,28.68,29.67,28.62,29.31,26322,0
2006-09-26,29.46,30.7,29.19,30.52,80382,0
2006-09-27,30.4,30.62,29.5,30.28,27357,0
2006-09-28,30.24,30.26,29.31,29.8,43772,0
2006-09-29,29.85,29.99,29.41,29.68,31550,0
2006-10-02,30.9,30.91,30.1,30.25,146733,0
2006-10-03,30.36,31.5,30.3,31.24,113198,0
2006-10-04,31.5,31.6,31.25,31.5,60967,0
2006-10-05,31.5,31.5,31.02,31.49,45736,0
2006-10-06,31.45,31.5,31.12,31.49,20794,0
2006-10-09,31.5,32.61,31.5,32.43,30673,0
2006-10-10,32.72,33.48,32.55,33.43,26551,0
2006-10-11,33.47,33.47,32,32.04,39372,0
2006-10-12,32.32,33.18,32.07,32.99,34712,0
2006-10-13,33.1,33.25,32.75,32.88,34241,0
2006-10-16,33.32,34.4,33.03,34.32,23718,0
2006-10-17,34.42,34.42,33.81,33.94,22529,0
2006-10-18,34.05,34.05,33.23,33.46,29694,0
2006-10-19,33.47,34.05,33.47,33.8,29123,0
2006-10-20,34,34,33.79,33.8,31104,0
2006-10-23,34.12,34.13,33.63,34.05,21998,0
2006-10-24,34.08,34.13,33.78,33.96,29063,0
2006-10-25,34.05,34.25,33.74,33.87,19705,0
2006-10-26,34,34.59,33.77,34.3,48872,0
2006-10-27,34.33,34.52,33.17,33.37,32704,0
2006-10-30,33.67,33.75,33.34,33.55,27089,0
2006-10-31,34.29,34.29,33.08,33.46,29553,0
2006-11-01,34,34,32.21,32.36,46372,0
2006-11-02,32.17,32.26,31,31.53,70032,0
2006-11-03,31.46,31.99,31,31.05,29756,0
2006-11-06,31.47,32.53,31.2,32.49,35427,0
2006-11-07,32.4,32.4,30.63,30.8,75127,0
2006-11-08,30.58,31.52,30.57,31.21,19789,0
2006-11-09,31.25,31.52,30.48,30.66,22923,0
2006-11-10,30.74,31.68,30.74,31.64,11561,0
2006-11-13,31.81,31.91,31.17,31.24,28252,0
2006-11-14,31.23,31.27,30.48,31.23,24522,0
2006-11-15,31.2,32.21,31.2,32,39033,0
2006-11-16,31.97,33.69,31.97,33.61,26938,0
2006-11-17,33.61,33.75,31.86,33.69,26003,0
2006-11-20,33.72,33.9,31.6,33.05,35343,0
2006-11-21,33.17,33.94,31.5,33.94,49200,0
2006-11-22,33.94,33.94,33.72,33.85,16832,0
2006-11-24,33.57,33.92,33.57,33.82,2150,0
2006-11-27,33.78,33.78,32.58,32.67,16953,0
2006-11-28,32.5,33.85,32.29,33.66,19391,0
2006-11-29,33.87,33.87,33.09,33.25,19522,0
2006-11-30,33.26,33.51,32.4,32.77,49491,0
2006-12-01,32.65,32.95,31.5,32.03,44544,0
2006-12-04,32.15,33.23,32.03,32.96,21226,0
2006-12-05,33.23,33.41,32.46,32.55,25514,0
2006-12-06,32.44,33.14,32.44,32.48,13653,0
2006-12-07,32.73,33.67,32.4,33.6,17186,0
2006-12-08,33.51,33.51,32.21,32.53,27833,0
2006-12-11,32.71,32.79,31.97,32.19,137398,0
2006-12-12,31.98,32,31.33,31.71,17342,0
2006-12-13,31.75,31.96,30.52,30.72,46923,0
2006-12-14,30.66,32.25,30.66,32.23,12077,0
2006-12-15,32.25,32.89,31.15,31.9,74691,0
2006-12-18,32.18,33.24,32.05,32.06,16392,0
2006-12-19,32.03,32.6,32.03,32.21,14788,0
2006-12-20,32.41,32.68,31.49,31.79,8765,0
2006-12-21,31.98,32.25,31.77,31.8,3202,0
2006-12-22,32.02,32.25,31.88,31.99,3895,0
2006-12-26,31.82,32.44,31.82,32.32,8109,0
2006-12-27,32.32,34,32.32,33.89,35475,0
2006-12-28,33.8,34,33.8,33.96,37525,0
2006-12-29,33.98,33.99,33.11,33.33,34550,0
2007-01-03,33.64,33.97,32.95,33.03,51923,0
2007-01-04,33.01,33.13,31.92,32.01,29770,0
2007-01-05,32,32.18,30.45,30.58,31711,0
2007-01-08,30.52,32.24,30.52,32,28482,0
2007-01-09,32.11,32.11,30.9,31.86,20254,0
2007-01-10,31.62,32.38,31.03,32,19987,0
2007-01-11,32.38,32.38,30.9,31.99,5218,0
2007-01-12,32.38,32.38,31.8,32,16580,0
2007-01-16,32.19,32.31,31.59,32,17243,0
2007-01-17,31.94,32.12,31.12,31.2,33932,0
2007-01-18,31.07,31.15,29.55,29.7,33775,0
2007-01-19,29.51,29.59,28.33,28.69,31502,0
2007-01-22,28.1,28.85,26.63,27.12,78209,0
2007-01-23,27.03,27.96,27.03,27.9,52501,0
2007-01-24,27.98,28.89,27.98,28.89,20490,0
2007-01-25,28.9,28.9,26.95,27.35,16821,0
2007-01-26,27.24,27.44,26.26,26.58,45922,0
2007-01-29,26.5,28.63,26.5,28.16,66553,0
2007-01-30,28.27,28.92,27.89,28.77,42051,0
2007-01-31,28.62,29.39,27.3,29.07,28078,0
2007-02-01,29.01,29.79,29.01,29.6,20360,0
2007-02-02,29.78,30.4,29.31,30.26,8411,0
2007-02-05,30.08,30.08,28.47,28.65,40996,0
2007-02-06,28.44,29.52,28.06,29.25,21578,0
2007-02-07,29.48,29.48,28.19,28.46,23405,0
2007-02-08,28.3,28.58,27.81,28.28,34244,0
2007-02-09,28.16,28.5,27.01,27.27,40180,0
2007-02-12,27.3,27.58,27.09,27.56,15569,0
2007-02-13,27.48,27.75,27.17,27.54,36595,0
2007-02-14,27.51,27.54,26.56,26.71,41165,0
2007-02-15,26.58,27.28,26.5,27.04,27744,0
2007-02-16,27.04,27.5,26.67,27.27,23617,0
2007-02-20,27.25,27.25,26.32,27.02,22395,0
2007-02-21,26.81,27,26,26.21,36743,0
2007-02-22,26.05,26.77,25.83,26.73,41860,0
2007-02-23,26.74,26.74,25.84,25.84,17095,0
2007-02-26,25.74,25.94,25,25.35,50169,0
2007-02-27,25.04,25.23,23.57,23.75,42068,0
2007-02-28,23.75,25,23.56,24.49,32316,0
2007-03-01,24.17,24.79,23.75,23.87,97003,0
2007-03-02,23.68,23.95,23.37,23.39,67897,0
2007-03-05,23.37,23.38,21.74,22.04,97600,0
2007-03-06,22.24,23.63,21.76,23.63,62362,0
2007-03-07,25.04,25.31,23.65,23.76,106857,0
2007-03-08,23.76,24.17,23.5,23.56,61757,0
2007-03-09,23.83,23.91,23.25,23.44,76211,0
2007-03-12,23.55,28.4,23.55,27.92,141860,0
2007-03-13,27.61,28.49,26.1,26.24,102644,0
2007-03-14,26.25,27,25.83,26.69,66766,0
2007-03-15,26.84,27.41,26.77,27.4,38625,0
2007-03-16,27.39,27.75,26.04,26.67,142104,0
2007-03-19,26.54,27.3,26.37,26.89,49793,0
2007-03-20,26.82,26.99,26.34,26.75,45445,0
2007-03-21,26.84,27.83,26.68,27.65,67593,0
2007-03-22,27.68,28.54,27.62,28.07,70420,0
2007-03-23,27.97,28.16,27.82,28.01,27132,0
2007-03-26,28,28.18,27.2,28.01,33838,0
2007-03-27,27.82,28.29,27.11,27.13,59923,0
2007-03-28,26.84,27.24,26.66,27.16,69730,0
2007-03-29,27.34,27.38,26.81,27.06,142393,0
2007-03-30,27.18,27.19,26.94,27.19,44599,0
2007-04-02,27.15,27.46,27,27.46,62173,0
2007-04-03,27.46,27.91,27.25,27.38,48236,0
2007-04-04,27.39,27.44,26.92,27.04,45669,0
2007-04-05,27.09,28.29,27,27.1,60369,0
2007-04-09,27.1,27.29,26.97,27.04,25452,0
2007-04-10,27,27.11,26.96,27,35548,0
2007-04-11,26.9,27.65,26.69,27.21,43918,0
2007-04-12,27.11,27.29,26.95,27.2,34009,0
2007-04-13,27.07,27.24,26.92,27.18,16232,0
2007-04-16,27.22,28.39,27.22,28.26,17712,0
2007-04-17,28.17,28.17,27.62,27.81,34878,0
2007-04-18,27.68,29.11,27.63,28.93,59284,0
2007-04-19,28.77,28.77,27.26,27.47,48955,0
2007-04-20,27.79,28.06,26.9,27.77,46818,0
2007-04-23,27.7,27.83,27.22,27.36,23515,0
2007-04-24,27.22,27.26,26.94,27,24463,0
2007-04-25,27.22,27.42,26.95,27.06,34978,0
2007-04-26,26.99,27.71,26.92,27.65,19541,0
2007-04-27,27.41,27.85,27.07,27.33,21740,0
2007-04-30,26.46,27.03,26.46,26.84,127664,0
2007-05-01,26.06,27.25,26.06,27.03,72837,0
2007-05-02,26.54,27.25,26.47,26.97,188409,0
2007-05-03,26.85,27.15,26.8,27.06,43782,0
2007-05-04,26.89,27.13,26.89,27.13,35956,0
2007-05-07,26.99,27.3,26.9,27.07,60766,0
2007-05-08,27.07,27.1,26.83,27.03,22360,0
2007-05-09,26.95,26.95,26.68,26.79,55117,0
2007-05-10,27,27.47,26.77,26.77,40684,0
2007-05-11,26.8,26.98,26.71,26.96,17668,0
2007-05-14,26.95,26.95,26.35,26.59,46000,0
2007-05-15,26.8,27.04,26.04,26.39,22217,0
2007-05-16,26.4,26.57,26.05,26.44,35724,0
2007-05-17,26.41,26.41,25.76,25.91,26769,0
2007-05-18,25.91,26.29,25.71,26.21,16827,0
2007-05-21,26.05,26.39,25.94,26.34,53971,0
2007-05-22,26.22,27.6,26.22,27.53,73538,0
2007-05-23,27.63,28.45,27.25,27.27,44758,0
2007-05-24,27.43,27.43,26.11,26.19,31471,0
2007-05-25,26.49,26.82,26.14,26.39,9158,0
2007-05-29,26.51,26.52,26.14,26.49,33067,0
2007-05-30,26.32,26.62,26.14,26.5,84795,0
2007-05-31,26.62,26.76,26.36,26.74,49980,0
2007-06-01,26.72,26.97,26.46,26.64,16303,0
2007-06-04,26.47,26.66,26.38,26.54,18259,0
2007-06-05,26.5,26.51,26.1,26.28,40229,0
2007-06-06,26.08,26.4,25.79,26.34,28666,0
2007-06-07,26.16,26.16,25.42,26.01,62637,0
2007-06-08,26.05,26.4,25.57,26.28,50024,0
2007-06-11,26.25,26.48,26.15,26.25,50664,0
2007-06-12,26.12,26.32,25.21,25.6,86315,0
2007-06-13,25.6,26.65,25.49,26.47,91608,0
2007-06-14,26.46,26.65,25.86,26.3,55243,0
2007-06-15,26.67,27.03,26.36,26.85,63518,0
2007-06-18,26.87,26.87,26.42,26.56,41003,0
2007-06-19,26.5,26.83,26.5,26.75,24433,0
2007-06-20,26.85,26.9,26.49,26.53,38682,0
2007-06-21,26.27,26.66,26.22,26.54,39318,0
2007-06-22,26.8,27.21,26.59,27.21,486951,0
2007-06-25,27.06,27.99,26.47,27.16,54484,0
2007-06-26,27.41,27.41,26.89,26.94,85276,0
2007-06-27,26.98,27.56,26.72,27.37,53407,0
2007-06-28,27.27,27.3,26.86,27.21,21212,0
2007-06-29,27.12,27.14,26.34,26.83,26797,0
2007-07-02,26.69,26.96,26.5,26.96,30702,0
2007-07-03,26.89,27.04,26.65,27.03,13880,0
2007-07-05,26.89,26.89,26.59,26.68,18088,0
2007-07-06,26.62,27.22,26.54,27.09,13606,0
2007-07-09,27.26,27.27,26.56,26.76,22887,0
2007-07-10,26.71,26.82,26.03,26.12,69681,0
2007-07-11,26.09,26.3,25.37,25.7,39889,0
2007-07-12,26.06,26.08,25.42,25.73,42426,0
2007-07-13,25.75,26.18,25.67,26.03,34406,0
2007-07-16,25.9,25.9,25.37,25.72,102069,0
2007-07-17,25.73,25.73,25.25,25.4,15627,0
2007-07-18,25.42,25.58,25.25,25.58,45893,0
2007-07-19,25.55,25.79,25.26,25.51,17565,0
2007-07-20,25.45,25.58,24.1,24.52,40603,0
2007-07-23,24.44,25.12,24.44,24.82,37333,0
2007-07-24,24.7,25.31,24.52,24.95,75138,0
2007-07-25,24.87,25.32,24.62,24.87,33178,0
2007-07-26,24.65,25.13,24.55,25.13,46582,0
2007-07-27,24.89,25.03,24.27,24.7,34738,0
2007-07-30,24.59,26.1,24.45,25.85,62573,0
2007-07-31,26.02,26.21,25.36,25.91,39958,0
2007-08-01,25.94,25.96,25.24,25.79,67518,0
2007-08-02,25.69,26.93,25.69,26.27,34922,0
2007-08-03,26.1,26.1,24.6,24.85,71222,0
2007-08-06,24.65,25.38,24.55,24.96,108167,0
2007-08-07,24.77,24.99,23.15,23.37,328023,0
2007-08-08,23.43,27,23.43,26.72,221970,0
2007-08-09,26.43,27,26.33,26.95,110746,0
2007-08-10,26.62,27.28,25.81,25.81,188976,0
2007-08-13,26.23,26.95,25.2,26.09,80376,0
2007-08-14,25.97,26.35,25.18,25.2,35059,0
2007-08-15,25.12,25.83,24.8,25.51,63844,0
2007-08-16,25.51,26.06,25.16,25.98,81736,0
2007-08-17,26.73,27,26.23,26.31,80357,0
2007-08-20,26.48,26.48,25.68,25.94,8502,0
2007-08-21,25.8,26.25,25.59,25.96,26803,0
2007-08-22,26.25,26.82,26.03,26.5,27116,0
2007-08-23,26.68,26.68,24.6,24.81,32891,0
2007-08-24,24.95,25.89,24.95,25.48,14662,0
2007-08-27,25.5,25.5,24.2,24.48,30453,0
2007-08-28,24.38,24.38,22.1,22.44,68935,0
2007-08-29,22.61,23.2,22.4,22.96,40479,0
2007-08-30,22.69,23.5,21.66,22,99010,0
2007-08-31,22.36,23.6,22.1,22.21,86026,0
2007-09-04,22.17,23,21.97,22.68,29366,0
2007-09-05,22.49,23,22.49,22.53,39459,0
2007-09-06,22.56,22.73,22,22.36,18388,0
2007-09-07,21.6,22.08,21.13,21.94,56717,0
2007-09-10,22.04,22.04,20.07,20.5,181678,0
2007-09-11,20.45,21.05,20.07,20.91,32611,0
2007-09-12,20.91,21.42,20.34,20.38,22489,0
2007-09-13,20.52,20.79,20.01,20.66,33217,0
2007-09-14,20.39,20.89,20.34,20.8,42526,0
2007-09-17,20.78,21.28,20.63,21.07,43141,0
2007-09-18,21.2,24.47,21.16,24,96214,0
2007-09-19,24.25,24.25,23.16,24.06,58874,0
2007-09-20,24.2,24.2,23.5,23.55,25424,0
2007-09-21,23.85,23.85,22.86,23.33,52231,0
2007-09-24,23.31,23.78,23.21,23.4,23713,0
2007-09-25,23.3,23.44,22.64,22.82,30372,0
2007-09-26,23.14,23.49,22.87,23,25660,0
2007-09-27,22.51,22.99,22.51,22.87,13380,0
2007-09-28,22.8,23.46,22.75,23.1,30481,0
2007-10-01,23,24.3,22.67,24.2,50994,0
2007-10-02,24.09,24.97,23.86,24.48,32854,0
2007-10-03,24.38,24.57,23.46,23.57,18280,0
2007-10-04,23.72,24.48,22.45,22.45,22149,0
2007-10-05,22.71,23.42,22,22.99,22378,0
2007-10-08,23.02,24.5,22.89,24.28,30048,0
2007-10-09,24.33,24.76,24.22,24.39,38644,0
2007-10-10,24.39,24.73,24.23,24.57,12554,0
2007-10-11,24.67,25.08,23.39,24.29,75113,0
2007-10-12,24.36,25,24.36,24.97,16633,0
2007-10-15,24.92,24.96,24.06,24.29,31697,0
2007-10-16,24.17,24.59,24.12,24.5,10918,0
2007-10-17,24.74,24.74,23.64,23.81,17222,0
2007-10-18,23.77,24.79,23.7,24.66,20254,0
2007-10-19,24.62,24.62,23.25,23.37,59400,0
2007-10-22,23.09,23.31,22.58,23.18,20014,0
2007-10-23,23.43,24.27,23.41,23.56,46281,0
2007-10-24,23.4,23.4,21.7,22.1,29040,0
2007-10-25,21.97,22.2,21.18,21.36,45209,0
2007-10-26,21.7,23.56,21.62,23.47,56935,0
2007-10-29,23.72,23.72,21.93,22.01,18907,0
2007-10-30,21.93,22.76,21.81,22.15,38273,0
2007-10-31,22.28,22.51,21.63,22.4,21355,0
2007-11-01,22.04,22.04,19.67,19.97,104983,0
2007-11-02,20.2,20.2,19.16,19.39,71098,0
2007-11-05,19.13,19.78,18.47,19.55,50125,0
2007-11-06,19.67,21.06,19.38,20.15,49872,0
2007-11-07,19.86,20.19,18.5,19,82882,0
2007-11-08,19.1,19.15,18.64,19,36006,0
2007-11-09,18.37,19.55,18.37,19.52,24520,0
2007-11-12,19.47,19.8,18.81,19.14,34040,0
2007-11-13,19.25,19.8,18.75,19.74,37494,0
2007-11-14,19.9,20.52,18.95,19.21,25274,0
2007-11-15,19.08,19.47,18.64,18.78,20447,0
2007-11-16,18.85,20.5,18.85,19.39,17187,0
2007-11-19,19.11,20,18.9,18.92,26804,0
2007-11-20,18.95,19.54,18.85,19.3,44997,0
2007-11-21,19.09,19.09,18.8,19.07,31457,0
2007-11-23,19.25,19.6,19.19,19.52,11148,0
2007-11-26,19.51,19.51,18.61,18.7,42768,0
2007-11-27,18.73,19.17,18.71,19.07,20239,0
2007-11-28,19.25,19.51,18.6,19.37,24822,0
2007-11-29,19.17,19.3,18.68,19.09,16575,0
2007-11-30,19.53,19.53,18.76,19.07,23751,0
2007-12-03,19.03,19.06,17.67,17.79,32951,0
2007-12-04,17.85,18.17,17.71,17.84,14479,0
2007-12-05,18.15,18.17,17.43,17.6,18072,0
2007-12-06,17.67,19.1,17.57,19.1,37372,0
2007-12-07,18.98,18.98,17.17,18.43,45655,0
2007-12-10,18.49,18.57,18.15,18.49,25428,0
2007-12-11,18.48,18.6,17.82,17.87,33933,0
2007-12-12,18.5,18.7,16.84,17.09,31842,0
2007-12-13,16.94,16.94,16.34,16.69,32195,0
2007-12-14,16.48,16.65,15.99,16.52,39499,0
2007-12-17,16.48,16.72,16.19,16.48,23154,0
2007-12-18,16.72,17.71,16.62,17.52,37578,0
2007-12-19,17.45,17.6,17.22,17.22,19869,0
2007-12-20,17.43,17.5,15.44,17.47,87582,0
2007-12-21,17.95,19.13,17.91,19.1,101685,0
2007-12-24,18.9,20.73,18.3,20.12,51815,0
2007-12-26,20.48,21.39,20.4,20.9,47517,0
2007-12-27,20.73,21.48,20.48,20.65,50434,0
2007-12-28,21.15,22.84,20.88,22,78001,0
2007-12-31,21.85,22.22,20.41,20.67,33803,0
2008-01-02,20.97,20.97,18,18.5,71435,0
2008-01-03,18.83,18.83,17.9,18.03,59367,0
2008-01-04,17.86,17.89,16.91,17.29,72731,0
2008-01-07,17.34,17.34,15.77,15.99,68613,0
2008-01-08,16.03,16.69,15.4,15.44,56375,0
2008-01-09,15.37,16.12,15.05,16,34186,0
2008-01-10,15.91,16.3,15.14,16.3,43387,0
2008-01-11,16.13,16.13,15.6,15.75,31533,0
2008-01-14,15.86,17.17,15.86,16.19,27110,0
2008-01-15,16.1,16.18,15.59,15.61,26026,0
2008-01-16,15.6,15.86,15.36,15.36,37587,0
2008-01-17,15.44,15.65,13.73,13.73,39185,0
2008-01-18,13.73,13.98,13.2,13.85,47175,0
2008-01-22,13.85,16.22,13.42,14.8,45127,0
2008-01-23,14.43,16.49,13.82,14.55,83517,0
2008-01-24,14.45,18.73,14.45,15.49,56882,0
2008-01-25,15.91,16.55,15.33,15.44,22139,0
2008-01-28,15.46,15.81,14.98,15.65,53689,0
2008-01-29,16,16.77,15.38,16.15,46149,0
2008-01-30,16.23,16.45,15.6,16.03,25680,0
2008-01-31,15.74,17.78,15.58,17,35586,0
2008-02-01,17.1,17.97,17.05,17.75,30439,0
2008-02-04,17.98,18.78,17.8,17.95,39723,0
2008-02-05,17.56,18.8,17.37,18.29,60118,0
2008-02-06,18.43,19.51,18.1,18.9,64128,0
2008-02-07,18.58,18.85,17.9,18.52,42822,0
2008-02-08,18.73,18.95,16.79,17.26,20022,0
2008-02-11,17.3,17.3,16.29,17.03,22358,0
2008-02-12,17.15,17.53,16.9,17.06,33719,0
2008-02-13,16.84,18.52,16.53,18.49,63029,0
2008-02-14,18.33,18.33,17.13,17.85,28986,0
2008-02-15,17.95,18.11,16.99,17.61,48881,0
2008-02-19,17.96,18.45,16.59,16.96,17494,0
2008-02-20,16.81,17.92,16.74,17.34,11830,0
2008-02-21,17.5,18.21,16.62,16.66,13556,0
2008-02-22,16.66,17.01,16.1,16.57,30933,0
2008-02-25,16.58,17.34,16.01,17.14,18296,0
2008-02-26,16.99,17.2,16.4,17.11,59757,0
2008-02-27,16.91,17.4,16.4,16.7,19877,0
2008-02-28,16.6,16.74,16,16.23,30143,0
2008-02-29,16.1,16.19,15,15.18,61230,0
2008-03-03,15.18,15.62,14.39,14.96,41893,0
2008-03-04,14.83,14.98,14.45,14.85,27513,0
2008-03-05,14.87,15.48,14.45,15.48,29715,0
2008-03-06,14.88,14.9,14.34,14.74,44406,0
2008-03-07,14.52,15.25,14.52,14.66,13275,0
2008-03-10,14.96,15.45,14.5,14.57,23090,0
2008-03-11,14.56,16.31,14.56,16.26,20142,0
2008-03-12,16.28,17,15.56,15.99,24561,0
2008-03-13,15.78,16.98,15.78,16.61,20426,0
2008-03-14,16.72,16.72,16,16.09,22612,0
2008-03-17,15.64,16.42,15.61,16.1,16540,0
2008-03-18,16.5,16.76,15.17,16.71,63651,0
2008-03-19,16.36,16.93,16.03,16.4,16501,0
2008-03-20,17,17,16.01,16.5,66182,0
2008-03-24,16.25,17,16.25,16.84,21153,0
2008-03-25,16.88,16.88,16.38,16.38,12353,0
2008-03-26,16.27,16.99,16.27,16.79,15603,0
2008-03-27,16.77,16.77,16.07,16.21,10024,0
2008-03-28,15.95,16.6,15.63,16.23,23953,0
2008-03-31,16.24,16.89,15.53,15.53,43882,0
2008-04-01,15.84,16.63,15.84,16.29,63205,0
2008-04-02,16.25,16.39,15.43,16.34,22202,0
2008-04-03,16.1,16.35,15.58,16.11,10658,0
2008-04-04,16.14,16.92,15.76,16.2,33169,0
2008-04-07,16.35,16.35,15.76,16.23,17396,0
2008-04-08,16.07,16.33,15.5,16.21,11390,0
2008-04-09,16.39,17.02,16.1,16.2,15482,0
2008-04-10,16.4,17.18,16.01,16.93,14663,0
2008-04-11,16.7,17.1,15.57,15.99,7985,0
2008-04-14,15.95,16.57,15.5,15.99,16581,0
2008-04-15,16.13,16.38,15.73,16.12,5023,0
2008-04-16,16.31,17,16.3,16.68,16258,0
2008-04-17,16.96,16.96,15.8,16,16157,0
2008-04-18,16.36,17.49,16.2,16.61,30869,0
2008-04-21,16.44,17.53,16.44,17.23,14196,0
2008-04-22,17.12,17.31,16.69,16.83,11525,0
2008-04-23,16.91,17.36,16.91,17.36,4800,0
2008-04-24,17.35,18.61,17.35,18.58,5029,0
2008-04-25,18.87,19.59,18.63,19.56,9184,0
2008-04-28,19.44,19.75,19.05,19.25,5926,0
2008-04-29,19.08,19.24,18.7,18.75,3418,0
2008-04-30,18.91,19.79,18.84,19.25,10691,0
2008-05-01,19.37,20,19.35,20,10465,0
2008-05-02,20,20,19.8,19.97,13348,0
2008-05-05,19.8,19.8,18.85,19.09,9083,0
2008-05-06,18.94,20.6,18.94,20.36,16868,0
2008-05-07,20.39,20.74,19.85,19.86,15370,0
2008-05-08,20.21,20.75,20.08,20.54,10970,0
2008-05-09,20.27,21.43,19.61,21.43,7385,0
2008-05-12,21.47,23,21.47,22.44,30039,0
2008-05-13,22.51,23.01,21.05,23.01,32819,0
2008-05-14,23,24,22.85,23.53,17976,0
2008-05-15,23.57,23.8,21.25,23.19,19019,0
2008-05-16,23.38,24.78,22.77,23.48,31977,0
2008-05-19,23.48,23.79,23.23,23.6,56621,0
2008-05-20,23.55,24.69,23.42,24.25,12696,0
2008-05-21,24.12,24.79,24.12,24.79,21104,0
2008-05-22,24.99,31.52,24.99,30.21,80576,0
2008-05-23,29.74,29.88,25.79,25.79,88359,0
2008-05-27,26.26,27.09,25.83,27,19486,0
2008-05-28,27.71,27.71,25.75,26.7,29854,0
2008-05-29,26.51,27.11,25.69,26.85,77328,0
2008-05-30,26.85,26.85,26.11,26.11,50060,0
2008-06-02,25.85,25.85,24.02,24.9,28635,0
2008-06-03,25.1,25.59,24,24.54,12085,0
2008-06-04,24.42,26.21,24.42,25.39,19938,0
2008-06-05,25.36,27,24.49,26.93,27554,0
2008-06-06,26.73,26.73,24.96,25.62,24935,0
2008-06-09,25.96,26.54,23.48,25.34,23583,0
2008-06-10,23.34,26.94,23.34,25.25,27965,0
2008-06-11,25.13,26.29,25.1,25.55,33388,0
2008-06-12,25.99,26.41,25.63,25.96,8932,0
2008-06-13,26.45,26.45,25.59,26.09,12990,0
2008-06-16,26,26.99,25.03,26.98,30763,0
2008-06-17,26.96,27,26.13,26.5,12485,0
2008-06-18,27,27.36,26,26.25,28459,0
2008-06-19,26.21,26.95,25.53,26.78,15973,0
2008-06-20,27.05,27.37,26,26.22,60354,0
2008-06-23,26.27,26.27,25.16,25.99,33135,0
2008-06-24,25.71,27.14,25.52,25.93,26689,0
2008-06-25,25.73,26.65,25.57,26.52,10809,0
2008-06-26,26.11,26.41,25.64,25.87,136562,0
2008-06-27,25.84,26.38,25.7,26,210027,0
2008-06-30,25.97,26.2,25.56,25.56,90651,0
2008-07-01,25.55,25.94,25.17,25.38,40599,0
2008-07-02,25.31,25.31,21.55,21.88,35536,0
2008-07-03,22.23,22.23,21.05,21.26,15464,0
2008-07-07,21.77,21.77,20.19,20.25,43099,0
2008-07-08,20.47,20.98,19.8,20.79,45240,0
2008-07-09,20.78,20.95,19.42,19.42,35525,0
2008-07-10,18.58,18.58,15.92,17.01,84469,0
2008-07-11,16.76,18.06,16.48,17.65,44217,0
2008-07-14,18.09,18.09,15.05,16.92,25586,0
2008-07-15,16.61,16.75,14.46,15.9,46576,0
2008-07-16,16.01,18.06,15.55,18.06,31706,0
2008-07-17,18.2,19.4,18.2,18.85,17601,0
2008-07-18,19.06,19.41,17.73,17.88,11775,0
2008-07-21,18.08,18.08,17.8,17.84,13203,0
2008-07-22,17.68,18.4,17.68,17.99,29588,0
2008-07-23,17.9,19.91,17.9,18.7,20044,0
2008-07-24,18.82,19.21,18.62,18.93,14266,0
2008-07-25,19.4,19.4,18.48,18.92,22824,0
2008-07-28,18.64,18.83,18.06,18.06,6609,0
2008-07-29,18.21,19,18.21,18.9,19574,0
2008-07-30,19.27,20.91,16.95,17.16,55164,0
2008-07-31,16.84,18.45,16.57,16.57,65559,0
2008-08-01,16.83,17.46,16.34,16.8,21535,0
2008-08-04,16.79,17.79,16.79,17,20878,0
2008-08-05,17.34,20.87,16.01,18.21,27763,0
2008-08-06,18.21,18.46,17.42,17.9,53774,0
2008-08-07,18.41,18.83,17.27,18.33,28630,0
2008-08-08,18.28,19.6,17.92,19.05,21045,0
2008-08-11,18.5,19,18.27,18.63,31248,0
2008-08-12,18.46,18.46,17.97,18.16,21641,0
2008-08-13,18,19.58,17.76,18.56,25607,0
2008-08-14,18.27,18.65,18.27,18.5,16954,0
2008-08-15,18.86,19.01,17.7,18,29333,0
2008-08-18,18.23,18.23,17.44,17.5,7682,0
2008-08-19,17.28,17.52,16.88,16.98,17230,0
2008-08-20,16.99,17.61,16.65,16.65,10702,0
2008-08-21,16.5,16.76,16.08,16.21,26442,0
2008-08-22,16.15,16.54,16.05,16.25,10165,0
2008-08-25,16.54,16.8,16.25,16.31,7484,0
2008-08-26,16.26,16.68,16.26,16.5,3999,0
2008-08-27,16.4,16.5,16.38,16.43,10097,0
2008-08-28,16.5,17.03,16.5,16.81,21068,0
2008-08-29,16.63,16.85,16.47,16.74,18669,0
2008-09-02,17.28,17.63,16.7,16.87,9428,0
2008-09-03,16.82,17.45,16.63,17.3,23058,0
2008-09-04,17.03,17.49,16.72,17.42,13159,0
2008-09-05,16.8,17.6,16.8,17.43,19879,0
2008-09-08,18.19,18.98,17.79,18.84,19661,0
2008-09-09,19.14,19.14,17.78,17.78,24858,0
2008-09-10,18.09,18.48,17.85,18.36,12347,0
2008-09-11,18.36,19.46,18.36,18.39,14711,0
2008-09-12,19.57,19.58,18.36,18.36,6861,0
2008-09-15,19.08,19.98,17.6,18.96,12245,0
2008-09-16,18.48,19.49,18.25,19,18361,0
2008-09-17,18.42,18.43,16.75,17.46,32189,0
2008-09-18,17.83,21.15,17,19.99,80181,0
2008-09-19,22.99,23.99,20.64,21.4,133999,0
2008-09-22,21.74,22.1,20.2,21.15,10348,0
2008-09-23,18,22.1,18,20.95,15386,0
2008-09-24,20.97,21.71,20.67,20.67,10925,0
2008-09-25,20.72,21.68,19.89,19.94,21386,0
2008-09-26,19.75,19.75,19.04,19.07,14994,0
2008-09-29,18.77,20.41,11,17.08,65202,0
2008-09-30,17.37,18.26,17,17,27553,0
2008-10-01,18,18.43,17.01,17.04,7884,0
2008-10-02,19.35,19.35,16.51,16.97,25911,0
2008-10-03,17.27,18.84,16.36,16.42,11220,0
2008-10-06,16.4,17.3,15.75,15.95,21117,0
2008-10-07,15.97,17.79,15.95,16.16,30654,0
2008-10-08,15.59,19.97,15.47,17.38,15375,0
2008-10-09,17.4,17.4,14.16,14.75,24152,0
2008-10-10,14.46,18.12,13.54,16.77,21040,0
2008-10-13,18.31,19.43,17.01,18,24240,0
2008-10-14,18.27,18.27,14.57,15.95,22967,0
2008-10-15,15.72,15.75,14.49,15.09,9461,0
2008-10-16,15.94,18.3,14.73,16.83,45049,0
2008-10-17,16,17.49,15,16.04,24649,0
2008-10-20,17.28,18.32,15.66,17.12,34985,0
2008-10-21,16.81,17.65,15.97,16.47,22491,0
2008-10-22,15.65,15.72,14.78,14.78,27587,0
2008-10-23,14.87,14.88,13.61,13.63,15847,0
2008-10-24,14.19,14.19,12.37,12.55,23851,0
2008-10-27,12.75,12.77,11.34,11.67,19526,0
2008-10-28,11.74,15,10.59,14.07,19942,0
2008-10-29,14.5,15,14.07,14.9,52950,0
2008-10-30,15.69,15.69,14,15,14866,0
2008-10-31,15.53,16.17,14.23,15.34,19110,0
2008-11-03,16.22,16.67,15.02,15.96,10289,0
2008-11-04,16.2,17.95,15.85,17.9,20389,0
2008-11-05,17.58,17.58,15.82,16.85,17911,0
2008-11-06,16.64,16.91,15.8,15.8,4009,0
2008-11-07,15.96,17.62,14.99,15.96,9959,0
2008-11-10,16.26,17.58,15.47,15.65,5405,0
2008-11-11,15.42,15.42,14.09,14.15,16331,0
2008-11-12,14.5,15.5,13.94,14.26,70266,0
2008-11-13,14.51,14.51,12.5,13.73,25534,0
2008-11-14,13.75,13.8,12.57,12.57,14528,0
2008-11-17,12.44,13.25,12.44,12.93,12474,0
2008-11-18,13.04,14.19,12.66,12.82,23743,0
2008-11-19,12.63,13,12.35,12.35,10350,0
2008-11-20,12.5,13,11.97,12.25,22235,0
2008-11-21,12.77,13.4,11.12,13.4,33401,0
2008-11-24,13.46,14.48,12.26,14,10750,0
2008-11-25,14.33,14.98,13.46,14,23267,0
2008-11-26,13.6,14,13.04,14,23689,0
2008-11-28,13.7,14,12.55,13.1,6707,0
2008-12-01,12.61,13.75,12.27,12.27,29474,0
2008-12-02,12.62,13.36,12.25,13.36,44470,0
2008-12-03,12.84,13.24,12.75,12.99,15229,0
2008-12-04,12.69,14.22,12.69,13.47,30580,0
2008-12-05,13.25,14.1,12.67,13.7,11148,0
2008-12-08,14.22,14.41,12.7,13.5,13282,0
2008-12-09,13.33,14.97,13.18,13.58,22746,0
2008-12-10,13.77,14,13.5,13.84,19585,0
2008-12-11,13.43,13.9,13.21,13.34,11705,0
2008-12-12,13.03,14,12.92,13.84,10938,0
2008-12-15,13.93,14.29,13.08,13.88,15629,0
2008-12-16,14.32,14.5,13.2,14.38,23736,0
2008-12-17,14.09,14.82,13.79,14.25,22678,0
2008-12-18,14.32,14.55,12.99,14.34,33052,0
2008-12-19,15.24,15.24,13.82,14.16,85104,0
2008-12-22,14.16,14.48,13.86,14.18,77007,0
2008-12-23,14.34,14.39,13.9,13.98,62368,0
2008-12-24,14,14.14,13.95,13.99,8498,0
2008-12-26,14.77,14.77,14,14.08,5962,0
2008-12-29,14.06,14.1,13.26,14.02,18538,0
2008-12-30,14.19,14.37,13.94,14.37,16143,0
2008-12-31,14.41,14.47,13.36,13.7,35826,0
2009-01-02,13.73,14.48,13.73,14.48,25935,0
2009-01-05,14.44,15.49,14.44,15.49,27100,0
2009-01-06,15.5,17.48,15.5,17.45,20479,0
2009-01-07,17.3,17.74,16.5,17.2,72035,0
2009-01-08,17.28,17.8,16.49,17.8,35604,0
2009-01-09,17.83,17.83,16.79,17.03,21348,0
2009-01-12,16.99,17.4,16.21,16.9,32950,0
2009-01-13,16.8,17.23,16.51,17.1,3600,0
2009-01-14,16.7,17.22,16.6,16.81,5139,0
2009-01-15,16.8,17.93,16.5,17.7,10412,0
2009-01-16,17.74,18.5,17.25,18.17,139804,0
2009-01-20,17.98,18.15,16.5,16.5,92420,0
2009-01-21,16.33,17.61,16.33,16.95,13981,0
2009-01-22,16.65,17.45,16.49,17,18191,0
2009-01-23,16.61,16.81,16.5,16.81,4758,0
2009-01-26,16.79,18,16.79,17.77,5645,0
2009-01-27,17.78,17.78,17.42,17.74,2740,0
2009-01-28,17.77,18.9,17.73,18.8,11895,0
2009-01-29,18.52,18.8,18,18.25,17157,0
2009-01-30,18.38,18.38,17.54,18.05,18391,0
2009-02-02,17.89,18.15,16.85,17.64,8789,0
2009-02-03,17.73,18.42,17.5,18.42,12551,0
2009-02-04,18.3,18.3,17.45,17.57,6577,0
2009-02-05,17.73,18,17.73,17.97,7236,0
2009-02-06,17.99,18.18,17.36,17.75,22798,0
2009-02-09,17.63,18.42,17.61,18.02,23492,0
2009-02-10,18.24,18.25,17.48,17.75,13942,0
2009-02-11,17.89,18.13,17.75,18.13,2137,0
2009-02-12,17.9,18.08,17.08,17.91,8206,0
2009-02-13,17.9,18.05,17.68,17.9,16155,0
2009-02-17,17.02,17.48,17.02,17.25,8086,0
2009-02-18,17.34,18.25,17.24,18.25,41610,0
2009-02-19,18.25,18.25,17.65,18,6459,0
2009-02-20,17.93,18.1,17.54,18.01,10089,0
2009-02-23,18,18.5,17.55,17.7,25939,0
2009-02-24,17.73,19.1,17.73,18.29,40424,0
2009-02-25,18.23,18.23,17.41,17.59,9127,0
2009-02-26,17.82,18.26,17.59,17.74,6958,0
2009-02-27,17.42,19.29,17.42,19.03,23058,0
2009-03-02,18.7,18.99,17.93,18.19,16800,0
2009-03-03,18.45,18.66,18,18.2,27658,0
2009-03-04,18.47,19.03,17.32,18.47,31040,0
2009-03-05,17.98,17.99,17.43,17.5,12177,0
2009-03-06,17.65,18.5,17.45,18.19,24491,0
2009-03-09,18,19.26,17.11,18.73,14899,0
2009-03-10,19.13,19.5,18.12,19.5,7454,0
2009-03-11,19.68,20,19.06,19.73,6594,0
2009-03-12,19.25,21.79,19.12,21.24,30126,0
2009-03-13,21.81,21.83,21.16,21.16,28619,0
2009-03-16,21.6,21.95,21.36,21.68,22892,0
2009-03-17,21.83,22,21.12,22,26853,0
2009-03-18,21.97,23.94,21.94,23.65,35076,0
2009-03-19,23.66,23.99,22.17,22.59,18219,0
2009-03-20,22.69,22.82,20.61,20.61,60268,0
2009-03-23,21.11,22.24,20.71,22.24,23064,0
2009-03-24,21.98,22.25,21.6,21.68,9043,0
2009-03-25,21.5,22.78,21.48,22.25,20213,0
2009-03-26,22.55,22.55,21.87,22.39,41009,0
2009-03-27,22.1,22.23,20.53,21.68,12921,0
2009-03-30,21.91,21.91,21.32,21.68,12210,0
2009-03-31,21.96,23.49,21.16,21.49,60657,0
2009-04-01,21.76,22.5,21.24,21.75,24362,0
2009-04-02,22.19,22.79,21.75,22.61,28653,0
2009-04-03,22.98,22.98,21.61,22.36,13460,0
2009-04-06,22.36,22.6,21.3,22.37,11731,0
2009-04-07,22.1,22.79,21.5,22,23255,0
2009-04-08,23.49,23.49,21.65,22.34,17773,0
2009-04-09,22.72,24.38,22.52,24.09,21214,0
2009-04-13,24.38,24.63,23.85,24.63,22306,0
2009-04-14,23.83,25,23.69,24.65,39932,0
2009-04-15,24.6,24.9,23.95,24.8,31156,0
2009-04-16,24.93,24.95,24.25,24.95,30107,0
2009-04-17,25,25,24.25,24.31,15884,0
2009-04-20,24.3,24.77,23.2,23.2,13725,0
2009-04-21,23.18,24,22.82,23.57,22137,0
2009-04-22,23.27,23.27,20.83,21.39,23773,0
2009-04-23,21.19,21.83,20.66,21.75,19821,0
2009-04-24,21.76,21.76,21.24,21.51,15805,0
2009-04-27,21.15,21.25,19.71,19.86,11855,0
2009-04-28,19.61,20.5,19.01,20.16,27592,0
2009-04-29,20.38,21.72,20.38,21.23,12355,0
2009-04-30,21.53,23.29,21.53,22.99,34259,0
2009-05-01,23.21,23.4,22.49,22.54,26241,0
2009-05-04,23.09,23.57,22.59,23.33,13318,0
2009-05-05,23.6,23.91,22.49,23.22,21307,0
2009-05-06,23.37,23.66,22.59,23,21189,0
2009-05-07,23.26,23.74,22.7,22.98,14198,0
2009-05-08,23.04,24,22.75,24,27680,0
2009-05-11,23.89,23.95,22.56,22.85,20807,0
2009-05-12,23.06,23.07,21.98,22.14,17116,0
2009-05-13,21.92,21.95,20.58,20.8,29005,0
2009-05-14,20.58,22.21,20.11,21.51,27181,0
2009-05-15,21.48,21.48,20.7,20.94,12849,0
2009-05-18,21.07,21.98,20.63,21.88,14928,0
2009-05-19,21.84,22,21.3,21.95,11746,0
2009-05-20,22.16,22.48,21.37,21.52,31291,0
2009-05-21,21.22,21.81,20.49,21.23,13611,0
2009-05-22,22.29,22.29,20.32,20.5,15661,0
2009-05-26,20.35,22.51,20.23,22.41,10666,0
2009-05-27,22.21,22.22,20.63,20.64,13660,0
2009-05-28,20.84,21.6,20.1,20.81,14633,0
2009-05-29,20.93,21.34,20.3,21.32,28608,0
2009-06-01,21.61,23,21.61,23,23442,0
2009-06-02,22.83,23.89,22.24,23.86,24093,0
2009-06-03,23.74,23.98,23.05,23.8,17112,0
2009-06-04,23.07,23.6,21.28,21.75,64741,0
2009-06-05,22.03,22.3,21.6,21.91,17008,0
2009-06-08,21.52,22.67,21.51,22.42,12721,0
2009-06-09,22.55,23,22.07,22.89,22543,0
2009-06-10,22.84,22.98,22.25,22.8,24104,0
2009-06-11,22.6,23.74,22.46,23.09,27965,0
2009-06-12,22.9,24.68,22.75,24.59,38276,0
2009-06-15,23.86,24.71,22.91,22.93,20252,0
2009-06-16,23.51,24.57,22.99,23.17,26801,0
2009-06-17,23.06,23.94,21.75,21.75,41640,0
2009-06-18,21.66,23.25,21.66,22.43,39294,0
2009-06-19,22.55,24.33,22.55,23.26,36460,0
2009-06-22,23.04,23.81,21.95,21.98,15945,0
2009-06-23,22.19,23.47,22,22.33,17175,0
2009-06-24,22.74,23.5,22.36,22.5,17111,0
2009-06-25,22.45,23.44,22.25,23.32,8829,0
2009-06-26,23.13,23.47,22.02,22.49,125395,0
2009-06-29,22.22,23.99,22.16,23.81,34339,0
2009-06-30,23.86,24,21.85,21.85,38311,0
2009-07-01,22.1,23.38,22.1,22.77,23588,0
2009-07-02,22.5,22.5,22.1,22.23,14833,0
2009-07-06,22.22,24.2,22.21,24.03,36235,0
2009-07-07,24.1,24.27,22.26,22.4,20722,0
2009-07-08,22.55,24.25,22.33,23.24,40067,0
2009-07-09,23.44,23.96,23.08,23.32,16092,0
2009-07-10,23.27,23.91,23.27,23.88,2664,0
2009-07-13,23.9,24,23.05,24,10883,0
2009-07-14,23.97,24,23.28,23.99,18675,0
2009-07-15,24,24.74,23.73,24.49,48357,0
2009-07-16,24.49,25,24.15,24.99,15942,0
2009-07-17,25,25,24.7,25,15410,0
2009-07-20,25,25,24.54,25,11031,0
2009-07-21,25,26.42,24.95,25.83,67719,0
2009-07-22,25.84,26.6,25.78,26.21,25903,0
2009-07-23,26.07,26.5,25.53,26.5,38516,0
2009-07-24,26.24,26.82,26.23,26.49,19859,0
2009-07-27,26.5,26.5,25.27,26.34,19663,0
2009-07-28,26.05,26.39,25.58,26.01,30316,0
2009-07-29,25.37,26.46,25.37,26.02,10714,0
2009-07-30,26.39,27,25.77,26.35,19921,0
2009-07-31,26.34,26.7,25.96,26.49,26357,0
2009-08-03,26.2,26.83,26,26.43,54270,0
2009-08-04,26.59,26.99,26.38,26.99,11134,0
2009-08-05,26.61,26.64,25.24,26.35,24290,0
2009-08-06,26.36,27.42,26.36,26.64,61581,0
2009-08-07,27.23,29.58,26.95,28,87002,0
2009-08-10,28.49,29.88,28.49,29.25,51449,0
2009-08-11,29.26,29.47,29.03,29.2,31369,0
2009-08-12,29.37,30.73,29.1,30.5,98700,0
2009-08-13,30.5,32.5,30.5,31.72,63781,0
2009-08-14,31.9,31.97,29.59,30.68,62401,0
2009-08-17,30.38,31.41,29.2,31,33043,0
2009-08-18,30.69,31.52,30.45,31.3,37214,0
2009-08-19,30.87,31.73,30.63,31,17257,0
2009-08-20,30.73,30.8,29.96,30.5,19243,0
2009-08-21,31,31,30.45,30.51,33933,0
2009-08-24,30.6,30.98,30.17,30.6,63082,0
2009-08-25,30.64,31.52,30.45,31.09,36494,0
2009-08-26,31.16,31.45,30.56,31.39,20312,0
2009-08-27,31.49,32.15,30.9,31.4,44787,0
2009-08-28,31.6,31.71,30.94,31.31,37599,0
2009-08-31,30.72,31.39,30.26,30.51,59835,0
2009-09-01,31.12,31.71,29.02,29.21,45787,0
2009-09-02,29.21,29.67,27.93,28.17,117311,0
2009-09-03,28.26,28.45,26.17,28,91644,0
2009-09-04,28.04,28.2,27.28,28.06,15861,0
2009-09-08,28.18,28.85,27.3,27.49,34918,0
2009-09-09,27.4,28.64,27.35,28.34,29179,0
2009-09-10,28.38,29.7,28.25,29.29,20017,0
2009-09-11,29.5,29.57,28.49,29.2,8991,0
2009-09-14,28.77,29.24,28.7,29.14,15072,0
2009-09-15,29.01,29.35,28.8,29,14275,0
2009-09-16,29.02,29.54,29,29.43,10014,0
2009-09-17,29.39,29.63,29.19,29.38,16532,0
2009-09-18,29.39,29.86,29.17,29.75,50196,0
2009-09-21,29.42,30.39,29.42,29.91,42926,0
2009-09-22,30.23,30.67,29.67,29.81,16444,0
2009-09-23,29.76,30.35,29.16,29.19,35616,0
2009-09-24,29.38,29.38,28.36,28.37,21460,0
2009-09-25,28.38,28.75,28.18,28.24,37741,0
2009-09-28,29.84,30.71,29.26,29.97,80097,0
2009-09-29,30.69,33.96,30.69,32.87,87212,0
2009-09-30,32.72,33.82,31.56,32.19,107161,0
2009-10-01,31.89,32.43,30.56,30.96,60806,0
2009-10-02,30.96,32.4,30.69,32.2,61063,0
2009-10-05,32.48,34.3,32.41,34.02,73604,0
2009-10-06,34.3,34.51,33.53,34.25,75157,0
2009-10-07,34.24,35.21,34.24,35.09,29449,0
2009-10-08,35.5,36.22,35.17,35.22,33529,0
2009-10-09,35.31,35.8,34.93,35.3,45281,0
2009-10-12,36,36.5,35.28,35.35,24496,0
2009-10-13,35.49,35.89,35.13,35.84,21583,0
2009-10-14,36.05,36.42,35.48,36.31,34215,0
2009-10-15,36.15,36.5,35.59,36.5,22589,0
2009-10-16,36.4,37,35.57,35.96,14673,0
2009-10-19,36.16,37,35.42,36.76,21622,0
2009-10-20,36.58,36.74,35.94,36.22,20233,0
2009-10-21,36.04,36.82,35.64,35.89,18544,0
2009-10-22,35.64,37,35.51,36.57,19568,0
2009-10-23,36.96,36.96,36.13,36.61,18391,0
2009-10-26,36.72,36.94,36.1,36.1,11670,0
2009-10-27,36,36.04,35,35,34228,0
2009-10-28,34.94,35.73,34.54,34.74,39345,0
2009-10-29,34.77,35.33,34.36,34.96,26605,0
2009-10-30,34.65,34.88,33.86,34.37,39139,0
2009-11-02,33.85,34.74,33.02,34.74,68320,0
2009-11-03,34.45,34.68,34.18,34.61,20538,0
2009-11-04,34.63,34.63,34,34.35,28296,0
2009-11-05,34.46,34.48,33.81,34,50422,0
2009-11-06,33.83,34.44,33.46,34.13,11344,0
2009-11-09,34.7,34.89,34.2,34.39,38624,0
2009-11-10,34.35,35.12,33.71,33.86,64049,0
2009-11-11,34.25,34.61,34.25,34.49,29083,0
2009-11-12,34.55,35.01,34.04,34.06,45519,0
2009-11-13,34.31,34.76,33.56,34,37491,0
2009-11-16,34.58,35.05,34.43,34.75,37913,0
2009-11-17,34.75,34.88,34.55,34.81,19842,0
2009-11-18,34.95,35,34.32,35,20889,0
2009-11-19,34.91,34.96,34.43,34.9,30567,0
2009-11-20,34.63,34.84,34.26,34.58,24723,0
2009-11-23,34.83,35.43,34.66,34.98,32162,0
2009-11-24,35.16,35.25,34.61,34.99,17505,0
2009-11-25,35.01,35.02,34.52,34.67,15370,0
2009-11-27,34,35,33.62,33.63,21193,0
2009-11-30,33.76,34.68,33.21,34.59,49925,0
2009-12-01,34.73,34.8,33.87,34.53,65522,0
2009-12-02,34.45,35.36,34.45,34.85,18554,0
2009-12-03,35,35,33.49,33.6,25754,0
2009-12-04,34.09,34.97,34,34.52,29451,0
2009-12-07,34.9,34.94,34.4,34.49,29621,0
2009-12-08,34.51,34.51,34.05,34.07,10858,0
2009-12-09,34.19,34.67,34.09,34.56,24770,0
2009-12-10,34.76,34.84,34.11,34.26,31460,0
2009-12-11,34.26,35,34.1,35,41494,0
2009-12-14,35,35.25,34.5,35.23,67543,0
2009-12-15,35.06,36.57,35,36,83926,0
2009-12-16,36.45,39.7,36.39,39.05,184755,0
2009-12-17,39.58,39.73,38.69,39.54,74190,0
2009-12-18,39.98,40.5,38.12,39.89,111675,0
2009-12-21,40.43,41.98,40.09,41.29,64867,0
2009-12-22,41.33,41.54,40.41,41.23,97499,0
2009-12-23,41.23,42.41,41.23,42.05,24224,0
2009-12-24,42.53,43.11,42.07,43.11,13106,0
2009-12-28,44,44.93,43.35,43.69,53828,0
2009-12-29,43.67,43.85,42.25,42.9,27833,0
2009-12-30,42.4,42.87,41.15,42.13,57171,0
2009-12-31,42.24,42.77,41.77,42.1,41016,0
2010-01-04,42.83,44.42,42.83,43.84,62597,0
2010-01-05,43.92,44.99,43.8,43.8,70964,0
2010-01-06,43.65,44.11,43.43,43.9,18186,0
2010-01-07,43.81,44.15,43.5,43.98,30575,0
2010-01-08,43.99,44.28,43.66,43.98,15774,0
2010-01-11,46.49,49.3,45.98,47.96,120790,0
2010-01-12,47.96,48.31,47.76,48.2,50816,0
2010-01-13,48.31,48.88,45.6,46.88,71614,0
2010-01-14,46.64,48.5,46.64,48,39456,0
2010-01-15,48.21,48.38,46.71,47.42,37442,0
2010-01-19,47.99,49.05,47.57,48.49,41233,0
2010-01-20,48.59,49.09,47.9,49,35222,0
2010-01-21,49.2,50.96,48.85,49.49,83316,0
2010-01-22,49.61,49.66,48.99,49.08,35982,0
2010-01-25,49.64,49.67,48.59,49.15,37479,0
2010-01-26,49.23,50.13,49,49.47,40214,0
2010-01-27,49.43,53.25,49.43,52.64,85042,0
2010-01-28,53.45,53.5,52.66,53.12,148339,0
2010-01-29,53.5,53.5,52.79,53.22,66554,0
2010-02-01,53.92,53.97,53.05,53.18,126834,0
2010-02-02,53,53,51.17,51.26,91120,0
2010-02-03,51.35,51.59,45.47,45.49,174267,0
2010-02-04,44.6,44.99,43.5,44,110772,0
2010-02-05,44.05,45.31,41.49,42.79,65634,0
2010-02-08,42.61,42.66,41.55,41.8,57248,0
2010-02-09,42.05,42.05,39.83,40.9,81677,0
2010-02-10,40.83,40.96,38.57,39,123385,0
2010-02-11,39.08,40.32,39.06,40.19,55931,0
2010-02-12,40,40.15,39.61,39.89,33353,0
2010-02-16,40.09,40.41,39.3,40.37,46073,0
2010-02-17,40.5,40.79,39.81,40.33,24701,0
2010-02-18,40.45,40.6,39.91,40.53,26196,0
2010-02-19,40.54,40.54,39.96,40.36,22644,0
2010-02-22,40.33,40.5,39.98,40.15,20175,0
2010-02-23,40.22,40.46,40.01,40.16,23705,0
2010-02-24,40.37,42.1,39.95,41.32,80283,0
2010-02-25,41.12,41.8,40.16,40.54,30513,0
2010-02-26,40.68,41.25,40.11,40.17,26954,0
2010-03-01,40.96,42.66,40.65,42.41,73276,0
2010-03-02,42.6,45.17,42.6,44.54,89322,0
2010-03-03,44.9,45.48,43.68,43.73,64375,0
2010-03-04,43.56,43.74,42.5,43.09,45991,0
2010-03-05,43.38,44.05,42.5,43.47,44517,0
2010-03-08,43.59,44.59,43.08,44.31,34158,0
2010-03-09,44.08,44.98,43.38,44.25,77359,0
2010-03-10,44.21,44.72,43.66,43.95,38874,0
2010-03-11,43.95,44.68,43.63,43.95,28999,0
2010-03-12,43.99,44.41,43,43.61,30838,0
2010-03-15,43.61,43.61,41.55,43,39774,0
2010-03-16,42.99,43.05,41.71,43.05,27622,0
2010-03-17,42.74,44.26,42.74,43.32,37211,0
2010-03-18,43.55,43.96,42.78,43.39,23629,0
2010-03-19,43.7,43.7,42.18,42.41,48947,0
2010-03-22,42.15,42.59,41.54,42.35,23887,0
2010-03-23,42.23,42.4,41.15,41.75,36609,0
2010-03-24,41.62,42.19,40.85,41.94,80402,0
2010-03-25,42.11,42.83,41.5,42.28,93805,0
2010-03-26,42.27,42.82,42,42.05,25191,0
2010-03-29,42.26,42.74,42.01,42.38,23479,0
2010-03-30,42.3,42.65,42,42.26,23006,0
2010-03-31,42.26,42.56,41,41.24,46791,0
2010-04-01,41.31,43.14,41.24,42.94,78473,0
2010-04-05,42.96,45.29,42.93,44.78,57532,0
2010-04-06,44.71,45.25,43.85,44.17,54205,0
2010-04-07,44.06,44.47,43.05,43.74,47488,0
2010-04-08,43.74,44.2,43.12,43.97,15199,0
2010-04-09,44.09,44.09,42.12,42.76,33053,0
2010-04-12,42.27,42.76,41.32,41.99,32270,0
2010-04-13,41.87,42.33,41.72,42.14,11403,0
2010-04-14,42.2,43.13,42.1,42.94,34061,0
2010-04-15,43.04,43.54,42.87,43.52,25398,0
2010-04-16,43.4,43.51,42.71,42.79,48826,0
2010-04-19,42.77,42.8,42.12,42.4,38373,0
2010-04-20,42.68,43.12,42.56,43.1,15375,0
2010-04-21,43.23,45.28,43.23,44.64,42590,0
2010-04-22,44.23,45.81,44.23,45.77,25736,0
2010-04-23,45.72,46.97,45.4,46.21,38047,0
2010-04-26,47.64,48.38,46.14,46.99,43081,0
2010-04-27,47.06,47.47,44.57,45.38,37668,0
2010-04-28,45.49,45.58,44.96,45.14,12645,0
2010-04-29,45.56,46.93,45.11,46.75,25365,0
2010-04-30,46.75,46.75,45,45.1,45776,0
2010-05-03,44.52,45.94,44.52,45.44,71171,0
2010-05-04,44.77,45.42,44.5,45.21,41129,0
2010-05-05,44.66,45.1,44.44,44.48,65754,0
2010-05-06,44.48,44.79,42.14,42.74,60492,0
2010-05-07,42.34,42.71,41.51,42.16,48153,0
2010-05-10,44.64,45.32,43,45.05,29313,0
2010-05-11,44.51,45.44,44,44.92,27458,0
2010-05-12,44.9,46.7,43.59,46.6,31134,0
2010-05-13,46.62,46.63,44.87,45.43,28643,0
2010-05-14,45.2,45.94,44.11,45.58,29891,0
2010-05-17,45.62,46.75,45.62,46.26,60399,0
2010-05-18,46,47.55,46,47.35,121407,0
2010-05-19,47.38,47.43,45.94,46.94,32045,0
2010-05-20,45.53,46.38,44.29,45.86,86798,0
2010-05-21,45.19,47.49,44.32,46.22,22761,0
2010-05-24,46.42,47.65,45.41,46.19,38557,0
2010-05-25,45.49,46.24,44.69,45.93,16878,0
2010-05-26,46.07,47.3,45.77,46.5,38652,0
2010-05-27,46.91,48.17,46.39,47.9,33478,0
2010-05-28,47.93,48.22,47.45,47.67,24998,0
2010-06-01,47.59,48.29,46.67,46.67,36413,0
2010-06-02,47.58,48.18,46.13,47.89,56488,0
2010-06-03,47.14,48.13,46.72,47.55,32635,0
2010-06-04,46.61,47.45,45.32,45.46,24058,0
2010-06-07,45.77,46.99,45.38,45.39,25301,0
2010-06-08,45.45,45.53,44.14,45.49,21372,0
2010-06-09,45.9,47,43.39,44.07,64601,0
2010-06-10,44.51,45.76,43.06,45.48,19387,0
2010-06-11,45.16,46.4,44.96,46.4,17700,0
2010-06-14,46.86,46.86,44.89,45.42,23271,0
2010-06-15,45.56,46.94,45.33,46.93,13597,0
2010-06-16,46.73,47.34,46.64,46.75,27982,0
2010-06-17,47.26,47.73,46.33,47.29,29949,0
2010-06-18,47.65,48.92,47.65,48.5,58518,0
2010-06-21,49.45,49.65,48.73,49,76416,0
2010-06-22,49.28,49.46,48.54,48.61,67527,0
2010-06-23,48.5,48.9,48.25,48.5,21750,0
2010-06-24,48.26,48.75,48.01,48.17,36929,0
2010-06-25,48.21,49.16,48.06,48.41,130702,0
2010-06-28,48.75,49.5,48.75,49.48,35593,0
2010-06-29,48.85,49.44,48.61,49.18,42880,0
2010-06-30,49,49.31,48.3,48.77,71663,0
2010-07-01,48.95,48.95,47.38,48.23,98129,0
2010-07-02,48.65,48.83,48.05,48.4,45419,0
2010-07-06,48.54,48.75,47.18,47.47,50790,0
2010-07-07,47.54,48.5,47.54,48.5,56897,0
2010-07-08,48.99,49.49,47.4,48.64,58204,0
2010-07-09,48.86,49.16,48.51,49.14,39148,0
2010-07-12,49,49.98,48.3,49.78,126828,0
2010-07-13,49.96,50.48,49,50.36,113033,0
2010-07-14,50.36,50.39,49.67,50.13,21972,0
2010-07-15,50.03,50.22,49.95,50.02,61425,0
2010-07-16,48.57,49.49,48.04,49.16,54575,0
2010-07-19,49.11,50.19,48,50,29783,0
2010-07-20,49.42,50.14,49.04,50.06,15620,0
2010-07-21,50.13,50.13,48.86,48.87,21033,0
2010-07-22,49.5,50.1,49.41,50.1,103457,0
2010-07-23,50.08,52.89,50.08,52.5,24527,0
2010-07-26,53.08,54.45,52.5,53.44,24035,0
2010-07-27,53.9,54.1,53.15,53.97,24476,0
2010-07-28,53.6,53.84,52.88,53.12,64041,0
2010-07-29,52.75,52.79,51.77,52.65,80088,0
2010-07-30,51.83,56,51.8,55.98,109898,0
2010-08-02,56.41,56.67,55.39,55.99,86785,0
2010-08-03,55.94,56.42,55.03,55.03,33163,0
2010-08-04,55.42,58.72,55.26,58.57,109887,0
2010-08-05,57,57.13,55.77,56.05,75011,0
2010-08-06,55.5,58,55.09,58,60280,0
2010-08-09,58.11,59.75,58.11,59.75,56949,0
2010-08-10,59.39,59.39,57.73,58.36,32324,0
2010-08-11,57.6,58.21,57.08,58.14,57790,0
2010-08-12,57.43,58.33,57,58.09,33738,0
2010-08-13,57.67,58.92,57.18,57.89,30224,0
2010-08-16,57.96,59.35,57.36,59.31,65658,0
2010-08-17,59.75,61.08,59.36,60.91,63625,0
2010-08-18,61.21,61.41,60,61.23,40823,0
2010-08-19,61.35,61.35,58.73,59.42,45104,0
2010-08-20,59.05,59.37,56.69,59.12,42544,0
2010-08-23,59.55,60.34,58.98,59.13,12490,0
2010-08-24,58.2,59.3,56.86,58.33,19018,0
2010-08-25,58.19,59.53,58.19,59.39,19294,0
2010-08-26,59.74,59.91,58.52,59.03,14584,0
2010-08-27,59.64,60.05,58.5,59.67,24562,0
2010-08-30,59.65,59.67,56.73,56.73,41915,0
2010-08-31,56.56,57.58,56.06,56.65,87712,0
2010-09-01,57.11,59.51,56.71,59.48,26920,0
2010-09-02,59.68,59.89,58.92,59.49,14509,0
2010-09-03,59.5,59.5,59.04,59.49,33492,0
2010-09-07,59.5,59.9,58.75,58.79,13954,0
2010-09-08,58.97,59.77,58.97,59.6,24714,0
2010-09-09,59.9,60,59.12,59.52,16712,0
2010-09-10,59.9,59.9,59.19,59.81,16183,0
2010-09-13,59.91,59.97,59.23,59.73,45238,0
2010-09-14,59.42,60.91,59.42,60.49,87691,0
2010-09-15,60.45,63.45,60.45,63.39,70807,0
2010-09-16,62.01,63.32,60.86,61.14,50769,0
2010-09-17,62.02,62.14,61.37,61.47,37603,0
2010-09-20,61.47,62.91,61.35,62.24,36739,0
2010-09-21,62.03,62.03,59.81,60.19,39264,0
2010-09-22,60.19,61.65,59.91,60.89,17654,0
2010-09-23,60.74,62.15,60.1,60.36,13855,0
2010-09-24,60.66,62,59.85,61.98,20678,0
2010-09-27,62,62.39,60.06,60.43,27361,0
2010-09-28,60.42,61.86,60.42,61.47,19637,0
2010-09-29,61.4,61.87,60.33,61.55,21824,0
2010-09-30,61.55,61.87,59.96,60.56,29676,0
2010-10-01,60.57,61.2,57.2,57.58,59430,0
2010-10-04,57.02,57.49,55.07,56.92,59420,0
2010-10-05,57.15,58.15,56.15,57.62,26311,0
2010-10-06,57.69,57.84,57.02,57.09,9240,0
2010-10-07,57.3,59.61,56.78,58.47,34114,0
2010-10-08,57.2,58.65,57.2,58.42,13807,0
2010-10-11,58.52,59.38,58.07,58.8,10129,0
2010-10-12,58.49,58.55,58.11,58.23,6724,0
2010-10-13,58.01,59.47,58.01,58.57,23647,0
2010-10-14,58.66,58.96,57,58.51,17357,0
2010-10-15,59.1,59.22,58.06,58.51,23780,0
2010-10-18,58.47,58.93,58.17,58.64,14360,0
2010-10-19,59.1,59.51,57.71,57.88,15465,0
2010-10-20,58.27,59.03,57.97,58.44,5864,0
2010-10-21,58.85,58.85,56.72,57.78,12526,0
2010-10-22,57.95,58.15,56.85,58.15,11462,0
2010-10-25,56.78,58.89,56.74,57.75,13039,0
2010-10-26,57.28,59.03,56.83,58.67,6566,0
2010-10-27,57.09,59.19,57.09,58.33,11103,0
2010-10-28,59.2,59.45,57.97,58.52,10067,0
2010-10-29,58.37,59.36,58,58.81,11704,0
2010-11-01,58.84,59.24,57.22,58.23,15486,0
2010-11-02,58.99,59.63,57.49,58.01,18410,0
2010-11-03,58.85,59.97,58.83,59.86,10822,0
2010-11-04,60.18,62,60.18,62,39803,0
2010-11-05,62,62,61.04,61.82,11569,0
2010-11-08,61.75,61.75,60.45,60.55,22787,0
2010-11-09,60.32,60.71,59.5,60.01,15984,0
2010-11-10,60,60.27,59.75,60,46846,0
2010-11-11,59.75,60,59.21,59.57,24401,0
2010-11-12,59.2,59.52,59,59.04,15619,0
2010-11-15,59.03,59.51,57.21,57.39,49016,0
2010-11-16,57.04,57.22,54.12,55.39,56992,0
2010-11-17,55.66,57.5,55.66,56.18,8175,0
2010-11-18,56.58,58.47,56.58,58.33,13786,0
2010-11-19,57.99,59.02,56.28,58.78,41447,0
2010-11-22,58.75,61.01,58.41,59.79,87766,0
2010-11-23,58.98,60,58.96,59.85,8890,0
2010-11-24,60.25,61.3,60.18,61.3,27993,0
2010-11-26,60.76,61.3,60.76,61.15,3323,0
2010-11-29,60.92,63.17,60.92,63.07,42281,0
2010-11-30,62.77,63.05,61.74,62.07,84952,0
2010-12-01,62,62,61.28,61.89,21525,0
2010-12-02,61.95,62.25,61.55,62,15569,0
2010-12-03,61.51,61.96,61.27,61.92,14822,0
2010-12-06,61.59,62.22,61.4,62,20710,0
2010-12-07,62.25,62.25,61.48,61.79,15120,0
2010-12-08,61.69,61.8,61.42,61.52,14594,0
2010-12-09,61.6,62.12,61.34,61.92,30745,0
2010-12-10,61.61,61.94,61.35,61.53,10022,0
2010-12-13,61.64,61.65,61.26,61.31,11870,0
2010-12-14,61.5,61.75,61.27,61.65,20316,0
2010-12-15,61.75,61.95,61.45,61.52,31525,0
2010-12-16,61.46,61.75,61.34,61.75,25810,0
2010-12-17,61.62,61.9,61.4,61.8,22607,0
2010-12-20,61.65,61.85,61.26,61.34,11470,0
2010-12-21,61.6,61.6,61.25,61.55,9737,0
2010-12-22,61.5,61.5,61.34,61.47,11763,0
2010-12-23,61.91,62.39,61.91,61.98,7567,0
2010-12-27,62.3,63.58,62.3,62.89,13000,0
2010-12-28,62.14,62.47,61.69,62.29,9436,0
2010-12-29,62.19,62.34,61.71,61.78,5109,0
2010-12-30,61.97,62.32,61.27,61.59,7338,0
2010-12-31,61.98,62.9,61.7,62.77,28913,0
2011-01-03,63,63.77,62.76,63.75,31855,0
2011-01-04,64,64.09,61.51,61.65,31610,0
2011-01-05,62.88,63.11,61.72,63.11,22551,0
2011-01-06,62.88,63.24,62.57,63.02,11466,0
2011-01-07,62.78,62.78,58.67,59.85,16844,0
2011-01-10,59.38,59.99,58.78,59.27,14329,0
2011-01-11,59.29,59.85,58.69,59.84,19304,0
2011-01-12,60.15,60.15,59,59,29216,0
2011-01-13,59,59.53,58.74,59.07,29090,0
2011-01-14,58.87,58.98,58.21,58.37,23595,0
2011-01-18,58.31,58.31,55.53,56.67,32074,0
2011-01-19,56.15,56.36,54.77,54.84,18927,0
2011-01-20,54.81,55.14,53.84,54.24,21474,0
2011-01-21,54.65,55.74,53.91,54.05,31903,0
2011-01-24,53.93,54.94,53.04,54.31,22027,0
2011-01-25,54.02,56.33,54.02,55.97,51703,0
2011-01-26,56.14,59.99,56.02,59,59982,0
2011-01-27,59.39,59.48,58.09,59.09,8977,0
2011-01-28,58.81,58.81,56.46,57.21,41541,0
2011-01-31,57.42,57.42,56,56.55,44503,0
2011-02-01,57.21,58.63,56.21,58.5,17489,0
2011-02-02,58.23,58.78,57.91,58,25617,0
2011-02-03,58.25,60.65,58.25,60.3,65044,0
2011-02-04,60.3,62.2,60.25,62.13,40025,0
2011-02-07,60.54,62.2,58.23,62.2,51873,0
2011-02-08,61.75,62.85,61.57,62.82,25220,0
2011-02-09,64.36,64.9,63.76,64.9,94524,0
2011-02-10,64.74,65.18,64.74,65.01,59053,0
2011-02-11,65,65.32,64.81,65.32,34016,0
2011-02-14,65.22,65.45,64.98,65.3,32048,0
2011-02-15,65.03,65.44,65.03,65.15,47550,0
2011-02-16,65.35,66.73,65.17,66.6,29194,0
2011-02-18,68,70.62,68,70.4,62589,0
2011-02-22,67.5,70.8,67.5,70.34,51353,0
2011-02-23,69.74,71,69.03,70.3,74123,0
2011-02-24,70.26,70.55,69.88,70.17,46087,0
2011-02-25,70.35,70.69,70,70.37,21572,0
2011-02-28,70.3,70.6,70.02,70.6,21330,0
2011-03-01,70.83,71.1,70.48,71.03,51585,0
2011-03-02,71.1,71.1,70.31,70.61,17915,0
2011-03-03,71,71.92,70.87,71.92,25628,0
2011-03-04,71.85,71.85,70.53,70.88,13373,0
2011-03-07,70.6,71,69.9,70.79,20584,0
2011-03-08,70.68,71.61,70.59,70.85,28517,0
2011-03-09,71.22,72.55,71.2,72.5,29694,0
2011-03-10,71.93,71.93,69.71,69.8,20953,0
2011-03-11,69.77,70.5,67.25,68.76,13863,0
2011-03-14,67.85,69.13,67.79,68.1,28083,0
2011-03-15,66.85,68.55,66.85,68.12,20729,0
2011-03-16,67.8,68.31,67.23,68.17,20075,0
2011-03-17,68.75,69.33,67.71,68.15,34793,0
2011-03-18,68.26,68.81,68.26,68.57,27469,0
2011-03-21,68.61,69.81,68.61,69.81,12230,0
2011-03-22,69.8,70,69.48,69.91,7222,0
2011-03-23,69.87,70,69.18,69.9,14245,0
2011-03-24,70,70,69.01,69.66,22207,0
2011-03-25,69.47,70.45,69.47,70.03,19439,0
2011-03-28,70,70,69.51,69.7,11084,0
2011-03-29,69.3,69.5,69.19,69.5,8713,0
2011-03-30,69.75,70.1,69.34,69.78,22217,0
2011-03-31,69.38,71.93,69.25,70.96,59905,0
2011-04-01,71,75,71,74.41,39728,0
2011-04-04,74.83,75.65,74.52,74.68,24290,0
2011-04-05,74.69,75.34,74.14,75.34,15323,0
2011-04-06,75.48,77.5,75.26,76.86,35345,0
2011-04-07,76.87,77.04,75.4,76.52,29386,0
2011-04-08,77,77,75.43,76.69,27585,0
2011-04-11,76.67,78.1,75.83,76.18,25587,0
2011-04-12,75.93,76.05,73.85,75.39,40597,0
2011-04-13,75.65,76.05,74.43,75.11,47402,0
2011-04-14,74.24,75.71,74.17,74.37,40968,0
2011-04-15,74.19,77.6,73.86,77.38,40412,0
2011-04-18,77.16,78.03,76.57,77.29,41308,0
2011-04-19,77.71,77.71,75.91,76.33,62186,0
2011-04-20,77.57,77.57,75.41,76.26,40878,0
2011-04-21,76.27,76.64,75.95,76.55,25871,0
2011-04-25,76.87,77.58,76.47,77.39,10513,0
2011-04-26,77.68,79.37,77.68,77.8,61130,0
2011-04-27,77.98,79.08,77.5,78.16,39610,0
2011-04-28,78,78.43,77.84,78.19,15523,0
2011-04-29,78.22,81.25,78.22,80.9,36043,0
2011-05-02,80.12,82.29,79.91,80.05,26162,0
2011-05-03,81.05,81.75,78.25,79.89,39916,0
2011-05-04,79.75,79.75,78.29,78.61,26048,0
2011-05-05,78.21,79,77.19,77.19,24859,0
2011-05-06,78.45,78.45,76.18,76.4,73942,0
2011-05-09,76.2,77.76,76.2,77.47,18696,0
2011-05-10,78.1,78.39,77.56,78.03,25999,0
2011-05-11,77.93,79.11,76.94,78.16,73683,0
2011-05-12,77.58,81.13,77.58,79.73,46762,0
2011-05-13,79.67,79.77,76.99,77.75,58117,0
2011-05-16,77.62,78.45,76.04,76.15,65617,0
2011-05-17,75.93,76.95,75.25,75.57,49226,0
2011-05-18,76.26,76.79,75.62,75.97,19273,0
2011-05-19,76.79,76.99,75.58,76.26,17444,0
2011-05-20,76.21,76.63,75.5,75.5,15346,0
2011-05-23,75.1,78.88,75.03,77.45,55704,0
2011-05-24,78.2,78.2,75.47,76.32,48459,0
2011-05-25,76.34,77,75.27,76.65,24518,0
2011-05-26,76.04,77.57,75.76,76.86,11439,0
2011-05-27,76.82,78.77,76.78,78.16,35515,0
2011-05-31,78.59,80.16,77.47,80,45637,0
2011-06-01,79.92,79.92,75.91,75.98,144346,0
2011-06-02,76.17,77.29,75.62,76.18,43453,0
2011-06-03,75.3,76.65,75.25,75.56,20559,0
2011-06-06,75.36,76.96,75.01,76.52,32844,0
2011-06-07,77.4,77.57,76.6,76.81,28166,0
2011-06-08,76.54,77.47,76.23,76.31,17884,0
2011-06-09,76.48,77.51,76.48,77.29,9942,0
2011-06-10,77.09,77.37,75.74,75.81,56285,0
2011-06-13,76.29,77.76,75.71,75.75,25980,0
2011-06-14,76.17,78.21,75.82,78.02,42478,0
2011-06-15,77.55,78.98,77.5,78.02,33257,0
2011-06-16,77.91,78.98,77.68,78.69,27900,0
2011-06-17,79.04,79.3,76.62,76.71,46626,0
2011-06-20,76.8,79.67,76.66,79.35,58284,0
2011-06-21,79.5,80.64,78.85,80.51,34384,0
2011-06-22,80.21,80.69,79.82,80.21,21217,0
2011-06-23,79.12,80.3,78.72,80.07,19686,0
2011-06-24,79.97,80.3,77.07,77.98,221988,0
2011-06-27,78.25,79.77,77.34,79.53,38779,0
2011-06-28,80,80.71,79.6,80.71,33172,0
2011-06-29,78.26,81,78.26,80.96,27291,0
2011-06-30,81,84.5,80.88,84.47,63444,0
2011-07-01,84.66,86.87,83.97,86.06,23341,0
2011-07-05,85.98,85.98,84.31,85.25,57870,0
2011-07-06,85.45,85.46,84.47,85.23,45854,0
2011-07-07,85.49,86.06,84.56,85.28,36736,0
2011-07-08,84.48,85.25,84.31,84.93,38731,0
2011-07-11,84.36,84.77,82.49,83.01,47479,0
2011-07-12,83.14,84.31,82.17,82.63,15816,0
2011-07-13,82.71,83.99,82.68,83.53,15427,0
2011-07-14,83.81,84.13,82.52,82.88,16865,0
2011-07-15,82.92,83.94,82.16,82.97,15273,0
2011-07-18,82.77,82.77,81.57,81.73,9484,0
2011-07-19,82.29,82.29,81.72,82,15169,0
2011-07-20,82.34,83.02,82.34,82.6,16393,0
2011-07-21,83.24,84.62,81.63,84.04,25287,0
2011-07-22,84.2,84.5,82.91,82.91,28171,0
2011-07-25,82.28,84.14,82.25,82.51,22056,0
2011-07-26,82.74,83.11,80.12,80.82,25566,0
2011-07-27,80.76,80.76,77.52,78.12,20672,0
2011-07-28,78.49,80.35,78.49,79.62,12889,0
2011-07-29,79.55,80.04,78.38,79.31,37217,0
2011-08-01,80.92,80.92,78.27,80.52,23522,0
2011-08-02,81.01,82.08,78.27,78.76,84337,0
2011-08-03,76.91,77.37,71.5,75.67,72221,0
2011-08-04,75,76.15,74.25,75,51388,0
2011-08-05,75.21,75.72,72.66,74,50223,0
2011-08-08,72.66,74.95,70.75,71.51,94082,0
2011-08-09,73.09,73.77,69.44,73.58,68956,0
2011-08-10,73.12,73.33,68,68.68,49207,0
2011-08-11,69.17,72,69.17,71.51,52068,0
2011-08-12,72.13,72.86,71.07,71.77,27332,0
2011-08-15,72,72.97,71.15,72.35,17627,0
2011-08-16,71.85,72.04,70.29,71.34,43757,0
2011-08-17,72.94,72.96,71.34,72.52,32174,0
2011-08-18,70.04,71.03,65.69,67.61,59421,0
2011-08-19,66.7,68.99,65.69,66.69,66027,0
2011-08-22,68.02,68.02,64.15,65.52,42990,0
2011-08-23,65.94,66.48,64.72,66.05,56659,0
2011-08-24,65.85,67.58,65.01,67.31,53493,0
2011-08-25,67.85,68.15,65.06,65.19,49595,0
2011-08-26,65.16,66.02,65.01,65.87,40039,0
2011-08-29,66.8,68.39,66.48,67.97,30978,0
2011-08-30,67.87,68.58,66.87,68.25,26345,0
2011-08-31,68.36,69.49,67.52,69.14,58502,0
2011-09-01,69.14,70.73,67.37,68.48,37838,0
2011-09-02,67.15,67.3,64.73,65.22,55835,0
2011-09-06,64.15,65.79,63.73,65.56,56058,0
2011-09-07,66.77,67.48,65.93,66.58,27855,0
2011-09-08,66,67.17,64.81,65.16,17443,0
2011-09-09,65.16,65.18,63.92,64.56,29708,0
2011-09-12,64,65.68,64,65.07,29341,0
2011-09-13,65.33,66.02,64.28,65.53,20849,0
2011-09-14,66.12,67.56,64.74,66.94,19620,0
2011-09-15,66.59,67.74,65.1,65.51,33725,0
2011-09-16,66.02,66.02,64.52,64.7,61275,0
2011-09-19,63.65,64.47,62.3,63.41,52792,0
2011-09-20,63.75,64.57,61.52,61.63,37084,0
2011-09-21,61.88,62.19,60,60.03,59955,0
2011-09-22,59.33,59.91,56.55,57.63,61551,0
2011-09-23,58.46,63.63,57.68,63.49,101640,0
2011-09-26,63.49,64.55,61.72,64.39,55997,0
2011-09-27,64.98,66.32,64.04,64.77,29869,0
2011-09-28,65.14,66.58,62.44,62.47,34876,0
2011-09-29,63.59,64.74,62.76,64.43,26010,0
2011-09-30,64.18,65.38,63.26,64.36,50905,0
2011-10-03,63.69,65.1,60.75,60.75,51307,0
2011-10-04,60.6,65.7,60.09,65.1,59182,0
2011-10-05,64.15,67.16,63.11,66.53,28517,0
2011-10-06,66.68,67.69,65.72,67.6,15639,0
2011-10-07,66.86,67.88,65.3,66.75,25536,0
2011-10-10,68.3,68.64,66.89,68.58,20816,0
2011-10-11,68.46,70.24,67.52,69.3,37927,0
2011-10-12,69.74,70.13,66.98,67.4,44170,0
2011-10-13,68.8,68.8,64.45,65.56,30585,0
2011-10-14,66.02,66.27,64.27,65,27510,0
2011-10-17,64.87,65.31,62.28,62.47,40917,0
2011-10-18,63.65,64.79,62.96,64.39,37756,0
2011-10-19,63.98,64.72,62.24,62.24,28810,0
2011-10-20,61.43,63.43,61.43,62.74,21212,0
2011-10-21,63.83,65.05,63.02,64.62,22973,0
2011-10-24,64.95,68.13,64.95,67.59,18201,0
2011-10-25,66.89,67.2,64.74,64.99,16539,0
2011-10-26,66.06,67.17,64.77,66.92,28061,0
2011-10-27,68.95,73.52,67.46,72.96,56855,0
2011-10-28,72.39,72.69,71.58,72.09,23638,0
2011-10-31,71.56,71.56,68.91,68.92,20011,0
2011-11-01,66.57,68.84,65.91,67.78,43367,0
2011-11-02,69.8,73.48,68.29,72.76,40020,0
2011-11-03,73.75,77.5,71.79,76.93,23506,0
2011-11-04,76.49,76.53,75.12,75.84,27442,0
2011-11-07,76.64,76.73,74.46,76.62,16798,0
2011-11-08,77.06,79.17,76.82,78.82,25166,0
2011-11-09,77.2,78.24,75.55,76.01,28433,0
2011-11-10,77.26,78,77,77.67,18266,0
2011-11-11,78.22,79.23,77.29,79.16,19031,0
2011-11-14,78.63,81.64,78.45,80.75,45697,0
2011-11-15,80.73,82.87,78.05,82.56,39234,0
2011-11-16,81.56,81.56,78.77,79.27,15224,0
2011-11-17,79.23,80.15,76.78,77.28,23899,0
2011-11-18,77.29,79.72,77.01,79.16,15290,0
2011-11-21,77.89,78.82,76.81,76.81,28617,0
2011-11-22,76.3,77.91,76.02,76.05,10494,0
2011-11-23,75.75,75.79,73.77,73.99,20918,0
2011-11-25,73.59,74.42,73.46,73.79,9915,0
2011-11-28,77.66,77.66,69.52,75.95,22582,0
2011-11-29,76.01,76.92,74.56,76.65,19047,0
2011-11-30,77.25,82.01,76.16,82.01,86351,0
2011-12-01,81.48,82.94,79.53,82.16,29347,0
2011-12-02,83.26,86.54,82.87,84.56,32273,0
2011-12-05,86.23,86.96,85.23,86.12,40622,0
2011-12-06,86.67,87.41,85.36,87,29824,0
2011-12-07,86.37,87.83,85.14,87.75,20087,0
2011-12-08,86.77,87.85,85.14,85.57,27036,0
2011-12-09,85.88,92.78,84.74,91.18,40459,0
2011-12-12,89.56,92.89,88.72,92.14,48436,0
2011-12-13,91.46,93.1,89.93,91.03,40310,0
2011-12-14,90.44,90.58,84.55,84.56,27034,0
2011-12-15,85.98,86.38,84.45,85.13,17179,0
2011-12-16,85.7,86.5,84.05,85.85,63359,0
2011-12-19,86.1,86.43,83.04,83.31,23178,0
2011-12-20,83.43,85.56,83,85.07,28942,0
2011-12-21,84.96,84.96,83.46,83.9,16457,0
2011-12-22,84.44,85.1,83.91,84.1,18814,0
2011-12-23,84.62,85.99,83.36,83.36,16638,0
2011-12-27,83.62,84.94,83.52,84.02,24206,0
2011-12-28,84.87,84.87,81.35,82.02,29357,0
2011-12-29,81.97,83.01,81.22,82.44,12735,0
2011-12-30,82.17,83.03,82.04,82.28,11469,0
2012-01-03,84.11,84.11,81.13,81.46,34581,0
2012-01-04,80.91,80.91,78.23,78.47,24148,0
2012-01-05,78.47,79.25,76.95,78.94,21063,0
2012-01-06,78.04,79.48,77.54,78.5,24038,0
2012-01-09,78.91,79.62,77.99,78.91,27134,0
2012-01-10,80.26,81.62,80.08,81.02,26483,0
2012-01-11,80.76,81.82,79.35,80.21,9695,0
2012-01-12,79.91,81.29,78.51,80.77,28891,0
2012-01-13,79.71,81.08,79.71,80.4,16623,0
2012-01-17,80.4,80.83,80,80.31,42373,0
2012-01-18,80.05,81.77,80.05,81.6,22224,0
2012-01-19,81.67,83.7,81.67,82.5,53610,0
2012-01-20,82.24,83.68,82.24,83.19,14082,0
2012-01-23,82.72,82.73,81.38,82.11,20786,0
2012-01-24,81.06,81.74,80.56,81.62,21387,0
2012-01-25,81.36,82.5,81.12,81.79,21830,0
2012-01-26,81.55,82.58,81.43,81.82,20241,0
2012-01-27,81.89,83.28,81.63,83.12,17439,0
2012-01-30,82.98,83.3,81.47,82.94,25308,0
2012-01-31,82.8,85.05,81.67,84.42,23878,0
2012-02-01,84.47,87.91,83.95,87.31,30993,0
2012-02-02,86.13,86.65,83.2,85.28,25141,0
2012-02-03,89.94,95.8,86.04,92.58,45576,0
2012-02-06,90.73,92.49,89.34,91.42,28778,0
2012-02-07,91.5,93.49,90.6,93.05,31750,0
2012-02-08,92.09,94.32,91.89,94.26,14137,0
2012-02-09,94.38,94.8,92.93,94.37,16826,0
2012-02-10,93.79,94.07,92.49,92.67,29112,0
2012-02-13,92.82,95,92.82,94.82,12331,0
2012-02-14,95.5,95.5,93.25,94.49,15541,0
2012-02-15,94.91,95.33,92.76,92.99,15118,0
2012-02-16,92.89,96.55,92.75,96.4,16730,0
2012-02-17,96.99,96.99,94.9,95.3,16283,0
2012-02-21,95.08,95.94,94.15,95.8,21666,0
2012-02-22,95.61,98.65,94.2,97.45,28571,0
2012-02-23,96.21,100.75,96.21,98.62,65887,0
2012-02-24,99.59,99.98,98.62,98.69,15060,0
2012-02-27,97.82,99.11,96.01,98.65,22516,0
2012-02-28,98.02,99.16,96.05,97.17,40759,0
2012-02-29,97.28,97.74,96.16,96.26,27131,0
2012-03-01,96.55,97.06,95.34,95.37,21484,0
2012-03-02,95,95.74,91.09,91.81,36051,0
2012-03-05,91.26,95.47,90.02,95.09,32554,0
2012-03-06,93.71,94.84,92.04,92.41,24796,0
2012-03-07,93.44,93.91,92.25,93.57,14648,0
2012-03-08,94.3,95.8,92.53,95.45,23785,0
2012-03-09,95.76,99.12,94.99,98.16,48864,0
2012-03-12,98.76,99.09,96.85,97.95,29243,0
2012-03-13,98.95,100,97.51,99.87,84493,0
2012-03-14,99.34,99.87,97.52,97.72,17873,0
2012-03-15,97.99,99.71,96.29,99.71,19871,0
2012-03-16,99.96,100.95,98.75,99.5,27734,0
2012-03-19,99.83,102.84,99.2,101.5,31475,0
2012-03-20,101.31,103.42,99.57,101.52,35608,0
2012-03-21,101.89,102.94,100.98,102.73,40113,0
2012-03-22,101.97,104.49,101.53,102.22,67610,0
2012-03-23,102.74,104.9,101.22,104.68,24785,0
2012-03-26,105.25,107.09,102.97,106.5,66045,0
2012-03-27,106.21,106.7,102.28,102.51,64796,0
2012-03-28,102.47,103.06,100.79,101.78,43572,0
2012-03-29,100.1,101.66,100.1,100.63,31834,0
2012-03-30,101.9,101.97,99.57,101.01,35130,0
2012-04-02,101.81,101.81,99.92,100.54,35331,0
2012-04-03,100.12,100.78,98.53,98.78,17965,0
2012-04-04,98,98.66,97.1,97.76,33983,0
2012-04-05,97.18,99.14,97.06,98.97,6503,0
2012-04-09,98.5,98.76,95,95.64,23133,0
2012-04-10,95.64,96.34,91.91,93.91,62029,0
2012-04-11,94.75,95.91,93.56,95.47,23238,0
2012-04-12,95.3,96.15,93.9,94.22,25504,0
2012-04-13,94.01,94.04,91.73,92.01,18662,0
2012-04-16,92.54,96.87,92.54,95.11,22372,0
2012-04-17,95.43,96.22,93.5,94.29,40435,0
2012-04-18,94.31,94.86,93.14,93.72,10718,0
2012-04-19,92.54,94.32,91.92,91.99,14304,0
2012-04-20,93.71,94.13,92.25,93.98,24342,0
2012-04-23,92.42,93.02,90.95,92.23,20974,0
2012-04-24,92.07,94.27,91.98,93.83,12880,0
2012-04-25,94.94,95.39,93.89,94.71,9807,0
2012-04-26,95.19,96.16,94.08,95.62,14366,0
2012-04-27,95.6,95.95,94.4,95.95,8722,0
2012-04-30,95.33,95.88,93.86,94.03,12942,0
2012-05-01,94.21,95.95,93.55,94.75,12425,0
2012-05-02,93.66,93.66,90.91,93.52,14082,0
2012-05-03,92.76,92.76,86.4,87.86,32376,0
2012-05-04,88.54,89.08,84.22,84.77,110000,0
2012-05-07,85.07,87.2,84.41,86.79,55838,0
2012-05-08,85.79,88.59,85.79,88.36,34518,0
2012-05-09,87.89,88.28,87.7,87.7,17105,0
2012-05-10,88.49,88.49,84.96,85.61,28984,0
2012-05-11,84.73,89.94,84.73,87.99,31910,0
2012-05-14,86.83,87.53,84.76,84.86,21462,0
2012-05-15,84.03,88.44,84.03,86.14,42596,0
2012-05-16,87.09,88.15,86.73,86.76,15832,0
2012-05-17,85.93,87.48,84.68,84.68,31772,0
2012-05-18,84.81,87.06,84.81,86.09,32335,0
2012-05-21,86.13,87.67,86.13,86.72,27188,0
2012-05-22,86.91,87.4,86.05,86.3,14945,0
2012-05-23,86.02,88.15,85.41,88.05,16573,0
2012-05-24,88.36,90.21,87.35,89.06,21625,0
2012-05-25,89.2,89.23,87.6,87.78,9152,0
2012-05-29,88.15,88.18,86,86.34,23719,0
2012-05-30,85.55,88,84.28,84.45,33747,0
2012-05-31,84.76,86.189,83.19,84.74,31714,0
2012-06-01,83.18,84.47,80.54,81.05,41259,0
2012-06-04,81.21,81.79,80,80.12,33767,0
2012-06-05,80.12,82,80.01,81.92,38836,0
2012-06-06,83,85.47,82.5,84.62,30975,0
2012-06-07,85.6,85.87,83.84,85.02,117685,0
2012-06-08,84.21,85.11,84.03,84.85,114559,0
2012-06-11,85.25,85.3,83.43,83.69,91910,0
2012-06-12,84.44,86,83.88,85.82,41791,0
2012-06-13,85.44,87.37,84.89,85.7,52623,0
2012-06-14,86,86.68,85.18,86.04,51792,0
2012-06-15,85.68,86.47,85.01,86.16,52866,0
2012-06-18,85.5,86.28,84.44,84.7,32484,0
2012-06-19,85.44,86.5,85.03,86,27115,0
2012-06-20,86.18,86.18,84.39,84.89,6046,0
2012-06-21,84.97,84.97,82.65,83.61,21720,0
2012-06-22,83.79,84.9,83.61,84.02,177404,0
2012-06-25,83.25,84.37,83.2,83.2,13635,0
2012-06-26,83.54,84.28,83.2,83.32,18539,0
2012-06-27,83.2,83.71,82.13,82.91,31599,0
2012-06-28,82.3,83.46,81.68,82.99,22168,0
2012-06-29,84.68,84.87,83.062,84.43,25526,0
2012-07-02,83.82,92.69,83.82,92.69,60968,0
2012-07-03,92.23,95.96,91.97,93.41,24785,0
2012-07-05,92.73,95.3,92.41,94,13852,0
2012-07-06,92.53,93.12,90.15,91.95,16348,0
2012-07-09,91.61,93.76,91.61,93.1,11466,0
2012-07-10,93.4,93.67,91.17,92.33,41549,0
2012-07-11,92.22,92.5,90.82,92.05,32849,0
2012-07-12,91.12,92.98,90.67,92.16,30641,0
2012-07-13,92.29,95,90.22,94.99,80668,0
2012-07-16,94.99,95,94.01,94.2,11700,0
2012-07-17,94.9,97.96,94.62,97.48,42391,0
2012-07-18,97.07,99.27,97.07,98.46,22116,0
2012-07-19,98.43,98.56,97.62,98.27,21580,0
2012-07-20,97.44,98.47,97.28,97.37,16162,0
2012-07-23,95.77,96.09,94.28,94.96,12276,0
2012-07-24,95.43,96.16,93.84,94.69,21519,0
2012-07-25,95.46,96.6,94.1,94.39,14990,0
2012-07-26,95.57,97.44,94,94.56,14713,0
2012-07-27,95,97.31,94.56,96.86,34410,0
2012-07-30,96.52,98.24,96.01,97.15,24875,0
2012-07-31,97.22,97.72,95.33,95.86,12288,0
2012-08-01,96.04,99.43,95.98,96.93,32443,0
2012-08-02,95.33,98.6,94.38,97.6,28315,0
2012-08-03,100.03,101.65,97.97,100.98,33545,0
2012-08-06,100.27,104.34,99.61,101.4,47382,0
2012-08-07,101.49,101.84,100.3,101.25,31988,0
2012-08-08,100.02,104.97,100.02,102.24,52020,0
2012-08-09,102.5,102.78,100.02,100.69,22199,0
2012-08-10,100.89,102.59,98.14,102.33,13856,0
2012-08-13,101.86,102.48,97.98,100.7,11712,0
2012-08-14,101.05,102.33,99.02,99.72,5817,0
2012-08-15,99.68,100.96,98.99,99.56,5850,0
2012-08-16,100.34,101.74,98.21,100.78,22232,0
2012-08-17,100.33,101.21,99.75,100.29,10545,0
2012-08-20,100.32,100.63,98.3,99.48,10191,0
2012-08-21,98.6,99.5,96.84,97.35,12728,0
2012-08-22,97.07,97.695,95.96,97.24,11097,0
2012-08-23,97.27,97.27,94.78,96.29,11114,0
2012-08-24,95.66,96.85,95.21,96.7,8132,0
2012-08-27,97.41,97.69,96.4,97.57,8434,0
2012-08-28,97.17,98.585,96.59,98.06,11011,0
2012-08-29,97.06,99.34,96.85,99,12915,0
2012-08-30,98.12,99,97.532,98.05,8716,0
2012-08-31,98.75,99.58,97.65,98.46,16068,0
2012-09-04,98.45,102.67,98.25,101.33,40934,0
2012-09-05,101.01,101.75,98.97,99.48,30877,0
2012-09-06,92.5,92.5,89.94,91.09,208186,0
2012-09-07,91.25,92.17,88.95,90,86305,0
2012-09-10,90,91.885,90,91.1,34800,0
2012-09-11,90.65,91.48,90.074,90.61,21344,0
2012-09-12,91.17,91.368,90.06,90.56,13012,0
2012-09-13,91.13,91.39,90.12,90.61,37546,0
2012-09-14,91.12,91.12,89.05,90.45,42381,0
2012-09-17,90.44,90.78,90.08,90.26,45100,0
2012-09-18,90.67,90.67,89.79,90.05,32600,0
2012-09-19,90.1,90.1,88.02,89.47,64621,0
2012-09-20,88.77,89.42,88.69,89.29,20200,0
2012-09-21,89.98,89.99,89.1,89.99,103704,0
2012-09-24,89.9,89.97,88.952,89.08,27056,0
2012-09-25,89.43,90.22,87.42,87.57,41074,0
2012-09-26,88.11,88.11,86.38,86.72,24581,0
2012-09-27,87.48,87.965,86.35,87,21975,0
2012-09-28,86.42,87.245,84.903,85.51,13697,0
2012-10-01,85.38,87.13,85.38,85.93,24800,0
2012-10-02,86.73,86.73,82.4,85.33,23077,0
2012-10-03,85.35,86.67,84.45,85.58,25776,0
2012-10-04,85.94,86.52,85.5,86.32,18635,0
2012-10-05,86.41,87.015,85.07,85.51,38659,0
2012-10-08,85.61,85.95,84.6,85.24,11669,0
2012-10-09,85.5,85.79,84.01,84.77,15236,0
2012-10-10,84.65,85.02,84,84.2,37827,0
2012-10-11,84.84,84.84,83.1,84.1,33728,0
2012-10-12,84.4,87.395,84.4,86.69,23974,0
2012-10-15,87.15,87.94,86.61,87.78,53909,0
2012-10-16,88,88,86.61,87.12,30144,0
2012-10-17,87.32,87.77,86.34,87.05,25502,0
2012-10-18,87.56,87.725,85.62,85.62,21517,0
2012-10-19,85.05,86.385,83.54,84.42,19880,0
2012-10-22,84.45,85.12,83.818,84.5,14871,0
2012-10-23,84.19,84.35,83.115,83.95,15901,0
2012-10-24,84.58,84.58,81.69,82.47,36235,0
2012-10-25,83.12,83.48,82.1,83.03,15416,0
2012-10-26,82.68,83.32,81.81,82.69,31835,0
2012-10-31,82.5,82.88,80.4,81.65,38405,0
2012-11-01,82.12,83.78,81.22,83.28,58091,0
2012-11-02,83.79,83.79,80.47,81.58,55973,0
2012-11-05,81.58,82.8,80.62,82.3,30587,0
2012-11-06,82.75,86.35,82.35,86.3,45447,0
2012-11-07,85.95,86.5,82.02,82.72,40346,0
2012-11-08,82.37,85.84,82.37,85.05,29168,0
2012-11-09,84.94,86.1,84.53,85.04,24706,0
2012-11-12,85.11,86.52,85.11,85.11,31455,0
2012-11-13,84.98,86.61,84.89,85.48,28450,0
2012-11-14,85.44,86.19,83.97,84.14,51850,0
2012-11-15,84.4,85.7,83.01,84.4,32843,0
2012-11-16,85.17,86.3,83.3,86,38300,0
2012-11-19,86.42,86.54,84.52,85.52,29056,0
2012-11-20,85.12,86.43,84.98,85.45,28306,0
2012-11-21,85.92,86.9,84.99,85.8,175463,0
2012-11-23,86.12,89.29,86.12,89.08,14242,0
2012-11-26,88.64,91.15,88.4,89.81,25234,0
2012-11-27,90.01,90.63,89.38,89.45,21560,0
2012-11-28,89.38,91.59,88.98,91.09,23147,0
2012-11-29,91.95,93.2,91.21,92.96,41038,0
2012-11-30,93.16,93.34,91.15,92.26,49242,0
2012-12-03,91.37,91.893,88.62,89.78,22541,0
2012-12-04,89.65,91.87,88.66,91.54,24069,0
2012-12-05,91.93,92.35,90.65,91.76,18511,0
2012-12-06,90.91,92.09,90.38,91.01,12921,0
2012-12-07,91.42,91.475,90.89,91.25,15223,0
2012-12-10,90.55,92.935,90.01,92.36,30471,0
2012-12-11,91.56,93.03,91.56,92.8,32151,0
2012-12-12,93,93.99,92.32,93.11,41850,0
2012-12-13,92.14,94,92.1,93.25,42557,0
2012-12-14,93.21,95.09,93.14,94.67,28385,0
2012-12-17,94.75,96,94.63,95.31,24728,0
2012-12-18,95.43,95.43,93.51,94.58,64328,0
2012-12-19,94.74,97,94.57,96.63,29257,0
2012-12-20,96.98,97.6,95.78,97.57,21875,0
2012-12-21,97.19,98.78,95.21,98.59,75959,0
2012-12-24,98.37,99.5,98,99.23,13219,0
2012-12-26,99.72,99.72,97.72,99.01,76142,0
2012-12-27,98.79,99.22,98.05,98.58,34593,0
2012-12-28,98.45,100.38,98.44,99.64,27526,0
2012-12-31,99.63,102.58,98.27,101.68,68699,0
2013-01-02,102.75,104.22,102.55,103.35,37384,0
2013-01-03,103.17,103.4,102.04,103,31595,0
2013-01-04,103.57,104.64,102.91,104.24,23951,0
2013-01-07,104.15,105.69,102.57,105.07,14918,0
2013-01-08,104.68,105.87,104.52,105.09,31322,0
2013-01-09,105.24,106.58,104.8,106.26,24077,0
2013-01-10,106.24,106.24,104.94,105.51,15858,0
2013-01-11,105.54,105.75,102.87,104.5,14794,0
2013-01-14,103.51,103.93,101.5,102.4,18585,0
2013-01-15,101.74,103.5,98.81,102.93,23647,0
2013-01-16,102.43,102.93,101,102.19,12655,0
2013-01-17,102.17,102.5,100.33,101.41,23310,0
2013-01-18,100.82,101.51,98.63,98.92,33212,0
2013-01-22,98.86,99.39,95.54,99.25,28577,0
2013-01-23,99.49,99.7,97.85,99.53,30375,0
2013-01-24,99.53,100,98.21,98.65,26204,0
2013-01-25,98.77,98.77,97.14,97.41,21230,0
2013-01-28,97.66,97.96,96.38,96.96,53940,0
2013-01-29,97.06,97.87,96.35,97.29,33037,0
2013-01-30,97.19,97.75,96.26,97.2,31219,0
2013-01-31,97.72,100,97.69,99.57,47519,0
2013-02-01,99.85,100.56,99.185,100.56,45242,0
2013-02-04,100.39,107.35,100,105.78,67027,0
2013-02-05,105.88,107.58,105.84,106.98,71305,0
2013-02-06,106.83,107.73,105.5,107.02,57164,0
2013-02-07,107.28,107.51,105.7,106.49,35383,0
2013-02-08,106.95,108,106.95,107.43,39576,0
2013-02-11,107.72,107.96,107.3,107.59,133389,0
2013-02-12,107.88,110.85,107.73,110.53,26281,0
2013-02-13,110.26,111.26,105.99,110.78,18969,0
2013-02-14,110.3,112.81,110.3,112.24,13670,0
2013-02-15,111.51,114.56,111.16,113.56,28425,0
2013-02-19,113.34,116.33,113.28,116.01,50775,0
2013-02-20,115.7,117.33,115.21,116.35,49134,0
2013-02-21,115.01,116.06,106.87,107.27,120463,0
2013-02-22,108.19,108.19,104.15,106.64,55289,0
2013-02-25,107,110.55,105.1,105.76,212748,0
2013-02-26,105.7,106.23,104.51,105.69,29347,0
2013-02-27,105.94,109.37,105.94,107.41,17301,0
2013-02-28,107.66,111.01,107.55,110.53,94373,0
2013-03-01,109.51,113.94,109.51,113.06,34728,0
2013-03-04,112.54,117.02,111.99,116.66,57698,0
2013-03-05,117.85,121.87,117.75,119.99,80462,0
2013-03-06,119.32,121.03,119.32,119.64,49087,0
2013-03-07,119.14,123.79,119.08,122.81,33625,0
2013-03-08,123.63,125.93,122.77,125.57,56020,0
2013-03-11,125,126.08,124.59,125,27832,0
2013-03-12,125.24,125.24,124.19,124.26,27392,0
2013-03-13,124.56,125.88,123.88,125.56,34100,0
2013-03-14,126.06,126.15,123.98,126.05,19687,0
2013-03-15,126.3,127.48,123.73,126.24,48881,0
2013-03-18,125.69,128.9,125.69,126.98,34739,0
2013-03-19,128.52,128.63,125.45,125.66,13362,0
2013-03-20,125.84,128.7,125.27,127.38,11810,0
2013-03-21,127.29,127.57,125.64,126.92,11944,0
2013-03-22,127.69,127.69,126.31,126.88,25153,0
2013-03-25,125.8,127.24,123,123.39,34829,0
2013-03-26,124.09,124.6,122.21,122.92,30524,0
2013-03-27,122.12,122.92,120.6,122.75,9160,0
2013-03-28,122.64,123,121.79,122.14,19132,0
2013-04-01,121.69,121.85,119.82,120.71,12589,0
2013-04-02,120.5,121.49,119.76,120,30338,0
2013-04-03,119.77,119.94,116.74,117.02,11870,0
2013-04-04,116.75,119.36,116.75,119.3,9858,0
2013-04-05,118.5,118.55,116.84,117.25,14895,0
2013-04-08,118,118,114.25,115.5,48353,0
2013-04-09,115.26,117.71,111.39,111.5,83747,0
2013-04-10,111.74,113.02,109,112,70256,0
2013-04-11,110.82,110.82,107.88,108.72,69809,0
2013-04-12,104.9,105,102.43,102.52,974487,0
2013-04-15,101.88,103.59,100.35,101,166368,0
2013-04-16,101.05,102.6,100.12,102.29,95156,0
2013-04-17,101.77,102.2,100.29,101.67,79535,0
2013-04-18,101.58,101.93,97.1,97.9,105101,0
2013-04-19,97.43,99.39,95.71,96.75,159603,0
2013-04-22,96.87,99.64,96.53,99.08,82185,0
2013-04-23,100,100.67,98.19,98.97,70970,0
2013-04-24,98,100,98,99.99,63832,0
2013-04-25,99.85,101.95,99.07,101.32,65001,0
2013-04-26,101.49,101.49,99.35,100.13,86920,0
2013-04-29,100.7,101.27,100.11,100.12,58225,0
2013-04-30,99.88,101.17,99.88,100.33,56521,0
2013-05-01,101.1,101.1,97.58,97.9,90689,0
2013-05-02,98.71,99.07,97.83,98.89,83006,0
2013-05-03,99.53,100.71,98.86,99.18,131047,0
2013-05-06,99.38,102.4,99.38,102.26,89054,0
2013-05-07,102.3,104,101.95,103.67,100522,0
2013-05-08,103.67,104.35,102.45,103.99,74405,0
2013-05-09,104.39,105.1,103.78,104.61,55586,0
2013-05-10,105,105.78,104.6,105.73,51929,0
2013-05-13,105.35,105.89,104.44,104.57,25802,0
2013-05-14,104.45,106.19,104.45,106.04,61690,0
2013-05-15,105.57,108.15,105.49,107.87,80974,0
2013-05-16,107.93,107.99,105.22,106.15,114306,0
2013-05-17,106.28,108.83,105.92,108.75,48989,0
2013-05-20,108.97,109.06,108.45,108.69,36942,0
2013-05-21,108.37,109.2,108.06,108.16,29930,0
2013-05-22,108.16,108.59,104.75,105.38,51707,0
2013-05-23,104.6,108.31,103.17,108.21,69624,0
2013-05-24,108.85,114.26,108.78,111.01,117715,0
2013-05-28,112.81,114.92,112.81,113.96,62782,0
2013-05-29,113.77,114.39,111.4,111.99,78460,0
2013-05-30,112.08,114.95,112.08,114.12,45904,0
2013-05-31,113.83,114.99,111.78,113.86,63147,0
2013-06-03,113.7,115.13,113.28,115.06,73644,0
2013-06-04,114.53,115.92,114.12,115.1,73685,0
2013-06-05,114.52,114.52,109.78,111.74,45967,0
2013-06-06,111.95,113.73,109.76,113.72,26089,0
2013-06-07,114.55,114.55,110.88,113.14,54471,0
2013-06-10,112.9,113.74,112.19,112.65,63031,0
2013-06-11,111.67,113.17,110.08,111.47,40955,0
2013-06-12,111.41,112.05,109.66,110.33,23606,0
2013-06-13,110.02,114.07,109.72,113.53,32428,0
2013-06-14,113.68,113.93,111.17,111.36,28041,0
2013-06-17,111.95,112,109.01,109.5,54451,0
2013-06-18,109.18,111.2,108.89,109.96,55085,0
2013-06-19,110,111.49,108.97,110.14,89204,0
2013-06-20,109.59,109.7,107.7,108.95,59127,0
2013-06-21,109.18,109.18,100.75,105.97,195487,0
2013-06-24,105.35,109.7,105.35,107.42,97775,0
2013-06-25,105.95,106.88,104.54,106.48,56451,0
2013-06-26,107.27,107.68,105.61,106.76,21500,0
2013-06-27,107.41,109.63,106.88,108.55,37775,0
2013-06-28,108.13,108.18,104.63,105.05,92407,0
2013-07-01,106.09,106.67,105.26,105.63,28471,0
2013-07-02,105.28,106.46,101.26,104.05,73380,0
2013-07-03,103.47,106.24,102.46,104.92,13475,0
2013-07-05,106.69,108.56,104.85,108.5,34150,0
2013-07-08,108.34,109.72,107.69,108.32,25699,0
2013-07-09,108.95,109.97,106.84,109.12,23106,0
2013-07-10,108.85,111.1,108.35,110.28,26174,0
2013-07-11,110.88,112.59,108.63,109.11,27816,0
2013-07-12,109.07,111.68,108.96,110.19,21165,0
2013-07-15,111.12,111.15,108.95,109.72,24645,0
2013-07-16,109.5,111.04,108.79,110.71,37015,0
2013-07-17,110.56,111.8,108.81,110.66,54575,0
2013-07-18,111.04,112.2,110,110.97,39110,0
2013-07-19,110.48,111.74,110.25,111.13,62236,0
2013-07-22,110.73,112.22,110.53,111.84,50285,0
2013-07-23,112.35,113.88,112.28,113.17,28170,0
2013-07-24,113.73,114.48,112.35,112.97,36649,0
2013-07-25,113.17,115.5,111.71,115.3,61414,0
2013-07-26,114.14,115.65,111.78,113,48812,0
2013-07-29,112.8,113.31,111.42,112.05,32127,0
2013-07-30,112.59,113.65,110.77,111.77,13547,0
2013-07-31,112.51,113.02,111.47,112.49,35145,0
2013-08-01,112.72,114.03,112.25,113.86,54910,0
2013-08-02,113.12,114.59,112.5,114.59,44484,0
2013-08-05,114.62,115,113.5,114.46,28445,0
2013-08-06,114.56,114.56,113.44,113.67,23909,0
2013-08-07,113.86,114.42,112.91,112.92,30281,0
2013-08-08,114,114.63,112.02,114.52,15782,0
2013-08-09,114.64,114.83,113.14,113.16,26366,0
2013-08-12,112.92,113.83,112.02,113.55,25175,0
2013-08-13,113.5,113.92,113.23,113.92,20526,0
2013-08-14,113.79,114.37,113.5,114.21,31048,0
2013-08-15,113.82,113.84,111.76,111.84,38441,0
2013-08-16,111.15,113.18,110.8,112.48,31339,0
2013-08-19,112.59,112.6,110.72,111.06,18032,0
2013-08-20,111.3,113.19,111.2,112.33,18603,0
2013-08-21,111.75,114.02,110.25,111.01,28913,0
2013-08-22,111,112.51,110.64,111.89,10894,0
2013-08-23,111.69,113.31,111.48,113.05,56768,0
2013-08-26,112,113.45,111.12,112.46,28310,0
2013-08-27,111.63,112.75,108,108.38,36734,0
2013-08-28,108.8,111.06,107.1,107.73,26132,0
2013-08-29,107.3,108.49,107.05,107.84,23486,0
2013-08-30,107.27,108.64,106.6,107.55,45472,0
2013-09-03,108.69,109.86,107.98,109.05,41127,0
2013-09-04,108.91,109.75,108.88,109,53228,0
2013-09-05,109.01,109.29,108.24,108.78,30365,0
2013-09-06,108.88,108.95,107.1,107.6,57865,0
2013-09-09,108.03,109.64,107.88,108.7,42298,0
2013-09-10,109.53,111.4,109.53,110.84,33191,0
2013-09-11,110.35,110.69,109.37,110.1,22326,0
2013-09-12,109.53,109.96,108.58,108.58,61825,0
2013-09-13,109.1,109.67,108.46,109.29,16403,0
2013-09-16,110.13,110.61,109.4,110.1,27740,0
2013-09-17,109.95,110.47,109.3,110.11,28747,0
2013-09-18,110.36,110.67,109.1,109.99,36505,0
2013-09-19,109.82,111.64,109.67,110.18,29129,0
2013-09-20,110.2,110.49,109.85,110.2,79327,0
2013-09-23,109.88,110.45,109.88,110.2,35662,0
2013-09-24,109.95,110.6,109.39,109.72,42300,0
2013-09-25,110.19,111.33,109.91,110.82,39031,0
2013-09-26,112.04,112.07,110.76,111.2,27900,0
2013-09-27,111.03,111.45,110.61,110.73,25449,0
2013-09-30,109.56,111.27,109.56,110.81,48401,0
2013-10-01,110.85,111.67,110.6,111,25900,0
2013-10-02,110.86,111.6,110.62,110.91,31800,0
2013-10-03,110.75,110.85,109.35,109.43,44200,0
2013-10-04,109.35,110.95,109.35,110.41,5900,0
2013-10-07,109.81,109.81,108.43,108.43,13200,0
2013-10-08,108.41,109.28,107.85,108.15,30500,0
2013-10-09,108.51,108.99,107.38,107.72,36144,0
2013-10-10,109.28,109.94,107.25,109.94,18801,0
2013-10-11,109.37,111.17,109.3,111,19317,0
2013-10-14,110.6,113.3,110.6,112.63,35948,0
2013-10-15,112.44,112.94,111.6,112.15,17090,0
2013-10-16,112.88,113,111.3,112.21,15300,0
2013-10-17,112.06,113.66,111.94,112.77,24500,0
2013-10-18,113.8,114.59,112.14,113.99,30300,0
2013-10-21,113.75,113.79,112.4,112.9,23900,0
2013-10-22,112.99,115.63,112.99,114.78,24900,0
2013-10-23,114.64,115.39,112.16,114.9,15400,0
2013-10-24,115.59,116.52,114.3,114.67,10700,0
2013-10-25,115.3,115.75,113.93,115.11,10600,0
2013-10-28,115.4,119.29,114.75,119,22200,0
2013-10-29,118.98,120.17,116.9,119.12,29200,0
2013-10-30,118.24,120.46,117.1,117.1,25600,0
2013-10-31,117.71,119,116,118.3,25249,0
2013-11-01,118,119.47,116.75,118.93,45600,0
2013-11-04,118.95,120.66,117.98,120.09,21427,0
2013-11-05,119.87,123.07,118.8,121.97,24800,0
2013-11-06,122.42,122.83,121.6,121.93,11300,0
2013-11-07,122.76,122.76,121.5,121.51,19400,0
2013-11-08,121.72,123.5,121.71,122.96,12800,0
2013-11-11,122.41,126.46,122.41,125.48,14708,0
2013-11-12,125.25,126.66,124.9,125.76,15300,0
2013-11-13,125.59,126.41,125,125.5,11300,0
2013-11-14,125.84,128,125.33,126.87,8400,0
2013-11-15,126.63,127.65,126.5,127.35,10300,0
2013-11-18,128.16,128.16,126,126.16,13900,0
2013-11-19,125.32,126.18,123.59,124.58,12014,0
2013-11-20,121.03,124.05,121.03,123.29,8900,0
2013-11-21,124,126.73,123.95,125.4,40400,0
2013-11-22,125.3,126.62,124.13,126.18,20430,0
2013-11-25,125.9,126.71,123.93,124.37,24400,0
2013-11-26,124.5,126.6,124.5,126.6,9100,0
2013-11-27,127.49,128.62,125.89,127.05,22300,0
2013-11-29,127.75,129.15,126.64,129.15,8221,0
2013-12-02,129.25,129.99,125.75,126.61,26600,0
2013-12-03,125.85,126.41,123.21,125.4,34900,0
2013-12-04,124.65,126.89,122.95,124.45,30400,0
2013-12-05,124.85,126,124.05,125.31,12600,0
2013-12-06,126.64,127.75,125.35,127.14,15100,0
2013-12-09,126.95,129.54,126.16,128.95,23603,0
2013-12-10,128.49,129.17,126.42,126.99,22400,0
2013-12-11,126.9,127.9,125.5,125.61,21600,0
2013-12-12,126.31,126.61,125.02,125.02,19568,0
2013-12-13,125.43,126.56,124,125.99,18400,0
2013-12-16,126.48,128.5,126.07,128.14,26153,0
2013-12-17,128.2,128.38,126.4,127.69,17900,0
2013-12-18,128.48,131.52,127.75,131.4,26300,0
2013-12-19,130.85,132.2,129.51,129.94,46700,0
2013-12-20,130.53,131.44,128.91,129.56,83400,0
2013-12-23,130.35,130.46,128.71,129.2,41400,0
2013-12-24,129,129.85,128.8,129.41,27949,0
2013-12-26,129.8,129.83,128,129.04,20300,0
2013-12-27,129.4,129.4,128.35,128.9,18700,0
2013-12-30,126.06,129.09,126.06,129.09,12300,0
2013-12-31,129.4,130.63,127.85,129.99,30300,0
2014-01-02,129.99,130.49,128.62,129.75,30811,0
2014-01-03,129.84,131.93,127.01,131.46,19619,0
2014-01-06,131.45,132,128.35,129.52,37600,0
2014-01-07,130.3,130.8,127.33,129.81,28500,0
2014-01-08,130.35,130.45,127.76,128.42,23300,0
2014-01-09,128.93,128.93,127.31,128.43,17100,0
2014-01-10,129.03,134.18,128.29,134,50100,0
2014-01-13,133.36,135.83,133,133.82,32200,0
2014-01-14,133.92,136.33,133.5,136.09,26600,0
2014-01-15,136.51,138.71,135.4,136.89,34105,0
2014-01-16,136.58,141.52,136.05,140.55,40626,0
2014-01-17,142.57,143.23,138.35,139.12,42000,0
2014-01-21,140.67,141.1,138.86,139.48,27100,0
2014-01-22,140.27,141,138.27,138.56,15300,0
2014-01-23,134.16,138.44,133.24,134.35,30200,0
2014-01-24,133.61,134.09,130.23,131.69,19425,0
2014-01-27,132.35,132.72,130.26,130.26,26900,0
2014-01-28,130.04,130.78,127.6,129.12,33433,0
2014-01-29,128.6,129.83,127.7,128.73,28500,0
2014-01-30,130.33,132.74,130.04,132.15,30300,0
2014-01-31,130.5,149.86,129.47,139.18,118100,0
2014-02-03,138.05,138.85,131.71,133.4,43136,0
2014-02-04,132.58,132.85,127.84,131.7,58982,0
2014-02-05,130,135.02,128.75,129.57,42228,0
2014-02-06,130,130.51,127.5,129.64,19902,0
2014-02-07,129.56,131.27,129.1,129.84,21327,0
2014-02-10,129.65,130,128,129.35,31243,0
2014-02-11,129.35,132.16,129.35,131.8,19960,0
2014-02-12,131.54,132.2,130.95,131.9,13891,0
2014-02-13,131.52,134.44,131.28,133.95,22082,0
2014-02-14,134.4,134.7,133.04,134.01,14568,0
2014-02-18,135,136.93,133.95,134.56,38097,0
2014-02-19,133.73,133.88,129.82,130.4,13978,0
2014-02-20,130.5,135.59,130.5,133.73,15808,0
2014-02-21,134.65,134.7,132.14,133.2,19982,0
2014-02-24,132.81,134.96,132.81,133.38,23164,0
2014-02-25,133.1,134.4,132.73,133.35,13549,0
2014-02-26,134.7,134.84,133.1,134.48,45939,0
2014-02-27,134.37,139.17,134.37,138.8,22790,0
2014-02-28,138.33,140,136.38,138.14,26429,0
2014-03-03,136.8,137.4,135.05,136.2,12952,0
2014-03-04,138.14,145.29,138.08,143.55,43800,0
2014-03-05,143.77,150.89,135.36,146.2,47775,0
2014-03-06,146.13,147.25,144.79,145.34,18258,0
2014-03-07,145.7,146.69,144.67,145.95,16367,0
2014-03-10,146.2,148.78,145,146.89,18226,0
2014-03-11,147.16,147.16,141.1,143.04,25768,0
2014-03-12,141.79,145.4,141.31,145.19,17982,0
2014-03-13,145.14,145.14,139.42,141.61,19879,0
2014-03-14,140.55,144.8,140.55,141.3,18502,0
2014-03-17,142.64,145.3,140.7,141.4,19108,0
2014-03-18,142.01,143.5,140.6,141.85,20995,0
2014-03-19,141.67,142.22,140.62,141.85,14537,0
2014-03-20,140.84,142.68,140.84,141.2,32428,0
2014-03-21,141.2,142.7,140.6,141.94,57103,0
2014-03-24,143.32,143.32,140.54,140.6,26516,0
2014-03-25,141.98,142.17,139.5,139.93,33624,0
2014-03-26,140.95,142.24,139.37,139.37,34700,0
2014-03-27,139.99,141.65,137.19,137.41,30522,0
2014-03-28,138.3,143.74,137.94,140.82,35437,0
2014-03-31,142.46,143.92,140.06,142.15,37169,0
2014-04-01,141.72,142.48,138.97,142.28,23129,0
2014-04-02,142.5,144.16,141.67,143.81,19828,0
2014-04-03,144.65,144.65,142.85,143.24,10707,0
2014-04-04,144.7,144.7,136.59,137.17,83151,0
2014-04-07,136,136.52,131.06,133.8,30695,0
2014-04-08,135.98,137.46,133.89,137.03,24465,0
2014-04-09,137.65,138.55,137,138.31,10497,0
2014-04-10,137.53,137.58,133,133.03,22999,0
2014-04-11,132.16,134.32,131.66,131.99,17933,0
2014-04-14,132.75,134.24,131.27,133.19,30830,0
2014-04-15,133.94,135.38,131.12,134.9,20056,0
2014-04-16,135.5,139.62,134.81,138.7,22165,0
2014-04-17,138.68,140.2,138.4,140.07,16394,0
2014-04-21,140,141.78,139.26,140.35,11875,0
2014-04-22,140.8,142.51,140.8,141.84,22096,0
2014-04-23,141.95,142.7,140.34,141.31,17795,0
2014-04-24,141.53,142.5,139.07,139.8,14182,0
2014-04-25,139.38,141.84,137.4,140.9,41809,0
2014-04-28,140.8,142.49,138.27,141.34,41807,0
2014-04-29,142.71,142.9,137.57,138.45,42197,0
2014-04-30,137.01,138.86,130.25,131.52,56203,0
2014-05-01,131.79,133.75,130.3,132.46,61462,0
2014-05-02,132.17,134.35,131.75,132.64,24216,0
2014-05-05,131.98,132.9,129.6,132.38,39729,0
2014-05-06,132.17,133.39,131.41,132.75,35419,0
2014-05-07,132.9,133.9,131.85,132.6,27637,0
2014-05-08,132.7,133,128.33,130.64,52833,0
2014-05-09,132.31,132.31,129.75,131.24,15775,0
2014-05-12,130.62,132.49,130.13,130.94,36901,0
2014-05-13,131.11,131.67,129.05,129.35,25888,0
2014-05-14,129.4,130.75,128.45,129.6,38603,0
2014-05-15,128.62,128.64,124.35,125.58,52470,0
2014-05-16,125.58,128.08,125.58,127.73,54912,0
2014-05-19,127.78,130.48,127.78,130.3,26001,0
2014-05-20,129.2,129.97,127.26,128.74,40366,0
2014-05-21,129.84,130.5,128.35,129.07,15321,0
2014-05-22,128.75,130.31,127.7,128.51,37713,0
2014-05-23,128.76,129,127.74,128.55,42754,0
2014-05-27,128.5,131.1,128.49,130.77,30336,0
2014-05-28,130.86,130.86,128.11,129.1,30730,0
2014-05-29,128.83,129.19,127.99,128.93,24918,0
2014-05-30,129.85,130.94,129.1,130.6,34972,0
2014-06-02,130.98,130.98,129,129.05,19870,0
2014-06-03,128.89,129.25,127.52,127.69,26457,0
2014-06-04,127.45,128.89,127.45,128.4,26360,0
2014-06-05,129.07,132.86,128.78,131.9,24365,0
2014-06-06,132.79,135.33,132.79,134.97,28626,0
2014-06-09,135.3,136.89,132.8,134.57,26049,0
2014-06-10,132.77,134.51,129.6,130.5,35600,0
2014-06-11,129.89,131.3,128.83,129.52,17131,0
2014-06-12,129.83,129.99,128.09,128.82,34108,0
2014-06-13,129.73,129.73,126.96,128.8,16229,0
2014-06-16,127.6,128.93,125.07,125.3,39506,0
2014-06-17,125,126.87,125,126.11,31205,0
2014-06-18,126.11,127.6,126.11,127.2,33372,0
2014-06-19,128.08,128.79,125,126.53,32707,0
2014-06-20,127.79,129.7,125.92,126.22,123455,0
2014-06-23,125.99,126.74,123.66,124.1,36196,0
2014-06-24,125,125.1,123.48,123.89,39174,0
2014-06-25,122.5,125.89,121.72,124.74,54556,0
2014-06-26,124.4,124.4,122.8,123.51,22971,0
2014-06-27,122.51,124.01,122.5,123.89,65588,0
2014-06-30,123.18,124.34,122.62,123.1,62524,0
2014-07-01,123.54,124.36,122.17,124.15,96371,0
2014-07-02,123.63,126.44,122.75,125.75,82100,0
2014-07-03,126.25,127.77,126.24,126.5,22456,0
2014-07-07,126.5,127.31,126,126.73,35652,0
2014-07-08,125.36,125.36,122.31,123.69,48162,0
2014-07-09,124.23,124.33,122.43,123.14,22984,0
2014-07-10,121.15,122.72,120,121.04,45612,0
2014-07-11,121.04,122.46,120.37,121.23,38157,0
2014-07-14,120.67,122.37,120.55,121.2,32294,0
2014-07-15,121.02,121.68,120.18,120.99,28295,0
2014-07-16,120.23,120.96,119.63,120.33,43688,0
2014-07-17,119.32,120.3,118,118.29,37834,0
2014-07-18,118.05,120.36,118,118.79,45602,0
2014-07-21,118.25,119.22,117.98,118.44,73369,0
2014-07-22,119.45,120.79,118.64,120.77,27678,0
2014-07-23,120.79,120.79,120.01,120.02,18940,0
2014-07-24,120.78,120.88,118.96,119.03,28700,0
2014-07-25,118.14,118.89,117.61,117.95,24305,0
2014-07-28,118.21,118.5,117.01,117.96,27168,0
2014-07-29,118.27,118.89,117.9,117.96,15874,0
2014-07-30,119,119,116.89,117.85,45423,0
2014-07-31,115.6,115.6,110.98,113.73,153354,0
2014-08-01,114.05,115,112.36,113.37,58547,0
2014-08-04,114.69,117.34,114.33,116.21,35818,0
2014-08-05,115.51,118.31,115.33,116.02,49648,0
2014-08-06,115.11,118.08,115.01,116.9,47170,0
2014-08-07,117.53,120.34,117.53,120.03,50494,0
2014-08-08,121.05,121.2,120,120.05,29878,0
2014-08-11,120.89,123.23,120.89,122.13,42123,0
2014-08-12,121.8,123.22,121.8,122.54,36002,0
2014-08-13,123.27,125.3,123.18,124.94,46014,0
2014-08-14,125.5,125.5,124.55,125.04,42756,0
2014-08-15,124.44,126.21,124.26,125.53,53444,0
2014-08-18,126.5,126.5,125.66,126.5,29261,0
2014-08-19,126.5,126.5,125.81,126,20983,0
2014-08-20,125.88,127.19,125.39,125.66,39172,0
2014-08-21,126.08,126.1,125.23,125.78,32620,0
2014-08-22,125.75,126.12,125.37,126.1,34936,0
2014-08-25,127.19,127.63,126.1,126.19,28207,0
2014-08-26,126.89,126.9,125.5,125.93,57972,0
2014-08-27,126,127.43,124.89,125.29,27420,0
2014-08-28,124.35,124.35,122.33,123.1,48208,0
2014-08-29,122.89,124.39,122.89,123.24,33619,0
2014-09-02,123.72,124.77,122.58,123.6,28372,0
2014-09-03,124.68,124.79,123.32,123.61,35551,0
2014-09-04,123.3,123.56,122.5,123.24,60594,0
2014-09-05,122.84,125.13,122.65,125.13,17066,0
2014-09-08,124.67,125.98,123.11,123.86,20311,0
2014-09-09,123.27,124.82,123.01,123.53,51684,0
2014-09-10,124.31,124.31,123.29,123.45,37536,0
2014-09-11,123.01,123.82,123.01,123.38,24548,0
2014-09-12,123.01,124.88,123.01,124,39334,0
2014-09-15,123.87,124.33,123.36,123.83,32928,0
2014-09-16,123.5,124.4,123.04,124.02,21511,0
2014-09-17,123.81,125.2,123.33,124.69,19822,0
2014-09-18,124.81,125.54,123.39,125.54,20707,0
2014-09-19,125.52,125.88,124.61,124.85,100195,0
2014-09-22,124.54,125.25,124.54,124.97,30057,0
2014-09-23,124.5,124.93,124.25,124.51,41336,0
2014-09-24,124.51,124.99,124.1,124.82,34343,0
2014-09-25,124.57,124.6,123.91,124.15,49379,0
2014-09-26,124.15,125.18,124.15,125.18,39847,0
2014-09-29,124.38,125.71,124.38,125.57,42626,0
2014-09-30,125.03,127.79,124.6,126.07,114243,0
2014-10-01,126,126,124.54,124.83,41017,0
2014-10-02,125.09,125.15,124.58,124.9,41569,0
2014-10-03,125.67,125.67,124.87,125.25,30051,0
2014-10-06,125.22,125.55,124.92,125.17,25518,0
2014-10-07,124.92,124.94,124,124.1,58373,0
2014-10-08,124,125.42,123.94,125.29,64431,0
2014-10-09,125.01,125.14,123.99,124.07,44642,0
2014-10-10,124.03,124.75,123.02,123.04,54931,0
2014-10-13,123.46,125.08,123.25,124.27,36637,0
2014-10-14,124.97,125.3,124.65,125.05,39057,0
2014-10-15,124.23,125.53,124,125.44,58932,0
2014-10-16,124.26,125.38,124.04,124.74,30207,0
2014-10-17,125.6,125.6,124.77,125.34,35641,0
2014-10-20,125.12,128.5,125.12,128.31,60726,0
2014-10-21,129.38,139.5,129.28,137.39,106103,0
2014-10-22,137.91,139.27,135.46,136,57786,0
2014-10-23,137.71,138.28,134.78,135.14,80379,0
2014-10-24,134.34,135.87,134.25,135.39,50681,0
2014-10-27,135.82,136.88,133,134.29,80860,0
2014-10-28,134.68,136.99,134.23,136.27,63356,0
2014-10-29,137,137.78,135.35,137.01,36683,0
2014-10-30,137.32,145.5,136.34,144.91,75217,0
2014-10-31,147.35,150.49,142.91,147.56,117995,0
2014-11-03,147.28,148.35,144.5,145.6,61964,0
2014-11-04,144.94,148.96,144.3,148.1,48679,0
2014-11-05,148.82,150.47,145.81,148.97,60475,0
2014-11-06,149.54,153.4,147.43,152.94,45343,0
2014-11-07,153.44,155,152.01,154.4,60529,0
2014-11-10,154.99,161.22,154.77,158.51,78740,0
2014-11-11,158,161.99,157.21,161.5,50113,0
2014-11-12,161.6,164.05,161.05,162.02,93406,0
2014-11-13,163.6,163.77,160.11,161.04,51813,0
2014-11-14,160.83,162.43,160.44,160.56,39044,0
2014-11-17,160.25,160.28,158.04,158.33,42428,0
2014-11-18,158.31,158.86,157.21,157.59,34314,0
2014-11-19,156.64,157.19,152.72,155.81,60533,0
2014-11-20,153.47,153.86,146.86,149.29,112752,0
2014-11-21,150.87,153.56,147.29,148.01,64894,0
2014-11-24,145.47,151.95,145.17,151.65,31623,0
2014-11-25,151.35,152.77,149.91,150.84,32947,0
2014-11-26,151.95,151.95,149.03,150.24,25029,0
2014-11-28,150.74,152.48,149.5,149.75,30569,0
2014-12-01,151.35,151.35,147.24,147.75,30935,0
2014-12-02,148.28,150.98,147.76,150.34,25819,0
2014-12-03,150.95,152.54,150.08,150.42,27562,0
2014-12-04,153.92,153.92,146.58,147.92,25591,0
2014-12-05,147.7,149.1,146.09,147.23,46206,0
2014-12-08,147.25,150.62,143.89,144.23,49461,0
2014-12-09,143.45,146.7,142.5,145.88,47689,0
2014-12-10,145.73,147.64,143.6,143.6,27550,0
2014-12-11,143.51,146.26,143.34,144.6,26468,0
2014-12-12,142.55,144.58,142.55,143.17,39392,0
2014-12-15,142.27,143.95,135.75,138.54,91405,0
2014-12-16,138.1,139.22,135.69,135.98,47956,0
2014-12-17,135.21,137.6,134.97,136.7,71387,0
2014-12-18,138.15,139.21,135.52,138.19,71448,0
2014-12-19,137.99,138.14,135.05,137.5,215824,0
2014-12-22,137.42,138.3,135.07,137.73,71204,0
2014-12-23,137.01,140.7,137.01,139.07,76633,0
2014-12-24,139.06,139.8,137.56,138.1,75012,0
2014-12-26,139.22,140.73,137.38,139.22,34678,0
2014-12-29,138.62,140.39,137.37,138.65,31812,0
2014-12-30,137.91,138.46,135.9,136.1,26958,0
2014-12-31,136.75,138.19,135.16,136.41,94367,0
2015-01-02,137.74,139.74,135,136.9,35080,0
2015-01-05,135.6,137.95,135,135.21,34580,0
2015-01-06,135.91,137.1,134.39,134.78,51015,0
2015-01-07,135.98,136.14,134.44,135.14,32629,0
2015-01-08,136.74,137.64,134.55,136.69,22070,0
2015-01-09,136.69,137.48,129.82,134.67,27617,0
2015-01-12,135.37,135.96,132.42,132.95,39413,0
2015-01-13,134.48,135.9,132.7,133.73,48868,0
2015-01-14,132.68,134.87,132.49,134.38,60293,0
2015-01-15,134.76,139.45,134.34,136.49,51557,0
2015-01-16,135.84,139.98,135.33,139.84,50381,0
2015-01-20,139.74,143.05,137.8,142.33,102601,0
2015-01-21,141.56,141.7,138.94,139.15,89254,0
2015-01-22,140.57,140.82,136.55,139.83,67259,0
2015-01-23,140.17,140.67,137.88,137.88,44048,0
2015-01-26,138.28,140.72,136.28,139.79,25208,0
2015-01-27,139.52,140.01,136.8,138.25,24277,0
2015-01-28,138.3,140.38,136.6,139,62325,0
2015-01-29,139,143.62,137.82,142.64,96230,0
2015-01-30,143.76,160.95,143.76,157.64,210573,0
2015-02-02,158.5,166.84,156.36,166.05,80633,0
2015-02-03,165.56,172.43,164.02,170.31,93891,0
2015-02-04,170.83,173.63,168.69,173.02,45107,0
2015-02-05,173.29,177.67,170.57,170.71,35564,0
2015-02-06,172.18,174.8,169.11,170.31,81075,0
2015-02-09,170.31,174.57,169.52,173.43,111981,0
2015-02-10,174.53,176,171.25,174.11,59905,0
2015-02-11,172.94,176.5,171.22,174.85,39762,0
2015-02-12,177.05,178.09,172.73,175.38,30118,0
2015-02-13,174.38,175.23,170.31,172.65,50271,0
2015-02-17,170.91,174.37,170.32,172.91,45633,0
2015-02-18,171.63,173.5,171.03,172.76,28988,0
2015-02-19,171.91,175.39,171.91,173.25,20283,0
2015-02-20,173.96,174.35,170.1,172.26,50293,0
2015-02-23,172.38,183,171.02,182.49,82982,0
2015-02-24,181.19,189.09,178.31,185.8,89761,0
2015-02-25,186.26,187,182.23,183.23,58111,0
2015-02-26,182.5,187.39,182.5,183.87,38495,0
2015-02-27,184.02,187.46,182.74,183.3,48533,0
2015-03-02,183.98,186.41,182.23,185.4,60300,0
2015-03-03,183.57,184.41,181.16,184.02,37200,0
2015-03-04,183,187.15,182.82,184.66,61000,0
2015-03-05,187.77,187.77,183.32,184.01,79000,0
2015-03-06,184.02,185.84,180.89,182.17,71500,0
2015-03-09,182.89,189.12,182.52,187.14,122500,0
2015-03-10,178.3,192.1,178.3,189.32,56300,0
2015-03-11,191.09,191.09,186.11,189.26,74700,0
2015-03-12,190.8,193.5,189.74,192.86,92400,0
2015-03-13,194.7,194.7,186.93,188.06,68900,0
2015-03-16,190.48,197.8,189.1,195.76,97200,0
2015-03-17,195.97,197.27,194.65,197.13,44200,0
2015-03-18,197.37,207.59,196.28,206.41,102600,0
2015-03-19,208.39,208.39,202.47,203.94,84200,0
2015-03-20,205,209.99,201.24,201.75,266100,0
2015-03-23,201,204.49,194.64,195.58,87700,0
2015-03-24,194.07,196.43,192.4,193.39,39400,0
2015-03-25,193.05,194.65,187.68,189.23,42100,0
2015-03-26,189,193.79,189,193.06,28200,0
2015-03-27,191.89,193.79,190.85,192.29,30700,0
2015-03-30,195.33,195.57,193.6,194.41,19000,0
2015-03-31,194.61,197.71,192.76,195,40230,0
2015-04-01,192.3,195.81,191.25,195.2,36200,0
2015-04-02,194.3,201.55,193.67,198.58,78500,0
2015-04-06,198,199.7,196.53,197.92,36900,0
2015-04-07,198.7,199.5,195.81,196.11,38907,0
2015-04-08,196,203.59,195.01,202.25,71700,0
2015-04-09,201.16,201.16,195.13,199.51,45058,0
2015-04-10,200.98,202.06,199.86,200.45,39800,0
2015-04-13,200.45,203.18,196.14,196.8,28600,0
2015-04-14,198.22,201.16,197.84,200.86,32300,0
2015-04-15,203.37,203.37,200.54,202.42,45262,0
2015-04-16,201.63,203.5,201.63,202.78,31642,0
2015-04-17,200.1,201.67,197.18,197.22,20900,0
2015-04-20,198.51,200.08,198.1,198.77,31470,0
2015-04-21,198.37,206.85,198.29,206.11,50420,0
2015-04-22,207.08,212.2,206.5,211.5,64124,0
2015-04-23,210.28,212,209.75,210.99,43200,0
2015-04-24,211.96,217.02,207.55,216.38,48905,0
2015-04-27,215.63,220.28,214.85,216.45,79100,0
2015-04-28,216.45,217,214,215.01,62716,0
2015-04-29,214.9,218.61,212.05,216.64,77500,0
2015-04-30,218.71,241.99,218.13,236.2,102300,0
2015-05-01,236.49,238.98,228.06,231,62700,0
2015-05-04,233.6,233.6,228.01,228.01,29600,0
2015-05-05,227.31,231.74,224.45,227.24,59700,0
2015-05-06,228.62,230.44,224.78,227.6,41532,0
2015-05-07,226.85,230.05,226.53,227.81,49807,0
2015-05-08,229.81,232.26,227.85,228.83,78800,0
2015-05-11,230.54,230.54,227.37,228.28,46300,0
2015-05-12,229.5,232.96,226.94,231.53,39369,0
2015-05-13,232.88,233.03,228.25,231.61,54302,0
2015-05-14,232.6,234.12,228.09,233.51,25100,0
2015-05-15,233.99,236.55,229.07,230.24,41603,0
2015-05-18,230.98,232.25,226.99,229.5,50720,0
2015-05-19,230.7,232.11,228.04,229.01,47422,0
2015-05-20,228.7,235.45,226.22,234.72,58700,0
2015-05-21,233.41,238.16,232,234.91,35500,0
2015-05-22,235.64,236.55,232.7,235.1,36400,0
2015-05-26,233.17,235.23,228.3,232.3,48203,0
2015-05-27,232.21,237.32,232.21,236.9,29600,0
2015-05-28,237.3,239.96,232.47,237.02,37763,0
2015-05-29,236.51,238.79,230,230.42,63600,0
2015-06-01,232.05,233.38,229.29,230.34,41093,0
2015-06-02,230.48,233.69,225,226.73,37186,0
2015-06-03,226.86,227.8,224.39,226.65,50300,0
2015-06-04,225.9,226.18,216.06,220.54,50500,0
2015-06-05,220,223.42,218.32,222.94,45300,0
2015-06-08,223.17,223.17,217.46,218.7,60300,0
2015-06-09,217.7,220.39,217.15,219.19,45726,0
2015-06-10,218.76,225.93,218.25,221.7,47095,0
2015-06-11,221.75,223.12,219.25,221.67,34816,0
2015-06-12,221.99,224.17,219.59,222,27700,0
2015-06-15,219.59,222.33,218.95,221.33,55200,0
2015-06-16,222.2,230.49,222.01,226.99,35500,0
2015-06-17,227.8,229.79,225.4,225.74,44900,0
2015-06-18,226.25,232.6,226.21,231.45,54900,0
2015-06-19,232.45,232.45,226.01,226.8,49600,0
2015-06-22,229.17,235,229.17,232.8,28700,0
2015-06-23,233.8,237.36,228.6,236.49,68457,0
2015-06-24,237.3,237.42,226.72,228.4,61200,0
2015-06-25,228.1,231.85,228.1,229.69,54900,0
2015-06-26,231.51,238.03,229.75,234.03,956800,0
2015-06-29,231.83,238.4,231.83,236.36,71500,0
2015-06-30,236.43,246.45,236.43,246.18,120930,0
2015-07-01,250.93,259.05,250.21,257.1,153100,0
2015-07-02,257.76,262.2,254.42,261.14,149500,0
2015-07-06,259.23,264.56,257.17,263.07,200400,0
2015-07-07,264.87,264.87,257.52,262.06,113900,0
2015-07-08,261.35,274.99,261.35,273.37,168000,0
2015-07-09,275,277.98,251.17,252.8,165400,0
2015-07-10,253.87,254.82,248.77,250.6,107100,0
2015-07-13,253.66,257.09,246.35,249.75,123700,0
2015-07-14,248.92,258.6,248.92,250,118710,0
2015-07-15,246.68,246.68,226.22,232.08,251118,0
2015-07-16,231.58,237.31,227.95,230.68,128200,0
2015-07-17,228.13,236.51,228.13,233.64,62200,0
2015-07-20,233.52,236.99,233.52,234.13,89200,0
2015-07-21,235.07,235.44,228.46,229,71800,0
2015-07-22,227.01,230.63,226.52,229.79,174100,0
2015-07-23,228.79,232.07,228.57,230.18,196600,0
2015-07-24,229.18,234.63,228,228.44,195300,0
2015-07-27,227.75,229.65,223.23,227.64,113800,0
2015-07-28,228.64,228.79,223.67,227.35,188800,0
2015-07-29,229.21,234.61,226.44,233.32,165200,0
2015-07-30,244,259.53,237.22,249.71,232300,0
2015-07-31,250.71,257.97,239.7,240.21,116600,0
2015-08-03,239.21,241.94,235.33,239.76,80014,0
2015-08-04,237.48,240.93,237.48,237.98,33900,0
2015-08-05,238.18,242.8,237.87,238.16,32000,0
2015-08-06,239.16,239.16,230.56,232.15,58460,0
2015-08-07,233.15,237.7,227.4,231.18,66000,0
2015-08-10,231.01,232.68,227,229.95,150600,0
2015-08-11,229.84,230.67,218.31,220.12,166416,0
2015-08-12,220.5,221.65,212.99,214.79,113700,0
2015-08-13,215.79,215.79,206.35,208.35,141600,0
2015-08-14,207.02,210.75,202.21,206.67,132300,0
2015-08-17,207.67,207.67,203.68,206.8,149800,0
2015-08-18,205.02,205.02,202.26,202.52,94700,0
2015-08-19,201.52,202.56,193.56,193.95,196800,0
2015-08-20,192.69,196.06,189.16,191.71,178200,0
2015-08-21,190.51,196.3,189.85,192.85,234400,0
2015-08-24,181.71,199.15,178.79,188.39,276436,0
2015-08-25,197.04,197.06,190,190.63,229100,0
2015-08-26,197,199.17,192.47,195.68,180000,0
2015-08-27,197.26,199.01,195.03,197.87,130500,0
2015-08-28,196.31,197.86,196.22,197.51,72100,0
2015-08-31,197.87,206,195.37,203.81,150700,0
2015-09-01,199.72,203.34,198.11,199.13,150800,0
2015-09-02,200.91,202.68,197.94,202.47,176800,0
2015-09-03,202,206.03,200.1,202.59,94400,0
2015-09-04,200.95,202.84,195.03,195.95,122300,0
2015-09-08,199.1,203.16,196.63,202.5,94800,0
2015-09-09,203.39,204.39,201.3,202.29,68700,0
2015-09-10,202.41,203.88,198.03,199.75,65119,0
2015-09-11,199.79,202.5,197.26,202.08,105200,0
2015-09-14,203.08,204.24,200.38,203.76,85100,0
2015-09-15,204.47,208,201.99,207.06,96300,0
2015-09-16,206.18,207.4,204.74,206.14,111300,0
2015-09-17,205.14,209.9,205.08,206.6,101071,0
2015-09-18,204.24,206.9,203.35,205.02,127400,0
2015-09-21,206.51,208.66,204.96,206.27,99600,0
2015-09-22,204.84,206.2,197.94,201,121300,0
2015-09-23,201.46,202.31,198.8,200.99,84565,0
2015-09-24,199.19,204.69,196.96,204.29,105322,0
2015-09-25,206.3,208.7,203.8,206.25,113100,0
2015-09-28,205.03,205.03,197.68,200.69,108371,0
2015-09-29,200.25,201.02,192.09,193.41,132300,0
2015-09-30,195.09,196.92,194.6,196.87,227000,0
2015-10-01,196.42,205.89,195,205.09,189100,0
2015-10-02,202.08,211.75,201.19,210,133000,0
2015-10-05,210.34,217.96,210.34,215.58,153791,0
2015-10-06,214.58,219.41,210.73,218.01,106300,0
2015-10-07,218,222.79,214.5,221.28,135620,0
2015-10-08,220.44,227.11,212.56,226.74,121400,0
2015-10-09,226.06,228.76,219.32,220.9,104400,0
2015-10-12,221.71,224.53,211.8,220.65,165236,0
2015-10-13,219.5,220.97,215,216.73,100500,0
2015-10-14,216.06,220.55,211.17,211.34,116800,0
2015-10-15,211.55,216.99,208.74,216.52,133700,0
2015-10-16,218.52,223.96,217.52,221.06,111100,0
2015-10-19,221.17,221.17,212.9,213.43,136290,0
2015-10-20,212.78,213.48,204.5,209.14,123800,0
2015-10-21,209.16,211.28,202.67,205.61,99500,0
2015-10-22,206.71,208.35,203.59,206.13,112200,0
2015-10-23,207.96,214.1,207.91,213.06,147500,0
2015-10-26,214.48,218.34,214.48,217.68,86000,0
2015-10-27,216.03,216.89,209.91,211.75,107500,0
2015-10-28,212.73,218.12,210.87,217.5,92300,0
2015-10-29,216.47,219.62,202.23,209.64,223600,0
2015-10-30,205.21,205.21,187,189.09,604200,0
2015-11-02,190.98,197.25,190.98,195.79,198634,0
2015-11-03,194.83,195.89,177.99,184.1,403900,0
2015-11-04,185,190.13,177.5,180.32,237811,0
2015-11-05,181,181.97,173.41,177.17,117600,0
2015-11-06,177.58,179.48,174.96,178.99,94300,0
2015-11-09,166,172.79,163.31,170.4,318232,0
2015-11-10,172.55,178.39,165.21,169.79,130500,0
2015-11-11,170.43,174,159.64,163.08,422200,0
2015-11-12,163.47,171.88,159.43,169.26,391200,0
2015-11-13,168.38,168.72,159.98,162.46,241600,0
2015-11-16,163.46,175.25,159.92,172.78,202400,0
2015-11-17,172.3,190.85,171.24,186.8,344500,0
2015-11-18,186.09,186.61,175.4,177,206200,0
2015-11-19,176.16,176.16,162.89,164.17,384400,0
2015-11-20,165,175.65,163.56,169.76,328600,0
2015-11-23,170.03,183.41,168.02,181.74,396900,0
2015-11-24,180.61,185,178.81,182.14,188200,0
2015-11-25,186,211.34,185.57,203.2,224700,0
2015-11-27,200.86,205.65,192.35,200.85,72900,0
2015-11-30,199.3,203.65,193.95,200.42,480600,0
2015-12-01,198.42,215.29,188.95,214.71,257912,0
2015-12-02,213.17,258.58,212,230.3,361037,0
2015-12-03,228,231.41,215.15,220.58,195818,0
2015-12-04,218.37,248.22,218.37,236.17,228000,0
2015-12-07,233.77,241.9,228.37,237.61,164900,0
2015-12-08,235.04,245.72,229.24,244.86,231469,0
2015-12-09,240.2,256.25,231.12,233.3,277100,0
2015-12-10,231.1,233.92,220.11,223.42,152400,0
2015-12-11,220.76,223.67,205.7,208.97,197100,0
2015-12-14,210.31,215.46,195.09,200.7,173096,0
2015-12-15,202.71,210.54,201.66,208.48,114300,0
2015-12-16,208.79,212.63,199.52,209.4,107200,0
2015-12-17,209.4,219.42,204.6,211.68,115500,0
2015-12-18,210,212.13,205.2,208.65,72600,0
2015-12-21,210.74,217.55,210.16,211.61,92400,0
2015-12-22,214.54,217.37,205.41,208,94785,0
2015-12-23,208.54,214.99,206.63,209.45,61000,0
2015-12-24,211.54,223.99,211.54,219.11,111761,0
2015-12-28,219.07,222.75,216.09,219.04,84409,0
2015-12-29,219.31,220.53,206.94,208.83,170662,0
2015-12-30,209.48,217.36,207.49,210.36,74157,0
2015-12-31,209.54,220.829,207.45,214.02,290664,0
2016-01-04,209.74,216.13,207.96,213.31,91787,0
2016-01-05,212.31,216.31,210,214.03,69656,0
2016-01-06,211.14,215.62,204.34,215.05,130278,0
2016-01-07,211.65,213.87,205.61,206.6,106802,0
2016-01-08,208.04,209.89,203.935,206.8,55132,0
2016-01-11,207.7,207.7,192.57,198.12,136259,0
2016-01-12,201.15,202.58,194.66,200.53,103821,0
2016-01-13,200.85,203.979,190.05,193.85,111443,0
2016-01-14,193.5,194.74,184.53,185.95,171666,0
2016-01-15,181,182.458,175.51,178.94,240052,0
2016-01-19,181.66,184.9,176.04,178.91,267500,0
2016-01-20,177.5,186.06,170.51,182.44,262322,0
2016-01-21,182.2,187.81,178.33,178.33,138943,0
2016-01-22,179.16,187.63,171,180.69,90124,0
2016-01-25,180,191.95,177.98,178.3,156040,0
2016-01-26,179,192.43,174.065,185.22,165802,0
2016-01-27,185,186.65,175.44,179.66,227110,0
2016-01-28,179.93,181.947,169.6,170.49,176538,0
2016-01-29,171.17,179.89,168.63,178.96,179686,0
2016-02-01,178,185.55,170.01,184.31,189893,0
2016-02-02,187.24,198.24,166.1,172.84,437718,0
2016-02-03,169.61,174.99,161,173.69,408583,0
2016-02-04,172.39,182.55,168.305,173.46,140454,0
2016-02-05,172.81,179.84,169.5,174.95,105826,0
2016-02-08,173.54,183.57,172.24,177.082,139619,0
2016-02-09,173.19,185.25,172.92,177.97,133264,0
2016-02-10,178.79,185.4,174.15,174.65,85935,0
2016-02-11,172.12,180.25,171,174.61,73417,0
2016-02-12,178.47,180.5,172.345,176,132660,0
2016-02-16,177,184.16,176.07,178.87,123800,0
2016-02-17,180.15,202.325,180.15,196.65,287788,0
2016-02-18,196.15,206.56,192.58,200.7,136923,0
2016-02-19,198.69,200,190.76,194.67,144554,0
2016-02-22,196.59,200.62,192.4,194.79,151851,0
2016-02-23,192.84,200,192.84,197.73,129612,0
2016-02-24,196.06,205.18,195.25,202.84,201241,0
2016-02-25,201.41,202.55,187.97,194.72,156514,0
2016-02-26,195.03,199.51,194.5,196.96,115712,0
2016-02-29,196.2,199.8,195,197.07,60654,0
2016-03-01,197.71,198.78,192.62,196.38,125978,0
2016-03-02,194.42,200.752,192.68,199.85,175829,0
2016-03-03,200.57,210,196.555,207.5,274120,0
2016-03-04,207.94,213.59,206.43,208.92,150100,0
2016-03-07,208.62,215.49,205.8,210.3,117120,0
2016-03-08,209.57,223.57,208,216.66,200034,0
2016-03-09,216.25,221.31,211.23,217.63,182164,0
2016-03-10,220.2,221.065,203.91,208.1,175061,0
2016-03-11,210.33,210.4,202,203.27,135900,0
2016-03-14,202.74,204.21,198.8,200.16,274056,0
2016-03-15,198.16,200.055,183.01,185.42,277052,0
2016-03-16,180.79,180.79,170,174.67,395277,0
2016-03-17,181.94,197.5,175.63,194.92,277002,0
2016-03-18,193.41,202.85,192.01,198.01,277686,0
2016-03-21,196.84,202.58,190.33,192.87,231228,0
2016-03-22,190.94,194.035,186.17,186.88,184640,0
2016-03-23,185.68,188.3,180.37,183.48,193349,0
2016-03-24,182.82,185.13,175.98,181.03,256216,0
2016-03-28,182.37,183.35,175.886,180.36,87200,0
2016-03-29,182.79,186.35,178.71,182.81,226896,0
2016-03-30,182.28,190.17,180.36,181.8,143204,0
2016-03-31,181.97,185,179.53,181.55,239559,0
2016-04-01,182.47,188.37,182,183.6,132396,0
2016-04-04,182.62,184.61,180.48,181.52,80273,0
2016-04-05,181.05,181.2,178.587,179.57,117485,0
2016-04-06,179.02,182.865,179.02,181.18,121365,0
2016-04-07,180.61,181.7,175.1,175.92,110190,0
2016-04-08,176.92,179.69,172.04,173.21,92826,0
2016-04-11,173.21,178.03,172,176.04,135852,0
2016-04-12,176.4,185.32,175.818,183.62,109191,0
2016-04-13,185.7,189.37,181.55,187.36,97601,0
2016-04-14,186.64,191.5,181.86,189.25,143595,0
2016-04-15,190.13,192.31,188.27,189.99,171023,0
2016-04-18,189.17,198,188.24,194.16,105838,0
2016-04-19,195.7,202.24,193.9,199.42,175027,0
2016-04-20,199.75,208.87,199.75,206.31,145299,0
2016-04-21,207.16,209.99,200.25,200.5,95910,0
2016-04-22,198.64,206,196.33,197.57,147213,0
2016-04-25,195.37,200.3,195.37,197.95,80576,0
2016-04-26,198.94,204,197.99,200.08,106682,0
2016-04-27,200.51,204.185,198.61,200.1,51934,0
2016-04-28,199.41,204,198.2,198.28,90010,0
2016-04-29,198.36,200.74,195.14,196.27,68238,0
2016-05-02,196.01,199.335,189.925,192.15,180302,0
2016-05-03,187.15,188.9,178.31,184.98,389173,0
2016-05-04,185.78,188.585,181.3,184,285396,0
2016-05-05,184,187.97,182.26,182.85,157198,0
2016-05-06,182.23,186.78,181.43,185.35,94180,0
2016-05-09,184.51,186.96,181.35,183.58,82039,0
2016-05-10,183.3,184.16,181.3,182.9,97670,0
2016-05-11,177.03,183.6,176.01,181.38,215789,0
2016-05-12,181.62,188.16,177.191,177.75,232176,0
2016-05-13,177.81,179.82,174.2,175.34,149691,0
2016-05-16,176.66,178.99,173.35,175.33,175346,0
2016-05-17,174.09,178.49,174.09,176.48,147149,0
2016-05-18,176.67,179.97,175.18,177.53,110274,0
2016-05-19,176.47,177.64,173.18,173.49,146194,0
2016-05-20,174.7,177.99,173.5,177.05,221673,0
2016-05-23,177.19,185.28,177.06,183.76,237491,0
2016-05-24,183.15,191.07,182.735,189.83,241594,0
2016-05-25,191.04,194.95,186.07,186.7,303644,0
2016-05-26,187.24,190.56,182.63,187.34,156996,0
2016-05-27,187.26,193,184.91,186.29,138643,0
2016-05-31,187.36,189.5,185.68,187.34,73554,0
2016-06-01,185.6,185.82,181.62,184.32,196585,0
2016-06-02,184,186.182,183.11,185.81,90579,0
2016-06-03,185.6,185.98,181.79,182.53,276670,0
2016-06-06,182.945,196.07,182.02,191.26,189267,0
2016-06-07,191.99,195.975,182.3,182.85,311575,0
2016-06-08,183.48,188.14,178.64,180.56,348846,0
2016-06-09,181,183.285,172.664,175.08,507951,0
2016-06-10,173.86,179.44,170.957,178.235,359573,0
2016-06-13,177.55,181.525,175.31,176.06,95654,0
2016-06-14,175.67,180.42,170.56,172.01,211786,0
2016-06-15,173.26,178.29,172.24,174.75,182141,0
2016-06-16,174.74,177.132,166.895,170,428649,0
2016-06-17,170.29,174.44,167.49,167.49,335667,0
2016-06-20,172.21,187.47,172.21,178.65,243211,0
2016-06-21,179.5,179.5,171.86,173.67,190784,0
2016-06-22,175.4,177.4,171.35,171.9,247781,0
2016-06-23,173.61,180,171.74,178.01,187758,0
2016-06-24,171.71,176.74,170.1,172.77,210624,0
2016-06-27,171.04,172.58,168.77,170.03,150153,0
2016-06-28,172.03,178.37,172,175.66,131412,0
2016-06-29,179,180.44,177.68,179.86,94122,0
2016-06-30,179.79,185.08,179.35,185.08,141794,0
2016-07-01,184.76,186.99,181.59,182.8,97504,0
2016-07-05,181.04,181.165,172.67,172.9,125529,0
2016-07-06,172.38,181.59,172.38,178.89,109774,0
2016-07-07,177.81,179.4,174.35,177.36,260530,0
2016-07-08,179.97,189.44,177.655,184.47,137973,0
2016-07-11,183.36,185.62,181.74,183.46,175256,0
2016-07-12,183.78,189,182.23,187.03,321806,0
2016-07-13,187.91,192.99,184.8,190.3,163290,0
2016-07-14,192.06,194.26,187.66,193.34,101273,0
2016-07-15,193.76,198.64,192.38,197.99,110299,0
2016-07-18,198,199.53,194.89,196.51,135850,0
2016-07-19,194.85,197.57,192.675,194.64,128395,0
2016-07-20,195.1,196.37,190.8,195.24,92964,0
2016-07-21,194.44,199.89,194.1,199.29,77414,0
2016-07-22,199.27,204.655,193,193.67,488420,0
2016-07-25,194,194.5,188.99,189.31,175469,0
2016-07-26,189.63,193.28,187.12,188.92,62372,0
2016-07-27,184.94,188.265,179.46,186.32,484093,0
2016-07-28,186.36,187.54,182.67,184.92,211103,0
2016-07-29,184.88,187.493,176.015,180.67,422325,0
2016-08-01,191.9,198,179.31,194.19,373736,0
2016-08-02,194.19,197.72,187.72,190.45,278575,0
2016-08-03,190.84,196.5,190.84,196.26,82493,0
2016-08-04,195.43,202.81,195.43,199.12,201671,0
2016-08-05,200.52,209.99,200.52,207.67,175537,0
2016-08-08,208.62,209.43,203.92,205.53,257441,0
2016-08-09,204.92,206.57,202.54,203,249081,0
2016-08-10,203,203.18,199.11,200.16,273386,0
2016-08-11,201.15,201.69,197.66,200.71,201297,0
2016-08-12,199.85,200.5,197.76,199.85,122026,0
2016-08-15,201.05,205.035,200.86,203.45,257013,0
2016-08-16,201.7,207.47,201.7,202.8,240171,0
2016-08-17,203.14,203.855,195,197.96,423983,0
2016-08-18,197.87,199.78,194.99,197.31,201963,0
2016-08-19,196.91,197.5,193.76,196.26,134771,0
2016-08-22,196.51,200,193.94,198.98,173218,0
2016-08-23,199.21,204.24,198.98,202.38,77294,0
2016-08-24,203.03,205.89,198.55,199.92,211720,0
2016-08-25,199.99,202.92,199.37,201.01,99093,0
2016-08-26,202.25,203.315,198.88,199.76,116123,0
2016-08-29,200.91,207.37,200.91,205.17,220531,0
2016-08-30,205,206.09,196.82,197.22,145981,0
2016-08-31,197.01,200.5,195.6,199.65,109083,0
2016-09-01,199.52,203.37,195.025,200.71,133294,0
2016-09-02,200.96,201.87,198.09,199.72,25079,0
2016-09-06,195.74,199.32,193.61,194.61,135377,0
2016-09-07,194.55,202.18,193.963,202.18,213122,0
2016-09-08,201.14,202.2,198.48,200.28,148647,0
2016-09-09,199.79,200.36,193.8,193.81,125745,0
2016-09-12,191.87,202.11,191.87,201.1,177971,0
2016-09-13,198.9,199.5,192.16,193.82,376903,0
2016-09-14,194.43,198.52,192.15,196.92,256753,0
2016-09-15,197.09,199.48,196.04,197.78,124554,0
2016-09-16,197,201.17,196.39,198.6,299436,0
2016-09-19,198.6,201.89,197.19,200.98,70573,0
2016-09-20,202.39,202.39,196.99,198.32,152888,0
2016-09-21,199.2,200.25,196.5,197.85,178142,0
2016-09-22,199.39,199.7,195.28,195.95,105258,0
2016-09-23,196.02,196.96,192,196.17,97908,0
2016-09-26,196,201.57,193.741,198.02,345055,0
2016-09-27,198.28,201.12,194.16,194.54,156867,0
2016-09-28,195.18,197.87,189.48,195.23,207931,0
2016-09-29,195.59,200.398,194.51,194.93,106967,0
2016-09-30,196.53,201.33,190.55,201.07,295158,0
2016-10-03,199.6,199.72,192.25,192.5,215643,0
2016-10-04,192.43,195.24,190.16,191.53,98245,0
2016-10-05,192.79,197,191.13,192.66,100360,0
2016-10-06,190.93,193.04,190.93,191.38,55570,0
2016-10-07,191.83,193.81,183,186.06,382192,0
2016-10-10,186.71,192.35,186.71,190.35,123027,0
2016-10-11,189.48,191.8,186.92,190.68,183335,0
2016-10-12,189.85,192.15,189.285,192.13,181267,0
2016-10-13,189.37,192.4,188.23,191.46,94181,0
2016-10-14,193.38,193.89,187.15,188.15,158818,0
2016-10-17,187.76,191.02,187.41,190.37,132029,0
2016-10-18,191.64,191.64,184.68,185.14,244405,0
2016-10-19,185.3,185.98,181.57,184.45,229657,0
2016-10-20,184.81,188.34,180.27,183.92,458226,0
2016-10-21,181.9,184.65,179.56,184.44,282124,0
2016-10-24,185.4,187.91,182.16,186.59,277328,0
2016-10-25,185.62,188.26,181.53,187.39,268560,0
2016-10-26,185.82,187.93,182.52,184.02,181940,0
2016-10-27,183.85,185.3,182.68,182.87,113766,0
2016-10-28,182.68,184.26,181.84,183.08,135859,0
2016-10-31,183.21,184.82,181.75,184.1,196935,0
2016-11-01,181.99,185.38,179.745,185.21,619071,0
2016-11-02,183.28,183.28,160.63,163.09,1328971,0
2016-11-03,163.94,169.85,163.21,166.44,636953,0
2016-11-04,166.27,171.34,165.5,167.16,317911,0
2016-11-07,169.76,171.225,166.33,168.04,224018,0
2016-11-08,165.97,167.855,163.17,164.58,471081,0
2016-11-09,165,180.71,165,177.65,724916,0
2016-11-10,178,185.12,178,183.11,339108,0
2016-11-11,182.75,192.91,182.75,186.79,500109,0
2016-11-14,187.55,190.75,185.77,190.07,230804,0
2016-11-15,189.1,198.98,188.74,196.31,283030,0
2016-11-16,195.33,198.25,189.6,190.07,385301,0
2016-11-17,190.48,191,187.7,190.53,196255,0
2016-11-18,190.5,190.94,189.5,189.73,125780,0
2016-11-21,190.99,194.09,190.1,193.92,97087,0
2016-11-22,194.71,197.28,193.1,196.27,188726,0
2016-11-23,195.64,199.88,195.64,199.27,130346,0
2016-11-25,197.78,198.21,195.685,197.15,48798,0
2016-11-28,195.7,199.76,195.27,197.05,163370,0
2016-11-29,197.22,201.88,197.11,198.17,204253,0
2016-11-30,199.36,199.52,191.41,191.84,182451,0
2016-12-01,191.19,193.98,189,191.07,114351,0
2016-12-02,192.07,195.06,190.785,192.78,111228,0
2016-12-05,193.78,198.19,189.62,190.14,140745,0
2016-12-06,191.28,194.56,187,194.33,158200,0
2016-12-07,193.17,201,193.11,199.88,170069,0
2016-12-08,199.43,215.379,197.23,213,374209,0
2016-12-09,210.72,219.6,210.72,216.98,323790,0
2016-12-12,217.98,218.83,206.76,207.3,280268,0
2016-12-13,206.88,214.024,206.61,209.99,82958,0
2016-12-14,209.36,210.8,204.075,206.07,106912,0
2016-12-15,206.65,211.61,204.16,209.13,99692,0
2016-12-16,210.07,210.74,204.38,205.57,134609,0
2016-12-19,203.67,208.91,203.67,208.26,140488,0
2016-12-20,208.53,219.95,207.28,219.09,239091,0
2016-12-21,217.27,218.72,212.62,215.03,97456,0
2016-12-22,214.48,217.34,212.76,215.05,102407,0
2016-12-23,214.26,217.83,214,214.63,93770,0
2016-12-27,215.51,220.42,215.51,217.82,118294,0
2016-12-28,219.92,221.1,214.81,216.3,105973,0
2016-12-29,215.93,218.93,213.49,215.82,64659,0
2016-12-30,216.98,220.5,216.04,217.51,125563,0
2017-01-03,217.49,217.49,212.695,216.34,170890,0
2017-01-04,216.46,221,214.72,220.62,172688,0
2017-01-05,218.48,218.48,207.88,209.49,230959,0
2017-01-06,209.4,210.935,205.19,209.68,178388,0
2017-01-09,209.16,211.89,205.485,207.64,130768,0
2017-01-10,207.74,212.53,207.74,209.69,75512,0
2017-01-11,210.26,211.665,208.62,211.54,53324,0
2017-01-12,210.94,210.94,206.18,210.41,85861,0
2017-01-13,211.3,211.5,207.88,208.48,77892,0
2017-01-17,207.37,209.5,206,207.99,120800,0
2017-01-18,208.1,208.1,205.77,206,69898,0
2017-01-19,207,207,198.055,200.44,159755,0
2017-01-20,200.99,204.91,199.46,203.26,74459,0
2017-01-23,202.9,204.84,202.07,204.18,88059,0
2017-01-24,204.49,211.07,202.56,209.75,87317,0
2017-01-25,209.26,211.11,204.96,208.5,76613,0
2017-01-26,208.48,210.115,205.17,205.835,87204,0
2017-01-27,205.03,208.34,205.03,206.29,68506,0
2017-01-30,205.57,207.99,202,206.45,122883,0
2017-01-31,206.45,207.48,203.045,205.28,122436,0
2017-02-01,203.22,206.87,190,195,756374,0
2017-02-02,194.47,199.73,193.13,198.99,156029,0
2017-02-03,199.62,204.85,198.99,202.98,226143,0
2017-02-06,199.22,205.97,198.13,203.39,155884,0
2017-02-07,203.15,207.25,197.03,197.95,401064,0
2017-02-08,197.79,200.47,191.09,196.79,230463,0
2017-02-09,196.88,205.5,196.84,198.8,245428,0
2017-02-10,199.13,203.6,199.04,199.86,168136,0
2017-02-13,201.05,205,201.05,203.33,125416,0
2017-02-14,202.41,204.02,201.35,201.87,66918,0
2017-02-15,202.31,204.45,199.7,203.1,112426,0
2017-02-16,203,203.31,200.17,202.4,108936,0
2017-02-17,199,199.16,190.57,191.99,339942,0
2017-02-21,194.29,195.46,190.63,194.08,190582,0
2017-02-22,193.61,197.21,193.02,196.96,132162,0
2017-02-23,197.54,199.525,196.6,198.39,150082,0
2017-02-24,197.06,202,194.87,200.79,133266,0
2017-02-27,200.98,204,200.15,203.12,125793,0
2017-02-28,202.13,204.03,199.62,200.46,204317,0
2017-03-01,203.15,205.8,203.15,204.02,252789,0
2017-03-02,206,206,202.71,203.9,89180,0
2017-03-03,204.29,204.81,202.02,203.33,47318,0
2017-03-06,202.81,202.93,199.12,199.8,115878,0
2017-03-07,199.72,200.47,195.34,197.69,164099,0
2017-03-08,198.51,198.78,195.01,196.15,77015,0
2017-03-09,196.4,202.26,195.18,195.93,117303,0
2017-03-10,199.24,199.24,195.8,197.47,76709,0
2017-03-13,197.52,198.67,196.05,197.61,98565,0
2017-03-14,197.5,199.43,195.01,198.27,87796,0
2017-03-15,199.7,201.99,197.94,201.21,116939,0
2017-03-16,202,205.94,201.4,204.05,109612,0
2017-03-17,204.1,204.1,199.75,202.74,313491,0
2017-03-20,202.49,203.14,200.08,202.79,258311,0
2017-03-21,202.45,202.46,194.01,194.7,1414883,0
2017-03-22,194.32,194.72,185,185.76,660550,0
2017-03-23,185.51,186.625,183.01,185.37,403762,0
2017-03-24,186.3,191.11,184.8,189.42,260491,0
2017-03-27,186.55,189.54,184.26,188.08,249697,0
2017-03-28,187.9,190.83,186.31,190.38,172868,0
2017-03-29,190.06,193.96,189,192.36,171065,0
2017-03-30,192.28,201.1,190,200.14,266256,0
2017-03-31,199.85,202,196.73,199.41,375397,0
2017-04-03,200.12,204,194.92,197,611377,0
2017-04-04,196.41,198.43,191.37,193.71,265778,0
2017-04-05,194.47,194.47,185.1,186,347585,0
2017-04-06,184.58,190.5,182.5,188.9,281545,0
2017-04-07,188.64,194.42,185.52,193.99,248187,0
2017-04-10,194.13,195.74,191.58,192.34,143781,0
2017-04-11,191.95,196.47,188.5,196.11,352386,0
2017-04-12,195.8,196.64,192.71,193.685,121619,0
2017-04-13,192.7,193.75,190.69,192.56,126894,0
2017-04-17,193.15,194.52,191.18,194.13,68086,0
2017-04-18,193.09,196.26,191.74,195.97,130909,0
2017-04-19,196.28,198.67,190.09,197.45,178649,0
2017-04-20,198.24,205.84,196.03,205.06,318206,0
2017-04-21,206.48,208.49,204.13,206.47,183744,0
2017-04-24,208.15,210.5,202.66,203.29,197271,0
2017-04-25,203.96,205.15,202.15,203.15,152262,0
2017-04-26,203.67,207.4,203.1,206.63,164742,0
2017-04-27,206.19,207.83,204.9,205.9,211475,0
2017-04-28,207.99,207.99,201.74,203.25,188744,0
2017-05-01,204.16,208,201.89,206.81,207042,0
2017-05-02,215.48,221.5,209.99,219.33,891768,0
2017-05-03,218.33,218.33,211.11,216.05,328170,0
2017-05-04,216.04,217.85,213.525,217.665,142535,0
2017-05-05,218.41,218.41,213.58,215.62,170770,0
2017-05-08,213.7,216.34,213.13,215.05,147680,0
2017-05-09,214.8,217.99,212.51,217.56,132855,0
2017-05-10,216.57,217.98,213.72,216.41,212645,0
2017-05-11,214.92,216.68,212.29,215.58,133080,0
2017-05-12,215.18,216,212.005,213.43,178250,0
2017-05-15,213.01,216.99,213.01,216.07,102649,0
2017-05-16,217,217.08,213.61,215.11,97989,0
2017-05-17,212.29,214.18,210.26,211.54,196825,0
2017-05-18,210.45,217.08,210.45,215.86,148457,0
2017-05-19,215.41,225.468,215,221.13,283204,0
2017-05-22,221.49,226.31,220.65,225.21,173150,0
2017-05-23,225,228.52,222.531,226.73,176010,0
2017-05-24,226.33,228.86,222.34,222.61,183010,0
2017-05-25,223.45,225,217.125,218.99,135991,0
2017-05-26,217.8,219.835,217.4,217.9,112534,0
2017-05-30,216.5,218.06,214.57,215,116095,0
2017-05-31,215.44,218.03,210.65,215.02,150945,0
2017-06-01,215.64,219.53,215.36,218.2,179378,0
2017-06-02,217.38,221.36,215.855,219.9,95665,0
2017-06-05,220.42,223.409,219.5,223.27,142152,0
2017-06-06,222.4,224.81,219.21,223.72,157865,0
2017-06-07,224.72,228.6,219.978,225.52,133004,0
2017-06-08,225.46,228.3,223.108,224.39,223392,0
2017-06-09,224,233.79,223.93,231.3,286287,0
2017-06-12,231.59,239.94,231.59,238.8,225948,0
2017-06-13,239.45,243.54,236,241.39,251492,0
2017-06-14,241.01,243.861,237.28,238.44,258300,0
2017-06-15,238.43,240.39,235.63,237.18,135926,0
2017-06-16,238.4,243.63,235.58,239.05,302055,0
2017-06-19,239.08,241.96,237.42,239.39,166707,0
2017-06-20,238.97,243.04,236.495,240.44,202070,0
2017-06-21,241.31,248.29,240.41,246.36,270882,0
2017-06-22,247.9,251.875,245.02,249.71,236764,0
2017-06-23,249.84,252,248.41,249.87,366292,0
2017-06-26,250.91,253.81,250.3,253.06,231572,0
2017-06-27,253.93,261.385,253.29,257.49,387277,0
2017-06-28,257.33,263.321,257.33,262.55,339919,0
2017-06-29,263.48,264.43,255.98,259.89,229809,0
2017-06-30,259.81,261.52,254.415,256.76,253406,0
2017-07-03,258.17,259.6,255.035,256.83,120890,0
2017-07-05,255.8,256.11,249.37,249.99,280409,0
2017-07-06,249.07,250.1,239.8,240.95,508100,0
2017-07-07,242.73,244.97,239.35,241.8,172470,0
2017-07-10,241.45,245.7,240.74,242.3,147909,0
2017-07-11,242.4,244.35,239,241.99,174228,0
2017-07-12,243.67,245.45,241.07,242.26,102908,0
2017-07-13,242.06,243.84,239.18,241.59,118273,0
2017-07-14,240.89,243.525,239.61,242.28,85832,0
2017-07-17,241.53,245.3,240.57,242.16,155591,0
2017-07-18,241.03,245.605,240.55,245.37,137221,0
2017-07-19,245.43,249,243.08,248.58,198197,0
2017-07-20,248.11,250,246.78,247.96,122497,0
2017-07-21,248.32,251.85,248.32,249.9,193886,0
2017-07-24,249.22,253.775,249.22,253.13,155607,0
2017-07-25,255.17,256.36,251.91,254.09,243626,0
2017-07-26,253.88,255.7,248.2,248.99,168628,0
2017-07-27,249.88,252.42,244.545,248.86,226083,0
2017-07-28,248.24,253.96,245.56,248.43,346098,0
2017-07-31,249.11,255.34,245.54,249.1,417828,0
2017-08-01,264,279,261.36,271.07,820622,0
2017-08-02,271.35,277.25,266.68,275.99,394681,0
2017-08-03,276.99,278.94,268.375,271.44,295101,0
2017-08-04,271.2,272.03,269.64,271.12,153157,0
2017-08-07,270.8,278.17,270.8,275.9,236823,0
2017-08-08,275.79,281.665,274.01,279.92,440254,0
2017-08-09,278.12,281.19,276.57,278.32,289455,0
2017-08-10,278,278,271.72,272.47,235946,0
2017-08-11,272,275.38,270,273.3,150159,0
2017-08-14,275.6,276.95,270.601,272.56,217957,0
2017-08-15,274.21,275.01,270.68,271.47,176272,0
2017-08-16,269.78,270.67,264.54,266.45,291964,0
2017-08-17,266.25,268.05,262.02,262.17,220531,0
2017-08-18,261.45,263,256.43,261.83,258892,0
2017-08-21,261.81,264.77,256.9,263.71,226129,0
2017-08-22,264.02,265.175,260.03,264.53,180710,0
2017-08-23,262.79,268.75,261.95,267.38,122004,0
2017-08-24,267.85,268.51,265.21,268.07,118764,0
2017-08-25,269.21,271.51,267.33,267.68,117505,0
2017-08-28,268.66,270.05,263.65,266.28,135308,0
2017-08-29,263.74,268.08,262.37,265.98,176955,0
2017-08-30,266.79,271.48,265.74,270.5,164903,0
2017-08-31,271.61,274.17,270.16,272.3,156085,0
2017-09-01,273.61,277.54,272.251,275.48,138016,0
2017-09-05,274.49,274.95,265.05,266.57,192473,0
2017-09-06,267.48,268.92,263.77,267.83,156093,0
2017-09-07,268.47,268.81,258.27,260.84,209445,0
2017-09-08,260.8,262.495,256.27,261.75,242198,0
2017-09-11,264.81,266.41,263.24,263.78,107818,0
2017-09-12,264.67,269.37,263.835,267.97,200432,0
2017-09-13,267.22,273.535,266.1,266.97,195390,0
2017-09-14,266.42,266.44,263.29,265.35,139047,0
2017-09-15,264.59,269.95,264.59,269.42,172054,0
2017-09-18,270.52,273.12,266.84,267.52,188561,0
2017-09-19,267.19,267.935,263.19,264.86,179949,0
2017-09-20,265.46,270.57,264.21,268.88,258184,0
2017-09-21,269,273.88,268.46,270.47,147504,0
2017-09-22,270.64,273.535,268.15,273.21,96902,0
2017-09-25,272.99,273.63,268.52,271.21,161792,0
2017-09-26,272.32,272.48,268.57,272.04,207161,0
2017-09-27,273.59,279.94,271.305,277.1,239721,0
2017-09-28,275.27,280.98,274.7,279,172732,0
2017-09-29,280.01,284.75,278.35,280.17,149562,0
2017-10-02,281.72,281.95,279.33,281.57,123882,0
2017-10-03,282.22,284.83,281.341,283.67,107763,0
2017-10-04,284.43,286.37,282.69,283.6,147577,0
2017-10-05,284.9,286.765,283,285.55,138477,0
2017-10-06,284.7,288.23,283.16,287.04,212470,0
2017-10-09,277.9,284.63,274.021,279.02,196984,0
2017-10-10,281.43,283.48,278.26,282.92,127031,0
2017-10-11,283.61,284.69,281.83,283.71,120942,0
2017-10-12,283,284.32,279.36,281.3,125946,0
2017-10-13,280.24,286.03,279.98,282.95,161753,0
2017-10-16,283.62,283.62,278.8,282.7,193984,0
2017-10-17,283.66,283.66,277.925,278.41,117365,0
2017-10-18,279.15,283.7,278.86,282.3,205710,0
2017-10-19,281.46,282.76,279.4,282.55,94142,0
2017-10-20,283.79,287.9,282.43,284,170470,0
2017-10-23,284,285.86,281.18,285.14,235623,0
2017-10-24,286.38,288,284.45,284.9,307669,0
2017-10-25,285.06,286.73,280.02,286.15,234158,0
2017-10-26,287.15,296.02,284.3,294.56,412629,0
2017-10-27,294.74,299.77,294.73,299,470140,0
2017-10-30,299.03,299.92,290.01,296.02,576240,0
2017-10-31,295.45,295.45,280.01,286.73,386782,0
2017-11-01,287.9,288.37,281.52,283.08,162409,0
2017-11-02,283.63,283.63,277.2,280.85,189325,0
2017-11-03,280.83,283.13,277.68,280.79,224620,0
2017-11-06,281.38,286.37,279.23,284.73,185228,0
2017-11-07,286.38,286.38,282.01,283.96,163525,0
2017-11-08,284.94,288.4,280.36,286.8,201108,0
2017-11-09,286.1,286.74,278.58,283.15,249543,0
2017-11-10,283.22,284.71,280.59,283.35,138646,0
