Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,37.35,38.26,37.35,37.5,281025,0
2005-02-28,37.8,37.8,36.56,36.83,248495,0
2005-03-01,37.02,37.42,36.83,36.99,117748,0
2005-03-02,37.4,37.78,36.91,37.12,117395,0
2005-03-03,37.68,37.96,36.89,37.72,142376,0
2005-03-04,38.09,39.22,38.09,39.15,240786,0
2005-03-07,39.34,39.59,37.51,37.63,128436,0
2005-03-08,37.63,37.65,36.79,37.35,80788,0
2005-03-09,37.07,37.86,36.6,37.2,63510,0
2005-03-10,37.08,37.92,36.6,37.11,165103,0
2005-03-11,37.1,37.53,36.77,37.1,90217,0
2005-03-14,36.63,38.49,36.63,37.7,168235,0
2005-03-15,36.91,38.51,36.91,38.28,100507,0
2005-03-16,37.86,38.37,37.46,37.92,87083,0
2005-03-17,38,38.51,37.7,38.03,74115,0
2005-03-18,37.91,38.53,37.26,38,178346,0
2005-03-21,38.53,38.53,37.3,37.98,89290,0
2005-03-22,37.5,38.04,37.5,37.95,52138,0
2005-03-23,37.57,37.98,37.24,37.71,146808,0
2005-03-24,38.14,38.14,36.8,37.38,133605,0
2005-03-28,37.03,37.71,36.82,37.64,116460,0
2005-03-29,37.64,37.69,37.24,37.5,68145,0
2005-03-30,37.8,37.88,36.08,37.2,429035,0
2005-03-31,37.42,37.42,36.61,36.85,169803,0
2005-04-01,37.09,37.11,36.01,36.24,211659,0
2005-04-04,35.97,36.25,35.7,35.74,249484,0
2005-04-05,36.1,36.11,35.68,35.73,181759,0
2005-04-06,35.73,37.45,35.73,37,336396,0
2005-04-07,36.63,37.12,35.6,36.8,133508,0
2005-04-08,36.43,36.51,35.82,36.34,105519,0
2005-04-11,36.58,36.69,35.74,35.91,105173,0
2005-04-12,35.66,36.46,35.06,36.18,202616,0
2005-04-13,35.82,36.46,35.49,35.84,73717,0
2005-04-14,35.66,35.91,34.84,34.86,117680,0
2005-04-15,34.83,35.1,33.6,33.9,204587,0
2005-04-18,33.56,34.28,33.56,33.8,187583,0
2005-04-19,33.9,34.5,33.38,34.5,211621,0
2005-04-20,33.5,34.44,32.93,33.72,1041594,0
2005-04-21,35.09,39.1,34.5,37.24,824590,0
2005-04-22,36.88,38.04,36.88,37.85,169636,0
2005-04-25,38,38.69,37.79,37.94,172512,0
2005-04-26,37.6,38.09,36.73,36.93,114884,0
2005-04-27,37.09,38.04,36.25,37.38,146346,0
2005-04-28,36.99,38.59,36.9,38.16,265648,0
2005-04-29,38.06,39.94,38.06,39.55,450036,0
2005-05-02,39.95,39.95,38.56,39.24,125560,0
2005-05-03,38.71,39.25,37.31,38.12,169766,0
2005-05-04,37.95,38.61,37.78,38.22,192021,0
2005-05-05,38.13,38.2,37.75,38.11,116617,0
2005-05-06,38.23,38.24,37.52,38.06,69128,0
2005-05-09,38.01,38.5,37.99,38.5,93271,0
2005-05-10,37.86,38.68,37.86,38.53,111190,0
2005-05-11,38.83,38.83,37.8,38.61,69805,0
2005-05-12,38.62,38.87,38.28,38.49,132542,0
2005-05-13,38.28,38.91,38.13,38.65,86997,0
2005-05-16,38.32,38.65,38.11,38.65,86144,0
2005-05-17,38.27,38.96,38.03,38.82,94422,0
2005-05-18,39.05,40.35,38.27,39.22,134668,0
2005-05-19,39.21,40.44,39.21,39.97,95541,0
2005-05-20,39.98,40.14,39,40.09,70672,0
2005-05-23,40.08,40.18,39.32,39.78,86199,0
2005-05-24,39.58,40.33,39.58,40.24,126735,0
2005-05-25,40.14,40.24,39.26,39.7,73066,0
2005-05-26,39.53,40.42,39.39,40.42,75653,0
2005-05-27,40.54,40.58,40,40.28,63515,0
2005-05-31,39.92,40.5,39.8,40.18,53535,0
2005-06-01,40.02,41.68,40.02,41.37,121907,0
2005-06-02,41.31,41.81,40.82,41.73,77058,0
2005-06-03,41.67,41.67,41.25,41.58,71129,0
2005-06-06,41.77,41.77,41.09,41.45,67071,0
2005-06-07,41.45,41.87,41.28,41.74,87006,0
2005-06-08,41.8,41.92,41.68,41.81,72640,0
2005-06-09,41.75,42.14,41.75,42.14,31819,0
2005-06-10,41.77,41.99,41.5,41.95,60166,0
2005-06-13,41.78,42.29,41.68,42.24,55080,0
2005-06-14,42.3,43.54,41.97,43.41,100953,0
2005-06-15,43.16,43.53,42.48,43.25,73114,0
2005-06-16,42.93,44.51,42.93,44.51,62280,0
2005-06-17,44.68,45.07,44.29,44.86,131170,0
2005-06-20,44.96,44.96,44.34,44.35,54659,0
2005-06-21,44.6,45.12,43.61,44.86,93052,0
2005-06-22,44.94,45.77,44.85,45.31,74530,0
2005-06-23,45,45.22,43.52,43.7,81840,0
2005-06-24,43.63,43.84,42,42.71,130446,0
2005-06-27,42.4,43.1,42.2,42.73,86206,0
2005-06-28,43.22,45,42.92,44.6,160295,0
2005-06-29,44.63,44.93,43.75,44.14,144294,0
2005-06-30,44.26,44.86,43.34,43.6,115666,0
2005-07-01,43.7,44.93,43.6,44.87,77414,0
2005-07-05,44.75,46.05,44.69,46.04,69316,0
2005-07-06,46.14,46.45,44.76,44.81,177127,0
2005-07-07,44.55,45.37,44.55,45.08,88260,0
2005-07-08,45.17,46.23,44.54,45.97,136842,0
2005-07-11,45.76,46.79,45.76,46.78,118374,0
2005-07-12,46.73,46.86,46.3,46.52,66553,0
2005-07-13,46.54,46.54,46.09,46.29,55372,0
2005-07-14,46.52,46.64,46.15,46.15,79534,0
2005-07-15,45.7,46.83,45.7,46.29,33955,0
2005-07-18,46.11,46.11,45.45,45.5,48488,0
2005-07-19,45.66,47.1,45.44,46.68,82338,0
2005-07-20,46.42,47.15,46.09,47.01,151285,0
2005-07-21,46.7,48.15,46.38,47.65,183474,0
2005-07-22,47.3,47.9,45.03,47.58,284484,0
2005-07-25,47.45,47.45,45.78,46.2,144106,0
2005-07-26,44.97,46.15,44.93,45.5,207705,0
2005-07-27,45.87,46.68,45.56,46.56,97347,0
2005-07-28,46.38,47.47,45.98,47.16,133239,0
2005-07-29,47.15,47.82,46.43,47.5,118797,0
2005-08-01,47.58,49.23,47.28,48.38,149127,0
2005-08-02,48.19,50.73,48.19,49.81,163430,0
2005-08-03,49.71,49.8,49.12,49.58,94161,0
2005-08-04,49.46,50.06,49.04,49.12,69846,0
2005-08-05,49.01,49.04,47.76,48.24,59016,0
2005-08-08,48.69,48.69,47.05,47.46,53203,0
2005-08-09,47.62,48.12,46.93,47.46,69801,0
2005-08-10,47.67,47.87,46.33,46.81,76063,0
2005-08-11,46.73,48.12,46.55,47.99,92022,0
2005-08-12,47.76,47.77,46.32,47.06,81467,0
2005-08-15,47,48.36,46.24,48.16,59050,0
2005-08-16,48,48.03,46.32,46.56,77130,0
2005-08-17,46.75,47.19,46.19,46.83,38696,0
2005-08-18,46.54,46.79,45.75,46.02,55461,0
2005-08-19,45.88,46.15,45.54,45.93,49541,0
2005-08-22,46.39,46.39,45.65,45.82,63666,0
2005-08-23,45.82,46.4,45.27,46.12,72416,0
2005-08-24,45.98,47.79,45.73,46.32,92538,0
2005-08-25,46.37,46.99,45.57,46.05,108904,0
2005-08-26,46.04,46.04,45,45.45,72991,0
2005-08-29,45.44,46.2,45.05,46.18,57841,0
2005-08-30,45.49,46.37,45.49,46.22,56146,0
2005-08-31,46.05,46.84,45.5,46.76,82766,0
2005-09-01,47.07,47.08,46.31,46.64,48293,0
2005-09-02,46.52,46.55,45.63,45.68,100645,0
2005-09-06,45.91,47.89,45.39,47.58,234557,0
2005-09-07,47.51,47.76,46.57,46.93,37955,0
2005-09-08,46.73,46.73,45.11,45.83,135975,0
2005-09-09,45.84,46.15,45.31,45.52,138242,0
2005-09-12,45.36,45.9,44.84,45.51,89865,0
2005-09-13,45.67,45.96,45.05,45.54,113929,0
2005-09-14,45.55,48.16,45.12,47.88,471015,0
2005-09-15,48,48.15,46.94,47.4,103070,0
2005-09-16,47.64,48.35,47.22,48.27,124276,0
2005-09-19,48.35,48.35,47.2,47.86,43434,0
2005-09-20,47.98,48.21,46.49,46.7,68573,0
2005-09-21,46.39,46.66,45.53,45.81,86593,0
2005-09-22,45.99,46.94,45.3,46.6,45830,0
2005-09-23,46.48,46.53,45.99,46.12,24643,0
2005-09-26,46.55,46.57,45.28,45.95,129776,0
2005-09-27,45.84,46.81,45.54,46.19,57107,0
2005-09-28,46.19,46.46,44.77,45.82,120054,0
2005-09-29,45.27,46.59,45.25,46.25,76801,0
2005-09-30,46.01,46.8,45.56,46.72,54409,0
2005-10-03,46.38,47.25,46.35,46.63,85175,0
2005-10-04,46.67,46.92,45.65,45.79,92136,0
2005-10-05,45.6,46.18,45.08,45.79,99624,0
2005-10-06,46.24,47.16,45.42,46.08,65022,0
2005-10-07,46.24,46.59,46.04,46.17,25482,0
2005-10-10,46.29,46.29,45.78,46.02,15473,0
2005-10-11,46.43,46.43,44.88,45.87,232333,0
2005-10-12,45.65,46.23,44.76,45.86,99170,0
2005-10-13,45.67,46.1,43.91,45.97,247698,0
2005-10-14,46.2,46.2,45.24,45.6,63478,0
2005-10-17,46.02,46.02,44.67,45.4,70989,0
2005-10-18,45.36,45.6,44.27,44.71,70079,0
2005-10-19,44.46,45,43.73,44.98,80220,0
2005-10-20,44.5,44.72,43.36,44.2,241456,0
2005-10-21,44.2,45,43.95,44.91,129156,0
2005-10-24,45.02,46,45,45.95,85566,0
2005-10-25,45.79,48.99,45.79,48.67,298184,0
2005-10-26,48.6,48.6,45.9,47.18,139368,0
2005-10-27,47,47.5,45.41,45.65,73599,0
2005-10-28,45.91,46.97,45.76,46.91,135445,0
2005-10-31,47.01,48,46.14,47.95,122482,0
2005-11-01,47.95,47.95,46.78,46.95,80311,0
2005-11-02,46.9,48.17,46.71,48.17,95298,0
2005-11-03,48.2,49.25,47.85,48.37,141740,0
2005-11-04,48.31,48.99,48.27,48.75,106743,0
2005-11-07,48.94,49,48.04,48.56,96434,0
2005-11-08,48.29,48.63,47.87,48.29,61505,0
2005-11-09,48.4,48.83,47.27,47.89,86296,0
2005-11-10,48,48.64,46.88,48.33,94208,0
2005-11-11,48.27,49.3,48.14,49.19,161242,0
2005-11-14,49.3,49.45,48.68,48.89,102951,0
2005-11-15,49.1,49.1,47.88,48.5,84874,0
2005-11-16,48.48,48.65,47.03,47.95,91049,0
2005-11-17,48.05,48.51,47.65,48.4,36409,0
2005-11-18,48.96,49.3,48.11,48.9,84261,0
2005-11-21,48.67,48.7,47.28,47.77,115270,0
2005-11-22,47.92,48.7,47.08,47.85,181197,0
2005-11-23,48,48.16,47.71,47.93,101226,0
2005-11-25,48.24,48.24,47.13,47.64,12341,0
2005-11-28,47.46,47.58,46.32,46.78,92114,0
2005-11-29,47.22,47.42,46.9,47.38,45425,0
2005-11-30,47.65,47.81,46.72,46.94,116813,0
2005-12-01,46.99,48.1,46.93,47.7,117199,0
2005-12-02,47.43,47.98,46.77,46.95,40533,0
2005-12-05,46.2,46.88,46.06,46.23,57339,0
2005-12-06,46.66,46.66,44.8,44.84,155390,0
2005-12-07,45,46.27,44.91,45.6,198465,0
2005-12-08,45.4,45.76,44.42,45.27,87600,0
2005-12-09,45.27,46.02,45.27,45.46,85261,0
2005-12-12,45.59,45.81,44.95,45.16,78775,0
2005-12-13,45.29,45.5,44.86,44.99,72996,0
2005-12-14,44.8,45.2,44.3,44.48,61541,0
2005-12-15,44.49,44.92,44.09,44.79,74871,0
2005-12-16,45,45.47,44.45,44.85,234369,0
2005-12-19,44.73,44.73,43.96,44.1,152904,0
2005-12-20,44.1,45.79,44.1,45.3,203030,0
2005-12-21,45.18,45.8,45,45.19,109832,0
2005-12-22,45.03,45.81,45,45.22,71477,0
2005-12-23,45.01,45.67,45,45.46,43412,0
2005-12-27,45.2,45.74,44.65,44.88,131029,0
2005-12-28,45,45.02,44.6,44.94,42010,0
2005-12-29,44.7,45,44.59,44.61,29325,0
2005-12-30,44.41,44.41,43.16,43.17,77430,0
2006-01-03,43.39,44.06,42.1,44.06,181275,0
2006-01-04,43.74,44.37,43.01,43.28,136756,0
2006-01-05,43.03,43.91,42.25,43.8,191955,0
2006-01-06,43.97,45.19,43.84,44.91,296664,0
2006-01-09,45.22,45.45,44.77,44.96,104521,0
2006-01-10,44.76,45.85,44.51,45.76,112141,0
2006-01-11,45.42,46.37,45.01,46.18,166206,0
2006-01-12,45.87,47.15,45.87,46.74,196196,0
2006-01-13,46.6,47.08,46.6,46.93,153717,0
2006-01-17,46.88,46.88,46.34,46.6,49751,0
2006-01-18,46.2,47.18,46.2,47.02,91765,0
2006-01-19,47.22,48.06,46.8,48.02,204479,0
2006-01-20,48.19,48.19,46.8,47.35,122121,0
2006-01-23,47.48,49.28,47,48.86,203445,0
2006-01-24,48.72,49.72,48.4,49.59,107531,0
2006-01-25,49.18,49.6,48.82,49.53,104068,0
2006-01-26,49.67,51.15,49.29,50.76,150286,0
2006-01-27,50.62,51.44,50.35,50.92,88459,0
2006-01-30,50.75,51.45,50.51,51.1,91605,0
2006-01-31,50.75,51.03,49.1,50,118723,0
2006-02-01,49.6,50.71,48.75,50.54,122884,0
2006-02-02,50.1,50.65,49,49.3,109245,0
2006-02-03,49.24,50.66,49.02,50.16,85256,0
2006-02-06,50.46,51.01,49.95,51.01,78121,0
2006-02-07,50.45,51.01,49.47,49.77,68634,0
2006-02-08,50.02,50.32,49.49,49.9,94342,0
2006-02-09,50.15,50.21,49.59,49.63,96211,0
2006-02-10,49.8,49.99,48.7,49.49,82843,0
2006-02-13,49.19,49.93,48.2,49.29,94373,0
2006-02-14,49.68,49.72,48.35,49.31,221280,0
2006-02-15,49.35,50.6,49.11,50.16,100305,0
2006-02-16,49.28,50.75,45.91,46.78,441583,0
2006-02-17,47.47,48.5,45.97,47.82,213426,0
2006-02-21,47.72,48.86,47.72,48.76,175793,0
2006-02-22,48.8,51.82,48.78,51.3,477458,0
2006-02-23,51.2,51.75,50.37,51.43,195920,0
2006-02-24,51.22,51.59,50.21,51.34,122308,0
2006-02-27,51.34,52.05,51.25,51.77,76557,0
2006-02-28,51.64,51.83,51.1,51.61,102215,0
2006-03-01,51.56,53,51.56,52.08,135909,0
2006-03-02,51.95,51.95,50.49,50.76,74032,0
2006-03-03,50.4,51.2,50.21,50.75,72027,0
2006-03-06,50.73,52.15,50.4,51.73,103442,0
2006-03-07,51.04,52.56,51.04,51.44,56359,0
2006-03-08,51.23,52.55,50.87,51.85,60621,0
2006-03-09,51.54,52.67,51,51.55,79556,0
2006-03-10,51.65,51.96,51,51.32,28524,0
2006-03-13,51.39,52.67,50.92,51.36,140989,0
2006-03-14,51.41,51.45,50.64,50.99,102920,0
2006-03-15,51.11,51.59,50.75,50.97,69289,0
2006-03-16,51.03,51.04,50.6,51.02,69876,0
2006-03-17,51,51.28,49.9,50.11,206019,0
2006-03-20,50.12,50.45,49.69,50.02,154576,0
2006-03-21,49.85,50.69,49.47,49.55,82711,0
2006-03-22,49.59,50.38,49.59,50.04,152294,0
2006-03-23,50.03,50.49,49.76,50.38,87549,0
2006-03-24,50.28,50.98,50.03,50.67,70648,0
2006-03-27,50.53,50.69,50.2,50.45,58658,0
2006-03-28,50.75,51.4,50.32,51.35,81953,0
2006-03-29,51.11,56.65,51.11,56.43,355732,0
2006-03-30,56.44,56.58,52.47,52.67,214397,0
2006-03-31,52.46,52.66,51.33,51.89,234218,0
2006-04-03,51.85,51.9,49.88,49.96,142816,0
2006-04-04,49.91,50.28,49.56,50,107199,0
2006-04-05,50.23,50.31,49.02,50.31,142884,0
2006-04-06,50.31,50.56,49.44,49.58,170854,0
2006-04-07,49.85,49.85,48.75,48.94,133057,0
2006-04-10,48.71,49.2,48.41,49.19,93313,0
2006-04-11,49.01,49.59,48.01,48.65,89176,0
2006-04-12,48.51,49.65,48.17,49.13,84373,0
2006-04-13,48.96,49.89,48.89,49.69,71812,0
2006-04-17,49.58,49.83,49.1,49.5,67484,0
2006-04-18,49.66,51.25,49.55,51.18,98191,0
2006-04-19,51,51.3,50.46,51.14,93516,0
2006-04-20,51,51.22,50.3,51.22,99727,0
2006-04-21,51.07,51.4,50.25,50.9,52868,0
2006-04-24,50.72,50.72,49.13,49.49,101086,0
2006-04-25,49.28,49.9,49.09,49.9,39095,0
2006-04-26,49.66,50.48,49.25,50.33,50898,0
2006-04-27,50,58,49.08,56.88,361845,0
2006-04-28,56.97,57.43,56.03,56.45,219491,0
2006-05-01,56.23,57.22,54.9,56.05,169972,0
2006-05-02,55.86,57.42,55.83,56.95,281680,0
2006-05-03,56.63,59.38,56.25,58.54,259831,0
2006-05-04,58.54,58.75,58.06,58.65,123502,0
2006-05-05,58.54,59.78,58.54,59.16,112551,0
2006-05-08,59.44,60.14,58.72,60,103624,0
2006-05-09,59.6,60.2,58.9,59.07,150604,0
2006-05-10,59.12,59.35,57.46,57.7,86663,0
2006-05-11,57.56,58.33,56.57,56.92,84179,0
2006-05-12,56.82,57.08,55.59,55.59,49149,0
2006-05-15,55.17,56.52,54.22,56.11,117626,0
2006-05-16,56.04,57.12,55.55,56.5,55041,0
2006-05-17,56.17,56.64,55.21,56,90729,0
2006-05-18,56.32,56.48,54.92,55.35,125359,0
2006-05-19,54.96,56,54.18,54.48,110059,0
2006-05-22,54.16,54.81,52.51,53.19,203995,0
2006-05-23,53.55,54.98,52.83,54.13,136097,0
2006-05-24,54.15,54.88,53.01,54.49,107724,0
2006-05-25,54.94,55.18,53.39,55.07,313268,0
2006-05-26,55.36,55.61,54.69,55.24,97077,0
2006-05-30,54,55.64,53.71,53.72,109506,0
2006-05-31,54.04,54.04,52.67,53.35,203377,0
2006-06-01,53.54,54.94,52.94,54.61,144049,0
2006-06-02,56.5,60.72,56.5,60.5,406302,0
2006-06-05,60.62,61.11,59.76,60.28,260575,0
2006-06-06,60.28,61.24,59.58,61.22,175801,0
2006-06-07,61.09,62.6,60.48,61.21,108292,0
2006-06-08,60.96,61.63,58.41,60.55,186301,0
2006-06-09,60.7,61.35,58.16,58.87,239214,0
2006-06-12,58.81,58.81,56.82,57.08,78244,0
2006-06-13,57.93,58.02,55.18,55.86,174535,0
2006-06-14,55.92,56.52,55.35,56.07,69476,0
2006-06-15,56.35,56.5,55.55,55.94,168204,0
2006-06-16,55.68,56.57,55.56,55.74,280937,0
2006-06-19,56.17,56.18,54.41,54.9,106086,0
2006-06-20,54.55,55.02,53.67,53.93,78190,0
2006-06-21,53.85,55.5,53.65,54.86,158764,0
2006-06-22,54.4,55.95,54.29,55,138138,0
2006-06-23,54.05,54.44,52.78,53.35,138843,0
2006-06-26,53.56,54.73,53.41,54.53,62509,0
2006-06-27,54.6,55.52,53.62,53.72,73543,0
2006-06-28,53.69,54.64,52.8,54.64,129407,0
2006-06-29,54.78,57.77,54.78,57.38,173757,0
2006-06-30,57.8,60.79,57.57,59.83,243707,0
2006-07-03,59.41,60.76,59.41,60.57,72155,0
2006-07-05,61,61,59.28,60.03,135349,0
2006-07-06,59.79,60.65,59.42,59.82,56115,0
2006-07-07,59.31,60.03,58.08,58.08,67651,0
2006-07-10,58.31,58.63,56.8,57.22,56117,0
2006-07-11,56.99,58,55.67,57.69,106878,0
2006-07-12,57.32,58.26,56.41,56.46,76722,0
2006-07-13,56.31,56.7,54.82,54.98,56102,0
2006-07-14,54.88,55.44,53.99,55.11,67059,0
2006-07-17,54.97,55.52,53.5,53.92,64914,0
2006-07-18,54.11,55.5,52.8,53.6,112647,0
2006-07-19,53.63,55.7,53.36,55.27,85487,0
2006-07-20,55.55,58.4,53.66,53.96,63386,0
2006-07-21,53.67,54.29,52.56,53.64,65057,0
2006-07-24,54.23,55.43,53.57,54.87,103430,0
2006-07-25,55.06,55.85,54.42,55.02,78632,0
2006-07-26,54.56,55,51.88,52.05,72378,0
2006-07-27,52.98,57.7,46.2,48.75,768119,0
2006-07-28,48.67,48.67,41.8,43.55,1422728,0
2006-07-31,43.77,44.08,42.93,43.37,449713,0
2006-08-01,43.23,43.46,42,43.03,178795,0
2006-08-02,43.09,43.14,40.81,41.47,234372,0
2006-08-03,40.85,41.53,40.85,41.2,178025,0
2006-08-04,41.61,41.91,40.65,41,160534,0
2006-08-07,40.6,41.43,40.55,40.58,247801,0
2006-08-08,40.58,41.16,40.03,40.58,170902,0
2006-08-09,40.99,40.99,39.01,39.02,107234,0
2006-08-10,38.85,39.26,38.21,39.06,215984,0
2006-08-11,39.06,39.06,37.53,38.84,200640,0
2006-08-14,39.14,39.41,38.86,39.07,210224,0
2006-08-15,39.5,40.62,39.5,40.07,100820,0
2006-08-16,40.59,41.86,40.58,41.52,137225,0
2006-08-17,41.8,42.39,41.56,41.91,71627,0
2006-08-18,42.12,42.12,40.36,40.51,103963,0
2006-08-21,40.29,40.55,39.66,39.9,43280,0
2006-08-22,39.92,40.71,39.25,40.33,28707,0
2006-08-23,40.47,40.68,39.05,39.06,43982,0
2006-08-24,39.24,39.42,38.01,38.52,73590,0
2006-08-25,38.55,40.21,38.01,39.58,66867,0
2006-08-28,39.51,40.2,39.09,39.54,119102,0
2006-08-29,39.73,40.44,38.99,40.27,40708,0
2006-08-30,39.82,41.01,39.39,39.68,55118,0
2006-08-31,39.65,41,39.29,40.28,110209,0
2006-09-01,40.84,41.03,40.48,40.67,41833,0
2006-09-05,40.83,41,39.57,40.49,82301,0
2006-09-06,40.21,40.69,39.12,39.12,64649,0
2006-09-07,38.86,40.04,38.84,39.46,108310,0
2006-09-08,39.65,40.01,39.4,39.49,33875,0
2006-09-11,39.45,40.43,39.33,40.07,51434,0
2006-09-12,39.99,41.36,39.58,41.07,69761,0
2006-09-13,40.95,41.25,39.87,41.19,60729,0
2006-09-14,40.98,41.12,40.74,40.99,37764,0
2006-09-15,41.34,42.24,41.14,41.75,231768,0
2006-09-18,41.44,41.7,40.77,41.14,62355,0
2006-09-19,41.3,41.3,39.55,40.79,61167,0
2006-09-20,41.11,41.27,38.79,39.19,136550,0
2006-09-21,39.4,40.45,39.27,39.71,60554,0
2006-09-22,39.52,39.57,37.45,38.7,78782,0
2006-09-25,38.71,40,38.15,39.78,54776,0
2006-09-26,39.66,39.87,38.91,39.74,75826,0
2006-09-27,39.44,40.11,39.36,40,76850,0
2006-09-28,40.27,40.74,40,40.16,59003,0
2006-09-29,40.04,42.02,40,41.32,143195,0
2006-10-02,41.18,41.34,40.05,41.04,166170,0
2006-10-03,41.08,41.65,40.67,41.51,152537,0
2006-10-04,41.5,43.29,41.34,43.04,142343,0
2006-10-05,43.17,45.22,43.17,44.56,159815,0
2006-10-06,44.33,44.34,43.37,43.37,98192,0
2006-10-09,43.45,43.86,42.77,43.24,521813,0
2006-10-10,43.42,43.59,42.89,43.55,202040,0
2006-10-11,43.29,43.62,41.9,42.11,238594,0
2006-10-12,42.47,43.63,42.44,43.63,155556,0
2006-10-13,43.79,44.14,43.31,43.44,79151,0
2006-10-16,43.21,44.75,43,44.75,64083,0
2006-10-17,44.31,46.13,44.31,45.97,141814,0
2006-10-18,46.14,46.62,45.76,45.94,96778,0
2006-10-19,45.99,46.65,45.52,45.89,70858,0
2006-10-20,46.15,46.15,44.99,45.3,80161,0
2006-10-23,44.95,47.74,44.93,46.38,139183,0
2006-10-24,46.1,46.32,44.17,44.36,139999,0
2006-10-25,44.43,45.55,43.61,45.35,163806,0
2006-10-26,45.15,48.81,44.39,45.95,340436,0
2006-10-27,45.73,47.13,45.72,46.99,155093,0
2006-10-30,46.72,48.32,46.12,48.15,117767,0
2006-10-31,48.34,48.79,46.76,47.35,146667,0
2006-11-01,47.6,48.12,46.7,46.75,71037,0
2006-11-02,46.66,47.11,46.66,46.95,44129,0
2006-11-03,47.17,48.1,46.84,47.22,85707,0
2006-11-06,47.65,48.93,47.13,48.58,71922,0
2006-11-07,48.42,49.2,48.12,48.17,61318,0
2006-11-08,48.19,48.4,47.48,47.5,153692,0
2006-11-09,47.45,47.51,46.61,46.86,98125,0
2006-11-10,46.76,48.24,46.76,47.55,78595,0
2006-11-13,47.39,47.84,47.38,47.74,71041,0
2006-11-14,47.74,49.59,47.69,49.59,55629,0
2006-11-15,49.53,51.14,49.05,51.05,88950,0
2006-11-16,50.99,51.32,50.5,50.62,73659,0
2006-11-17,50.02,50.8,50.02,50.65,68808,0
2006-11-20,50.32,50.79,50.03,50.47,87613,0
2006-11-21,50.57,50.81,49.89,50.19,71483,0
2006-11-22,50.39,50.39,49.71,49.97,38498,0
2006-11-24,49.58,50.17,49.56,49.86,15796,0
2006-11-27,49.59,49.59,48.19,48.78,155788,0
2006-11-28,48.46,49.11,48.41,48.63,86148,0
2006-11-29,49.08,49.45,48.45,48.68,48690,0
2006-11-30,48.79,49.56,48.73,49.31,45773,0
2006-12-01,49.3,49.45,48.02,48.78,72851,0
2006-12-04,49.03,50.71,48.65,50.1,96840,0
2006-12-05,50.35,50.6,50.07,50.27,72068,0
2006-12-06,50.13,50.37,49.54,50.1,72412,0
2006-12-07,49.88,51.72,49.67,50.7,135793,0
2006-12-08,50.67,51.46,49.9,51.17,61191,0
2006-12-11,51.03,51.69,50.84,51.41,66343,0
2006-12-12,51.57,52.67,51.02,51.92,83635,0
2006-12-13,52.4,52.64,51.26,52.61,142624,0
2006-12-14,52.73,54.9,52.42,54.61,169389,0
2006-12-15,54.66,54.88,54.02,54.2,363621,0
2006-12-18,54.43,54.91,53.52,53.93,119664,0
2006-12-19,53.58,54.13,52.86,53.8,59873,0
2006-12-20,53.99,54.92,53.16,54.61,100309,0
2006-12-21,54.56,55.29,53.73,54.63,130975,0
2006-12-22,54,54.5,53.64,53.82,95311,0
2006-12-26,53.56,53.91,53.37,53.88,51812,0
2006-12-27,53.72,55.37,53.72,55.2,49740,0
2006-12-28,55.27,55.62,54.57,54.91,63610,0
2006-12-29,54.78,55.65,53.5,53.56,124097,0
2007-01-03,53.98,54.25,51.49,52.15,279242,0
2007-01-04,51.86,52.37,50.83,51.94,152960,0
2007-01-05,51.6,51.96,50.6,50.67,180323,0
2007-01-08,50.58,50.7,50.31,50.58,177128,0
2007-01-09,50.79,50.79,49.84,49.99,203988,0
2007-01-10,49.74,50.7,49.63,50.41,131752,0
2007-01-11,50.26,51.2,50.26,50.86,57876,0
2007-01-12,50.74,51.88,50.74,51.76,72328,0
2007-01-16,51.95,52.28,50.96,51.26,137018,0
2007-01-17,51.05,51.69,50.62,50.67,144768,0
2007-01-18,50.62,50.99,50,50,87707,0
2007-01-19,49.93,50.32,49.59,50.25,302209,0
2007-01-22,50.2,50.9,49.4,49.43,70839,0
2007-01-23,49.45,50.07,48.9,49.36,57228,0
2007-01-24,49.34,49.74,49.11,49.57,106943,0
2007-01-25,49.77,49.77,48.05,48.37,108677,0
2007-01-26,48.78,48.78,47.74,48.26,112514,0
2007-01-29,48.5,48.52,48.01,48.25,74649,0
2007-01-30,48.15,48.23,47.67,47.84,132558,0
2007-01-31,47.86,48.06,47.45,47.47,71442,0
2007-02-01,47.7,48.35,47.43,47.92,133078,0
2007-02-02,48.11,48.5,47.93,48.11,45958,0
2007-02-05,48.13,48.44,47.33,47.54,156372,0
2007-02-06,47.78,48.5,47.56,48.48,103760,0
2007-02-07,48.5,48.5,47.97,48.42,62704,0
2007-02-08,48.21,48.52,47.99,48.52,66564,0
2007-02-09,48.4,48.4,47.28,47.82,91215,0
2007-02-12,47.79,48.11,47.48,47.74,58713,0
2007-02-13,47.75,47.75,47.21,47.49,64137,0
2007-02-14,47.5,47.5,46.86,46.87,125367,0
2007-02-15,47.09,47.09,46.52,46.57,119230,0
2007-02-16,46.57,47.11,46.1,46.95,145319,0
2007-02-20,46.71,47.82,46.41,47.81,80165,0
2007-02-21,47.49,47.88,46.54,46.59,157919,0
2007-02-22,46.5,51.18,45.1,50.62,745585,0
2007-02-23,49.5,52,49.5,50.84,716569,0
2007-02-26,50.9,51.54,50.2,50.57,297044,0
2007-02-27,50,50.33,48.87,49.28,371447,0
2007-02-28,49.2,49.61,46.62,46.87,333709,0
2007-03-01,46.64,46.91,45.36,46.15,180483,0
2007-03-02,45.74,46.33,44.07,44.37,172604,0
2007-03-05,43.92,44.3,42.99,43.44,223613,0
2007-03-06,43.92,45.16,43.89,44.94,126390,0
2007-03-07,44.73,44.93,44.17,44.45,119880,0
2007-03-08,44.82,45.36,43.71,44.24,116670,0
2007-03-09,44.67,44.7,43.85,44.62,122026,0
2007-03-12,44.45,44.78,44.18,44.46,129476,0
2007-03-13,44.25,44.32,43.51,44.03,169007,0
2007-03-14,43.84,44.55,43.51,43.99,190993,0
2007-03-15,44.17,45.26,44.12,44.5,154052,0
2007-03-16,44.49,44.89,43.97,44.52,158198,0
2007-03-19,44.61,44.61,43.63,43.95,229072,0
2007-03-20,44.02,44.37,43.71,44.13,254678,0
2007-03-21,44.09,45.29,43.9,45,87326,0
2007-03-22,45.27,45.27,44.65,45.19,70292,0
2007-03-23,45.16,45.75,45.02,45.56,68892,0
2007-03-26,45.48,45.83,45.09,45.49,78799,0
2007-03-27,45.37,45.59,44.4,44.61,161416,0
2007-03-28,44.5,44.66,44.04,44.16,285586,0
2007-03-29,44.56,44.65,44,44.52,190066,0
2007-03-30,44.57,44.75,43.94,44.68,82901,0
2007-04-02,44.83,45.05,43.97,44.95,89401,0
2007-04-03,45.07,47.09,45.07,46.84,166758,0
2007-04-04,46.95,46.95,45.82,46.29,74468,0
2007-04-05,46.46,47.89,46.42,47.24,85178,0
2007-04-09,47.39,47.52,46.67,47.06,54599,0
2007-04-10,46.91,48.29,46.91,47.57,60768,0
2007-04-11,47.7,47.7,46.45,46.95,54933,0
2007-04-12,46.74,47.59,46.4,47.58,56192,0
2007-04-13,47.51,47.89,47.08,47.53,138491,0
2007-04-16,47.7,49.22,47.7,48.66,77167,0
2007-04-17,48.6,48.94,48.27,48.42,74854,0
2007-04-18,48.33,48.37,47.49,47.53,51022,0
2007-04-19,47.3,47.3,46.36,46.58,70207,0
2007-04-20,47.23,47.7,45.93,46.28,124617,0
2007-04-23,46.11,46.87,45.91,46.51,58826,0
2007-04-24,46.51,46.69,45.5,45.68,69953,0
2007-04-25,45.71,46.02,44.27,45.35,114155,0
2007-04-26,44.79,49.98,44.79,49.37,273490,0
2007-04-27,48.99,49.34,48.46,49.12,146995,0
2007-04-30,49.29,49.29,48.4,48.81,157757,0
2007-05-01,48.8,49.54,48.15,49.46,227877,0
2007-05-02,49.32,50.23,48.83,49.7,254834,0
2007-05-03,49.59,49.59,48.82,49.26,61420,0
2007-05-04,49.47,49.88,49.3,49.66,116491,0
2007-05-07,49.55,49.59,48.72,48.94,87952,0
2007-05-08,48.95,49.19,48.25,49.16,44217,0
2007-05-09,48.76,49.44,48.38,49.26,57439,0
2007-05-10,48.88,48.88,47.66,47.7,97799,0
2007-05-11,47.67,48.99,47.54,48.74,54837,0
2007-05-14,48.61,48.61,47.38,48.11,92885,0
2007-05-15,47.97,48.24,46.71,46.77,60666,0
2007-05-16,47.01,47.88,46.28,47.83,94369,0
2007-05-17,47.57,47.95,47.11,47.38,53492,0
2007-05-18,47.6,48.76,47.05,48.76,63682,0
2007-05-21,48.56,49.95,48.56,49.75,78604,0
2007-05-22,49.92,51,49.33,50.83,135901,0
2007-05-23,50.98,51.24,50.4,51.04,79667,0
2007-05-24,50.99,53.13,50.85,52.71,580743,0
2007-05-25,52.73,53.32,51.97,52.88,168385,0
2007-05-29,53.21,53.23,52.7,53.03,230692,0
2007-05-30,52.68,54.75,52.5,54.27,192859,0
2007-05-31,54.51,54.86,53.92,54.26,150163,0
2007-06-01,54.4,56.03,54.29,55.71,201840,0
2007-06-04,55.4,55.45,54,54.74,183281,0
2007-06-05,54.45,54.64,53.41,54.12,116455,0
2007-06-06,53.55,53.69,52.5,53.39,173462,0
2007-06-07,53.07,53.44,52.07,52.47,83713,0
2007-06-08,52.4,52.85,52.05,52.59,119482,0
2007-06-11,52.47,53,52.24,52.34,52681,0
2007-06-12,52.18,52.82,51.57,51.81,77806,0
2007-06-13,51.9,52.68,51.44,52.46,43460,0
2007-06-14,52.46,53.2,51.71,52.15,69279,0
2007-06-15,52.87,52.95,52.32,52.55,207917,0
2007-06-18,52.58,52.71,52.05,52.08,29378,0
2007-06-19,51.97,52.78,51.81,52.36,120910,0
2007-06-20,52.43,52.57,51.15,51.72,109405,0
2007-06-21,53.88,54.37,52.77,54.37,500176,0
2007-06-22,54.37,54.74,52.64,52.66,332284,0
2007-06-25,52.51,54.49,52.42,52.98,189187,0
2007-06-26,53.14,53.75,52.58,53.41,82410,0
2007-06-27,52.93,54.91,52.9,54.87,77171,0
2007-06-28,54.93,54.93,53.62,54.11,60028,0
2007-06-29,54.41,54.73,52.83,52.88,108401,0
2007-07-02,53.3,55.24,52.86,55.11,169954,0
2007-07-03,55.38,56.22,54.89,56.22,113365,0
2007-07-05,56.23,56.8,55.46,56.43,111846,0
2007-07-06,56.3,56.44,55.78,56.25,40330,0
2007-07-09,56.32,56.32,55.69,55.86,68642,0
2007-07-10,55.62,55.62,52.94,53.9,140771,0
2007-07-11,53.77,55.29,53.77,54.65,62317,0
2007-07-12,55.06,56.92,54.85,56.77,95753,0
2007-07-13,56.77,57.23,56.37,57.23,76034,0
2007-07-16,56.93,57.45,56.51,57.22,69495,0
2007-07-17,57.27,57.79,56.92,57.62,68259,0
2007-07-18,57.32,58.06,56.77,57.94,162223,0
2007-07-19,58.04,58.52,57.62,58.49,186337,0
2007-07-20,58.36,58.36,57.09,57.31,153630,0
2007-07-23,57.42,57.65,56.75,56.79,55294,0
2007-07-24,56.53,56.96,54.68,54.9,128842,0
2007-07-25,55.47,56.32,54.1,54.78,140120,0
2007-07-26,53.54,54,52.05,53.31,228831,0
2007-07-27,53.02,53.24,51.37,51.72,206203,0
2007-07-30,51.63,52.45,50.64,51.32,164270,0
2007-07-31,51.8,52.45,50.78,51,101660,0
2007-08-01,50.85,51.4,49.9,50.7,268862,0
2007-08-02,50.79,53.13,50.79,53.1,197243,0
2007-08-03,53.06,53.5,51.18,51.73,287194,0
2007-08-06,52.04,53.95,51.82,53.82,229848,0
2007-08-07,53.41,55.85,53.37,55.22,214126,0
2007-08-08,55.68,63.1,54.56,57,866245,0
2007-08-09,56.13,62.77,56.13,57.22,620683,0
2007-08-10,57.31,58.4,55.18,55.7,523714,0
2007-08-13,56.58,56.92,55.16,55.59,227491,0
2007-08-14,55.69,56.61,55.26,55.38,201328,0
2007-08-15,55.19,57.12,55.19,56,197228,0
2007-08-16,55.94,57.39,53.44,54.85,346378,0
2007-08-17,57.04,57.04,55.53,56.5,260720,0
2007-08-20,56.74,56.97,55.02,55.86,95151,0
2007-08-21,55.28,56.39,55.12,56.03,69364,0
2007-08-22,56.54,57.7,55.92,57.59,121018,0
2007-08-23,57.93,57.93,55.8,55.94,220521,0
2007-08-24,55.86,56.3,55.38,56.18,192469,0
2007-08-27,55.89,55.89,54.44,54.64,183848,0
2007-08-28,54.17,54.51,53.38,53.43,106150,0
2007-08-29,53.67,54.54,52.84,54.53,113141,0
2007-08-30,53.84,55.2,53.7,54.64,79657,0
2007-08-31,55.41,55.53,54.54,55.03,79663,0
2007-09-04,54.71,55.7,54.7,55.21,79322,0
2007-09-05,54.64,54.87,53.54,54.3,150849,0
2007-09-06,54.37,54.37,52.78,52.99,118201,0
2007-09-07,52.25,52.25,51.45,51.71,122973,0
2007-09-10,51.93,52.4,50.49,51.57,69197,0
2007-09-11,51.93,52.41,51.25,51.56,235537,0
2007-09-12,50.77,53.05,50.26,52.47,408753,0
2007-09-13,52.82,52.82,51.84,51.99,125198,0
2007-09-14,51.67,53.13,50.83,52.75,151522,0
2007-09-17,52.71,52.71,51.39,51.42,155102,0
2007-09-18,51.72,55.29,50.9,54.47,228762,0
2007-09-19,54.98,55.24,53.89,54.65,102301,0
2007-09-20,54.5,54.5,52.84,53,87674,0
2007-09-21,53.05,53.82,52.83,52.94,223611,0
2007-09-24,52.82,54.62,52.82,53.45,106708,0
2007-09-25,53.01,54.09,52.41,53.61,105547,0
2007-09-26,53.99,54.65,53.3,53.65,38120,0
2007-09-27,53.98,54.6,53.56,54.35,26705,0
2007-09-28,54.23,54.61,53,53.45,99645,0
2007-10-01,53.47,56.84,53.47,56.53,149922,0
2007-10-02,56.73,59.83,56.17,59,420234,0
2007-10-03,58.72,60.53,58.28,58.44,162388,0
2007-10-04,58.79,59.75,57.57,59.15,58217,0
2007-10-05,59.75,61.69,59.47,60.97,133746,0
2007-10-08,60.71,61.94,60.54,60.96,78789,0
2007-10-09,61.47,61.64,60.26,61.6,53811,0
2007-10-10,61.24,61.26,60.48,61.21,116177,0
2007-10-11,61.4,62.88,59.68,60.52,177347,0
2007-10-12,60.48,61.59,59.99,60.5,106433,0
2007-10-15,60.42,60.62,59.53,60.17,73223,0
2007-10-16,60.14,61.07,59.83,60.38,62332,0
2007-10-17,61.08,61.6,59.57,60.77,72807,0
2007-10-18,60.53,61.65,60.17,61.65,59220,0
2007-10-19,61.54,61.54,57.32,57.43,150657,0
2007-10-22,57.4,58.77,56.33,58.49,119658,0
2007-10-23,59.07,59.76,57.61,59.56,74278,0
2007-10-24,58.92,61.28,57.81,61.28,239365,0
2007-10-25,59.28,61.19,57,57.35,568662,0
2007-10-26,58.36,59.28,56.74,57.75,301273,0
2007-10-29,58.1,59,56.7,57,393379,0
2007-10-30,56.75,57.78,55.04,55.25,274279,0
2007-10-31,55.58,57.94,55.26,57.5,262884,0
2007-11-01,56.79,56.79,54.3,54.8,149642,0
2007-11-02,55.36,55.36,53.4,55.24,130129,0
2007-11-05,53.74,55.19,53.66,54.22,162213,0
2007-11-06,54.3,56.19,53.56,55.96,97823,0
2007-11-07,55.08,56.22,53.81,54.93,141575,0
2007-11-08,55.48,55.48,53.12,54.21,178101,0
2007-11-09,53.75,54.63,53.07,53.84,152274,0
2007-11-12,53.89,55.78,53.7,54.9,183210,0
2007-11-13,55.31,55.64,54.31,55.39,232820,0
2007-11-14,55.71,56,54.91,55.32,132212,0
2007-11-15,54.95,55.64,54.15,55.05,126026,0
2007-11-16,55.19,55.19,52.99,54.31,177555,0
2007-11-19,53.69,53.96,51.16,51.25,162175,0
2007-11-20,51.45,51.58,49.82,50.35,214151,0
2007-11-21,49.91,50.1,48.12,48.2,268102,0
2007-11-23,48.8,49.14,48.51,48.79,89334,0
2007-11-26,48.66,49.18,47.01,47.11,133717,0
2007-11-27,47.35,48.01,46.61,47.03,205589,0
2007-11-28,46.8,49.26,46.8,49.21,131613,0
2007-11-29,49,49.15,48.06,48.6,153476,0
2007-11-30,48.81,49.39,48.01,48.19,118892,0
2007-12-03,48.09,48.21,46.04,46.05,153413,0
2007-12-04,46.04,48.95,45.99,47,162101,0
2007-12-05,47.9,49,47.33,48.39,145735,0
2007-12-06,48.49,49.03,48.14,48.8,161691,0
2007-12-07,49,49,48.14,48.69,104745,0
2007-12-10,48.71,48.88,48.33,48.73,57614,0
2007-12-11,48.91,48.91,46.22,46.23,134784,0
2007-12-12,47.4,48.37,45.82,46.39,157420,0
2007-12-13,45.99,46.73,45.65,46.18,137311,0
2007-12-14,45.62,46.28,44.49,45.01,109842,0
2007-12-17,44.64,45.05,44.26,44.48,193947,0
2007-12-18,44.97,46.2,44.71,45.75,221778,0
2007-12-19,45.76,46.57,45.36,45.42,140201,0
2007-12-20,45.98,47.29,45.48,47.23,158609,0
2007-12-21,48,48.5,47.65,47.77,293323,0
2007-12-24,48.07,49.06,48.02,48.24,42959,0
2007-12-26,47.84,48.71,46.81,48.29,90360,0
2007-12-27,48.03,48.42,46.29,46.31,73521,0
2007-12-28,46.96,47.64,46.01,46.5,75048,0
2007-12-31,46.18,48.21,46.07,47.25,309094,0
2008-01-02,47.08,47.83,45.13,45.31,152400,0
2008-01-03,45.37,46.1,43.54,43.56,201478,0
2008-01-04,43.43,43.43,41.06,41.24,259932,0
2008-01-07,41.26,41.28,39.29,39.59,407866,0
2008-01-08,39.7,41.24,39.66,40.55,491952,0
2008-01-09,40.54,41.14,40.15,40.99,422619,0
2008-01-10,40.46,41.77,40.16,41.06,255091,0
2008-01-11,40.72,41.1,38.95,38.97,253685,0
2008-01-14,39.3,40.57,38.46,38.46,186068,0
2008-01-15,38.25,38.29,36.81,37.42,187392,0
2008-01-16,37.42,38.89,37.42,38.22,154684,0
2008-01-17,38.74,38.74,37.3,38,383768,0
2008-01-18,37.99,39.21,36.55,37.41,336006,0
2008-01-22,36.43,38.44,36.22,38.16,265302,0
2008-01-23,37.19,40.42,37.19,40.19,212439,0
2008-01-24,40.5,41.13,39.04,39.07,196203,0
2008-01-25,39.56,39.56,37.64,37.81,186511,0
2008-01-28,37.8,39.08,37.2,38.94,183215,0
2008-01-29,39.26,40.11,38.18,40.04,133626,0
2008-01-30,40.04,41.6,40.04,40.51,195288,0
2008-01-31,39.6,42.91,39.6,42.34,269460,0
2008-02-01,42.59,43.35,42.35,42.91,257993,0
2008-02-04,42.91,43.5,41.61,41.73,185680,0
2008-02-05,41.25,41.73,39.7,39.94,404019,0
2008-02-06,39.88,39.88,36.59,37.25,482224,0
2008-02-07,37.03,37.2,35.94,36.55,767015,0
2008-02-08,36.01,37.07,36.01,36.6,319872,0
2008-02-11,36.56,37.35,36,36.87,356982,0
2008-02-12,37.13,38.25,36.99,37.7,273627,0
2008-02-13,38.15,38.43,37.79,38.1,304601,0
2008-02-14,38.15,38.38,36.9,37.04,188371,0
2008-02-15,37.25,39.63,37.18,38.97,702923,0
2008-02-19,39.65,39.98,38.99,39.3,342882,0
2008-02-20,39.45,39.45,38,38.52,512906,0
2008-02-21,39,43.45,39,40.49,1200433,0
2008-02-22,40.63,41,38.91,39.27,550014,0
2008-02-25,41.2,42.19,40.58,40.98,603245,0
2008-02-26,40.62,42.94,40.62,42.82,351779,0
2008-02-27,42.32,44.13,42.11,43.99,230986,0
2008-02-28,43.81,43.81,42.75,42.97,232926,0
2008-02-29,42.37,42.6,41.44,41.52,319673,0
2008-03-03,41.63,42,40.83,41.65,350357,0
2008-03-04,41.13,41.84,40.97,41.77,341491,0
2008-03-05,41.95,42.14,40.75,41.68,166382,0
2008-03-06,41.37,42.47,41.1,41.56,361078,0
2008-03-07,41.07,41.91,39.84,40.53,314840,0
2008-03-10,40.76,40.92,39.76,39.76,242932,0
2008-03-11,40.96,41.76,40.01,41,291061,0
2008-03-12,41.09,41.51,40.28,40.35,186199,0
2008-03-13,39.8,40.51,39.43,40.04,374636,0
2008-03-14,40.31,40.43,38.7,38.88,234648,0
2008-03-17,38.42,38.63,37.64,38.07,219775,0
2008-03-18,39.24,40.13,38.78,40,305029,0
2008-03-19,40.22,40.79,39.27,39.27,89409,0
2008-03-20,39.79,40.64,39.01,40.41,415590,0
2008-03-24,40.65,42.3,40.52,42.3,260865,0
2008-03-25,42.09,43.64,41.95,43.55,294958,0
2008-03-26,43.25,43.9,43.02,43.63,140905,0
2008-03-27,43.59,44.35,43,43.05,183543,0
2008-03-28,43,43.35,42.53,42.81,108831,0
2008-03-31,42.96,43.91,42.3,43,130786,0
2008-04-01,43,44.89,42.77,44.73,196278,0
2008-04-02,44.9,47.19,44.58,47.07,404654,0
2008-04-03,46.75,48.24,46.75,47.71,539256,0
2008-04-04,47.85,47.91,46.46,46.92,154393,0
2008-04-07,47.34,48.22,46.89,47.35,96134,0
2008-04-08,46.9,48.93,46.76,48.8,130242,0
2008-04-09,48.76,48.76,45.99,46.2,170430,0
2008-04-10,46.22,47.16,46.07,46.45,136309,0
2008-04-11,47.48,47.48,45.5,45.92,127398,0
2008-04-14,45.73,46.41,44.88,44.93,122402,0
2008-04-15,45.15,46.26,44.77,46.05,107834,0
2008-04-16,45.5,46.31,45.5,45.86,270060,0
2008-04-17,45.78,46,45.22,45.39,110774,0
2008-04-18,46,47.37,45.7,46.81,281925,0
2008-04-21,46.34,47.07,45.97,46.44,54762,0
2008-04-22,46.13,46.58,43.95,45.13,227331,0
2008-04-23,45.62,46.72,43.62,46.5,342307,0
2008-04-24,50.13,50.94,48,48.52,706040,0
2008-04-25,48.69,49.55,48.28,49.1,327600,0
2008-04-28,49.51,49.9,48.68,49.27,289946,0
2008-04-29,49.37,49.93,47.68,48.09,162383,0
2008-04-30,48.14,49.25,47.61,47.95,88902,0
2008-05-01,47.86,48.8,47.3,48.39,300893,0
2008-05-02,49,49.59,47.85,48.7,253509,0
2008-05-05,48.44,48.95,47.86,48.92,162063,0
2008-05-06,48.53,50.59,48.38,50.51,245284,0
2008-05-07,50.67,52.56,50,51.36,442465,0
2008-05-08,50.47,51.6,48.72,49.26,171064,0
2008-05-09,48.8,50.94,48.49,49.37,187726,0
2008-05-12,49.55,49.74,48.64,49.42,183705,0
2008-05-13,49.55,50.15,47.55,47.98,276276,0
2008-05-14,48.06,49.2,48.03,48.11,117688,0
2008-05-15,48.02,49.17,47.72,48.45,134750,0
2008-05-16,48.76,49.08,47.52,48.23,86176,0
2008-05-19,48.12,48.62,47.57,47.68,112904,0
2008-05-20,47.66,48.41,46.61,46.9,74698,0
2008-05-21,47.11,47.72,45.75,46.28,101337,0
2008-05-22,46.54,47.32,46.24,46.4,106266,0
2008-05-23,46.09,46.89,45.1,45.49,106319,0
2008-05-27,45.63,47.13,45.63,46.92,164937,0
2008-05-28,47.61,47.66,46.68,47.36,189123,0
2008-05-29,47.37,48.17,46.93,47.97,220166,0
2008-05-30,48.11,48.11,46.75,46.9,139960,0
2008-06-02,47.08,47.18,45.88,46.39,140033,0
2008-06-03,46.76,47.91,46.46,47.66,197209,0
2008-06-04,48.19,49.32,47.07,48.66,174327,0
2008-06-05,48.65,50.85,48.61,50.73,249764,0
2008-06-06,50.2,50.81,48.82,50.04,237658,0
2008-06-09,50.06,50.56,48.92,49.91,208564,0
2008-06-10,49.4,49.86,49.03,49.37,97711,0
2008-06-11,49.14,49.66,47.47,47.71,143432,0
2008-06-12,47.99,49.61,47.99,48.91,172862,0
2008-06-13,49.5,50.25,48.25,49.25,139650,0
2008-06-16,49.16,50.02,48.39,49.95,87447,0
2008-06-17,49.98,51.25,48.9,50.39,127749,0
2008-06-18,50.29,51.39,50,51.29,158268,0
2008-06-19,51.26,51.26,50.56,51.18,103538,0
2008-06-20,51.37,51.9,50.21,50.25,310936,0
2008-06-23,50.66,50.66,48.55,48.56,122089,0
2008-06-24,48.17,48.17,46.18,46.22,216812,0
2008-06-25,46.23,46.75,45.59,46.14,252480,0
2008-06-26,45.45,45.85,44.28,44.75,209620,0
2008-06-27,44.89,45.2,44.05,44.39,379763,0
2008-06-30,44.52,44.59,43.74,44.45,204807,0
2008-07-01,43.9,44.98,43.77,44.6,297571,0
2008-07-02,44.46,45.4,43.48,43.57,155221,0
2008-07-03,43.76,44.42,43.61,44.1,97726,0
2008-07-07,44.47,45.4,43.81,43.9,210955,0
2008-07-08,44.06,44.76,43.85,44.71,165864,0
2008-07-09,44.63,45.28,44,44.14,150696,0
2008-07-10,44,46.14,44,45.53,203267,0
2008-07-11,45.05,45.92,44.68,45.83,107240,0
2008-07-14,46.38,46.91,45.02,45.45,133271,0
2008-07-15,44.54,46.87,43.93,45.92,424740,0
2008-07-16,48,49.32,47.29,47.31,883283,0
2008-07-17,47.6,49.41,47.6,49.37,401215,0
2008-07-18,49.43,50,48.5,49.45,154673,0
2008-07-21,49.83,50,49.06,49.52,162142,0
2008-07-22,48.15,50.16,48.15,49.97,209920,0
2008-07-23,50,50.82,49.45,50.23,244601,0
2008-07-24,50.15,50.15,48.21,48.54,126817,0
2008-07-25,49,49.17,48.41,48.81,102523,0
2008-07-28,48.56,48.86,47.17,47.56,135927,0
2008-07-29,47.85,50.44,47.64,49.8,296715,0
2008-07-30,50.24,50.89,48.09,49.58,190107,0
2008-07-31,48.75,50.43,48.75,49.89,135808,0
2008-08-01,50.19,52.09,49.58,51.51,204846,0
2008-08-04,51.59,51.78,50.3,50.99,109165,0
2008-08-05,51.97,52.08,50.12,51.73,220022,0
2008-08-06,51.7,52.44,51.03,51.68,111181,0
2008-08-07,51.15,52.37,50.88,52,117286,0
2008-08-08,51.94,54.92,51.17,54.03,194314,0
2008-08-11,54.13,57.42,53.7,55.87,382245,0
2008-08-12,55,55.18,53.81,54.13,187171,0
2008-08-13,54.02,54.54,53.37,54.13,85000,0
2008-08-14,53.62,54.14,53.15,54.03,86145,0
2008-08-15,54.65,54.93,53.14,53.86,110104,0
2008-08-18,53.95,54.33,52.68,53.2,52409,0
2008-08-19,52.56,52.79,51.21,51.54,98379,0
2008-08-20,51.64,51.65,50.65,51.18,96024,0
2008-08-21,50.75,51.51,50.2,50.96,57046,0
2008-08-22,51.33,53.34,51.04,53.13,303086,0
2008-08-25,51.78,53,51.68,51.68,120071,0
2008-08-26,51.68,51.68,50.64,51.13,86350,0
2008-08-27,51.04,51.8,51.04,51.51,106357,0
2008-08-28,51.57,52.88,51.51,52.13,79435,0
2008-08-29,52.1,52.92,51.46,52.81,97629,0
2008-09-02,53.61,54.84,52.94,53.96,230220,0
2008-09-03,53.91,55.41,53.71,55.3,228082,0
2008-09-04,54.99,55.64,54.75,55.07,289633,0
2008-09-05,54.87,54.99,53.13,53.75,228222,0
2008-09-08,54.15,55.17,52.87,52.93,285513,0
2008-09-09,53.1,54.51,52.42,52.46,319294,0
2008-09-10,53.55,53.55,52.11,52.9,504592,0
2008-09-11,52.04,52.38,50.58,51.03,404377,0
2008-09-12,50.52,52.46,50.52,52.04,189114,0
2008-09-15,52.6,52.6,49.79,49.83,168049,0
2008-09-16,50.48,50.55,48.55,50.55,484291,0
2008-09-17,51.44,51.44,48.96,50,565459,0
2008-09-18,51.87,57.2,49.5,56.7,654132,0
2008-09-19,60.1,61.15,54.87,55.61,796503,0
2008-09-22,55.05,55.12,49.08,49.25,315171,0
2008-09-23,49.43,50.46,48.54,49.63,406806,0
2008-09-24,49.8,52.39,49.08,50.22,243871,0
2008-09-25,52.39,52.39,49.5,49.91,192826,0
2008-09-26,53.04,53.04,47.47,47.97,318921,0
2008-09-29,47.27,48.1,43.94,44.27,256205,0
2008-09-30,45.63,46.26,44.32,45.39,389043,0
2008-10-01,45,46,43.61,45.2,215227,0
2008-10-02,44.84,45.05,42.03,42.87,281203,0
2008-10-03,43.55,44.52,41.3,41.34,442299,0
2008-10-06,40.37,42.39,39.79,41.57,357298,0
2008-10-07,42.21,44.58,42.07,42.11,422754,0
2008-10-08,40.73,46.67,40.27,44.43,214371,0
2008-10-09,45.17,45.17,39.75,40.03,345135,0
2008-10-10,39.13,42.88,39.01,41.29,605943,0
2008-10-13,45.7,45.7,43.14,44.42,334671,0
2008-10-14,45,45.89,40.41,40.69,278967,0
2008-10-15,39.5,40.59,38.01,38.3,267744,0
2008-10-16,38.54,40,35.15,37.02,418725,0
2008-10-17,35.66,38.31,35.63,37,250487,0
2008-10-20,37.97,38.8,36.25,38.79,84253,0
2008-10-21,38.03,39.62,37.26,37.46,172047,0
2008-10-22,36.52,37.77,35.53,36.03,130126,0
2008-10-23,36.11,37.05,31.78,32.43,399197,0
2008-10-24,30.93,32.68,30.44,30.89,397387,0
2008-10-27,30.59,32.17,28.91,28.93,421680,0
2008-10-28,29.35,30.89,28.41,29.24,589131,0
2008-10-29,29.8,29.8,27.71,29.61,590602,0
2008-10-30,30.86,37.05,30.86,32.78,411187,0
2008-10-31,31.95,36.43,31.43,36.02,492740,0
2008-11-03,35.99,37.46,35.99,36.43,269055,0
2008-11-04,37.38,37.43,35.53,36.35,96130,0
2008-11-05,35.98,37.43,35.95,36.17,301330,0
2008-11-06,35.94,38.96,35.4,36.11,575550,0
2008-11-07,36.49,37.7,35,35.7,128664,0
2008-11-10,36.63,36.73,31.46,32.08,303630,0
2008-11-11,31.99,33.5,29.92,30.43,368215,0
2008-11-12,29.91,31,29.04,29.26,553628,0
2008-11-13,29.32,31.49,28.53,31.15,374028,0
2008-11-14,30.67,31.2,29.99,30.03,305047,0
2008-11-17,29.71,31.03,29.01,30.32,633622,0
2008-11-18,30.35,31.66,29.52,30.77,1095761,0
2008-11-19,30.39,30.39,25.43,27.01,1404626,0
2008-11-20,26.9,28.62,26.39,27,438233,0
2008-11-21,27.58,28.74,25.8,28.74,376204,0
2008-11-24,29.07,32.3,29.07,31.51,338154,0
2008-11-25,31.64,32.56,30.22,31.95,305215,0
2008-11-26,31.16,33.33,30.75,32.84,245698,0
2008-11-28,32.55,33.52,31.27,32.62,68511,0
2008-12-01,31.41,32.53,28.63,28.84,280955,0
2008-12-02,29.36,30.13,27.28,28.32,384749,0
2008-12-03,27.61,29.66,27.61,28.99,360730,0
2008-12-04,28.58,29.8,27.97,28.65,317334,0
2008-12-05,28.13,29.54,27.67,29.25,281983,0
2008-12-08,30.08,31.13,30.04,30.88,290002,0
2008-12-09,30.64,31.88,30.46,30.82,236685,0
2008-12-10,31.26,32.17,30.04,31.65,140338,0
2008-12-11,31.17,32.45,29.9,30.22,131204,0
2008-12-12,29.72,30.87,29.14,30.81,89615,0
2008-12-15,31.11,31.5,29.49,29.79,161943,0
2008-12-16,30.28,30.94,29.75,30.75,211808,0
2008-12-17,30.5,32.3,29.97,31.91,282417,0
2008-12-18,31.38,33.29,31.35,32.53,205739,0
2008-12-19,33.14,34.62,32.21,33,194146,0
2008-12-22,32.99,33.14,30.22,31.17,114230,0
2008-12-23,31.33,31.74,30.6,31.48,131997,0
2008-12-24,31.58,31.58,30.59,30.69,55790,0
2008-12-26,30.87,31.31,30.26,30.7,37026,0
2008-12-29,30.7,30.86,30.4,30.66,91157,0
2008-12-30,30.96,32.41,30.96,32.36,180980,0
2008-12-31,32.29,33.45,32.27,32.94,113848,0
2009-01-02,33,33.66,32.36,33.51,171996,0
2009-01-05,33.62,33.73,32.7,33.23,152949,0
2009-01-06,33.6,35.02,33.4,34.48,180762,0
2009-01-07,33.99,35.27,33.53,34.62,211343,0
2009-01-08,34.4,36.42,34.39,35.93,270585,0
2009-01-09,36.04,36.04,33.33,33.39,114261,0
2009-01-12,33.24,33.47,31.81,32.62,219692,0
2009-01-13,32.53,33.31,31.99,32.31,165147,0
2009-01-14,31.81,32.75,30.28,30.38,145353,0
2009-01-15,30.35,31.57,29.69,31.42,122473,0
2009-01-16,31.8,32.33,29.92,31.01,173664,0
2009-01-20,30.52,31.39,29.86,29.94,191329,0
2009-01-21,29.95,31.55,29.85,31.28,141630,0
2009-01-22,30.82,31.3,30.21,30.47,102572,0
2009-01-23,29.82,30.47,29.56,29.98,112626,0
2009-01-26,30.11,30.74,29.26,29.79,127328,0
2009-01-27,29.98,30.45,29.58,30.31,90629,0
2009-01-28,30.68,32.16,30.68,32.07,156098,0
2009-01-29,31.8,31.8,30.28,30.28,110370,0
2009-01-30,30.66,30.87,29.47,29.62,139338,0
2009-02-02,29.39,30.39,29.39,30.18,132216,0
2009-02-03,30.32,30.46,29.26,29.76,192620,0
2009-02-04,29.86,30.04,29.21,29.71,236617,0
2009-02-05,29.42,30.23,28.96,29.56,135511,0
2009-02-06,29.46,31.41,29.25,30.9,150240,0
2009-02-09,30.76,31.46,30.13,30.52,88399,0
2009-02-10,30.26,30.77,29.46,29.48,320523,0
2009-02-11,29.53,30.04,29.23,29.8,121704,0
2009-02-12,29.43,29.97,28.98,29.54,126660,0
2009-02-13,29.65,30.48,28.98,29.55,88792,0
2009-02-17,28.76,29.33,27.71,28.65,199210,0
2009-02-18,28.78,29.16,27.6,28.75,323049,0
2009-02-19,27.95,28.64,26.11,27.98,480523,0
2009-02-20,26.95,27.45,25.02,25.95,1267698,0
2009-02-23,26.08,26.23,25.36,25.44,408615,0
2009-02-24,25.7,26.76,25.01,26.38,428969,0
2009-02-25,26.24,26.77,25.47,26.16,274674,0
2009-02-26,26.3,26.81,25.42,25.53,219289,0
2009-02-27,25.29,26.37,25.25,25.5,264549,0
2009-03-02,25.18,25.58,24.83,25,469162,0
2009-03-03,25.4,26.69,24.71,24.95,465587,0
2009-03-04,25.3,26.3,25.1,25.89,304086,0
2009-03-05,25.46,25.76,24.92,24.99,507813,0
2009-03-06,25.19,25.59,24.54,25.32,344802,0
2009-03-09,25.15,25.25,24.11,24.23,258214,0
2009-03-10,24.87,25.96,24.38,25.66,303075,0
2009-03-11,25.74,26.45,25.56,25.94,136255,0
2009-03-12,25.79,26.54,25.37,26.5,295368,0
2009-03-13,26.55,26.88,26.03,26.32,234322,0
2009-03-16,26.48,26.93,25.88,25.95,117973,0
2009-03-17,25.86,26.44,25.33,26.44,291651,0
2009-03-18,25.49,28.46,25.49,28.26,330666,0
2009-03-19,28.34,28.86,27.98,28.22,203470,0
2009-03-20,28.99,28.99,27.37,27.91,301646,0
2009-03-23,28.54,29.85,28.17,29.85,382912,0
2009-03-24,29.53,30.13,29,29.26,179450,0
2009-03-25,29.4,30.74,29.06,30.05,131284,0
2009-03-26,30.54,31.02,30.28,30.94,219798,0
2009-03-27,30.48,31.22,29.99,30.08,200522,0
2009-03-30,29.43,30.32,28.69,29.69,175073,0
2009-03-31,29.95,30.6,29.56,30.25,358898,0
2009-04-01,29.95,31.52,29.57,31.1,252974,0
2009-04-02,31.68,33.24,31.68,32.4,386646,0
2009-04-03,32.42,32.89,32.23,32.75,148903,0
2009-04-06,32.1,32.65,31.79,32.55,121478,0
2009-04-07,32.04,32.43,31.51,31.58,128788,0
2009-04-08,31.6,31.6,31.06,31.3,412301,0
2009-04-09,32.03,33.02,31.48,32.98,277666,0
2009-04-13,32.7,33.33,32.35,32.67,347952,0
2009-04-14,32.28,33.01,31.95,32.16,92008,0
2009-04-15,32.04,32.79,31.63,32.73,100013,0
2009-04-16,32.93,33.5,32.75,33.34,177017,0
2009-04-17,33.45,34.04,33.07,33.81,156942,0
2009-04-20,33.01,33.77,32.62,33.04,492506,0
2009-04-21,33.01,33.67,32.89,33.6,128801,0
2009-04-22,33,34.37,33,33.39,139119,0
2009-04-23,33.52,35.15,33.01,35,276400,0
2009-04-24,35.22,36.31,34.31,35.75,307846,0
2009-04-27,35.06,36.08,34.91,35.81,333649,0
2009-04-28,35.37,37.29,34.95,36.83,278724,0
2009-04-29,36.95,37.95,36.47,37.45,266147,0
2009-04-30,37.68,38.19,37.01,37.05,192693,0
2009-05-01,37.25,37.73,36.75,37.31,113547,0
2009-05-04,37.53,38.05,36.24,36.82,148403,0
2009-05-05,36.72,37.3,35.51,36.36,176529,0
2009-05-06,36.79,37.03,35.46,36.05,171420,0
2009-05-07,36.48,36.64,34.55,34.69,289854,0
2009-05-08,35.09,35.67,34.6,35.66,237390,0
2009-05-11,35.08,36.88,35.08,36.28,154749,0
2009-05-12,36.38,36.67,36.09,36.5,123652,0
2009-05-13,35.85,36.35,35.65,36,225228,0
2009-05-14,36.27,36.82,36.19,36.45,184949,0
2009-05-15,36.36,36.54,35.32,35.76,149789,0
2009-05-18,36.1,37.02,34.89,36.81,107978,0
2009-05-19,36.49,36.94,36.23,36.53,109763,0
2009-05-20,36.92,37.51,36.61,36.76,181541,0
2009-05-21,36.51,36.86,35.79,36.22,108521,0
2009-05-22,36.33,36.83,35.55,36.19,129925,0
2009-05-26,35.88,38.08,35.8,37.73,130811,0
2009-05-27,37.42,37.48,36.13,36.25,205894,0
2009-05-28,36.82,37.33,35.62,35.92,144635,0
2009-05-29,36.06,36.06,35.2,35.65,108396,0
2009-06-01,36.19,37.45,36.1,37.15,120075,0
2009-06-02,36.87,37.91,36.87,37.49,117856,0
2009-06-03,37.2,38.69,37.01,38.69,217891,0
2009-06-04,38.79,39.02,38.3,38.93,78676,0
2009-06-05,39.07,39.79,38.57,38.95,166726,0
2009-06-08,38.69,39.34,38.21,38.83,132965,0
2009-06-09,39.14,39.71,38.88,39.39,74097,0
2009-06-10,39.59,39.75,38.81,39.65,172826,0
2009-06-11,39.64,40.44,39.64,40.09,79656,0
2009-06-12,39.73,40.12,39.37,40.07,103682,0
2009-06-15,39.66,40.28,38.87,39.45,84596,0
2009-06-16,39.59,39.94,38.08,38.08,89182,0
2009-06-17,38.2,39.4,38.09,38.53,160555,0
2009-06-18,38.58,38.58,37.9,38.14,117084,0
2009-06-19,38.25,38.83,38,38.28,318347,0
2009-06-22,38.05,38.14,36.98,37.16,183439,0
2009-06-23,37.54,38.2,37.54,37.82,114218,0
2009-06-24,38.22,38.69,37.55,38.27,136161,0
2009-06-25,38.37,38.72,37.99,38.68,112620,0
2009-06-26,38.51,39.31,37.79,39.13,428155,0
2009-06-29,38.95,39.79,38.8,39.52,140607,0
2009-06-30,39.66,40.5,39.62,39.87,230380,0
2009-07-01,40.24,40.98,40,40.68,227499,0
2009-07-02,40.17,40.17,38.27,38.59,252158,0
2009-07-06,38.55,39.02,38.3,38.89,189121,0
2009-07-07,38.95,38.95,37.6,37.7,237331,0
2009-07-08,37.97,38.37,37.81,37.81,720146,0
2009-07-09,38.15,38.15,37.29,37.35,116452,0
2009-07-10,37.25,37.54,36.56,37.24,60034,0
2009-07-13,37.06,37.06,35.6,36.58,217984,0
2009-07-14,36.45,36.73,35.82,36.12,153523,0
2009-07-15,36.48,37.39,36.27,37.25,179221,0
2009-07-16,37.13,37.59,36.92,37.42,99526,0
2009-07-17,37.52,37.52,36.24,36.48,143593,0
2009-07-20,36.77,37.98,36.34,36.51,185833,0
2009-07-21,36.8,36.8,36.21,36.56,100249,0
2009-07-22,36.5,36.88,35.79,35.99,210700,0
2009-07-23,35.86,35.86,33.73,33.97,886601,0
2009-07-24,33.69,34.72,33.69,34.64,248041,0
2009-07-27,34.49,35.51,33.78,35.35,280187,0
2009-07-28,35.3,36.4,34.75,36.18,194815,0
2009-07-29,36.18,36.9,36,36.64,503524,0
2009-07-30,36.96,37.53,36.45,37.08,227630,0
2009-07-31,36.83,37.45,36.63,36.73,234542,0
2009-08-03,36.81,36.92,36.03,36.9,189750,0
2009-08-04,36.55,37.14,36.55,37,215737,0
2009-08-05,37.13,37.13,35.91,36.32,56121,0
2009-08-06,36.36,36.76,35.97,36.03,84714,0
2009-08-07,36.63,37.08,35.99,36.77,122767,0
2009-08-10,36.44,37.37,36.44,37.05,58664,0
2009-08-11,36.76,37.01,36.19,36.45,87850,0
2009-08-12,36.37,37.26,36.32,36.81,72706,0
2009-08-13,36.89,36.89,36.11,36.37,86142,0
2009-08-14,36.21,36.28,35.75,36.13,217740,0
2009-08-17,35.54,36.95,35.39,35.9,104350,0
2009-08-18,36.14,36.55,35.82,36.25,81646,0
2009-08-19,35.93,37.53,35.93,37.11,222953,0
2009-08-20,37.14,37.65,36.94,37.5,183536,0
2009-08-21,37.93,39.55,37.55,39.36,176950,0
2009-08-24,39.47,39.99,39.25,39.53,135888,0
2009-08-25,39.73,39.95,39.14,39.25,88066,0
2009-08-26,39.02,39.23,38.77,39.11,59848,0
2009-08-27,39.1,39.13,38.14,38.69,231142,0
2009-08-28,39.08,39.3,38.19,38.36,46979,0
2009-08-31,38.15,38.22,37.63,37.93,85014,0
2009-09-01,37.6,38.66,37.1,37.39,155481,0
2009-09-02,37.41,37.55,36.77,36.79,100434,0
2009-09-03,36.84,37.55,35.77,36.73,114210,0
2009-09-04,36.38,37.11,36.23,37,40927,0
2009-09-08,37.37,37.71,36.9,37.69,91371,0
2009-09-09,37.78,38.45,37.7,38.38,58877,0
2009-09-10,38.23,38.64,37.86,38.63,31050,0
2009-09-11,38.56,38.82,38.31,38.65,38326,0
2009-09-14,38.27,39.34,38.23,39.31,43019,0
2009-09-15,39.12,39.31,38.69,39.14,31026,0
2009-09-16,38.93,40.31,38.83,40.31,110964,0
2009-09-17,40.35,41.42,40.33,41.36,109236,0
2009-09-18,41.32,41.32,40.46,41.11,117389,0
2009-09-21,40.84,41.14,40.5,40.61,46014,0
2009-09-22,40.49,41.14,40.49,40.75,49155,0
2009-09-23,40.93,41.06,40.13,40.55,71333,0
2009-09-24,40.83,40.83,39.71,39.99,45078,0
2009-09-25,39.95,40.55,39.72,40.15,61406,0
2009-09-28,40.25,41.67,40.17,40.99,76440,0
2009-09-29,40.9,41.69,40.9,41.57,63735,0
2009-09-30,41.61,41.8,40.73,41.22,176692,0
2009-10-01,41.12,41.12,39.32,39.33,219914,0
2009-10-02,39.1,39.92,38.13,39.45,86232,0
2009-10-05,39.68,40.4,38.86,40.38,133412,0
2009-10-06,40.73,41.66,39.91,41.66,96974,0
2009-10-07,41.63,42.16,41.42,41.66,119058,0
2009-10-08,41.81,42.35,41.55,42.06,192386,0
2009-10-09,41.99,43.29,41.87,43.28,81529,0
2009-10-12,43.31,43.96,42.8,42.99,120383,0
2009-10-13,43,43.06,42.57,42.99,121332,0
2009-10-14,43.35,44.48,43,44.43,149352,0
2009-10-15,44.27,44.27,43.49,43.61,110906,0
2009-10-16,43.48,43.52,42.74,43.1,154028,0
2009-10-19,43.38,43.63,42.92,43.41,172683,0
2009-10-20,43.49,43.66,41.97,42.01,263910,0
2009-10-21,41.78,42.43,40.99,41.65,299986,0
2009-10-22,41.58,41.58,38.97,39.93,550636,0
2009-10-23,40,41.36,39.87,41.03,325225,0
2009-10-26,40.95,41.43,40.42,41.04,290061,0
2009-10-27,41.3,41.96,40.43,40.52,305824,0
2009-10-28,40.25,40.9,39.34,39.35,206793,0
2009-10-29,39.84,39.84,39.27,39.4,99763,0
2009-10-30,38.99,39.93,38.29,38.82,191095,0
2009-11-02,38.94,38.94,37.77,38.35,203590,0
2009-11-03,37.97,38.78,37.89,38.78,133462,0
2009-11-04,38.87,39.41,38.29,38.99,198601,0
2009-11-05,39.44,39.71,39.11,39.66,118517,0
2009-11-06,39.35,39.95,39.27,39.64,47959,0
2009-11-09,40.01,40.95,39.35,40.92,103403,0
2009-11-10,40.59,41.51,40.52,40.75,106645,0
2009-11-11,41.23,41.33,40.69,41.02,37844,0
2009-11-12,41.07,41.23,40.14,40.21,53356,0
2009-11-13,40.45,41.38,40.06,41.03,69048,0
2009-11-16,41.36,42.4,41.36,41.98,159458,0
2009-11-17,41.71,42.09,41.53,42.06,93532,0
2009-11-18,42.14,42.14,41,41.31,51292,0
2009-11-19,40.9,41.13,40.24,40.6,133712,0
2009-11-20,40.21,40.61,40.18,40.47,77401,0
2009-11-23,41,41.66,40.56,41.64,223746,0
2009-11-24,41.54,41.54,40.71,41.03,123589,0
2009-11-25,41.09,41.41,40.85,40.91,41485,0
2009-11-27,39.43,40.15,39.22,39.32,42463,0
2009-11-30,39.37,39.83,38.62,39.73,104350,0
2009-12-01,40.18,40.42,39.76,40.11,123057,0
2009-12-02,40.02,42.34,40.02,42.04,349026,0
2009-12-03,42.11,42.42,40.8,40.81,96246,0
2009-12-04,41.65,42.5,41.57,42.15,206711,0
2009-12-07,42.02,42.35,41.55,41.85,139085,0
2009-12-08,41.66,41.66,40.74,40.9,178761,0
2009-12-09,41.01,41.02,40.43,40.6,46485,0
2009-12-10,40.88,40.88,39.9,40.08,98415,0
2009-12-11,40.4,40.52,39.95,40,42872,0
2009-12-14,40.13,40.44,39.66,40.44,128834,0
2009-12-15,39.54,40.71,39.54,40,130944,0
2009-12-16,40.32,40.38,39.63,40.13,69090,0
2009-12-17,40,40.32,40,40.02,148369,0
2009-12-18,40.47,40.82,40.05,40.79,266778,0
2009-12-21,40.89,41.45,40.78,41.12,57720,0
2009-12-22,41.12,41.78,40.9,41.66,97945,0
2009-12-23,41.8,42.49,41.51,42.28,50425,0
2009-12-24,42.31,42.48,42.2,42.38,22676,0
2009-12-28,42.5,42.9,42.11,42.81,140687,0
2009-12-29,43,43.14,42.57,43.1,85235,0
2009-12-30,42.85,43.16,42.21,42.93,95211,0
2009-12-31,42.97,43.46,41.71,41.77,146354,0
2010-01-04,42.38,42.73,41.87,42.25,70976,0
2010-01-05,42.29,42.55,41.88,42.45,93212,0
2010-01-06,42.85,43.33,42.36,42.5,123158,0
2010-01-07,42.59,42.59,41.64,42.42,39552,0
2010-01-08,42.23,42.57,42.04,42.34,41421,0
2010-01-11,42.46,42.47,41.92,42.36,34805,0
2010-01-12,42.08,42.39,41.63,41.72,51981,0
2010-01-13,41.83,42.18,41.26,41.52,80820,0
2010-01-14,41.51,42.52,41.47,42.49,75156,0
2010-01-15,42.64,42.69,41.19,41.42,130777,0
2010-01-19,41.62,42,41.26,41.95,87682,0
2010-01-20,41.61,41.72,40.11,40.93,77566,0
2010-01-21,40.93,41.54,40.09,41.02,113000,0
2010-01-22,41.11,41.47,40.51,40.61,133676,0
2010-01-25,40.84,41.5,40.16,41.04,122716,0
2010-01-26,40.99,41.03,40.47,40.66,108713,0
2010-01-27,40.34,41.2,40.28,41,92307,0
2010-01-28,40.97,41.53,40.56,40.62,89564,0
2010-01-29,40.69,41.34,40.36,40.38,60260,0
2010-02-01,40.65,40.92,39.81,40.02,267699,0
2010-02-02,40.17,40.17,39.04,39.04,196218,0
2010-02-03,38.77,40,38.47,39.05,104615,0
2010-02-04,38.82,38.94,38.11,38.22,123342,0
2010-02-05,38.28,38.6,37.45,38.5,82788,0
2010-02-08,38.59,38.63,38.1,38.45,52294,0
2010-02-09,38.78,39,38.13,38.65,54168,0
2010-02-10,38.46,38.92,38.18,38.77,43581,0
2010-02-11,38.53,39.51,38.13,39.45,71599,0
2010-02-12,38.98,39.28,38.73,39.02,126755,0
2010-02-16,39.3,39.5,38.89,39.5,92737,0
2010-02-17,39.74,39.86,39.47,39.85,123130,0
2010-02-18,38.45,40.36,38.45,40.06,146806,0
2010-02-19,40.07,40.33,40,40.18,79170,0
2010-02-22,42.11,42.11,40.11,40.65,134006,0
2010-02-23,40.46,40.92,39.7,39.83,285699,0
2010-02-24,39.85,39.87,39.46,39.82,86902,0
2010-02-25,39.11,39.49,38.63,39.47,192528,0
2010-02-26,39.51,40.22,39.21,39.35,341436,0
2010-03-01,39.44,40.14,39.26,39.63,165567,0
2010-03-02,39.66,40.12,39.66,39.96,129225,0
2010-03-03,40.15,41.11,39.98,41.05,269749,0
2010-03-04,41,41.38,40.68,41.11,65294,0
2010-03-05,41.51,42.3,41.51,41.91,171062,0
2010-03-08,42.02,42.15,41.24,41.31,89772,0
2010-03-09,41.12,41.86,41.12,41.37,153805,0
2010-03-10,41.29,41.87,41.29,41.8,117739,0
2010-03-11,41.51,42.01,41.5,41.99,67975,0
2010-03-12,42,42.58,41.78,42.29,232881,0
2010-03-15,42.34,43.48,42.34,42.87,249071,0
2010-03-16,43.09,43.09,42.38,42.73,56953,0
2010-03-17,42.7,42.9,42.49,42.5,60931,0
2010-03-18,42.22,42.75,42.22,42.58,76996,0
2010-03-19,42.82,42.82,41.77,42,136617,0
2010-03-22,41.72,42.93,41.72,42.62,42179,0
2010-03-23,42.57,43.25,42.43,42.97,57326,0
2010-03-24,42.76,43.24,42.02,42.05,68780,0
2010-03-25,42.19,42.54,41.55,41.56,51550,0
2010-03-26,41.84,41.84,40.79,41.09,74983,0
2010-03-29,41.1,41.43,41.04,41.31,37902,0
2010-03-30,41.24,42.32,41.24,42.03,124155,0
2010-03-31,41.73,42.66,41.5,41.52,160040,0
2010-04-01,41.53,42.4,41.08,41.78,134611,0
2010-04-05,41.79,42.79,41.79,42.79,86402,0
2010-04-06,42.69,43.33,42.65,43.22,62582,0
2010-04-07,43.05,43.34,42.72,43.01,69347,0
2010-04-08,42.8,43.11,42.65,42.8,43417,0
2010-04-09,42.92,42.99,42.6,42.74,34196,0
2010-04-12,42.74,43.04,42.51,42.97,38683,0
2010-04-13,42.75,43.31,42.54,43.29,32560,0
2010-04-14,43.42,44.65,43.35,44.33,190538,0
2010-04-15,44.42,45.19,44.16,45.02,140984,0
2010-04-16,45.02,45.52,44.75,45.31,138364,0
2010-04-19,45.26,45.3,44.44,45.19,117524,0
2010-04-20,45.51,46,45.18,45.95,95134,0
2010-04-21,45.88,46.17,45.62,45.73,105245,0
2010-04-22,44.77,45.7,44.6,45.34,313228,0
2010-04-23,43.96,45.36,43.78,45.14,208957,0
2010-04-26,45.02,45.46,44.68,44.9,130743,0
2010-04-27,44.59,45.13,44.26,44.71,261825,0
2010-04-28,44.74,45.08,43.95,44.27,88799,0
2010-04-29,44.45,45.08,43.97,45,78077,0
2010-04-30,45.14,45.29,43.95,43.95,103861,0
2010-05-03,44.15,44.43,43.78,44.38,106257,0
2010-05-04,43.74,43.96,43.48,43.63,131281,0
2010-05-05,43.23,43.48,42.82,42.9,96247,0
2010-05-06,42.67,43.31,39.54,42.36,211346,0
2010-05-07,42.2,42.48,40.73,40.81,167284,0
2010-05-10,42.65,42.72,41.62,42.31,78668,0
2010-05-11,41.98,43.11,41.76,42.71,111907,0
2010-05-12,42.79,44.2,42.79,43.83,143582,0
2010-05-13,43.49,44.48,43.49,43.92,100497,0
2010-05-14,43.59,44.23,43.25,44.2,213949,0
2010-05-17,44.24,44.81,43.31,43.9,97608,0
2010-05-18,44.47,44.79,43.76,43.85,82445,0
2010-05-19,43.64,44.18,43.23,43.27,185550,0
2010-05-20,42.44,42.87,41.69,41.76,150428,0
2010-05-21,41.26,42.44,41.04,41.58,266463,0
2010-05-24,41.52,41.65,40.45,40.62,225440,0
2010-05-25,39.71,40.55,39.1,39.91,419922,0
2010-05-26,40.08,40.44,39.3,40.03,314002,0
2010-05-27,40.87,41.11,40.28,41.09,159483,0
2010-05-28,41,41.34,40.63,40.77,109131,0
2010-06-01,40.56,41.25,40.27,40.42,132079,0
2010-06-02,40.52,41.38,40.5,41.38,106803,0
2010-06-03,41.21,42.16,40.95,41.94,148376,0
2010-06-04,41.6,41.94,40.65,40.74,187152,0
2010-06-07,40.84,40.84,39.44,39.5,84966,0
2010-06-08,39.55,39.55,38.8,39.28,114393,0
2010-06-09,39.69,40.12,38.97,39.45,123414,0
2010-06-10,39.99,40.41,39.78,40.41,59715,0
2010-06-11,39.97,40.67,39.97,40.64,62423,0
2010-06-14,41.05,41.41,40.44,40.47,79264,0
2010-06-15,40.87,41.25,40.49,41.08,74855,0
2010-06-16,40.78,41.38,40.68,41,68534,0
2010-06-17,40.97,41.42,40.81,41.06,64970,0
2010-06-18,41.2,41.37,40.76,41,116569,0
2010-06-21,41.58,41.99,40.46,40.59,43515,0
2010-06-22,40.85,41.2,40.31,40.46,65204,0
2010-06-23,40.33,40.64,39.85,40.24,46926,0
2010-06-24,39.94,40.49,39.86,40.17,75458,0
2010-06-25,40.41,41.1,40.04,40.77,104864,0
2010-06-28,40.9,41.3,40.41,40.94,51421,0
2010-06-29,40.25,40.25,38.97,39.25,87849,0
2010-06-30,39.29,39.65,38.77,38.8,71890,0
2010-07-01,38.8,38.91,37.55,38.73,183889,0
2010-07-02,39.03,39.03,38.12,38.15,57478,0
2010-07-06,38.82,39.05,37.5,37.66,107041,0
2010-07-07,37.91,38.46,37.51,38.44,91248,0
2010-07-08,38.62,39.12,38.6,39.1,66214,0
2010-07-09,39.11,39.38,38.54,39.19,57474,0
2010-07-12,39.07,39.45,38.6,38.73,64303,0
2010-07-13,39.25,40.23,38.94,40.13,63770,0
2010-07-14,39.89,40.54,39.69,40.43,64602,0
2010-07-15,40.43,40.5,39.79,40.21,59452,0
2010-07-16,39.81,40.62,39.25,39.33,117319,0
2010-07-19,39.34,39.93,38.83,39.9,72796,0
2010-07-20,39.4,40.29,39.3,40.16,115542,0
2010-07-21,40.45,40.63,39.69,39.73,91057,0
2010-07-22,40.4,42.6,39.41,42.42,228754,0
2010-07-23,42.13,44.31,42.13,44.24,237300,0
2010-07-26,44.34,45.23,44.12,45.19,99707,0
2010-07-27,45.37,45.44,45.01,45.2,98263,0
2010-07-28,45.32,45.5,44.53,44.59,77933,0
2010-07-29,44.83,44.95,43.16,43.51,139381,0
2010-07-30,43,44.06,42.92,43.83,65666,0
2010-08-02,44.29,44.79,43.62,44.59,97426,0
2010-08-03,44.46,44.95,43.99,44.08,48254,0
2010-08-04,44.22,44.54,43.94,44.45,62728,0
2010-08-05,43.99,44.76,43.1,43.85,40588,0
2010-08-06,43.3,44.01,42.79,43.76,79686,0
2010-08-09,44.11,44.92,43.91,44.91,66739,0
2010-08-10,44.45,44.72,43.71,44.17,69512,0
2010-08-11,43.44,43.68,42.65,42.74,115651,0
2010-08-12,42.47,42.88,41.91,42.63,80782,0
2010-08-13,42.36,42.62,41.89,42.21,68124,0
2010-08-16,41.87,42.53,41.82,42.28,187669,0
2010-08-17,42.48,43.36,42.48,42.82,73036,0
2010-08-18,42.73,43,42.3,42.61,42480,0
2010-08-19,42.33,42.85,41.78,41.81,138631,0
2010-08-20,41.74,42.05,41.54,41.76,108333,0
2010-08-23,41.95,41.95,41.33,41.35,49906,0
2010-08-24,41.13,42.13,40.74,41.62,86986,0
2010-08-25,41.39,41.85,40.84,41.76,95582,0
2010-08-26,41.88,42.21,41.57,41.58,42587,0
2010-08-27,42.03,43,41.55,42.99,86315,0
2010-08-30,42.8,43.46,41.8,41.82,51336,0
2010-08-31,41.74,42.11,41.18,41.27,74054,0
2010-09-01,41.99,42.94,41.78,42.77,67776,0
2010-09-02,42.79,43.5,42.64,43.41,57893,0
2010-09-03,43.88,44.37,43.56,44.02,46810,0
2010-09-07,43.94,43.94,42.63,42.78,55319,0
2010-09-08,43,43.33,42.87,43.3,46813,0
2010-09-09,43.61,43.97,43.44,43.8,62586,0
2010-09-10,43.82,44.1,43.57,43.88,46023,0
2010-09-13,44.34,45.26,43.61,45.14,116117,0
2010-09-14,45,45.44,44.71,45.11,90313,0
2010-09-15,44.98,45.4,44.8,45.19,90404,0
2010-09-16,45.12,45.3,44.38,45.23,54273,0
2010-09-17,45.2,45.79,44.72,45.63,123953,0
2010-09-20,45.7,47.57,45.7,47.52,105332,0
2010-09-21,47.53,47.86,47.3,47.42,82224,0
2010-09-22,47.16,47.51,46.17,46.94,46870,0
2010-09-23,46.47,46.87,46.08,46.33,111047,0
2010-09-24,47,48.59,46.78,48.45,73183,0
2010-09-27,48.39,48.48,47.73,48.39,88976,0
2010-09-28,48.48,49.27,47.76,49.19,92341,0
2010-09-29,48.81,49.58,48.81,49.53,136534,0
2010-09-30,49.45,49.81,48.15,48.71,155218,0
2010-10-01,49.21,49.65,48.43,49.35,59263,0
2010-10-04,49,49.41,48.67,48.98,81771,0
2010-10-05,49.3,49.76,49.11,49.75,183664,0
2010-10-06,49.47,49.72,48.95,49.21,118777,0
2010-10-07,49.51,49.58,48.95,49.12,39828,0
2010-10-08,49.11,49.66,48.84,49.31,121393,0
2010-10-11,49.28,49.39,48.81,49.06,56348,0
2010-10-12,48.83,49.06,48.4,48.86,63710,0
2010-10-13,49.08,50.45,49,50.28,162839,0
2010-10-14,50.12,50.98,50.04,50.74,77576,0
2010-10-15,50.85,52.87,50.8,51.76,346791,0
2010-10-18,51.85,52.28,51.09,51.8,103731,0
2010-10-19,51.01,51.6,50.75,51.06,84573,0
2010-10-20,51.47,51.89,51.22,51.55,137815,0
2010-10-21,51.97,51.97,49.34,50.65,314794,0
2010-10-22,50.55,50.58,49.63,50.04,175197,0
2010-10-25,50.34,50.65,50,50.41,69975,0
2010-10-26,50.24,50.48,50.09,50.25,150612,0
2010-10-27,49.98,50.25,49.6,50.05,126425,0
2010-10-28,50.55,50.96,49.84,49.96,75763,0
2010-10-29,49.7,50.89,49.63,49.66,101569,0
2010-11-01,49.89,50.3,48.79,49.18,109192,0
2010-11-02,49.5,50.37,49.26,50.37,119671,0
2010-11-03,50.39,50.49,49.52,50.42,83881,0
2010-11-04,51,51.84,50.75,51.82,117072,0
2010-11-05,51.95,53,51.95,52.91,135763,0
2010-11-08,52.56,53.5,52.56,53.35,95831,0
2010-11-09,53.56,53.6,52.44,52.65,78994,0
2010-11-10,52.59,53.8,52.4,53.78,102372,0
2010-11-11,51,52.96,51,52.1,329076,0
2010-11-12,51.56,52.3,51.56,51.94,56691,0
2010-11-15,52.16,52.46,51.84,51.9,49430,0
2010-11-16,51.4,51.83,51.02,51.66,112947,0
2010-11-17,51.79,51.82,51.09,51.29,102159,0
2010-11-18,51.91,52,51.36,51.51,87715,0
2010-11-19,51.54,51.74,51.28,51.49,92829,0
2010-11-22,52.26,52.38,51.5,52.28,96067,0
2010-11-23,51.76,52.07,51,51.68,39938,0
2010-11-24,51.73,53.01,51.4,53.01,48998,0
2010-11-26,52.6,53.25,52.6,53.06,15086,0
2010-11-29,52.57,53.16,51.96,52.94,35860,0
2010-11-30,52.39,52.99,51.84,52.74,89925,0
2010-12-01,53.51,54.53,52.57,54.34,107347,0
2010-12-02,54.34,55.02,54.29,54.51,79375,0
2010-12-03,54.27,54.63,54.25,54.58,73011,0
2010-12-06,54.4,55.62,54.16,55.37,83771,0
2010-12-07,55.87,57.36,55.67,56.67,133905,0
2010-12-08,56.75,57.03,55.5,55.75,121428,0
2010-12-09,56.33,56.33,54.94,55.43,122563,0
2010-12-10,55.75,56.18,55.37,55.84,69462,0
2010-12-13,55.96,56.38,55.21,55.21,72599,0
2010-12-14,55.55,56.02,54.9,55.07,145450,0
2010-12-15,54.87,55.23,54.57,54.8,165310,0
2010-12-16,55.27,55.27,54.28,54.5,175619,0
2010-12-17,54.61,55.1,54.45,54.86,244486,0
2010-12-20,54.61,55.4,54.6,55.19,66144,0
2010-12-21,55.27,55.84,54.96,55.55,85916,0
2010-12-22,55.71,56.31,55.71,56.03,158117,0
2010-12-23,56.43,56.46,55.36,55.45,47825,0
2010-12-27,55.3,56.1,55,56,64420,0
2010-12-28,56,57.06,55.55,56.97,138430,0
2010-12-29,57,57.6,56.98,57.44,95254,0
2010-12-30,57.29,58,57.03,57.75,103005,0
2010-12-31,57.66,57.84,57.32,57.56,162041,0
2011-01-03,58.07,58.61,57.82,58.29,167994,0
2011-01-04,58.69,58.72,57.5,58.58,289498,0
2011-01-05,58.59,59.22,58.17,58.88,119585,0
2011-01-06,58.81,59.2,58.35,58.83,92728,0
2011-01-07,59.01,59.29,57.89,58.66,79418,0
2011-01-10,58.29,59.36,58.02,59.18,90518,0
2011-01-11,59.36,59.85,59.19,59.25,52151,0
2011-01-12,59.81,59.81,58.62,58.82,71644,0
2011-01-13,58.34,58.95,57.95,58.3,64563,0
2011-01-14,58.36,59.97,58.13,59.74,102908,0
2011-01-18,59.6,60.07,59.21,60.02,81000,0
2011-01-19,60.1,60.1,58.22,58.26,100867,0
2011-01-20,57.89,57.98,57.18,57.33,105016,0
2011-01-21,57.49,58.09,56.66,56.76,47221,0
2011-01-24,57.13,57.45,56.34,57.19,113479,0
2011-01-25,56.85,57.5,56.43,57.36,91612,0
2011-01-26,57.57,58.96,57.52,58.25,68153,0
2011-01-27,58.17,58.17,57.46,57.84,33580,0
2011-01-28,57.87,57.87,56.29,56.3,83665,0
2011-01-31,56.4,56.6,55.51,56.28,94179,0
2011-02-01,56.5,58.22,56.07,58.06,68773,0
2011-02-02,57.87,58.85,57.8,58.12,42876,0
2011-02-03,57.23,58.78,57.14,58.31,66176,0
2011-02-04,58.17,58.39,57.56,57.94,27121,0
2011-02-07,57.9,58.88,57.9,58.4,60838,0
2011-02-08,58.22,58.74,57.79,58.67,70280,0
2011-02-09,58.53,58.86,57.5,57.58,104317,0
2011-02-10,57.3,58.18,57.3,58.03,98025,0
2011-02-11,57.88,59.06,57.88,59.06,58415,0
2011-02-14,58.99,59.78,58.86,59.22,53913,0
2011-02-15,59.22,59.6,59,59.16,43308,0
2011-02-16,59.54,61.34,59,61.01,98334,0
2011-02-18,61.33,61.41,60.54,61.06,123115,0
2011-02-22,60,60.96,59.66,59.83,96531,0
2011-02-23,59.32,59.84,58.48,58.58,91244,0
2011-02-24,57,57.27,54.57,56.51,575931,0
2011-02-25,56.29,57.33,56.29,57.23,191914,0
2011-02-28,57.73,57.76,56.3,56.67,154669,0
2011-03-01,57.01,57.5,55.5,55.86,162143,0
2011-03-02,56.83,56.83,55.69,56.31,129358,0
2011-03-03,57.95,57.98,56.44,57.63,85677,0
2011-03-04,57.77,57.82,56.58,57.16,60035,0
2011-03-07,57.31,57.44,55.9,56.72,98035,0
2011-03-08,56.78,57.9,55.94,57.25,144429,0
2011-03-09,57.2,57.88,56.88,57.19,122164,0
2011-03-10,56.43,56.43,55.63,55.85,97560,0
2011-03-11,55.74,56.49,55.42,56.21,64945,0
2011-03-14,56.46,56.52,55.62,56.21,81691,0
2011-03-15,55.5,57.3,55.41,56.69,119591,0
2011-03-16,56.5,57.91,55.65,55.96,102378,0
2011-03-17,56.92,56.92,55.53,55.58,45206,0
2011-03-18,56.02,57.68,56,57.48,172091,0
2011-03-21,58.01,59.84,57.87,59.38,81210,0
2011-03-22,59.77,59.77,58.84,59.14,76650,0
2011-03-23,59.08,59.24,58.49,59.13,83589,0
2011-03-24,59.15,60,58.64,58.98,67074,0
2011-03-25,58.61,60.72,58.61,60.35,98853,0
2011-03-28,60.4,61,59.7,60.11,97587,0
2011-03-29,60.06,62.31,59.91,61.83,116685,0
2011-03-30,61.74,62.91,61.41,62.89,132944,0
2011-03-31,62.69,63.25,62.47,62.68,126493,0
2011-04-01,63.2,63.46,62.82,63.01,88576,0
2011-04-04,63.05,64.06,63.05,63.38,69285,0
2011-04-05,63.39,63.39,62.46,62.63,80961,0
2011-04-06,63.05,63.94,62.35,62.93,36670,0
2011-04-07,63.07,63.47,62.2,62.37,41389,0
2011-04-08,62.87,62.87,60.91,61.19,64886,0
2011-04-11,61.26,61.42,60.93,61.07,48800,0
2011-04-12,60.86,60.91,60.23,60.57,64926,0
2011-04-13,61.03,61.19,59.97,60.25,38731,0
2011-04-14,60.07,60.83,59.61,60.69,136388,0
2011-04-15,60.87,61.72,60.26,61.6,63950,0
2011-04-18,60.51,60.77,60.14,60.34,40149,0
2011-04-19,60.61,60.77,59.58,59.96,59501,0
2011-04-20,60.71,61.28,60.58,61,70550,0
2011-04-21,61.53,61.57,60.43,60.83,84536,0
2011-04-25,60.48,60.76,59.29,60,79655,0
2011-04-26,60.25,60.7,59.57,60.25,115256,0
2011-04-27,60.2,61.45,59.63,61.38,98986,0
2011-04-28,60.09,66.09,59.63,65.05,1427051,0
2011-04-29,65.05,68.2,63.5,68.01,364730,0
2011-05-02,68.07,69.18,67.72,67.9,344418,0
2011-05-03,67.35,68.26,66.8,67.95,193245,0
2011-05-04,68.26,69.07,67.88,68.4,164964,0
2011-05-05,68.25,68.94,66.98,68.3,167010,0
2011-05-06,68.5,69.09,68.05,68.67,186509,0
2011-05-09,68.63,69.56,68.08,69.48,97072,0
2011-05-10,69.38,71.25,69.38,70.75,201116,0
2011-05-11,70.64,70.76,69.58,70.7,171798,0
2011-05-12,70.2,72.85,69.73,72.84,224292,0
2011-05-13,73.43,73.43,71.28,71.75,126757,0
2011-05-16,71.19,71.35,69.98,70,167703,0
2011-05-17,69.6,69.96,68.56,68.87,199780,0
2011-05-18,69,69.13,68.27,68.58,135971,0
2011-05-19,68.74,69.24,68.15,68.52,107238,0
2011-05-20,68.11,68.58,67.54,67.73,159310,0
2011-05-23,66.47,66.47,64.5,64.6,235642,0
2011-05-24,64.85,64.96,63.49,63.62,209653,0
2011-05-25,63.03,63.38,60.81,61.53,607892,0
2011-05-26,59.85,62.86,59.71,62.75,2019060,0
2011-05-27,62.2,64.1,62.2,63.16,518218,0
2011-05-31,63.59,64.25,61.64,63.1,304637,0
2011-06-01,63,63.04,61.02,61.02,180067,0
2011-06-02,61.48,61.57,60,60.23,182996,0
2011-06-03,59.31,59.55,58.35,59.3,126997,0
2011-06-06,59.37,60.15,58.57,58.66,179715,0
2011-06-07,59.35,59.72,58.32,58.59,129591,0
2011-06-08,58.32,58.99,57.83,58.5,187762,0
2011-06-09,58.79,59.3,58.17,59.14,143443,0
2011-06-10,58.69,59.32,57.1,57.33,130608,0
2011-06-13,57.78,58.58,56.92,57.12,114299,0
2011-06-14,57.83,58.9,57.83,58.68,91389,0
2011-06-15,58.25,58.42,57.1,57.22,92419,0
2011-06-16,57.3,58.5,56.36,58.18,164282,0
2011-06-17,58.53,58.53,57.12,57.86,209936,0
2011-06-20,57.5,58.09,57.14,57.48,127574,0
2011-06-21,57.83,58.4,57.65,58,137066,0
2011-06-22,57.65,58.16,57.37,57.4,68525,0
2011-06-23,56.88,57.52,55.8,57.16,125465,0
2011-06-24,57.1,57.53,55.61,55.86,558707,0
2011-06-27,55.89,57.44,55.26,57.06,332940,0
2011-06-28,57.17,58,56.84,57.75,135614,0
2011-06-29,57.98,58.27,57.25,58.09,188757,0
2011-06-30,58.19,60.3,57.1,59.28,255091,0
2011-07-01,59.38,59.38,58.24,59.25,179839,0
2011-07-05,59.35,59.92,59.15,59.5,71542,0
2011-07-06,59.52,59.85,57.99,59.2,167088,0
2011-07-07,59.79,59.79,59.15,59.24,160561,0
2011-07-08,58.47,58.92,58.21,58.83,80607,0
2011-07-11,58.58,58.65,57.44,57.82,153161,0
2011-07-12,57.61,58.45,57.44,58.18,162039,0
2011-07-13,58.44,58.74,58.12,58.58,126295,0
2011-07-14,58.31,58.58,56.97,57.05,166382,0
2011-07-15,57.15,57.67,56.12,56.65,85035,0
2011-07-18,56.49,56.49,55.19,55.6,62054,0
2011-07-19,55.92,57.31,55.55,57.21,76179,0
2011-07-20,57.37,57.44,56.21,56.92,73142,0
2011-07-21,57.31,58.16,56.67,57.89,83695,0
2011-07-22,57.81,58.36,57.42,58.11,54112,0
2011-07-25,57.55,58.12,57.46,57.77,64074,0
2011-07-26,57.88,58.22,57.14,58.02,120453,0
2011-07-27,57.88,58.56,56.6,57,199567,0
2011-07-28,57.4,59.48,57.4,58.66,331126,0
2011-07-29,58.18,59.45,58.1,58.76,171518,0
2011-08-01,59.78,60.39,58.5,59.04,284440,0
2011-08-02,58.78,59.41,57.19,57.23,170385,0
2011-08-03,57.51,58.03,56.13,57.34,109532,0
2011-08-04,56.43,56.78,55.59,55.63,251162,0
2011-08-05,56.28,57.39,54.64,55.96,437769,0
2011-08-08,53.8,55.84,51.86,51.86,401823,0
2011-08-09,53.02,54.3,48.59,50.28,604608,0
2011-08-10,49.24,49.26,46.89,46.95,405588,0
2011-08-11,47.19,48.67,47,48.21,552503,0
2011-08-12,48.61,49.51,47.45,49.31,126193,0
2011-08-15,49.87,51.32,49.48,51.32,149044,0
2011-08-16,50.87,52.09,50.27,51.58,212509,0
2011-08-17,51.89,51.95,50.9,51.26,104741,0
2011-08-18,49.73,49.73,47.02,47.42,257972,0
2011-08-19,46.71,48.67,46.68,47.65,185812,0
2011-08-22,47.2,49.43,46.41,46.7,145855,0
2011-08-23,46.68,48.95,46.68,48.9,196592,0
2011-08-24,47.87,49.77,47.81,49.21,102680,0
2011-08-25,48.82,49.62,47.23,47.41,120220,0
2011-08-26,47.02,48.49,46.98,48.3,107265,0
2011-08-29,49,50.4,48.06,50.09,177761,0
2011-08-30,49.68,50.5,48.36,50.13,172221,0
2011-08-31,50.54,51.23,49.49,51.18,193466,0
2011-09-01,50.26,52.07,50.26,50.61,180259,0
2011-09-02,48.71,49.84,48.31,48.36,137444,0
2011-09-06,47.91,48.86,47.32,48.73,220045,0
2011-09-07,48.98,51.61,48.64,51.44,147378,0
2011-09-08,51.05,51.74,50.22,50.74,113121,0
2011-09-09,50.21,50.33,48.05,49.19,190203,0
2011-09-12,48.33,50.05,48.33,49.99,134055,0
2011-09-13,50.08,51.34,50.01,50.98,138034,0
2011-09-14,51.34,52.81,50.04,52.1,157216,0
2011-09-15,53.1,53.76,52.26,53.56,140496,0
2011-09-16,54.03,54.5,53.42,54.18,201646,0
2011-09-19,53.23,54.13,52.86,54.04,124937,0
2011-09-20,53.98,55.82,53.81,54.06,128089,0
2011-09-21,53.96,54.58,51.87,51.98,237386,0
2011-09-22,50.39,51.59,49.37,50.54,165731,0
2011-09-23,50.51,51.14,49.72,50.96,164224,0
2011-09-26,51.37,51.54,49.56,51.53,79465,0
2011-09-27,52.68,55.08,52.42,54.01,134576,0
2011-09-28,53.9,53.99,51.39,51.4,106113,0
2011-09-29,53.49,53.49,50.47,52.2,77235,0
2011-09-30,51.2,52.61,51.2,51.97,156236,0
2011-10-03,51.87,52.45,49.21,49.22,207133,0
2011-10-04,48.88,52.22,48.71,52.18,171612,0
2011-10-05,52.2,53.62,51.55,52.18,132134,0
2011-10-06,52.33,52.37,51.46,52.04,175012,0
2011-10-07,52.29,53.05,50.68,51.42,53457,0
2011-10-10,52.27,52.84,51.74,52.56,127844,0
2011-10-11,51.2,53.66,51.2,53.29,103110,0
2011-10-12,53.51,54.73,53.26,54.32,87326,0
2011-10-13,54.05,54.82,53.3,54.39,45676,0
2011-10-14,54.91,55.89,54.29,55.67,64141,0
2011-10-17,55.02,55.23,53.49,53.76,107098,0
2011-10-18,53.98,56.2,53.39,55.9,117767,0
2011-10-19,55.83,56.54,54.35,54.71,64724,0
2011-10-20,54.85,54.85,53.05,54.61,66161,0
2011-10-21,55.29,56.12,54.98,55.99,69580,0
2011-10-24,56.15,58,56.02,57.85,73491,0
2011-10-25,57.34,57.63,56.16,56.29,97044,0
2011-10-26,57.55,58.43,55.56,58.03,143974,0
2011-10-27,60.27,64.3,58.48,63.89,257660,0
2011-10-28,63.92,64.41,62.14,62.42,125327,0
2011-10-31,61.55,62.6,60.9,61.53,120400,0
2011-11-01,59.01,61.26,58.3,59.54,251047,0
2011-11-02,60.31,62.22,60.18,61.98,102086,0
2011-11-03,62.63,64.09,61.23,63.95,96788,0
2011-11-04,63.01,63.91,61.82,63.54,93630,0
2011-11-07,63.59,64.25,62.63,64,80572,0
2011-11-08,64.36,64.85,62.8,64.56,96898,0
2011-11-09,63.01,63.33,61.45,61.54,117337,0
2011-11-10,62.59,62.73,60.96,61.48,86297,0
2011-11-11,62.23,63.4,61.92,62.33,171823,0
2011-11-14,62.16,63.42,61.72,63,78714,0
2011-11-15,63.35,64.49,62.17,64.23,120324,0
2011-11-16,63.43,64.58,62.67,62.96,91774,0
2011-11-17,62.81,63.55,62.22,62.71,63502,0
2011-11-18,62.36,63.15,61.86,62.68,71926,0
2011-11-21,61.55,61.92,59.99,60.03,125462,0
2011-11-22,60.07,60.61,59.22,59.32,98569,0
2011-11-23,58.57,59.16,57.52,58.59,120992,0
2011-11-25,58.41,59.16,58.08,58.09,56177,0
2011-11-28,60.08,63.47,58.56,63.47,166931,0
2011-11-29,63.48,64.38,63.07,63.62,84983,0
2011-11-30,66.03,66.64,65.51,66.54,200990,0
2011-12-01,66.17,68,65.85,66.58,94150,0
2011-12-02,67.03,67.84,66.34,66.57,42680,0
2011-12-05,67.53,67.91,66.57,67.08,75191,0
2011-12-06,66.89,67.3,65.72,66.49,116278,0
2011-12-07,65.89,66.19,65.12,66.02,120259,0
2011-12-08,65.54,66.87,64.33,64.47,94140,0
2011-12-09,65.21,67.27,64.46,66.86,138456,0
2011-12-12,65.85,66.44,64.76,65.19,134649,0
2011-12-13,65.64,66.37,64.2,64.72,114860,0
2011-12-14,63.97,64.59,62.5,62.58,108331,0
2011-12-15,63.25,63.88,63.25,63.83,120793,0
2011-12-16,64.5,65.12,63.95,64.67,217640,0
2011-12-19,65.22,65.52,63.84,65.35,106280,0
2011-12-20,65.79,68.62,65.52,68.39,149246,0
2011-12-21,68.49,68.49,65.26,66.51,219440,0
2011-12-22,68.46,68.46,65.78,66.52,162828,0
2011-12-23,66.54,67.75,66.43,67.04,58094,0
2011-12-27,66.51,67.12,66.36,66.75,76941,0
2011-12-28,66.12,66.62,65.51,65.75,87822,0
2011-12-29,65.99,67.53,65.88,66.89,75666,0
2011-12-30,66.85,67.31,66.36,66.73,130138,0
2012-01-03,68.24,68.32,65.43,65.88,163476,0
2012-01-04,65.79,66.02,63.59,63.9,349972,0
2012-01-05,64,64.54,62.45,63.15,259236,0
2012-01-06,63.3,63.3,62.11,62.38,226331,0
2012-01-09,62.78,62.78,61.17,61.37,253553,0
2012-01-10,62.19,62.43,61.91,62,105323,0
2012-01-11,61.67,62.09,61.46,61.89,70782,0
2012-01-12,62.06,62.31,61.3,61.98,202568,0
2012-01-13,61.45,62.28,61.12,61.57,68406,0
2012-01-17,61.58,62.91,60.86,61.35,198394,0
2012-01-18,60.7,62.45,60.7,62.18,103900,0
2012-01-19,62.21,63.12,61.49,61.55,154424,0
2012-01-20,61.09,61.39,60.45,60.6,344573,0
2012-01-23,60.52,60.84,59.93,60.3,144746,0
2012-01-24,60.17,60.34,59.92,60.13,163724,0
2012-01-25,60.22,60.28,59.36,59.99,276512,0
2012-01-26,60.05,60.48,59.65,60.2,158012,0
2012-01-27,59.91,60.7,59.52,60.34,111555,0
2012-01-30,60.1,60.5,59.78,60.04,53940,0
2012-01-31,60.22,60.39,56.66,56.67,428049,0
2012-02-01,57.49,57.65,56.13,56.87,387866,0
2012-02-02,57,57.69,56.37,57.07,106221,0
2012-02-03,57.99,59.57,57.97,59.22,100136,0
2012-02-06,58.62,58.96,57.89,57.95,190366,0
2012-02-07,58.25,58.62,57.73,58.17,160873,0
2012-02-08,58.16,58.16,57.36,57.77,103847,0
2012-02-09,57.95,58.29,57.23,58.05,74684,0
2012-02-10,57.68,57.98,57.41,57.68,139704,0
2012-02-13,57.27,58.76,57.27,58.75,118852,0
2012-02-14,58.36,58.8,57.88,58.8,113302,0
2012-02-15,58.95,58.95,58.01,58.49,106890,0
2012-02-16,58.46,60.39,57.88,60.37,121492,0
2012-02-17,60.37,60.5,59.31,59.45,106870,0
2012-02-21,59.37,59.85,58.54,58.95,104293,0
2012-02-22,58.57,59.28,56.49,58.2,81010,0
2012-02-23,60.4,61,59.9,60.37,238359,0
2012-02-24,60.32,60.97,59.72,60.74,194527,0
2012-02-27,60.13,60.65,59.23,60.5,132184,0
2012-02-28,60.52,60.84,60.02,60.76,210310,0
2012-02-29,61.05,61.46,59.98,59.98,165150,0
2012-03-01,60.05,60.88,59.74,60.85,295492,0
2012-03-02,60.69,60.69,58.26,58.92,238247,0
2012-03-05,58.52,59.37,58.31,58.92,123672,0
2012-03-06,58.01,59.09,57.89,58.92,227272,0
2012-03-07,58.48,61.36,58.48,60.18,257188,0
2012-03-08,60.36,61.75,59.96,61.41,107001,0
2012-03-09,61.21,63.2,61.21,62.52,100202,0
2012-03-12,62.98,63.23,62.45,63.12,102349,0
2012-03-13,63.6,65.35,63.6,65.35,206519,0
2012-03-14,65.03,65.64,64.7,65.5,239795,0
2012-03-15,65.45,66.73,65.03,66.67,134473,0
2012-03-16,66.83,67.4,65.37,67.07,329381,0
2012-03-19,66.75,67.81,66.4,67.3,126886,0
2012-03-20,64.45,66.96,64.45,66.6,176327,0
2012-03-21,66.9,67.36,66.46,67.27,66291,0
2012-03-22,66.5,67.4,66.5,67.27,135479,0
2012-03-23,67.47,68.43,66.98,68.36,113711,0
2012-03-26,67.73,69.63,67.73,69.54,181497,0
2012-03-27,69.38,69.74,69,69.08,93142,0
2012-03-28,69.05,70.12,68.65,69.79,390494,0
2012-03-29,69.16,70.15,68.62,69.86,210025,0
2012-03-30,70.57,70.57,68.89,69.04,119075,0
2012-04-02,69,69.68,68.38,69.54,186561,0
2012-04-03,70.94,70.94,68.47,68.86,109626,0
2012-04-04,68.03,69.71,67.99,69.48,255386,0
2012-04-05,68.94,69.41,68.65,69.04,91103,0
2012-04-09,67.64,68.91,67.32,68.49,139809,0
2012-04-10,68.35,68.88,67.14,67.26,257525,0
2012-04-11,67.94,68.33,67.03,67.85,144160,0
2012-04-12,67.81,69.08,67.81,68.16,186747,0
2012-04-13,68,68.33,67.39,67.7,100126,0
2012-04-16,67.7,68.37,67.2,67.89,213250,0
2012-04-17,68.46,69.37,68,68.79,126719,0
2012-04-18,69.56,73.24,69.21,72.12,615986,0
2012-04-19,72.06,72.14,70.62,70.76,276630,0
2012-04-20,70.97,71.82,70.63,71,298411,0
2012-04-23,69.88,71.03,69.28,70.6,109436,0
2012-04-24,70.47,71.3,69.6,70.08,146051,0
2012-04-25,70.98,72.08,70.76,71.8,260340,0
2012-04-26,71.94,73.41,71.53,72.81,392567,0
2012-04-27,70.41,73.42,70.41,73.17,224478,0
2012-04-30,73.65,73.65,72.73,72.89,191155,0
2012-05-01,72.87,73.01,72.19,72.72,412285,0
2012-05-02,71.96,72.46,71.33,71.5,160607,0
2012-05-03,71.65,71.98,69.78,70.51,286247,0
2012-05-04,70.2,70.98,69.96,70.51,760551,0
2012-05-07,70.47,70.6,69.1,70.5,350087,0
2012-05-08,68.84,69.53,68.14,69.31,197180,0
2012-05-09,68.38,69.5,68.29,68.42,153717,0
2012-05-10,68.92,70.06,68.57,70.05,221140,0
2012-05-11,69.42,70.65,69.42,70.05,123585,0
2012-05-14,69.62,70.23,68.87,69.81,129043,0
2012-05-15,69.6,70.65,68.81,70.46,189755,0
2012-05-16,70.6,71.03,70.51,70.75,154644,0
2012-05-17,70.63,70.89,69.45,70.08,223654,0
2012-05-18,69.91,70.48,68.88,69.17,173379,0
2012-05-21,69.44,70.86,68.44,70.78,100341,0
2012-05-22,70.81,71.52,70.35,71.29,183479,0
2012-05-23,70.42,72.41,69.65,72.06,152769,0
2012-05-24,71.73,73.19,71.63,72.96,165276,0
2012-05-25,72.69,73.07,72.35,72.67,126744,0
2012-05-29,73.23,73.85,72.43,73.68,109147,0
2012-05-30,73.23,74.16,73,73.73,280860,0
2012-05-31,73.74,74.24,72.85,73.89,191915,0
2012-06-01,72.64,72.89,71.6,72.03,210188,0
2012-06-04,72.46,73.17,71.65,72.24,182135,0
2012-06-05,72.14,73.74,72.01,73.45,112765,0
2012-06-06,73.69,76.72,73.69,76.19,166731,0
2012-06-07,77.39,78.12,76.01,76.18,195247,0
2012-06-08,76.09,77.7,75.85,77.25,176298,0
2012-06-11,78.38,78.38,77.34,77.54,226881,0
2012-06-12,78.05,78.41,77.41,78.15,187908,0
2012-06-13,78.23,78.23,76.8,76.93,254834,0
2012-06-14,77.1,78.05,76.73,77.94,122920,0
2012-06-15,77.55,79.33,77.55,78.37,187390,0
2012-06-18,78.01,79.25,77.75,79.06,162602,0
2012-06-19,79.42,79.97,78.86,79.74,265032,0
2012-06-20,79.53,79.53,77.03,77.77,171473,0
2012-06-21,77.86,78.16,76.6,77.16,280206,0
2012-06-22,77.36,77.63,77.02,77.5,237085,0
2012-06-25,77,77.37,76.15,77.16,130721,0
2012-06-26,77.29,79.3,77.05,78.96,148644,0
2012-06-27,79,80.3,79,79.99,115976,0
2012-06-28,79.19,79.67,79.18,79.5,291354,0
2012-06-29,80.52,83.13,80.52,81.2,310656,0
2012-07-02,81.39,83.74,79.74,83.71,259174,0
2012-07-03,83.54,85.52,83.11,85.4,100996,0
2012-07-05,85.4,85.52,84.25,84.63,83206,0
2012-07-06,82.63,82.63,79.97,80.88,168835,0
2012-07-09,80.6,82.14,80.07,81.17,132609,0
2012-07-10,81.69,81.69,80.35,80.59,165871,0
2012-07-11,80.69,81.06,79.42,80.08,135027,0
2012-07-12,79.51,79.84,78.68,79,144274,0
2012-07-13,79,80.12,78.29,79.76,105332,0
2012-07-16,79.47,80.2,79.17,79.5,81100,0
2012-07-17,80.23,80.31,79.05,80.1,125064,0
2012-07-18,80.06,80.64,79.61,80.09,71857,0
2012-07-19,80.08,80.27,79.24,79.3,56074,0
2012-07-20,78.44,79.26,78,78.62,123733,0
2012-07-23,77.27,78.26,77.07,77.79,84294,0
2012-07-24,77.63,78.72,76.94,78.5,159192,0
2012-07-25,79.03,79.29,78.29,78.58,140416,0
2012-07-26,79.98,82.63,78.48,82.24,316374,0
2012-07-27,82.96,85.63,81.64,85.33,158422,0
2012-07-30,85.77,85.77,83.69,84.19,277941,0
2012-07-31,84.04,84.5,82.48,82.53,157056,0
2012-08-01,82.61,82.75,78.92,79.9,241683,0
2012-08-02,79.27,80.04,78.66,79.32,82149,0
2012-08-03,80.59,84.35,80.59,82.61,201639,0
2012-08-06,82.54,83.45,82.29,82.73,82920,0
2012-08-07,82.75,83.27,82.18,82.27,140034,0
2012-08-08,81.83,83.79,81.83,83.25,108059,0
2012-08-09,83.24,83.305,82.88,83.21,59788,0
2012-08-10,83.13,83.35,82.8,83.08,39455,0
2012-08-13,82.86,83.52,82.41,83.5,55139,0
2012-08-14,83.96,84.18,82.72,83.24,75776,0
2012-08-15,82.92,84.3,82.92,84.22,70422,0
2012-08-16,81.54,82.48,80.03,81.82,187117,0
2012-08-17,81.6,82.82,81.48,82.65,53987,0
2012-08-20,82.73,83.77,79.15,83.39,140627,0
2012-08-21,83.84,84.71,82.82,82.92,155870,0
2012-08-22,82.79,83.6,82.5,83.41,65299,0
2012-08-23,83.54,84.08,82.22,82.55,80122,0
2012-08-24,82.13,82.46,80.14,80.32,225057,0
2012-08-27,80.93,81.87,80.52,81.17,59470,0
2012-08-28,81.04,82.31,80.55,81.49,124726,0
2012-08-29,81.38,82.12,80.8,81.16,88814,0
2012-08-30,80.89,81.13,79.59,80.98,117154,0
2012-08-31,81.58,81.82,80.44,81.25,251285,0
2012-09-04,80.84,82.935,79.97,82.45,119544,0
2012-09-05,82.12,82.555,81.27,81.83,244680,0
2012-09-06,82.1,82.91,81.34,82.5,145989,0
2012-09-07,82.98,83.235,81.73,82.26,129033,0
2012-09-10,82.01,82.88,81.44,82.37,93181,0
2012-09-11,82.51,82.52,81.03,81.59,161808,0
2012-09-12,81.89,82.27,80.76,81.23,56100,0
2012-09-13,81.54,82.7,81.01,82.34,114884,0
2012-09-14,82.16,83.61,79.72,83.41,120046,0
2012-09-17,83.29,83.29,82.45,83.07,64100,0
2012-09-18,82.77,83.7,82.21,83.11,122362,0
2012-09-19,83.31,84.07,82.66,83.39,137713,0
2012-09-20,83.24,83.24,81.2,81.58,150009,0
2012-09-21,81.5,82.14,80.96,81.04,220355,0
2012-09-24,80.63,81.67,80.01,81.54,158732,0
2012-09-25,81.76,83,80.61,81.26,193506,0
2012-09-26,81.08,81.43,80.25,81.36,146818,0
2012-09-27,81.72,83.18,81.61,82.59,165962,0
2012-09-28,82.17,82.645,81.44,81.54,99210,0
2012-10-01,82.07,82.87,81.16,82.4,119606,0
2012-10-02,82.67,83.53,82.46,83.31,117756,0
2012-10-03,83.48,84.49,82.95,83.63,106078,0
2012-10-04,84.16,84.16,82.76,83.68,55129,0
2012-10-05,83.86,85.22,83.26,83.51,52517,0
2012-10-08,83.32,83.32,82.04,82.87,35538,0
2012-10-09,82.7,82.7,81.46,81.699,52956,0
2012-10-10,81.71,82.16,80.63,81.86,61618,0
2012-10-11,82.39,83.21,81.82,82.34,29436,0
2012-10-12,82.35,82.45,81.23,81.4,42711,0
2012-10-15,81.36,81.73,80.88,81.39,129883,0
2012-10-16,82.03,82.49,81.53,82.16,50580,0
2012-10-17,82.11,82.27,81.62,81.999,52169,0
2012-10-18,81.82,81.99,80.96,80.96,63323,0
2012-10-19,80.41,80.655,77.24,77.47,140592,0
2012-10-22,77.52,77.68,76.7,77.33,94404,0
2012-10-23,76.91,77.905,76.41,77.72,94895,0
2012-10-24,77.79,78.36,77.03,78.35,88741,0
2012-10-25,80,83.598,79.6,83.14,290957,0
2012-10-26,82.94,84.6,82.42,84.49,95791,0
2012-10-31,84.51,85,81.83,82.9,174428,0
2012-11-01,82.94,84.85,81.66,83.22,123332,0
2012-11-02,84.17,84.17,80.87,81,75446,0
2012-11-05,81,82.27,80,81.11,137477,0
2012-11-06,81.52,82.61,81.35,82.38,86229,0
2012-11-07,81.63,82.12,80.19,80.37,93413,0
2012-11-08,80.27,81.1,78.91,78.91,71167,0
2012-11-09,78.42,79.075,77.3,77.95,48765,0
2012-11-12,79.9,80.1,78.09,78.52,102564,0
2012-11-13,77,78.96,77,78.57,111290,0
2012-11-14,78.76,78.94,77.01,77.06,71820,0
2012-11-15,76.85,78.64,76.85,78.53,194075,0
2012-11-16,78.18,79.19,76.85,78.21,146300,0
2012-11-19,78.72,82.48,78.72,81.94,189695,0
2012-11-20,81.59,83.55,81.23,83.43,114514,0
2012-11-21,84.29,84.59,82.94,83.77,73280,0
2012-11-23,84,84.91,83.58,84.84,58732,0
2012-11-26,85.29,88.5,85.29,87.1,337020,0
2012-11-27,87.28,88.97,84.46,85.38,309074,0
2012-11-28,85.1,87.29,84.38,86.84,110052,0
2012-11-29,87.58,88.56,86.59,86.9,145267,0
2012-11-30,87.49,87.83,86.36,86.86,155059,0
2012-12-03,87.23,87.29,85.651,86.1,98581,0
2012-12-04,86.33,86.87,85.34,85.51,150122,0
2012-12-05,85.73,86.28,85.09,85.73,116861,0
2012-12-06,85.44,85.9,84.53,84.98,78676,0
2012-12-07,85.19,86.5,84.9,86.4,100311,0
2012-12-10,86.51,86.86,82.49,86.05,53298,0
2012-12-11,86.87,88.19,86.647,87.25,117238,0
2012-12-12,87.42,87.48,85.58,86.1,71402,0
2012-12-13,86.48,87.07,85.25,86.18,73551,0
2012-12-14,86.61,87.23,85.5,85.73,48372,0
2012-12-17,86.69,86.83,85.65,86.59,75582,0
2012-12-18,86.48,89.42,86.07,88.69,126053,0
2012-12-19,87.87,88.81,86.945,87.49,81535,0
2012-12-20,87.44,89.86,87.44,89.54,165516,0
2012-12-21,88.72,89.16,86.56,88.09,240919,0
2012-12-24,87.44,88.49,87.4,88.02,32648,0
2012-12-26,87.97,87.97,86.32,86.82,95243,0
2012-12-27,87.06,87.74,85.63,87.31,67677,0
2012-12-28,86.74,90.27,86.69,87.25,108930,0
2012-12-31,88.41,89.86,87.3,89.37,118135,0
2013-01-02,91.95,93.3,91.43,93.08,207717,0
2013-01-03,92.26,93.26,90.39,91.01,141389,0
2013-01-04,91.56,92.18,90.52,91.42,151253,0
2013-01-07,90.68,91.69,90.42,90.83,81619,0
2013-01-08,90.64,91.21,90.36,90.68,206506,0
2013-01-09,91.1,91.485,90.15,90.4,88179,0
2013-01-10,90.99,90.99,89.36,90.11,94169,0
2013-01-11,90.29,90.91,89.78,90.3,75437,0
2013-01-14,90.4,91,89.81,90.36,77218,0
2013-01-15,89.73,90.39,89.22,90,94777,0
2013-01-16,89.59,90.22,89.1,89.28,129844,0
2013-01-17,89.84,90.44,89.06,89.85,105349,0
2013-01-18,89.6,89.92,88.96,89.85,98149,0
2013-01-22,89.69,92.14,89.69,91.46,119360,0
2013-01-23,91.83,92.28,91.28,92.02,75907,0
2013-01-24,91.98,93,91.81,92.64,63099,0
2013-01-25,93,93,91.46,92.27,175511,0
2013-01-28,92.14,95.85,91.881,95.53,229920,0
2013-01-29,95.52,96.06,93.97,94.17,135380,0
2013-01-30,93.8,94.19,92.94,93.31,76449,0
2013-01-31,93.35,94.175,92.47,93.78,87512,0
2013-02-01,93.78,97.01,93.78,95.59,155601,0
2013-02-04,94.68,95.36,92.97,93.34,145573,0
2013-02-05,93.89,96.59,92.32,96.2,157445,0
2013-02-06,95.53,96.82,95.49,96.82,58374,0
2013-02-07,96.76,96.76,95.2,95.89,144105,0
2013-02-08,95.75,96.29,95.25,96.22,116293,0
2013-02-11,96.35,96.35,95.6,95.99,55571,0
2013-02-12,96,96.7,95.78,96.45,59936,0
2013-02-13,96.36,96.54,95.66,96,148058,0
2013-02-14,95.9,96.25,95.43,95.99,85742,0
2013-02-15,96,96.84,95.4,96.14,123709,0
2013-02-19,96.08,97.5,96.08,97.29,87424,0
2013-02-20,97.51,97.62,96.1,96.18,93773,0
2013-02-21,95.99,97,95.29,95.9,57250,0
2013-02-22,96.58,96.75,95.11,96.4,71950,0
2013-02-25,96.94,98.25,96.72,97.34,101172,0
2013-02-26,97.81,98.24,95.94,96.03,155940,0
2013-02-27,95.87,99.027,95.76,97.42,90191,0
2013-02-28,100.05,101.35,98.06,100.74,189586,0
2013-03-01,100.03,104,100.03,103.41,204314,0
2013-03-04,102.93,103.49,102.18,103.17,197908,0
2013-03-05,102.68,104.4,102.31,104.32,207583,0
2013-03-06,104.72,105.64,103.56,103.89,109575,0
2013-03-07,103.58,103.85,102.66,102.75,76062,0
2013-03-08,103.2,103.5,102.49,103.08,112946,0
2013-03-11,102.65,102.89,101.64,102.16,97484,0
2013-03-12,102,102.77,100.71,101.06,132090,0
2013-03-13,100.99,101.49,99.5,100.54,114800,0
2013-03-14,100.14,100.91,99.23,99.79,128453,0
2013-03-15,99.76,102.28,99.34,102.11,236874,0
2013-03-18,100.86,102.5,100.15,102.18,86578,0
2013-03-19,102.35,102.49,100.12,101.33,61312,0
2013-03-20,102.03,103.61,101.67,103.2,85551,0
2013-03-21,102.34,104.85,102.34,104.64,121087,0
2013-03-22,104.96,105.52,104.78,105.26,104143,0
2013-03-25,105.5,106.88,105.24,106.61,131525,0
2013-03-26,106.91,109.23,106.24,109.04,381517,0
2013-03-27,108.24,110.13,106.56,108.67,159794,0
2013-03-28,109.04,109.93,108.62,109.46,149760,0
2013-04-01,109.22,109.24,106.97,107.73,205382,0
2013-04-02,108.14,108.35,107.09,107.25,155287,0
2013-04-03,107.76,107.76,105.81,106,97969,0
2013-04-04,106.33,107.69,105.54,107.64,58793,0
2013-04-05,105.79,108.1,105.79,107.74,87685,0
2013-04-08,108.06,109.22,107.74,108.92,59706,0
2013-04-09,109,109.3,108.46,108.64,194214,0
2013-04-10,108.67,111.71,108.5,110.5,131658,0
2013-04-11,110.28,111.37,110.03,110.5,146673,0
2013-04-12,110.84,111.05,109.7,110.18,58485,0
2013-04-15,109.6,110.26,106.18,106.52,148122,0
2013-04-16,107.14,109.24,106.57,109.07,77826,0
2013-04-17,108.35,108.85,105.03,107.64,107567,0
2013-04-18,107.84,108.16,105.27,105.73,91371,0
2013-04-19,105.6,107.42,105.4,107.31,93449,0
2013-04-22,108.23,109.38,105.55,108.79,86699,0
2013-04-23,109.78,110.19,108.84,109.5,78742,0
2013-04-24,109.86,109.86,108.3,109.08,90370,0
2013-04-25,109.63,110.34,104.65,109.22,118209,0
2013-04-26,109.08,109.64,107,107.25,163084,0
2013-04-29,108.1,109.66,107.95,108.44,125818,0
2013-04-30,107.98,108.61,107.16,108.41,104642,0
2013-05-01,107.88,108.56,106.17,106.17,166265,0
2013-05-02,106.45,108.31,106.1,107.94,98034,0
2013-05-03,109.47,113.01,109.16,110.77,173316,0
2013-05-06,110.44,111.86,110.44,111.19,51634,0
2013-05-07,110.64,112.88,110.64,112.69,75129,0
2013-05-08,112.66,113.54,112.18,113.33,43836,0
2013-05-09,112.91,112.91,111.57,112.08,53562,0
2013-05-10,112.41,113.77,110.67,110.84,141067,0
2013-05-13,110.6,111.72,110.6,111.14,45647,0
2013-05-14,112.03,112.8,111.61,111.96,89992,0
2013-05-15,111.43,112.86,111.32,111.42,69727,0
2013-05-16,111.72,113.69,111.27,112.14,83128,0
2013-05-17,113.03,116.16,112.15,115.57,106476,0
2013-05-20,115.07,115.49,113.71,114.63,124433,0
2013-05-21,114.63,115.4,113.19,114.31,102401,0
2013-05-22,114.12,115.46,110.89,112.03,95066,0
2013-05-23,112.01,115.34,110.26,114.61,279534,0
2013-05-24,114.2,114.2,112.83,113.65,51254,0
2013-05-28,115.1,115.35,113.25,114.05,124535,0
2013-05-29,112.93,114.33,110.58,112.26,65727,0
2013-05-30,112.59,113.02,111.44,112.8,36210,0
2013-05-31,111.94,113.17,111.81,111.81,114128,0
2013-06-03,111.85,113.63,111.05,112.6,155648,0
2013-06-04,112.45,114.47,111.73,112.86,145981,0
2013-06-05,112.5,112.77,110.7,112.26,157146,0
2013-06-06,112.12,113.18,111.67,113.11,97841,0
2013-06-07,114.21,115.8,112.48,115.26,64641,0
2013-06-10,115.4,116.9,115.12,116.61,62668,0
2013-06-11,115.52,115.85,114.84,115.58,105672,0
2013-06-12,116.81,116.81,115.08,115.56,83285,0
2013-06-13,115.5,115.61,114.91,115.39,99225,0
2013-06-14,115.46,116.87,114.44,115.59,42380,0
2013-06-17,116.41,119.69,115.24,118.45,105815,0
2013-06-18,118.5,124.62,117.81,124.2,211553,0
2013-06-19,123.82,124.41,121.33,121.82,100085,0
2013-06-20,120.31,121.98,119.37,121.3,138251,0
2013-06-21,121.84,124.78,121.84,124.63,205323,0
2013-06-24,123.29,125.25,122.8,125.04,165080,0
2013-06-25,126,126.14,124.38,125.7,118753,0
2013-06-26,126.52,128.43,125.08,128.03,135207,0
2013-06-27,128.58,130.75,128.45,129.51,195965,0
2013-06-28,128.97,130.33,128.4,129.07,193566,0
2013-07-01,129.83,132.39,129.83,131.03,176710,0
2013-07-02,131.41,132.97,130,131.88,92716,0
2013-07-03,130.92,133.6,130.57,132.48,70980,0
2013-07-05,134.21,135.63,133.01,135.59,104602,0
2013-07-08,136.04,137.39,134.97,137.31,138767,0
2013-07-09,138.1,138.72,136.42,137,157157,0
2013-07-10,137.32,139.15,135.57,135.9,131319,0
2013-07-11,137.41,137.55,135.79,136.4,94267,0
2013-07-12,136.21,136.67,132.89,133.19,194430,0
2013-07-15,134.2,136.59,133.19,136.55,183113,0
2013-07-16,136.67,137.01,135.18,136.74,77288,0
2013-07-17,137.15,137.31,136.24,136.67,73312,0
2013-07-18,136.87,138.24,135.4,136.78,103874,0
2013-07-19,136.65,137.49,136.2,137.27,87164,0
2013-07-22,136.52,138.6,136.44,136.74,64157,0
2013-07-23,136.67,137.63,134.62,135.11,88818,0
2013-07-24,135.94,137.12,133.22,133.97,130918,0
2013-07-25,139.69,158.36,138.01,157.02,407801,0
2013-07-26,155.96,160.93,154.18,160.06,196620,0
2013-07-29,159.71,159.95,154.61,156.76,263729,0
2013-07-30,157,158.2,154.34,157.48,168692,0
2013-07-31,157.45,160.45,156.44,156.55,112614,0
2013-08-01,157.64,161.64,157.45,159.19,217820,0
2013-08-02,158.33,159.67,158.1,159.56,101179,0
2013-08-05,159.71,161.45,159.5,161.37,77142,0
2013-08-06,160.66,162.95,159.19,162.72,135707,0
2013-08-07,162.83,163.7,160.25,162.41,70228,0
2013-08-08,163.45,164.63,160.57,161.76,61443,0
2013-08-09,161.1,162.98,158.6,160.89,75995,0
2013-08-12,159.47,163.4,157.71,162.82,50919,0
2013-08-13,162.76,164,160.4,161.53,76832,0
2013-08-14,161.03,161.5,159.31,159.79,42551,0
2013-08-15,156.27,159.12,152.89,153.67,73951,0
2013-08-16,152.89,155.29,152.67,154.65,71007,0
2013-08-19,154.45,155.12,152.31,152.33,48057,0
2013-08-20,152.65,154.74,152.44,153.83,113205,0
2013-08-21,153.32,153.86,149.49,151.71,62673,0
2013-08-22,151.7,153.54,150.94,153,39971,0
2013-08-23,153,154.75,151.38,152.54,49777,0
2013-08-26,152.42,152.9,149.65,150.76,95308,0
2013-08-27,148.83,150.35,146.37,149.42,114421,0
2013-08-28,149.09,151.73,147.8,149.94,95064,0
2013-08-29,150.1,151.24,150,150.78,71147,0
2013-08-30,150.19,151.09,148.16,148.51,99733,0
2013-09-03,150.65,152.71,149.81,152.08,134357,0
2013-09-04,152.09,156.24,151.71,156.03,209511,0
2013-09-05,156.47,157.23,154.7,156.55,71343,0
2013-09-06,157.59,158.44,153.55,157.94,98735,0
2013-09-09,158.32,161.32,157.42,161.19,104362,0
2013-09-10,161.38,165.74,161.38,165.57,119630,0
2013-09-11,165.71,168.44,163.59,167.69,95520,0
2013-09-12,168.59,169.63,167.35,167.72,97926,0
2013-09-13,168.6,170.54,166.15,167.97,71896,0
2013-09-16,169.65,170.25,167.31,167.78,86066,0
2013-09-17,167.78,169.55,167.16,169.36,100222,0
2013-09-18,168.96,172.17,166.95,170.09,157565,0
2013-09-19,169.96,170.9,168.36,168.56,84910,0
2013-09-20,168.6,169.07,166.51,166.64,267761,0
2013-09-23,166.28,166.6,162.82,165.69,135801,0
2013-09-24,166.35,168.39,161.83,167.07,117900,0
2013-09-25,167.07,168,164.74,164.78,53900,0
2013-09-26,166.47,169.02,165.04,167.5,209000,0
2013-09-27,166.63,169.78,165.4,166.66,65663,0
2013-09-30,165.43,168.63,165.43,167.91,148550,0
2013-10-01,168,171.29,167.25,171.29,131819,0
2013-10-02,170,171.87,168.16,171.68,103200,0
2013-10-03,171.34,172.4,168.89,170,159700,0
2013-10-04,169.55,173.46,169.31,172.28,63700,0
2013-10-07,171.06,171.7,169.86,171.65,169600,0
2013-10-08,171.79,173.23,167.25,167.6,171200,0
2013-10-09,167.4,168.33,160.93,161.29,208200,0
2013-10-10,163.68,165.19,160.82,161.74,222000,0
2013-10-11,160.93,163.19,160.74,162.31,225533,0
2013-10-14,162.07,166.06,160.97,165.72,119015,0
2013-10-15,165.64,167.98,164.5,167.51,169062,0
2013-10-16,168.52,170.78,167.5,169.57,106695,0
2013-10-17,168.41,172.83,168,171.33,117700,0
2013-10-18,173.18,174.72,170,174.55,133600,0
2013-10-21,175,177.21,174.13,176.45,114400,0
2013-10-22,178.56,178.65,175.58,176.29,143800,0
2013-10-23,174.8,176.98,172.83,175.81,199200,0
2013-10-24,178.78,182.73,166.11,176.35,447800,0
2013-10-25,177.44,179.7,172.79,179.57,174233,0
2013-10-28,180,180.87,177.3,179.45,198100,0
2013-10-29,180,181.5,179.24,181.32,114400,0
2013-10-30,181.17,181.85,179.83,180.04,83500,0
2013-10-31,180.55,181.37,176.92,176.99,130282,0
2013-11-01,176.99,177,171.78,172.78,201900,0
2013-11-04,173.86,174.6,171.3,173.6,150242,0
2013-11-05,173.23,176.44,171.01,175.76,71600,0
2013-11-06,177.2,179.46,175.06,176.35,76600,0
2013-11-07,176.51,176.75,170.24,170.42,132500,0
2013-11-08,169.7,175.1,168.03,174.05,126500,0
2013-11-11,176.02,176.02,171.29,172.15,63852,0
2013-11-12,171.76,172.54,169.81,171.51,106900,0
2013-11-13,170.75,176.47,170.51,176.18,42011,0
2013-11-14,175.74,177.06,174.35,176.54,93000,0
2013-11-15,176.29,178.75,174.21,176.17,212600,0
2013-11-18,176.24,179.31,175.76,177.06,66900,0
2013-11-19,176.72,179.16,175.84,177.25,48428,0
2013-11-20,177.36,178.99,176.48,177.6,69600,0
2013-11-21,178.05,181.58,177.7,181.21,128300,0
2013-11-22,181.13,182,178.84,180.56,79300,0
2013-11-25,181.96,183.61,179.35,180.21,78000,0
2013-11-26,180.62,183.84,179.82,183.46,49000,0
2013-11-27,184.12,186.7,182.59,186.62,90400,0
2013-11-29,187.83,188.43,185.28,186.24,25313,0
2013-12-02,185.99,186.35,184.05,185.28,106500,0
2013-12-03,184.53,186.08,182.45,182.88,158800,0
2013-12-04,181.72,183.38,176.57,177.04,99900,0
2013-12-05,176.79,181.09,176.79,179.15,169700,0
2013-12-06,179.86,185.98,179.84,185.72,128400,0
2013-12-09,185.92,186,183.45,185.48,81600,0
2013-12-10,185.24,187.27,183.39,183.96,107700,0
2013-12-11,184.63,184.85,177.52,178.2,160100,0
2013-12-12,177.92,179.34,175.97,176.09,116218,0
2013-12-13,176.91,178.7,174.81,177.08,121200,0
2013-12-16,178,179.61,176.41,179.55,114800,0
2013-12-17,179.45,179.5,176.36,178.01,175196,0
2013-12-18,178.38,181.64,177.42,181.28,233800,0
2013-12-19,181.61,182.25,177.54,178.08,113700,0
2013-12-20,178.95,183.98,175.67,183.16,295800,0
2013-12-23,183.7,185.87,182.76,183.07,101800,0
2013-12-24,183.39,185.03,182.15,183.86,50111,0
2013-12-26,184.87,185.62,183.41,184.38,87400,0
2013-12-27,184.98,185.96,183.37,183.96,78100,0
2013-12-30,183.97,184.84,181.74,182.25,59000,0
2013-12-31,182.97,185.22,182.7,184.58,88100,0
2014-01-02,183.92,184,179.89,181.88,106599,0
2014-01-03,182.26,184.52,181.6,184.08,74517,0
2014-01-06,185.23,185.23,181.05,182.15,75100,0
2014-01-07,182.81,185.24,181.85,182.45,78300,0
2014-01-08,181.84,182.3,177.85,180.07,118000,0
2014-01-09,181.14,182.5,179.58,180.19,210200,0
2014-01-10,180.27,181.94,175.77,177.63,209800,0
2014-01-13,176.73,179.88,173.84,174.53,135500,0
2014-01-14,175.6,179.49,175.2,178.81,103500,0
2014-01-15,178.69,179.51,177.54,177.96,108400,0
2014-01-16,177.11,180,176.99,179.02,126115,0
2014-01-17,178.99,179.34,177.24,178.82,142200,0
2014-01-21,180.47,180.47,174.46,176.41,100700,0
2014-01-22,176.28,179.87,175.67,179.5,123300,0
2014-01-23,178.97,179.83,177.1,179.18,150400,0
2014-01-24,177.46,178.7,174.8,176.19,114498,0
2014-01-27,175.68,176.48,167.77,167.86,162400,0
2014-01-28,167.91,170.89,163.78,170.43,167368,0
2014-01-29,167.9,170,165.73,166.78,116500,0
2014-01-30,168.82,169.64,166.57,169.09,176700,0
2014-01-31,165.71,172.55,165.71,172.04,138817,0
2014-02-03,172.05,172.13,168.21,169.16,211385,0
2014-02-04,169.87,171.45,168.55,169.01,127466,0
2014-02-05,167.86,170.1,165.53,169.25,112317,0
2014-02-06,170.26,172.34,170.15,172.25,161904,0
2014-02-07,172.14,176.03,171.5,175.3,111517,0
2014-02-10,173.09,174.9,171.38,173.58,100168,0
2014-02-11,174.22,174.22,171.87,173.67,94338,0
2014-02-12,173.48,175.28,172.71,173.57,110563,0
2014-02-13,172.74,183.19,172.74,182.25,182945,0
2014-02-14,182.3,182.89,179.01,181.6,84920,0
2014-02-18,181.29,185.77,181.22,182.92,271020,0
2014-02-19,181.79,184.68,179.76,181.62,158958,0
2014-02-20,182.51,183.81,172.79,183,637189,0
2014-02-21,183.34,198.99,183.15,197.97,455174,0
2014-02-24,198.6,205.54,198.6,204.84,285471,0
2014-02-25,205.86,207.1,203.64,204.45,140523,0
2014-02-26,205.09,207.3,202.1,202.63,187875,0
2014-02-27,201.79,204.6,201.25,203.81,82896,0
2014-02-28,203.7,205,199.45,201.04,101879,0
2014-03-03,201.7,203.38,199,200.28,236785,0
2014-03-04,204.99,218.17,202.22,214,573038,0
2014-03-05,212.59,214.44,210.51,211.99,198298,0
2014-03-06,212.06,212.53,208.95,211.2,203791,0
2014-03-07,210.49,212.31,207.32,211.78,208404,0
2014-03-10,211.16,211.72,208,208.93,171451,0
2014-03-11,208.13,210.38,207,207.81,163403,0
2014-03-12,206.39,210.76,205.16,209.99,174271,0
2014-03-13,211.01,212.68,206.57,207.78,130264,0
2014-03-14,206.71,211,206.11,207.35,94829,0
2014-03-17,208.25,212,207.31,208.47,186926,0
2014-03-18,209.34,212.05,208.54,209,126357,0
2014-03-19,208.66,208.95,202.98,205.15,217676,0
2014-03-20,204.19,211.64,203.42,210.59,181079,0
2014-03-21,210.9,211.04,206.76,206.99,190345,0
2014-03-24,206.69,207.46,199.66,203.32,205211,0
2014-03-25,204.94,207.14,198.55,198.65,223010,0
2014-03-26,200.48,200.8,193.88,194.03,241900,0
2014-03-27,194.39,195.65,186.96,190.13,180374,0
2014-03-28,189.94,193.6,184.74,185.92,209950,0
2014-03-31,187.61,191.54,181.3,186.74,322865,0
2014-04-01,189.51,189.64,186.23,188.95,148226,0
2014-04-02,189.96,190.52,185.62,186.67,169613,0
2014-04-03,186.16,188.13,184.93,186.93,245266,0
2014-04-04,189.59,193.37,174.73,174.98,344231,0
2014-04-07,172.11,176.8,164.11,166.43,408132,0
2014-04-08,161.29,169.97,160.37,168.3,234575,0
2014-04-09,168.31,175.35,167.57,174.37,269891,0
2014-04-10,173.89,176,159.47,161.92,344666,0
2014-04-11,160.35,163.93,154.62,154.93,296812,0
2014-04-14,156.87,159.58,153.36,155.23,169837,0
2014-04-15,155.53,158.21,149.57,155.27,298342,0
2014-04-16,156.46,163.54,153.84,162.34,319677,0
2014-04-17,162.31,167.8,159.88,165.6,346737,0
2014-04-21,171.31,173.91,165.39,171.97,394609,0
2014-04-22,172.53,177,170.78,175.1,283077,0
2014-04-23,169.66,177.79,169.66,173.69,394566,0
2014-04-24,179.8,179.8,162.47,163.15,1140995,0
2014-04-25,160.01,164.34,158.12,159.34,649470,0
2014-04-28,162.7,163.61,150.38,156.54,622911,0
2014-04-29,158.6,163.23,155.78,161.2,351262,0
2014-04-30,160.08,162.29,155.45,160.89,195770,0
2014-05-01,162.31,166.56,158.75,161.27,314516,0
2014-05-02,164.02,164.02,158.76,161.94,179721,0
2014-05-05,162.08,163.72,157.85,163.42,193488,0
2014-05-06,160.02,163.53,157.02,158.12,244871,0
2014-05-07,158.86,159.52,151.07,154.72,242903,0
2014-05-08,153.91,161.09,153.14,155.78,231264,0
2014-05-09,154.36,158.76,152.81,157.89,156098,0
2014-05-12,157.07,163.17,157.07,160.98,320357,0
2014-05-13,159.85,161.49,155.4,155.75,190084,0
2014-05-14,155.71,155.99,151.46,152.37,197630,0
2014-05-15,151.48,153.37,147,152.42,231435,0
2014-05-16,152.61,154.17,150.41,153.94,113108,0
2014-05-19,153.04,156.11,151.82,155.1,159266,0
2014-05-20,154.22,155.21,149.58,150.55,172036,0
2014-05-21,151.45,155.54,149.03,152.82,281391,0
2014-05-22,153.37,158.26,149.66,157.22,170112,0
2014-05-23,157.52,161.88,155.63,161.35,265585,0
2014-05-27,160.58,167.35,160.58,164.58,229087,0
2014-05-28,164.17,167.19,161.12,161.17,144561,0
2014-05-29,162.63,162.63,159.31,160.47,148559,0
2014-05-30,169.81,169.81,155.61,158.55,215229,0
2014-06-02,159.41,160.5,156.37,159.05,176239,0
2014-06-03,156.96,159.14,154.65,156.57,396256,0
2014-06-04,155.84,161.03,154.41,160.4,280476,0
2014-06-05,160.56,164.21,158.23,162.21,333009,0
2014-06-06,164,171,163.48,169.51,1594055,0
2014-06-09,168.57,171.59,167.31,168.9,332295,0
2014-06-10,167.57,168.97,163.51,163.89,266300,0
2014-06-11,162.87,164.97,162.11,164.36,234745,0
2014-06-12,164.06,165,160.38,161.93,379610,0
2014-06-13,162.1,163.81,161.09,161.21,418677,0
2014-06-16,161.81,164.63,158,161.44,395479,0
2014-06-17,161.09,164.18,159.44,160.08,302995,0
2014-06-18,160,162.49,157.81,162.26,321917,0
2014-06-19,161.06,162.86,159.17,159.79,225740,0
2014-06-20,160,160,158.31,159.12,484955,0
2014-06-23,158.82,159.37,155.51,156.14,465293,0
2014-06-24,157.38,160.66,155.99,157.25,389015,0
2014-06-25,157.3,158.36,153.38,155.79,344910,0
2014-06-26,156.36,158.74,153.05,158.18,260127,0
2014-06-27,157.16,158.78,155.08,157.02,3504028,0
2014-06-30,160.36,163.53,157.93,158.17,569842,0
2014-07-01,158.96,162.54,156.8,160.1,224531,0
2014-07-02,160.53,160.88,156.29,156.64,245700,0
2014-07-03,156.93,159.4,155.11,158.58,150978,0
2014-07-07,157.53,157.72,153.86,154.28,266356,0
2014-07-08,153.8,153.8,147.2,147.86,357212,0
2014-07-09,148.2,149.8,147.47,147.63,259475,0
2014-07-10,145.72,147.6,144.37,146.79,375235,0
2014-07-11,147.11,148.47,145.59,147.02,152281,0
2014-07-14,148.28,149.05,145.58,145.93,184132,0
2014-07-15,146.44,147.36,143.76,145.86,217259,0
2014-07-16,146.32,146.84,143.74,144.04,107775,0
2014-07-17,143.16,143.42,138.77,139.16,262266,0
2014-07-18,139.04,143.09,138.49,142.43,356564,0
2014-07-21,141.59,141.59,138.63,138.76,329077,0
2014-07-22,139.82,143.72,139.03,142.62,303846,0
2014-07-23,142.21,144.14,142.13,143.59,246116,0
2014-07-24,148.07,165.83,148.07,153.79,1303894,0
2014-07-25,154.73,154.73,148.16,151.02,450847,0
2014-07-28,151.23,151.23,147.34,148.07,248453,0
2014-07-29,148.76,149.85,147.36,148.58,295464,0
2014-07-30,149,150.53,148.14,149.74,256964,0
2014-07-31,147.99,150.18,143.43,143.73,540064,0
2014-08-01,144.66,145.23,141.91,143.06,232038,0
2014-08-04,143.69,143.91,141.05,143.11,206343,0
2014-08-05,143,143,139.84,141.31,155982,0
2014-08-06,140.24,141.77,139.3,141.61,189401,0
2014-08-07,142.47,144.62,139.86,143.51,343960,0
2014-08-08,144.91,144.91,142.66,143.7,226793,0
2014-08-11,144.5,145.63,143.23,145.38,158414,0
2014-08-12,144.95,146.85,144.95,145.77,305809,0
2014-08-13,146.12,146.12,143.53,143.99,238966,0
2014-08-14,142.75,144.97,142.75,144.61,162524,0
2014-08-15,143.74,146.12,143.74,145.93,213014,0
2014-08-18,148.88,150.62,147.75,148.17,228506,0
2014-08-19,148.2,148.2,147.04,147.15,149382,0
2014-08-20,146.94,149.49,145.91,149.08,159614,0
2014-08-21,148.99,151.74,148.85,149.77,199991,0
2014-08-22,149.34,149.98,148,148.65,238906,0
2014-08-25,149.74,151.09,147,147.81,110345,0
2014-08-26,146.46,148.96,146.46,148.16,146155,0
2014-08-27,147.55,148.01,144.89,145.4,189314,0
2014-08-28,144.76,144.76,142.01,142.42,144725,0
2014-08-29,142.76,145.33,141.88,144.75,152899,0
2014-09-02,145.23,147.84,145.16,146.41,277767,0
2014-09-03,146.88,147.01,144.01,145.16,214147,0
2014-09-04,145.71,145.71,143.25,143.91,171006,0
2014-09-05,143.24,146.46,142.01,146.29,350519,0
2014-09-08,146.64,147.31,145.96,146.07,198526,0
2014-09-09,145.44,145.63,144.06,144.32,169970,0
2014-09-10,144.73,148,143.35,147.87,207629,0
2014-09-11,147,158.32,146.48,157.96,543507,0
2014-09-12,157.56,160.02,156.54,159.49,359758,0
2014-09-15,158.85,158.85,155.39,156.28,398008,0
2014-09-16,155.69,157.07,155.27,156.43,315068,0
2014-09-17,156.41,158.26,155.29,157.54,237590,0
2014-09-18,158.09,160.55,156.96,159.58,232686,0
2014-09-19,158.78,159.98,158.06,158.94,340160,0
2014-09-22,158.25,158.4,154.67,155.57,272166,0
2014-09-23,154.71,157.75,154.26,156.63,525205,0
2014-09-24,156.7,158.75,155.82,158.57,300070,0
2014-09-25,157.87,159.38,156.5,157.81,327438,0
2014-09-26,158.15,159.23,157.21,157.63,227657,0
2014-09-29,155.79,157.04,153.05,155.83,203430,0
2014-09-30,156.15,156.24,152.62,155.54,216719,0
2014-10-01,155.57,155.57,151.41,152.53,272572,0
2014-10-02,151.93,152.75,147.99,149.48,282435,0
2014-10-03,150.81,152.88,149.86,152.24,127886,0
2014-10-06,152.43,153.59,149.75,150.78,113533,0
2014-10-07,150.3,150.3,146.3,146.51,174011,0
2014-10-08,147.17,151.1,144.73,150.73,129774,0
2014-10-09,151.15,151.76,142.5,146.22,378275,0
2014-10-10,145.6,148.4,142.01,142.12,272188,0
2014-10-13,142.5,144.22,137.37,137.6,304196,0
2014-10-14,138.95,141.35,137.81,138.78,197341,0
2014-10-15,135.15,140.8,134.38,139,391317,0
2014-10-16,137.05,141,135.77,138.61,295342,0
2014-10-17,140.76,144.81,140.17,142.67,180408,0
2014-10-20,142.03,145.54,141.16,142.53,148882,0
2014-10-21,143.08,148.24,142.81,147.44,224530,0
2014-10-22,147.1,148.05,143.14,143.42,197943,0
2014-10-23,144.37,149.5,144.37,146.89,176253,0
2014-10-24,147.33,148.43,145.74,148.32,148837,0
2014-10-27,147.51,149.66,146.66,148.3,164781,0
2014-10-28,148.61,151.21,148.13,151,164646,0
2014-10-29,149.55,152,149.17,149.94,193378,0
2014-10-30,157,173.22,155.6,161.23,890130,0
2014-10-31,162.79,167.67,160.83,161.09,408498,0
2014-11-03,165.55,165.55,159.48,160.76,364516,0
2014-11-04,160.45,161.55,157.5,160.94,216894,0
2014-11-05,161.04,161.84,159.49,159.92,141940,0
2014-11-06,159.12,160.34,157.33,159.04,146325,0
2014-11-07,158.63,159.84,157.73,159.09,162293,0
2014-11-10,160.7,163.5,157.33,159.98,172965,0
2014-11-11,157.52,161.09,157.52,160.63,182710,0
2014-11-12,159.61,162.86,159.61,162.01,145818,0
2014-11-13,162.68,163.77,158.95,160.07,114247,0
2014-11-14,159.5,161.25,158.82,160.57,150176,0
2014-11-17,160.57,161.61,158.49,159.34,113366,0
2014-11-18,159.44,163.17,158.26,162.61,204180,0
2014-11-19,161.83,163.75,161.08,163.38,186588,0
2014-11-20,162.04,166.6,161.66,165.98,281556,0
2014-11-21,168.36,168.36,165.44,167.65,304485,0
2014-11-24,168.81,170.55,165.64,168.82,260448,0
2014-11-25,169.03,170.03,167.14,169.03,199724,0
2014-11-26,168.57,170.16,167.65,168.73,117281,0
2014-11-28,166.65,171.98,166.65,170.26,70526,0
2014-12-01,168.59,169.47,165.3,166.97,215955,0
2014-12-02,166.36,170.6,166,168.13,203592,0
2014-12-03,168.43,168.77,166.77,167.98,110715,0
2014-12-04,167.39,168.01,165.68,166.48,166034,0
2014-12-05,166.3,167.98,166,167.3,113986,0
2014-12-08,166.43,168.66,164.1,164.55,147661,0
2014-12-09,165.92,165.92,161.3,164.96,114041,0
2014-12-10,164.1,167.74,163.37,167.05,190043,0
2014-12-11,167.06,170.46,167.06,169,211002,0
2014-12-12,167.24,170.18,166.2,167.52,203489,0
2014-12-15,168.33,169.72,165.03,168.42,186225,0
2014-12-16,167.83,171.7,167.77,171.16,264793,0
2014-12-17,172.21,176.59,170.36,176.25,282467,0
2014-12-18,179.55,184.48,177.03,182.35,268132,0
2014-12-19,179.04,185.61,178.48,185.16,258746,0
2014-12-22,184.95,187.7,183.37,187.02,206333,0
2014-12-23,188.26,188.26,185.04,187.05,177198,0
2014-12-24,187.7,189.56,185.28,185.62,152162,0
2014-12-26,185.8,189.36,184.13,188.39,275418,0
2014-12-29,188,188.36,182.03,184.85,421097,0
2014-12-30,176.58,186.25,176.58,183.92,379634,0
2014-12-31,183.98,186.29,182.52,183.63,363186,0
2015-01-02,184.6,184.6,179.78,180.13,178366,0
2015-01-05,178.28,180.33,174.4,176.55,226082,0
2015-01-06,177.36,178.49,172.54,175.83,321756,0
2015-01-07,177.35,178.03,174.55,176.77,150049,0
2015-01-08,178.32,182.15,176.72,180.04,170291,0
2015-01-09,179.93,181.8,176.89,177.2,94897,0
2015-01-12,178.76,178.76,175.4,176.94,154134,0
2015-01-13,178.24,180.54,172.88,175.23,130846,0
2015-01-14,175.62,176.69,172.57,174.43,135053,0
2015-01-15,175.07,176.45,169.36,169.95,124596,0
2015-01-16,169.03,175.21,168.76,174.89,119176,0
2015-01-20,173.99,177.43,172.05,175.86,223552,0
2015-01-21,175.52,177.33,175.15,177.13,299860,0
2015-01-22,177.51,182.93,177.18,182.35,246482,0
2015-01-23,183.11,188.66,182,188.1,245758,0
2015-01-26,188.62,188.62,184.74,187.28,308020,0
2015-01-27,184.51,187.31,182.09,186.01,153790,0
2015-01-28,186.24,187.53,184,184.5,291187,0
2015-01-29,184.6,185.93,182.65,185.78,134398,0
2015-01-30,184.83,187.33,183.3,184.51,153041,0
2015-02-02,184.89,187.03,182.21,186.71,149181,0
2015-02-03,189.37,191.39,187.63,191.31,133163,0
2015-02-04,189.9,191.53,188.89,190.73,103130,0
2015-02-05,191.86,195.17,191.39,195.06,105998,0
2015-02-06,194.93,195,191.74,192.02,189688,0
2015-02-09,190.76,192,189.54,190.88,135945,0
2015-02-10,191.95,193.65,191.07,193.04,68614,0
2015-02-11,192.42,196.05,192.42,195.76,93175,0
2015-02-12,197.6,200.49,196.33,199.97,90629,0
2015-02-13,199.72,200.99,198.78,200.54,130181,0
2015-02-17,200.53,200.53,183.41,187.9,1223288,0
2015-02-18,186.75,188.32,184.44,185.23,256380,0
2015-02-19,183.67,188.3,182.73,188.24,258798,0
2015-02-20,187.44,191.66,186.25,191.24,178059,0
2015-02-23,189.4,191.42,188.11,189.25,130681,0
2015-02-24,188.07,188.55,185.26,186.85,270491,0
2015-02-25,186.13,191.84,185.48,191.76,198361,0
2015-02-26,184,196.21,182.68,195.85,300393,0
2015-02-27,196.48,199.35,194.59,199.16,296865,0
2015-03-02,195.9,199,195.6,198.87,293600,0
2015-03-03,197.27,198.95,195.9,198.14,372600,0
2015-03-04,197.79,197.79,194.3,194.61,164300,0
2015-03-05,194.34,195.9,192.31,193.69,188700,0
2015-03-06,194.3,194.3,190.61,192.14,166300,0
2015-03-09,192,193.38,189.92,192.47,217100,0
2015-03-10,189.91,193.12,188.26,190.92,153700,0
2015-03-11,190.82,192.89,187.99,191.03,178700,0
2015-03-12,191.07,193.19,190.92,192.66,120500,0
2015-03-13,192.5,193.14,189.63,191.91,163600,0
2015-03-16,192.87,195.92,191.89,195.51,117500,0
2015-03-17,194.41,196.64,193.5,194.94,92800,0
2015-03-18,194.33,198.29,193.55,195.86,223100,0
2015-03-19,195.67,198.58,194.51,197.66,183400,0
2015-03-20,201.03,201.89,195.27,196.78,161700,0
2015-03-23,197.1,201.25,194.6,200.62,452900,0
2015-03-24,200.98,200.98,194.43,195.36,130600,0
2015-03-25,195.87,195.87,187.81,188.06,209700,0
2015-03-26,187.56,190.23,186.1,189.14,125700,0
2015-03-27,188.68,193.94,187.73,192.06,136500,0
2015-03-30,193.34,198.73,193.27,197.65,181200,0
2015-03-31,197.05,199.11,195.68,197.83,208718,0
2015-04-01,197.87,198.07,195.29,197.66,162000,0
2015-04-02,197.66,199.83,196.55,198.29,107000,0
2015-04-06,198.57,200.93,197,200.06,197800,0
2015-04-07,199.57,202.5,196.72,197.08,193416,0
2015-04-08,197.45,198.68,193.42,196.78,274200,0
2015-04-09,196.99,200.88,194.86,200.32,194150,0
2015-04-10,200.33,207.51,200.33,207.36,257400,0
2015-04-13,207.51,207.88,198.89,199.59,264100,0
2015-04-14,199.59,199.59,195.85,197.64,81300,0
2015-04-15,199.64,199.64,195.35,195.45,120232,0
2015-04-16,195.26,197.96,193.92,196.2,79205,0
2015-04-17,194.07,196.03,192.29,193.36,88400,0
2015-04-20,194.92,197.79,194.5,196.99,166181,0
2015-04-21,197.57,199.83,197.53,199.43,79327,0
2015-04-22,199.49,200,197.25,198.86,59822,0
2015-04-23,197.87,202.42,196.32,200.72,73400,0
2015-04-24,201.96,203.03,198.72,199.49,171033,0
2015-04-27,201.4,202.64,199.45,200.11,159900,0
2015-04-28,198.46,202.58,198.46,200.19,144231,0
2015-04-29,198.69,203.74,198.69,200,233300,0
2015-04-30,210,213.57,193.22,204.43,314000,0
2015-05-01,207.13,207.98,200.74,204.47,183400,0
2015-05-04,204.84,204.93,201.59,202.44,186900,0
2015-05-05,203.38,203.38,198.54,199.27,187900,0
2015-05-06,199.95,200.74,196.22,197.68,144410,0
2015-05-07,196.65,201.52,196.65,198.53,156258,0
2015-05-08,200.83,203.92,198.67,202.46,127800,0
2015-05-11,201.88,205.41,200.43,203.34,108600,0
2015-05-12,201.3,206.31,201.3,205.97,227358,0
2015-05-13,207.5,207.5,203.92,205.18,121271,0
2015-05-14,206.57,209.89,203.82,209.65,94300,0
2015-05-15,208.84,212.77,207.03,211.66,321454,0
2015-05-18,211.8,213.63,209.62,213.13,135141,0
2015-05-19,214.15,216.67,211.75,214.2,347548,0
2015-05-20,214.4,215.01,209.65,210.29,240200,0
2015-05-21,214.97,214.98,208.26,212.47,210600,0
2015-05-22,210.96,212.78,209.36,209.63,108100,0
2015-05-26,209.45,209.98,205.95,208.38,156761,0
2015-05-27,208.8,211.08,207.14,210.45,253300,0
2015-05-28,210,212.49,207.79,211.98,77567,0
2015-05-29,211.47,211.76,207.76,208.91,121400,0
2015-06-01,208.95,210.04,205.74,206.59,137868,0
2015-06-02,205.94,208.4,205.12,205.96,277975,0
2015-06-03,204.11,208.97,204.11,207.69,143500,0
2015-06-04,207,208.46,204.56,205.83,173200,0
2015-06-05,205.28,211,204.6,210.15,241200,0
2015-06-08,210.48,213.56,204.6,205.85,241000,0
2015-06-09,206.65,206.65,199.35,201.31,191114,0
2015-06-10,202.31,207.2,201.95,205.75,216439,0
2015-06-11,206.5,208.94,203.24,204.18,149508,0
2015-06-12,203.15,206.97,202.52,206.34,187000,0
2015-06-15,204.74,206.55,203.02,204.89,189300,0
2015-06-16,204.64,208.66,203.8,207.27,189300,0
2015-06-17,207.49,209.08,205.15,206.3,81700,0
2015-06-18,206.74,209.22,205.38,208.4,150200,0
2015-06-19,209.52,209.52,205.96,206.99,95900,0
2015-06-22,208.5,209.27,207.02,208.32,104500,0
2015-06-23,208.84,208.84,205.05,205.8,126026,0
2015-06-24,205.34,206.9,202.37,203.51,135900,0
2015-06-25,203.58,207.3,202.52,206.34,153900,0
2015-06-26,206.86,208.09,203.45,206.06,282700,0
2015-06-29,204.27,205.12,200.71,201.52,165400,0
2015-06-30,202.47,202.68,199.71,201.26,307311,0
2015-07-01,203.27,203.27,197.18,201.31,136700,0
2015-07-02,199.45,203.04,199.42,202.46,140400,0
2015-07-06,201.9,205.2,198.46,202.8,150900,0
2015-07-07,202.6,204.49,198.9,204.46,162400,0
2015-07-08,202.44,204.41,199.75,200.36,185100,0
2015-07-09,202.52,205.36,201.95,203.77,140400,0
2015-07-10,206.72,209,204.45,208.12,146700,0
2015-07-13,209.3,210.74,207.11,207.89,164400,0
2015-07-14,204.35,210.28,199.93,206.11,210041,0
2015-07-15,206.69,210.57,205.65,210.41,132561,0
2015-07-16,210.85,215.57,209.67,215.23,135500,0
2015-07-17,215.25,217.23,214.04,216.45,156300,0
2015-07-20,216.9,217.81,214.26,217.05,136100,0
2015-07-21,217.5,223.49,216.66,218.43,328600,0
2015-07-22,216.68,219.82,213.29,213.76,153900,0
2015-07-23,213.78,217.06,212.74,214,69800,0
2015-07-24,214.68,216.81,213.8,214.83,110500,0
2015-07-27,212.81,214.74,208.15,209.52,138300,0
2015-07-28,210.52,212.05,207.04,211.36,154400,0
2015-07-29,210.36,214.03,209.21,212.85,120900,0
2015-07-30,213.94,215,206.13,207.49,251000,0
2015-07-31,207.7,208,200.82,201.29,274500,0
2015-08-03,201.19,203.13,191.45,197.27,279703,0
2015-08-04,197.27,198.77,194.45,195.87,168100,0
2015-08-05,196.49,201.57,196.49,197.95,150000,0
2015-08-06,198.55,198.63,193.83,194.55,151287,0
2015-08-07,194.1,197.33,193.34,196.91,155200,0
2015-08-10,197.93,200.46,196.38,200.28,117400,0
2015-08-11,199.79,200.04,195.5,198.56,134248,0
2015-08-12,197.1,198.55,191.64,196.51,107500,0
2015-08-13,195.3,196.64,192.47,195.46,142100,0
2015-08-14,195.4,196.71,193.37,195.58,105300,0
2015-08-17,194.7,196.18,193.62,196.16,96900,0
2015-08-18,195.77,196.22,193.53,193.68,92900,0
2015-08-19,193.14,193.14,190,192.14,170100,0
2015-08-20,191,191,187.96,188.1,136000,0
2015-08-21,186.03,186.96,180.37,181.61,124500,0
2015-08-24,171.43,179.79,169.69,170,353513,0
2015-08-25,174.67,178.1,170.36,170.74,216300,0
2015-08-26,175.37,175.63,167.44,175.24,215400,0
2015-08-27,177.11,180.81,175.84,179.41,146400,0
2015-08-28,178.92,182.03,178.14,181.38,124600,0
2015-08-31,180.26,181.64,175.78,177.04,194300,0
2015-09-01,173.83,176.6,170.11,171.38,205000,0
2015-09-02,172.75,174.66,170.69,174.58,169800,0
2015-09-03,175.12,178.44,174.43,178.18,154300,0
2015-09-04,176.08,176.99,173.97,174.8,104000,0
2015-09-08,177.67,180.46,175.66,179.43,147100,0
2015-09-09,181.29,182.79,176.79,177.39,109400,0
2015-09-10,177.2,179.44,177.01,177.98,128306,0
2015-09-11,175.04,179.57,175.04,179.24,104000,0
2015-09-14,179.43,179.43,175.6,177.13,113200,0
2015-09-15,177.15,180,176.94,179.61,79300,0
2015-09-16,180,182.1,178.94,179.94,136400,0
2015-09-17,180.03,182.52,178.4,181.01,127958,0
2015-09-18,178.99,179.41,173.16,176.66,283200,0
2015-09-21,177.8,181.54,177.02,178.56,189400,0
2015-09-22,175.94,178.53,174.14,175.88,188400,0
2015-09-23,176.13,177.1,172.37,174.93,201935,0
2015-09-24,173.03,176.69,170.14,171.77,216790,0
2015-09-25,173.66,173.99,169.21,171.24,213700,0
2015-09-28,170.62,172.07,164.5,166.26,316286,0
2015-09-29,166.34,167.57,163.49,164.53,285600,0
2015-09-30,165.86,174.59,165.86,173.06,301100,0
2015-10-01,174.09,174.09,167.98,170.07,174800,0
2015-10-02,168.17,175.28,168.17,175.24,108200,0
2015-10-05,176.45,180.1,175.58,179.73,160455,0
2015-10-06,180.38,183.01,178.71,181.81,347200,0
2015-10-07,183.11,186.06,181.87,185.72,169527,0
2015-10-08,185.29,189.42,185.29,188.63,152700,0
2015-10-09,188.84,190.74,186.21,187.69,118100,0
2015-10-12,187.59,189.43,186.07,187.57,151618,0
2015-10-13,186.7,192.75,183.97,184.54,151100,0
2015-10-14,184.65,186.08,181.86,182.52,116400,0
2015-10-15,183.52,185.63,181.41,185.5,100800,0
2015-10-16,185.17,185.83,183.27,184.81,83600,0
2015-10-19,184.05,186.37,183.08,185.85,131892,0
2015-10-20,185.8,186.51,181.52,183.12,91300,0
2015-10-21,183.74,184.91,180.56,182.45,149200,0
2015-10-22,184.24,188.69,183.52,186.71,99600,0
2015-10-23,188.93,191.98,187.18,190.87,120700,0
2015-10-26,191.07,193.01,189.19,190.6,252700,0
2015-10-27,190.66,192.4,189.61,191.18,145300,0
2015-10-28,190.73,193.57,189.99,192.27,287500,0
2015-10-29,192.3,204.12,190.12,202.68,306800,0
2015-10-30,201.97,205.71,201.97,203.07,208300,0
2015-11-02,204.03,206.92,201.99,203.71,134740,0
2015-11-03,202.97,203.75,200.71,201.22,226900,0
2015-11-04,202.22,204.16,200.15,203.52,165720,0
2015-11-05,203.77,205.09,200.74,204.5,127500,0
2015-11-06,202.81,204.91,202.27,204.09,121700,0
2015-11-09,203.45,204.04,200.16,203.56,112822,0
2015-11-10,202.88,204.53,200.28,204.34,104800,0
2015-11-11,205.09,206.33,202.62,204.67,159000,0
2015-11-12,203.89,206.68,203.15,204.17,117500,0
2015-11-13,202.77,203.21,199.34,199.82,107200,0
2015-11-16,198.72,203.06,198.72,201.61,72400,0
2015-11-17,201.8,203.99,200.46,202.49,70300,0
2015-11-18,202.75,209.43,202.39,207.89,201700,0
2015-11-19,209.27,209.27,204.73,205,195800,0
2015-11-20,205.43,205.49,203.3,204.55,141200,0
2015-11-23,204,205.53,203.27,205.27,193900,0
2015-11-24,205,209.93,203.68,209.54,234900,0
2015-11-25,210,211.75,208.73,208.94,109900,0
2015-11-27,209.66,211.04,208.46,210,13800,0
2015-11-30,209.49,210.26,207.19,209.24,107300,0
2015-12-01,209.55,211.33,208.18,209.42,198411,0
2015-12-02,210.15,211.16,208.02,208.24,85362,0
2015-12-03,209.4,209.4,202.86,204.76,100366,0
2015-12-04,204.46,209.05,203.68,209.05,80400,0
2015-12-07,208.31,209.88,205.96,206.81,173800,0
2015-12-08,204.89,208.1,203.62,206.55,94449,0
2015-12-09,205.41,209.22,205.21,206.3,148600,0
2015-12-10,205.41,208.93,203.79,207.58,171100,0
2015-12-11,205.21,206.77,201.93,202.55,112200,0
2015-12-14,202.86,205.28,200.39,203.59,97309,0
2015-12-15,204.85,208.18,202.36,202.75,163800,0
2015-12-16,203.67,208.77,202.3,207.98,190100,0
2015-12-17,208,209.8,204.91,205.82,244100,0
2015-12-18,205.82,208.11,202.73,203.67,209000,0
2015-12-21,205.3,207.43,202.86,204.37,241500,0
2015-12-22,202.08,206.26,196.58,201.74,147620,0
2015-12-23,203.17,204.9,200.96,202.62,226100,0
2015-12-24,203.02,209.16,202.74,207.73,76321,0
2015-12-28,207.62,209.97,207.44,209.57,77088,0
2015-12-29,210.23,213.51,208.98,210.42,138439,0
2015-12-30,210.92,213.1,207.045,207.44,49427,0
2015-12-31,206.8,210,204.61,206.69,163162,0
2016-01-04,203.32,204.98,196.54,197.54,272529,0
2016-01-05,198.16,201.22,195.335,199.73,162814,0
2016-01-06,195.84,198.79,193.75,194.87,211240,0
2016-01-07,191.38,192.695,182.9,184.29,327372,0
2016-01-08,184.43,187.5,180.85,182.12,226383,0
2016-01-11,182.65,183.56,176.65,180.12,313442,0
2016-01-12,181.73,186.31,181.68,185.27,137227,0
2016-01-13,187.3,190.91,180.1,180.23,183132,0
2016-01-14,179.35,185.68,178.44,183.49,73957,0
2016-01-15,177.76,182.985,176.27,178.2,89503,0
2016-01-19,180.05,180.05,174.82,177.52,184500,0
2016-01-20,174.13,176.18,165.66,174.22,149500,0
2016-01-21,175.23,177.665,174.78,176.18,158678,0
2016-01-22,177.98,180.15,177.37,178.34,131173,0
2016-01-25,177.81,181.94,169.99,170.97,149488,0
2016-01-26,171.46,171.84,164.922,170.69,169885,0
2016-01-27,170.54,173.46,169.43,170,160394,0
2016-01-28,172.67,172.67,168.315,170.4,183387,0
2016-01-29,171.18,175.65,171.18,175.37,132189,0
2016-02-01,174.07,178.63,174.07,177.26,77842,0
2016-02-02,175.53,175.53,168.61,169.11,181315,0
2016-02-03,170.57,171.5,164.16,167.1,175713,0
2016-02-04,166.33,173.14,165.615,172.39,161595,0
2016-02-05,171.39,173.2,162.49,163.28,268898,0
2016-02-08,160.2,160.2,146.81,148.78,302435,0
2016-02-09,147.08,156.94,146.53,154.01,286398,0
2016-02-10,155.37,158.57,153.99,157.03,179404,0
2016-02-11,154.77,156.94,152.55,155.41,105582,0
2016-02-12,157.23,160.08,154.21,157.71,140710,0
2016-02-16,160.6,163.13,158.1,162.47,190613,0
2016-02-17,163.78,172.02,163.575,170.09,223968,0
2016-02-18,170.16,173.625,166.01,168.19,193968,0
2016-02-19,167.55,173.34,167.44,171.61,134583,0
2016-02-22,173.33,176.98,170.85,172.3,128922,0
2016-02-23,171.24,174.58,168.81,172.8,157763,0
2016-02-24,170.81,174.94,167.56,172.88,170101,0
2016-02-25,173.43,182.38,161.66,171.16,459346,0
2016-02-26,172.01,179.78,170.85,179.24,226510,0
2016-02-29,179.54,180.78,176.7,177.05,154796,0
2016-03-01,178.55,180.27,175.8,179.2,154204,0
2016-03-02,178.66,179.74,172.68,179.29,181507,0
2016-03-03,179.73,181.51,178.82,181.31,122562,0
2016-03-04,181.47,185.94,177.7,183.25,138462,0
2016-03-07,182.76,186.7,181.445,184.68,154028,0
2016-03-08,183.26,184.56,177.06,177.65,118037,0
2016-03-09,179.05,180.66,175.6,179.31,117025,0
2016-03-10,179.83,182.84,175.67,177.66,203242,0
2016-03-11,179.16,183.71,178.6,182.75,135503,0
2016-03-14,182.95,185,178.29,182.49,109451,0
2016-03-15,181.21,181.61,177.21,177.36,184146,0
2016-03-16,176.54,184.95,174.35,184.1,151407,0
2016-03-17,183.55,187.92,182.9,185.83,155818,0
2016-03-18,186.85,191.15,184.73,186.5,316656,0
2016-03-21,186.45,190.17,184.73,189.2,154943,0
2016-03-22,188.16,191.12,188.16,189.76,190612,0
2016-03-23,189.26,191.305,182.92,183.2,190868,0
2016-03-24,182.2,183.34,180.6,183.22,116541,0
2016-03-28,183.2,186.3,180.72,183.96,111926,0
2016-03-29,183.52,187.53,182.22,186.24,112682,0
2016-03-30,187.11,188.9,185.55,186.51,148528,0
2016-03-31,186.31,191.24,185.06,188.17,198213,0
2016-04-01,187.03,187.03,182.3,186.49,173547,0
2016-04-04,186.74,188.65,183.6,184.93,78881,0
2016-04-05,183.2,184.425,179.526,181.31,148898,0
2016-04-06,181.74,188.97,178.64,186.07,204404,0
2016-04-07,185.05,185.36,179.55,180.03,114712,0
2016-04-08,181.5,181.5,179.355,180.08,224562,0
2016-04-11,180.8,183.37,176.85,176.85,234982,0
2016-04-12,176.7,178.84,174.49,177.3,167143,0
2016-04-13,178.26,181.8,178.26,181.5,143600,0
2016-04-14,181.54,183.7,177.545,179.79,128065,0
2016-04-15,179.46,181.71,177.53,181.34,109991,0
2016-04-18,180.07,184.2,180.07,183.18,184297,0
2016-04-19,184.05,185.15,182.48,183.97,134855,0
2016-04-20,183.47,184.805,181.82,183.43,103903,0
2016-04-21,182.94,184.78,182.15,182.86,105541,0
2016-04-22,182.17,184.5,181.13,184.36,95789,0
2016-04-25,184.28,184.75,182.02,183.28,85556,0
2016-04-26,182.85,185.09,181.47,182.99,107638,0
2016-04-27,182.4,183.6,175.445,179.5,297134,0
2016-04-28,191.6,200.75,191.6,194.48,508775,0
2016-04-29,195.48,198.91,191.07,197.31,250556,0
2016-05-02,198.39,200.845,196.32,199,165310,0
2016-05-03,197.79,199.1,194.905,195.19,159369,0
2016-05-04,193.63,195.59,191.57,194.81,170317,0
2016-05-05,195.66,196.23,193.01,193.33,173563,0
2016-05-06,192.58,196.03,190.435,195.83,56703,0
2016-05-09,195.29,198.85,194.99,197.08,83842,0
2016-05-10,198.08,203.04,197,202.77,179796,0
2016-05-11,202,203.39,197.43,197.72,120029,0
2016-05-12,199.18,201.71,198.23,200.41,132644,0
2016-05-13,198.99,200.7,193.86,197.61,155828,0
2016-05-16,197.89,199.93,195.44,197.69,201035,0
2016-05-17,197.58,198.09,195.18,195.33,118503,0
2016-05-18,194.95,197.75,192.41,197.22,113167,0
2016-05-19,196.47,199.9,195.1,195.98,105244,0
2016-05-20,196.56,200,196.56,197.64,117413,0
2016-05-23,197.38,199.29,196,198.72,75306,0
2016-05-24,200.54,202.63,199.02,201.36,90050,0
2016-05-25,201.53,203.32,199.83,202.52,80556,0
2016-05-26,202,204.25,200.02,204,107179,0
2016-05-27,203.42,207.75,201.78,206.5,83337,0
2016-05-31,206.27,207.61,204.83,206.59,196705,0
2016-06-01,206.49,209.94,205.5,209.16,212660,0
2016-06-02,207.8,209.75,206.33,209.3,105300,0
2016-06-03,207.94,208.59,205.82,207.67,76984,0
2016-06-06,207.02,209.67,206.68,209.51,134681,0
2016-06-07,209.9,212.71,209.5,211.5,192538,0
2016-06-08,211.81,213.28,209.455,212.66,68986,0
2016-06-09,211.19,215.02,210.28,214.57,155262,0
2016-06-10,212.52,214.36,208.92,209.13,108783,0
2016-06-13,207.76,210.285,207.43,208.91,81205,0
2016-06-14,209.1,210.72,206.965,210.7,107879,0
2016-06-15,211.41,211.74,208.94,209.56,78399,0
2016-06-16,208.8,211.82,206.41,210.23,130354,0
2016-06-17,210.25,210.49,206.05,206.58,161674,0
2016-06-20,208.94,211.91,208.925,210.09,40916,0
2016-06-21,210.38,212,208.63,209.84,137648,0
2016-06-22,209.81,211.98,208.8,209.72,63207,0
2016-06-23,211.58,217.86,209.97,217.44,146307,0
2016-06-24,207.32,213.41,205.94,212.8,382799,0
2016-06-27,209.33,214.13,200.579,202.38,256721,0
2016-06-28,204.82,207.35,202.66,204.98,130768,0
2016-06-29,207.35,212.9,207.315,212.24,119877,0
2016-06-30,213.25,218.78,205.32,218.66,143937,0
2016-07-01,219.33,220.38,217.37,218.47,134870,0
2016-07-05,216.58,216.86,213.8,216.04,75016,0
2016-07-06,215.53,217.91,214.805,215.83,82790,0
2016-07-07,216.79,219.47,215.82,216.99,42500,0
2016-07-08,218.71,224.49,218.3,221.54,136856,0
2016-07-11,223.59,224.79,221.56,221.81,88336,0
2016-07-12,223.79,224.04,221.76,222.11,74852,0
2016-07-13,222.11,222.13,219.45,221.08,140981,0
2016-07-14,222.85,222.85,220.17,220.42,116911,0
2016-07-15,220.3,220.5,217.93,218.65,96609,0
2016-07-18,218.64,219.95,218.62,219.77,103944,0
2016-07-19,219.08,220.2,218.53,219.51,75239,0
2016-07-20,220.14,221.9,219.67,219.93,70302,0
2016-07-21,219.15,221.52,217.65,218.07,99846,0
2016-07-22,217.82,222.28,217.34,222.19,37569,0
2016-07-25,221.25,222.51,220.57,221.07,68017,0
2016-07-26,221.12,224.28,220.8,224.1,52234,0
2016-07-27,223.84,224.1,220.89,222.71,106389,0
2016-07-28,211,218,205.04,207.2,397457,0
2016-07-29,207,208.93,204.488,207.9,214230,0
2016-08-01,208.07,208.35,204.565,205.4,102293,0
2016-08-02,205.61,206.4,202.5,204.94,107000,0
2016-08-03,204.31,207.3,203.5,205.95,109857,0
2016-08-04,205.58,208.05,204.66,205.33,83217,0
2016-08-05,205.85,206.95,204.68,205.68,73574,0
2016-08-08,206.14,207.26,205.06,207.06,58629,0
2016-08-09,207,208.05,206.94,207.47,73966,0
2016-08-10,206.91,208.73,206.17,208.06,115041,0
2016-08-11,208.92,209,205.22,207.97,115178,0
2016-08-12,206.97,209.17,205.98,207.84,199115,0
2016-08-15,207.55,209.91,206.1,209.05,148769,0
2016-08-16,208.39,209.325,202.62,208.78,143744,0
2016-08-17,208.22,209.21,204.81,205.46,114985,0
2016-08-18,206.13,207.94,205.59,207.82,137889,0
2016-08-19,206.58,209.57,206.58,208.23,64692,0
2016-08-22,208.77,209.68,206.1,207.61,146254,0
2016-08-23,207.68,209.77,207.68,208.6,100437,0
2016-08-24,208.71,209.42,205.78,206.51,78468,0
2016-08-25,206.03,207.28,205.31,206.72,77460,0
2016-08-26,206.32,210.29,206.32,207.88,127563,0
2016-08-29,207.99,209.25,207,207.31,128464,0
2016-08-30,207.18,208.39,203.93,205.02,129326,0
2016-08-31,205.61,207.82,204.02,207.25,98408,0
2016-09-01,207.45,210.17,207.05,210.12,98987,0
2016-09-02,210.44,214.013,210.29,213.05,98676,0
2016-09-06,212.82,215.87,211.99,214.45,101577,0
2016-09-07,214.28,216.19,213.875,216.1,117298,0
2016-09-08,215,217.685,214.34,216.53,131224,0
2016-09-09,214.78,214.78,205.57,205.72,171053,0
2016-09-12,204.56,211.53,204.56,211,136051,0
2016-09-13,208.98,210.08,204.67,206.83,140904,0
2016-09-14,206.77,208.97,204.98,207.09,96921,0
2016-09-15,208.23,213.53,203.72,211.89,124094,0
2016-09-16,210.37,212.1,209.575,210.39,86796,0
2016-09-19,210.79,212.84,210.33,211.01,64099,0
2016-09-20,211.85,213.06,210.2,211.08,62409,0
2016-09-21,211.49,216.61,211.49,215.6,75752,0
2016-09-22,216.87,219.24,216.14,218.64,63751,0
2016-09-23,218.32,219.4,217.231,218,166185,0
2016-09-26,216.25,216.87,214.78,215.21,117638,0
2016-09-27,215.64,220.12,215.64,219.7,84291,0
2016-09-28,220.99,222.74,219.81,222.31,211225,0
2016-09-29,222.24,222.625,215.88,216.115,94169,0
2016-09-30,217.75,217.75,214.3,216.53,132713,0
2016-10-03,216.73,219.68,213.86,215.49,104445,0
2016-10-04,216.49,218.33,213.51,214.28,89073,0
2016-10-05,215.74,224.438,213.38,215.75,94429,0
2016-10-06,214.58,215.36,212.5,214.15,94913,0
2016-10-07,214.05,214.05,210.44,211.57,62195,0
2016-10-10,212.77,214.72,212.64,212.68,73213,0
2016-10-11,212.71,212.71,207.55,208.95,76616,0
2016-10-12,208.845,210.56,207.633,208.75,103165,0
2016-10-13,207.09,208.44,204.995,207.03,93031,0
2016-10-14,207.5,210.22,206.99,208.57,168229,0
2016-10-17,208.27,208.6,206.91,207.89,59170,0
2016-10-18,209.68,211.74,207.15,209.75,75115,0
2016-10-19,209.37,211.37,209.37,210.68,141225,0
2016-10-20,209.89,211.08,207.6,208.58,151946,0
2016-10-21,208.11,210,206.31,209.71,109869,0
2016-10-24,211.06,213.55,210.38,212.31,183522,0
2016-10-25,212.92,214.173,210.54,211.67,148280,0
2016-10-26,210.14,212.67,208.43,209.02,173128,0
2016-10-27,204.02,213.25,180.42,192.24,1238919,0
2016-10-28,190.85,196.49,190.42,190.74,414064,0
2016-10-31,191.5,191.7,186.06,187.12,590004,0
2016-11-01,188,189.29,183.48,184.65,352990,0
2016-11-02,184.5,184.5,182.11,183.04,343075,0
2016-11-03,183.76,185.87,182.57,182.97,229304,0
2016-11-04,182.57,183.78,181.77,183.5,220984,0
2016-11-07,187.07,188.825,184.23,184.91,202303,0
2016-11-08,184.36,186.18,182.11,184.25,144300,0
2016-11-09,181.05,187.155,180.86,186.77,214658,0
2016-11-10,187.86,189.57,181.87,183.66,232145,0
2016-11-11,182.99,187.56,182.34,186.15,302662,0
2016-11-14,186.72,194,184.29,193.46,538311,0
2016-11-15,194.53,200.59,194.455,195.29,496681,0
2016-11-16,195,198.76,194.44,197.22,274399,0
2016-11-17,196.48,199.9,194.845,198.99,339083,0
2016-11-18,198.52,200.13,194.74,194.79,206182,0
2016-11-21,195.08,197.42,193.7,197.28,240974,0
2016-11-22,196.88,198.5,195.47,197.86,170658,0
2016-11-23,197.32,201.25,196.37,201.22,170132,0
2016-11-25,202.73,203.73,201.07,203.39,132293,0
2016-11-28,202.55,204.336,197.48,198.38,389230,0
2016-11-29,197.95,198.05,194.67,195.01,378898,0
2016-11-30,196.26,197.15,188.72,191.11,1155727,0
2016-12-01,192.31,195.27,179.31,180.29,443655,0
2016-12-02,180.69,184.28,179.215,183.24,298886,0
2016-12-05,184.41,188.59,183.48,184.25,214391,0
2016-12-06,185.46,188.88,183.195,187.2,448913,0
2016-12-07,187.22,190.44,186.38,188.68,213751,0
2016-12-08,188.96,191.72,188.16,191.21,318513,0
2016-12-09,191.1,192.55,189.53,191.92,346831,0
2016-12-12,191.05,192.25,189.02,192.01,206998,0
2016-12-13,192.54,195.45,190.35,194.67,245046,0
2016-12-14,195.02,195.09,191.37,193.02,207914,0
2016-12-15,192.88,194.44,190.03,192.55,231085,0
2016-12-16,192.33,192.925,190.45,190.54,176211,0
2016-12-19,190.53,191.8,188.93,189.63,144364,0
2016-12-20,191.25,194.78,188.385,192.82,143401,0
2016-12-21,193.81,194.95,190.3,190.7,175279,0
2016-12-22,190.52,190.66,188,189.96,131056,0
2016-12-23,189.34,192.44,189.34,190.79,103546,0
2016-12-27,190.2,191.87,188.625,191.23,84676,0
2016-12-28,190.95,192.36,189.46,190.63,238036,0
2016-12-29,190.8,194.88,187.1,187.94,276075,0
2016-12-30,188.76,189.54,185.345,188.49,202060,0
2017-01-03,189.33,190.94,184.86,186.15,247493,0
2017-01-04,186.44,191.68,185.51,190.8,244310,0
2017-01-05,191.05,193.24,188.65,191.49,160643,0
2017-01-06,191.5,192.9,190.5,191.82,78886,0
2017-01-09,191.64,193.92,191.08,192.43,172267,0
2017-01-10,192.51,195.25,192.3,194.29,119999,0
2017-01-11,194.29,198.29,194,198.19,200121,0
2017-01-12,197.56,199.07,194.33,197.7,180319,0
2017-01-13,198.29,201.35,197.37,201.11,171241,0
2017-01-17,200.3,200.45,197.52,199.11,154251,0
2017-01-18,199.55,199.87,197.97,199.43,128583,0
2017-01-19,199.69,200.28,198.41,198.89,183154,0
2017-01-20,199.52,200.62,198.62,200.52,232204,0
2017-01-23,200.62,202.82,198.8,200.25,201682,0
2017-01-24,200.5,203.27,199.89,203,167391,0
2017-01-25,203.46,205.68,202.5,204.37,90180,0
2017-01-26,205.05,205.4,202.05,203.36,115410,0
2017-01-27,203.61,204.54,201.71,202.63,60021,0
2017-01-30,201.77,202.045,199.07,202.02,81503,0
2017-01-31,201.85,202.77,200.77,202.1,111006,0
2017-02-01,203.33,203.87,198.29,203.29,168481,0
2017-02-02,202.82,204.43,200.53,201.43,111973,0
2017-02-03,202.28,204.76,201,203.64,113353,0
2017-02-06,203.09,204.02,202.33,203.64,136497,0
2017-02-07,203.72,204.825,202.56,204.4,112916,0
2017-02-08,203.5,204.99,200.905,203.5,112382,0
2017-02-09,203.24,204.95,203.1,203.81,206541,0
2017-02-10,204.31,204.76,202.235,204.16,149052,0
2017-02-13,204.55,206.98,203.92,205.64,115357,0
2017-02-14,204.58,206.46,204.4,205.31,113988,0
2017-02-15,205.18,207.75,205.18,207.22,120129,0
2017-02-16,207.98,209.19,206.63,208.53,125017,0
2017-02-17,207.81,209.7,207.13,209.69,86549,0
2017-02-21,210.4,212.32,209.71,211.37,181855,0
2017-02-22,210.92,212.4,209.51,210.02,166433,0
2017-02-23,200.81,207.85,197.18,201.67,472508,0
2017-02-24,201,201.68,197.25,201.34,159764,0
2017-02-27,201.5,204.125,198.52,203.99,310451,0
2017-02-28,203.29,203.45,202.12,203.18,232532,0
2017-03-01,205,207.385,203.31,206.8,198996,0
2017-03-02,207.33,207.33,200.1,204.8,119638,0
2017-03-03,204.17,206.95,204.135,206.13,110570,0
2017-03-06,205.37,206.36,204.385,205.69,84860,0
2017-03-07,205.38,207.07,204.735,204.92,175270,0
2017-03-08,205.58,206.75,201.71,206,110177,0
2017-03-09,206.28,207.99,202.91,207.38,160898,0
2017-03-10,208.38,208.38,204.71,205.18,132791,0
2017-03-13,205.96,206.88,200,205.62,125304,0
2017-03-14,204.8,205.705,203.6,205.04,132420,0
2017-03-15,205.48,206.45,204.06,204.99,167056,0
2017-03-16,205.35,206.895,203.6,206.77,107989,0
2017-03-17,207.85,209.98,204.57,205.09,148700,0
2017-03-20,204.84,207.97,200.585,207.03,180820,0
2017-03-21,207.87,207.87,204.69,205.24,311523,0
2017-03-22,204.83,207.055,202.74,204.53,262494,0
2017-03-23,203.55,206.35,201.62,206.24,272621,0
2017-03-24,205.51,207.96,203.695,207.74,225000,0
2017-03-27,205.1,208.93,202.653,208.63,204090,0
2017-03-28,208.88,208.92,206.45,206.93,203260,0
2017-03-29,206.64,209.56,204.35,209.15,192266,0
2017-03-30,209.24,209.53,197.55,206.73,142420,0
2017-03-31,206.94,209,205.32,207.22,264000,0
2017-04-03,207.84,208.75,205.85,207.42,128571,0
2017-04-04,207.1,208.53,204.43,205.99,138945,0
2017-04-05,206.65,209.47,205.16,205.77,109682,0
2017-04-06,206.02,206.995,205.05,206.43,134589,0
2017-04-07,206.33,207.74,204.65,206.64,123327,0
2017-04-10,206.92,208.87,205.82,207.01,108266,0
2017-04-11,206.58,208.62,201.431,205.4,85732,0
2017-04-12,204.97,205.989,203.076,204.62,133857,0
2017-04-13,204.44,205.615,203.24,204.52,135541,0
2017-04-17,205.02,207.25,204.24,207.2,92028,0
2017-04-18,206.2,209.84,206.2,209.37,110732,0
2017-04-19,210.43,212.47,209.5,212.32,98712,0
2017-04-20,213.1,216.86,211.62,215.56,116172,0
2017-04-21,215.81,216.97,214.35,215.32,129498,0
2017-04-24,217.2,217.4,215.21,217.13,93390,0
2017-04-25,218.58,219.7,214.06,216.12,90847,0
2017-04-26,215.87,219.96,213.59,219.09,150942,0
2017-04-27,228.58,238.7,226.12,236.71,512229,0
2017-04-28,236.71,242.32,236.18,240.89,405996,0
2017-05-01,240,242.91,238.91,242.54,344495,0
2017-05-02,243.04,246.23,241.52,244.77,249751,0
2017-05-03,244.04,247.16,242.68,246.31,264434,0
2017-05-04,247.22,249.86,244.075,248.59,201702,0
2017-05-05,248.19,253.17,243.45,252.8,271287,0
2017-05-08,251.85,253.16,249.905,251.82,198386,0
2017-05-09,250.96,254.54,250.96,252.25,365255,0
2017-05-10,251.61,254.22,250.65,252.45,205677,0
2017-05-11,252.54,253.88,250.01,252.75,102432,0
2017-05-12,252.16,252.53,250.7,252.13,184786,0
2017-05-15,253.13,257.25,252.3,255.63,182717,0
2017-05-16,256.96,256.96,254.52,255.62,149407,0
2017-05-17,253.12,253.66,250.19,250.81,160760,0
2017-05-18,249.71,255.56,249.57,251.75,175376,0
2017-05-19,252.76,255.35,252.57,253.75,130640,0
2017-05-22,254.49,260.51,254.49,258.36,177165,0
2017-05-23,259.01,259.01,254.895,256,207588,0
2017-05-24,256.83,258.83,254.435,258,148835,0
2017-05-25,258.41,260.31,257.71,259.52,224504,0
2017-05-26,258.62,259.75,256.6,258.96,90650,0
2017-05-30,259.15,260.7,256.94,259.41,318263,0
2017-05-31,260.01,262.12,257.96,261.57,164251,0
2017-06-01,261.31,267.465,257.78,262.16,147215,0
2017-06-02,261.79,262.72,260.48,262.23,157174,0
2017-06-05,261.95,264.74,260.92,261.44,106737,0
2017-06-06,260.47,261.83,257.8,258.3,174003,0
2017-06-07,259.59,260.79,257.74,259.73,123991,0
2017-06-08,259.98,263.48,253.177,262.89,87456,0
2017-06-09,263.15,263.595,249.8,252.55,309870,0
2017-06-12,251.91,251.91,243.62,248.61,323645,0
2017-06-13,250.09,250.39,248.15,249.98,150883,0
2017-06-14,251.2,253.76,249.97,253.03,122762,0
2017-06-15,253.3,253.3,247.57,251.34,171237,0
2017-06-16,252.16,258.008,252.12,256.31,254875,0
2017-06-19,258.62,260.94,242.762,260.47,178471,0
2017-06-20,260.01,261.43,257.94,261.04,226898,0
2017-06-21,261.57,263.99,256.045,258.69,190681,0
2017-06-22,258.19,262.21,255.32,261.44,137752,0
2017-06-23,262.69,267.23,261.545,266.93,237388,0
2017-06-26,267.26,268.78,263.68,263.94,199683,0
2017-06-27,263.35,266.4,262.34,262.78,252119,0
2017-06-28,262.2,266.72,261.61,265.43,95978,0
2017-06-29,264.93,264.93,256.14,259.8,433088,0
2017-06-30,259.4,264.285,259.4,263.6,315946,0
2017-07-03,264.95,265.3,260.48,263.6,128944,0
2017-07-05,264.86,269.01,264.65,266.81,259784,0
2017-07-06,265.06,267.65,263.365,266.03,404764,0
2017-07-07,266.39,271.2,259.05,270.8,167714,0
2017-07-10,271.01,274.35,269.74,273.88,287555,0
2017-07-11,273.99,277.28,268.02,275.45,297331,0
2017-07-12,277.11,278.3,271.63,273.54,371870,0
2017-07-13,273.7,274.94,271.55,273,133888,0
2017-07-14,274.24,274.24,271.14,271.62,141605,0
2017-07-17,271.81,273.11,268.22,270.64,392058,0
2017-07-18,270.87,273.42,270.87,272.99,147512,0
2017-07-19,274.34,280.32,274.34,278.78,287013,0
2017-07-20,279.19,279.92,274.93,277.86,298896,0
2017-07-21,277.5,279.425,275.665,277,89671,0
2017-07-24,276.98,281.425,276.29,278.82,389954,0
2017-07-25,279.51,282.605,277.69,281.97,251256,0
2017-07-26,281.87,283.45,280.05,281.32,229241,0
2017-07-27,284.4,284.47,272.145,274.45,337769,0
2017-07-28,274.64,283.132,270.19,274.21,201448,0
2017-07-31,274.56,278.025,270.58,275.55,253739,0
2017-08-01,276.8,277.26,273.7,275.25,194653,0
2017-08-02,275.5,275.8,270.11,273.57,179348,0
2017-08-03,273.5,275.67,272.34,275.03,87683,0
2017-08-04,275.31,276.29,273.53,274.73,131427,0
2017-08-07,274.69,278.51,274.4,278.21,154682,0
2017-08-08,278.21,281,275.605,279.54,136818,0
2017-08-09,279.75,281.29,277.34,281.18,112240,0
2017-08-10,280.5,281.38,277.425,279.17,148404,0
2017-08-11,279.52,284.66,277.24,279.88,178755,0
2017-08-14,281.67,285.78,281.67,284.65,112754,0
2017-08-15,284.51,286,281.21,282,106658,0
2017-08-16,283.28,285.169,281.95,283.3,82836,0
2017-08-17,283.78,283.98,280.4,280.87,167452,0
2017-08-18,281.72,282.06,278.43,278.96,100190,0
2017-08-21,278.21,279.51,277.07,278.33,133531,0
2017-08-22,278.2,283.43,277.91,283.05,188557,0
2017-08-23,281.56,284.18,280.33,284,104063,0
2017-08-24,284.85,284.935,281.57,284.14,129558,0
2017-08-25,285.34,287.85,282.68,283.55,95972,0
2017-08-28,284.01,284.01,280.18,281.37,97687,0
2017-08-29,281.24,285.27,280.01,282.46,123970,0
2017-08-30,282.41,285.48,281.08,284.37,139049,0
2017-08-31,284.05,287.96,283.52,286.62,148930,0
2017-09-01,287.78,287.78,284.315,287.02,96522,0
2017-09-05,287.45,287.45,281.23,282.19,118771,0
2017-09-06,282.13,282.78,279.3,281.47,131953,0
2017-09-07,282.44,283.48,279.98,281.94,169937,0
2017-09-08,281.79,282.49,278.7,280.4,152246,0
2017-09-11,282.04,284.52,280.2,281.56,121684,0
2017-09-12,282.6,287.41,278.27,282.12,341631,0
2017-09-13,283,283,273.91,275.26,258561,0
2017-09-14,274.7,276.14,272.59,274.61,208573,0
2017-09-15,273.29,278.26,273.29,277.8,273702,0
2017-09-18,277.8,279.035,274.7,276.63,180709,0
2017-09-19,276.68,281.76,274.935,280.6,139142,0
2017-09-20,280.03,283.26,279.66,282.1,131608,0
2017-09-21,281.23,281.23,276.64,280.23,88108,0
2017-09-22,279.31,283.14,278.75,280.82,133913,0
2017-09-25,279.72,281.52,277.36,279.2,189882,0
2017-09-26,276,277.14,264.78,266.89,261528,0
2017-09-27,267.33,271.71,266.54,267.155,267056,0
2017-09-28,264.97,269.41,264,266.67,327296,0
2017-09-29,265,270,255.41,268.25,1245646,0
2017-10-02,269.5,272.718,265.59,271.69,393803,0
2017-10-03,272,272.54,268.81,271.63,327674,0
2017-10-04,271.13,273.2,266.368,271.79,346610,0
2017-10-05,273.13,274.92,271.69,274.39,194387,0
2017-10-06,272.53,277.85,272.274,276.91,296308,0
2017-10-09,276.66,278.42,276.12,276.78,135205,0
2017-10-10,278.43,279.89,277.58,279.29,233651,0
2017-10-11,280.08,289.51,280.08,289.2,418296,0
2017-10-12,289.24,291.94,285.188,287.24,229359,0
2017-10-13,289.55,291.955,285.63,287.02,391208,0
2017-10-16,288.2,289.5,283,286.22,182056,0
2017-10-17,286.38,287.42,283.43,283.72,138127,0
2017-10-18,283.85,284.66,283.14,283.75,140380,0
2017-10-19,281.95,281.95,278.855,280.475,152289,0
2017-10-20,282.39,282.7,279.82,282.56,123376,0
2017-10-23,282.27,284.6,281.98,283.7,116079,0
2017-10-24,284.19,284.19,279.35,280.74,204173,0
2017-10-25,281.11,282.51,276.645,278.41,253053,0
2017-10-26,281.47,294.28,277.39,289.25,749585,0
2017-10-27,291.92,301.04,286.645,299.38,427284,0
2017-10-30,297.23,299.81,293.31,294.5,216841,0
2017-10-31,295.85,298.39,294.01,295.75,290902,0
2017-11-01,298.02,298.02,292.56,295.13,196276,0
2017-11-02,294.32,297.385,293.49,293.62,187456,0
2017-11-03,293.93,296.32,292.44,295.78,150184,0
2017-11-06,296,300.01,295.8,299.88,148780,0
2017-11-07,300,300.4,299.36,299.36,165520,0
2017-11-08,302.12,302.12,299.37,300.7,213391,0
2017-11-09,299.09,299.91,295.11,299.29,180108,0
2017-11-10,299.36,299.84,293.49,296.68,137849,0
