Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,89.3,89.78,88.89,89.78,235300,0
2005-02-28,89.7,89.91,89.13,89.74,302700,0
2005-03-01,89.98,90.74,89.98,90.57,428000,0
2005-03-02,90.57,91.25,90.21,90.82,293400,0
2005-03-03,90.57,91.38,89.56,90.57,340900,0
2005-03-04,90.9,91.92,90.75,91.7,234800,0
2005-03-07,91.95,92.22,91.15,91.93,224700,0
2005-03-08,91.4,91.46,89.91,89.99,207300,0
2005-03-09,90,90.5,89.13,90,308800,0
2005-03-10,89.8,90,88.66,89.43,182300,0
2005-03-11,89.43,89.75,88.54,89.31,171600,0
2005-03-14,89.56,90.27,89.38,90.2,203400,0
2005-03-15,90.45,90.95,89.97,90.2,160200,0
2005-03-16,90.05,90.05,89.1,89.39,220200,0
2005-03-17,89.35,89.56,89.03,89.31,308500,0
2005-03-18,89.18,89.18,88.22,88.46,399900,0
2005-03-21,87.8,88.23,87.3,87.81,499400,0
2005-03-22,87.97,88.45,87.23,87.45,702600,0
2005-03-23,85.25,85.91,83.31,83.9,1805200,0
2005-03-24,84.2,85.03,84.19,84.5,360600,0
2005-03-28,84.48,84.94,84.28,84.42,223400,0
2005-03-29,84.25,84.69,83.61,83.63,234700,0
2005-03-30,83.64,85.66,82.15,85.42,777200,0
2005-03-31,85,85.2,84.01,84.3,574100,0
2005-04-01,84.3,84.45,82.76,83.04,720700,0
2005-04-04,83.05,83.88,82.14,83.63,303300,0
2005-04-05,83.88,84.1,83.4,83.58,227300,0
2005-04-06,83.7,84.92,83.65,83.97,274300,0
2005-04-07,83.87,84.15,83.26,83.47,247700,0
2005-04-08,83.47,83.47,82.04,82.22,496300,0
2005-04-11,82.22,82.5,81.65,81.72,203800,0
2005-04-12,81.72,82.9,80.73,82.64,400900,0
2005-04-13,82.45,82.6,81.6,81.62,410700,0
2005-04-14,81.87,81.87,79.13,79.13,660300,0
2005-04-15,79.1,80.05,78.68,79.02,662100,0
2005-04-18,79.02,79.83,78.48,79.4,437900,0
2005-04-19,79.3,79.78,79,79.43,402400,0
2005-04-20,79.52,79.7,78.73,78.73,505300,0
2005-04-21,79.05,81.5,78.9,81.5,456000,0
2005-04-22,77,79.8,76.63,78,1431400,0
2005-04-25,78.01,78.5,77.1,77.63,664300,0
2005-04-26,77.63,79.23,76.54,78.06,652000,0
2005-04-27,78.06,78.38,76.8,77.46,513200,0
2005-04-28,77.4,78.12,76.9,77.25,430300,0
2005-04-29,77.27,77.81,76.6,77.81,437800,0
2005-05-02,77.77,78.14,76.74,77.6,315600,0
2005-05-03,77.6,79.06,77.4,78.25,279400,0
2005-05-04,78.24,80.06,77.84,80.06,424000,0
2005-05-05,80.06,80.6,79.37,79.93,205400,0
2005-05-06,80.15,80.43,79.83,80.09,162500,0
2005-05-09,80.13,81.29,79.84,81,375900,0
2005-05-10,81.01,81.56,80.64,80.91,352200,0
2005-05-11,80.77,81.66,80.39,81.65,390900,0
2005-05-12,81.71,81.92,80.39,80.48,276300,0
2005-05-13,80.3,80.59,79.23,79.83,224400,0
2005-05-16,79.83,81.8,79.81,81.74,210400,0
2005-05-17,81.93,82.67,81.65,82.67,346900,0
2005-05-18,82.97,84.28,82.96,83.88,561800,0
2005-05-19,83.9,84.81,83.83,84.81,302300,0
2005-05-20,84.81,84.81,83.77,84.6,272800,0
2005-05-23,84.61,84.7,83.79,83.94,305400,0
2005-05-24,83.75,83.87,83.15,83.51,260500,0
2005-05-25,83.2,83.42,82.36,83.1,223500,0
2005-05-26,83.2,83.65,83.02,83.46,310200,0
2005-05-27,83.47,83.64,83.05,83.25,174000,0
2005-05-31,83,83.9,83,83.42,191800,0
2005-06-01,83.42,84.79,83.42,84.03,187400,0
2005-06-02,84.05,84.21,83.8,83.85,278500,0
2005-06-03,84,84.31,83.45,83.83,261300,0
2005-06-06,84,84.56,83.6,84.56,147900,0
2005-06-07,84.41,84.95,84.08,84.75,279300,0
2005-06-08,84.8,85.35,84.31,84.64,307000,0
2005-06-09,84.66,85.74,84.4,85.74,164900,0
2005-06-10,85.9,86,85.6,85.86,150300,0
2005-06-13,85.95,86.61,85.72,86.59,185800,0
2005-06-14,86.6,88.11,86.6,87.87,296400,0
2005-06-15,88.85,88.85,87.3,88.37,211100,0
2005-06-16,88.38,89,88.13,88.33,239300,0
2005-06-17,88.48,88.67,87.75,87.75,305900,0
2005-06-20,87.58,87.94,86.75,87.53,231200,0
2005-06-21,87.65,87.65,86.85,87,220300,0
2005-06-22,87.13,87.48,85.76,86.03,347000,0
2005-06-23,86.15,86.69,84.79,85,223400,0
2005-06-24,85,85.1,82,82.34,522800,0
2005-06-27,82.42,83.21,81.19,83.15,308000,0
2005-06-28,83.15,83.85,82.41,83.6,321700,0
2005-06-29,83.75,84.45,83.7,84,166400,0
2005-06-30,84.1,84.35,82.42,82.5,294000,0
2005-07-01,82.55,82.69,81.8,82.2,318700,0
2005-07-05,84.25,92.45,84.25,87.5,4020100,0
2005-07-06,87.72,88.75,85.75,85.75,1006300,0
2005-07-07,85.75,87.07,85.59,86.84,374000,0
2005-07-08,87.35,89.47,87.35,89.43,540100,0
2005-07-11,89.6,91.19,89.44,90.14,415400,0
2005-07-12,89.9,90.9,89.5,89.8,516700,0
2005-07-13,89.67,90.38,89.66,90,233400,0
2005-07-14,90.25,90.85,89.55,89.73,200700,0
2005-07-15,89.57,90.08,88.9,89.46,245600,0
2005-07-18,89.78,90.69,89.7,90,382400,0
2005-07-19,90.07,90.7,90.06,90.25,276100,0
2005-07-20,90.05,91,89.5,90.98,212600,0
2005-07-21,90.98,90.98,88.6,89.28,510400,0
2005-07-22,89.94,91.18,89.65,90.25,368200,0
2005-07-25,90.25,91.4,89.93,90,343000,0
2005-07-26,89.85,90.44,89.77,90.05,360200,0
2005-07-27,90.45,90.77,89.35,89.61,224600,0
2005-07-28,89.5,90,88.64,88.82,286700,0
2005-07-29,88.82,88.99,87.82,87.82,259700,0
2005-08-01,88.05,88.54,86.84,87.48,281200,0
2005-08-02,87.48,88.17,86.76,88.12,330900,0
2005-08-03,88,88.37,86.75,87.03,345100,0
2005-08-04,86.5,86.99,85.96,85.96,203200,0
2005-08-05,86,86,85.12,85.46,258300,0
2005-08-08,85.66,85.85,84.2,84.54,380800,0
2005-08-09,84.56,86.13,84.25,85.69,274800,0
2005-08-10,85.89,86.58,84.78,84.95,256000,0
2005-08-11,85.2,86.23,85.07,85.55,171700,0
2005-08-12,85.4,85.53,84.52,85.05,144400,0
2005-08-15,85.2,85.35,84.23,85.08,135400,0
2005-08-16,85.05,85.25,83.47,84.01,310600,0
2005-08-17,83.8,84.2,83.45,84.15,216100,0
2005-08-18,83.92,84.07,83.5,83.72,247700,0
2005-08-19,83.81,84.24,83.5,83.95,126100,0
2005-08-22,84.2,84.5,83.63,83.81,185400,0
2005-08-23,83.78,83.8,82.23,83.28,158700,0
2005-08-24,83.2,84.2,82.3,82.55,216800,0
2005-08-25,82.25,83.24,82.25,82.91,205600,0
2005-08-26,83.1,83.35,82.25,82.27,218600,0
2005-08-29,82.2,82.7,80.94,82.64,315500,0
2005-08-30,82.64,83.17,81.61,82.17,354400,0
2005-08-31,81.92,85.59,81.77,85.38,613900,0
2005-09-01,85.26,85.8,83.99,84.3,549900,0
2005-09-02,84.3,84.42,83.35,84.15,373700,0
2005-09-06,84.8,85.2,84.62,84.81,157500,0
2005-09-07,85.01,86.72,85.01,86.46,383500,0
2005-09-08,86.21,86.21,84.24,84.4,373000,0
2005-09-09,84.65,85.18,84.35,84.97,258700,0
2005-09-12,84.97,84.97,83.11,83.16,489100,0
2005-09-13,83.34,83.43,82.2,82.2,304900,0
2005-09-14,82.21,82.55,82.06,82.29,340100,0
2005-09-15,82.29,82.29,81.4,81.67,229700,0
2005-09-16,81.67,81.75,80.95,81.06,695700,0
2005-09-19,81.15,81.65,80.27,80.87,417600,0
2005-09-20,82.82,82.82,78.2,78.63,723700,0
2005-09-21,78.63,78.63,76.97,77.03,449100,0
2005-09-22,77.1,78.5,76.95,77.96,796100,0
2005-09-23,78,78.15,77.47,77.6,289700,0
2005-09-26,77.95,78.25,77.4,77.57,268200,0
2005-09-27,77.57,78.38,77.53,78,376600,0
2005-09-28,76.19,80.5,76.19,78.84,1522400,0
2005-09-29,78.45,79.8,78.07,79.8,468800,0
2005-09-30,79.8,80.45,79.7,80.25,265900,0
2005-10-03,80.85,80.91,78.99,79.4,391200,0
2005-10-04,79.55,80.35,78.99,79,248800,0
2005-10-05,78.99,79,77.25,77.76,621100,0
2005-10-06,77.78,78.39,77.01,77.31,554400,0
2005-10-07,77.7,78.25,77.67,78.07,443700,0
2005-10-10,78.2,79.15,78.1,78.26,309700,0
2005-10-11,78.51,78.51,77.28,77.38,481900,0
2005-10-12,77.37,77.78,77.2,77.69,642300,0
2005-10-13,77.2,77.33,76,76.15,606600,0
2005-10-14,77,77.3,75.97,76.95,420900,0
2005-10-17,77.02,77.68,76.01,77.68,384800,0
2005-10-18,77.68,77.79,75.31,75.5,970700,0
2005-10-19,75.5,77.19,74.55,77.12,822300,0
2005-10-20,77.12,78.63,76.51,77.62,616200,0
2005-10-21,77.85,78.37,76.22,76.74,419500,0
2005-10-24,76.84,79.4,76.84,79.4,359600,0
2005-10-25,79.3,79.3,77.15,77.73,322100,0
2005-10-26,77.65,77.66,76.56,76.73,237400,0
2005-10-27,76.72,76.72,75.22,75.22,287100,0
2005-10-28,75.42,76.95,75.22,76.95,288700,0
2005-10-31,77.05,78.35,77.05,78.05,245400,0
2005-11-01,78.07,79.52,77.76,79.3,401900,0
2005-11-02,79.31,81.46,79.21,81.12,542700,0
2005-11-03,81.35,81.88,80.11,80.43,218500,0
2005-11-04,80.43,80.48,79,79.58,332000,0
2005-11-07,79.8,81.3,79.8,81.18,230900,0
2005-11-08,80.75,80.76,77.98,78.32,656300,0
2005-11-09,78.51,80.22,78.24,79.61,496700,0
2005-11-10,79.75,82.21,79.38,82.19,480300,0
2005-11-11,82.1,82.94,81.3,82.25,266200,0
2005-11-14,83.25,83.9,81.98,82.33,246800,0
2005-11-15,82.35,82.55,81.33,81.9,414900,0
2005-11-16,81.95,83.64,81.95,83.02,504600,0
2005-11-17,83.09,83.3,82.52,83.3,318900,0
2005-11-18,84,84.71,83.7,84.38,349600,0
2005-11-21,84.39,85.98,84.32,85.88,293700,0
2005-11-22,85.88,87.09,85.29,86.88,333400,0
2005-11-23,86.78,88.2,86.78,88.01,337900,0
2005-11-25,88.26,88.78,87.8,88.16,158800,0
2005-11-28,88.16,88.16,86.51,86.79,609500,0
2005-11-29,86.8,87.1,86.56,87,513500,0
2005-11-30,87,88.25,86.8,87.98,508100,0
2005-12-01,88.99,89.71,88.71,89.41,414600,0
2005-12-02,89.35,89.41,88.81,89,223800,0
2005-12-05,89,89,87.79,88.96,326300,0
2005-12-06,89,89,87.86,88.45,187500,0
2005-12-07,88.33,88.57,86.75,86.78,256900,0
2005-12-08,86.98,87.09,85.77,86.05,427300,0
2005-12-09,86.5,87.51,85.89,87.26,212200,0
2005-12-12,87.5,87.65,86.33,87,108400,0
2005-12-13,86.9,88.17,86.8,87.72,165100,0
2005-12-14,87.75,89.15,87.75,88.68,104800,0
2005-12-15,88.75,88.75,87.65,88,195200,0
2005-12-16,88.18,89.1,87.84,87.84,219600,0
2005-12-19,87.74,87.74,86.06,86.17,258500,0
2005-12-20,86.5,87.4,85.9,86.5,218800,0
2005-12-21,87.1,88.25,86.93,88.04,305000,0
2005-12-22,88,88.1,86.5,87.97,251200,0
2005-12-23,87.97,88.37,87.62,87.94,121700,0
2005-12-27,87.9,88.1,86.92,87.1,104200,0
2005-12-28,87.2,87.9,86.92,87.78,138000,0
2005-12-29,87.75,88.29,87.2,87.6,127200,0
2005-12-30,87.5,87.5,85.94,86.98,234900,0
2006-01-03,87.15,89.63,87,89.6,600000,0
2006-01-04,89.5,90.5,88.86,90.14,380300,0
2006-01-05,90.2,90.88,88.56,89.16,351000,0
2006-01-06,89.3,89.7,87.85,88.56,312400,0
2006-01-09,88.75,89.5,88.7,89.5,390600,0
2006-01-10,89,89.87,88.9,89.8,242100,0
2006-01-11,89.6,89.64,87.67,88.51,378900,0
2006-01-12,88.51,89.62,87.25,87.45,289100,0
2006-01-13,88.31,88.31,86.7,87.02,190200,0
2006-01-17,86.85,86.85,85.89,86.32,400300,0
2006-01-18,86.32,86.56,85.37,85.87,603500,0
2006-01-19,85.95,86.09,85.65,86.01,318700,0
2006-01-20,86.01,86.21,84.5,84.65,430200,0
2006-01-23,84.8,84.8,82.79,83,793500,0
2006-01-24,83.02,83.29,82.55,82.88,520200,0
2006-01-25,83.2,83.4,82.3,82.63,303200,0
2006-01-26,83.2,83.91,82.86,83.9,408900,0
2006-01-27,84,85.4,83.9,84.68,406200,0
2006-01-30,84.75,84.99,84.1,84.3,316600,0
2006-01-31,84.1,85.2,83.7,85.04,323800,0
2006-02-01,85.02,85.02,83.92,84.27,391800,0
2006-02-02,84.33,84.86,83.49,83.91,381800,0
2006-02-03,83.91,83.99,83.33,83.87,241700,0
2006-02-06,83.87,83.87,82.62,83.33,466200,0
2006-02-07,83.13,83.13,81.95,82.15,340600,0
2006-02-08,82.45,82.45,81.9,82.26,337100,0
2006-02-09,82.51,82.71,81.66,81.69,310000,0
2006-02-10,81.75,81.76,81.05,81.46,248100,0
2006-02-13,81.42,81.42,80.05,80.63,402400,0
2006-02-14,80.95,83.07,80.78,82.65,608300,0
2006-02-15,82.65,82.65,81.62,82.44,287900,0
2006-02-16,82.38,83.05,82.3,82.9,352300,0
2006-02-17,82.98,83.35,82.79,83.15,368100,0
2006-02-21,83.17,84.4,83.14,84.38,568800,0
2006-02-22,84.2,84.99,83.5,83.5,694500,0
2006-02-23,83.4,84.62,83.04,84.4,769400,0
2006-02-24,86.45,88.88,85.2,86.9,2386000,0
2006-02-27,86.84,87.35,86.34,86.68,607200,0
2006-02-28,86.45,87.05,86,86.51,504600,0
2006-03-01,86.32,87.25,86.2,87.05,357500,0
2006-03-02,87,87.4,86.94,87.4,300500,0
2006-03-03,87.25,88.25,87.15,87.43,579900,0
2006-03-06,87.42,87.49,86.78,87,714600,0
2006-03-07,86.9,86.91,85.36,86.55,738000,0
2006-03-08,86.45,87.37,86.1,86.97,425400,0
2006-03-09,86.83,86.94,86.34,86.51,376800,0
2006-03-10,86.85,87.05,86.4,86.85,245700,0
2006-03-13,87.25,87.65,86.01,86.15,285400,0
2006-03-14,86.15,87.11,85.98,86.3,412700,0
2006-03-15,86.35,86.85,86.2,86.79,455500,0
2006-03-16,87.05,87.32,86.67,87.06,295800,0
2006-03-17,87.5,87.82,87.16,87.43,329600,0
2006-03-20,87.43,87.62,86.31,87.04,443400,0
2006-03-21,87.03,87.58,86.31,86.43,173700,0
2006-03-22,86.38,86.85,86,86.23,270700,0
2006-03-23,86.2,86.67,85.72,85.86,472300,0
2006-03-24,85.86,86.52,85.3,86.34,296800,0
2006-03-27,86.34,86.7,85.65,85.81,281600,0
2006-03-28,86.1,86.75,85.6,85.75,307500,0
2006-03-29,85.97,86.56,85.6,86.55,226600,0
2006-03-30,86.56,86.56,85.03,85.32,336600,0
2006-03-31,81.75,82.95,80.5,80.72,2451100,0
2006-04-03,81,81.5,79.74,79.99,1284800,0
2006-04-04,79.99,79.99,79.1,79.53,801500,0
2006-04-05,79.53,80.5,79.53,80.19,487600,0
2006-04-06,80,80.17,79.8,79.94,401000,0
2006-04-07,80,80.41,79.73,79.75,526700,0
2006-04-10,79.5,79.53,78.92,79.18,435700,0
2006-04-11,79.23,79.35,78.45,78.63,661200,0
2006-04-12,78.63,78.79,78.23,78.62,366200,0
2006-04-13,78.42,79.16,78.21,78.88,263300,0
2006-04-17,78.8,78.91,78.34,78.46,323600,0
2006-04-18,78.7,79.05,78.39,78.39,663200,0
2006-04-19,78.4,78.85,78.24,78.58,400100,0
2006-04-20,78.4,79.05,78.26,78.85,255400,0
2006-04-21,79.18,79.75,78.35,78.65,310800,0
2006-04-24,78.6,78.65,77.79,77.91,615200,0
2006-04-25,77.85,78.05,77.3,77.7,368100,0
2006-04-26,77.85,78.88,77.8,78.15,393200,0
2006-04-27,78.15,78.77,77.6,77.85,568800,0
2006-04-28,77.84,81.1,77.83,80.1,981800,0
2006-05-01,80.05,80.2,77.72,78.03,640500,0
2006-05-02,78.3,78.5,77.75,77.78,354600,0
2006-05-03,77.88,78.29,76.74,76.75,534800,0
2006-05-04,76.98,77.4,76.57,76.9,248600,0
2006-05-05,77.25,77.35,76.21,77.22,393800,0
2006-05-08,77.15,77.82,76.5,76.81,420300,0
2006-05-09,76.8,77.59,76.74,77.18,358500,0
2006-05-10,77.18,77.83,77.05,77.65,403700,0
2006-05-11,77.85,77.95,77.38,77.6,709200,0
2006-05-12,77.55,77.78,76.48,76.5,670000,0
2006-05-15,75.7,76.45,75.48,76.3,793000,0
2006-05-16,76.3,76.31,74.23,75.51,1441800,0
2006-05-17,75.4,75.9,74.9,75.4,1015900,0
2006-05-18,75.52,76.15,75.52,75.83,559700,0
2006-05-19,76.03,76.2,74.9,75.57,534000,0
2006-05-22,75.45,75.86,74.32,75.51,606300,0
2006-05-23,75.6,75.66,73.8,73.8,828200,0
2006-05-24,73.81,75.06,73.14,74.13,710700,0
2006-05-25,74.75,74.76,74.3,74.64,449400,0
2006-05-26,75.35,75.35,74.49,75.08,311000,0
2006-05-30,75.08,75.08,73.3,73.53,684000,0
2006-05-31,73.7,74.73,73.19,73.7,545700,0
2006-06-01,73.78,74.61,73.66,74.35,416400,0
2006-06-02,74.41,74.61,73.02,73.77,539700,0
2006-06-05,73.72,73.95,73.27,73.34,567000,0
2006-06-06,73.34,73.46,71.13,72.02,1152400,0
2006-06-07,72.02,73.35,71.1,71.21,672600,0
2006-06-08,71.21,71.37,69.84,71.21,638500,0
2006-06-09,71.35,72.1,70.95,71.66,450400,0
2006-06-12,71.7,72.21,70.45,70.63,641600,0
2006-06-13,70.5,71.12,69.7,69.73,1568100,0
2006-06-14,69.74,70.1,69.47,69.94,505500,0
2006-06-15,70.3,71.31,70.05,70.99,604200,0
2006-06-16,71.2,71.26,70.72,70.95,436900,0
2006-06-19,71.01,71.11,70.08,70.35,677200,0
2006-06-20,70.15,71.17,70.15,70.73,450800,0
2006-06-21,70.65,72.24,70.62,72.01,561900,0
2006-06-22,71.86,71.87,70.97,71.6,326900,0
2006-06-23,71.61,71.99,71.1,71.39,373500,0
2006-06-26,71.3,71.34,70.67,71,363400,0
2006-06-27,71.18,71.19,69.8,70.07,338100,0
2006-06-28,70.23,70.62,69.75,70.34,378200,0
2006-06-29,70.6,71.44,70.12,71.37,358100,0
2006-06-30,71.56,71.85,70.14,70.35,356500,0
2006-07-03,70.54,71,70.3,70.83,153700,0
2006-07-05,70.74,70.75,69,69.24,548100,0
2006-07-06,69.15,69.25,68.5,68.92,468600,0
2006-07-07,68.92,69.62,68.29,68.38,554200,0
2006-07-10,68.65,69.38,68.65,69.06,270800,0
2006-07-11,69.11,69.15,68.2,68.79,520100,0
2006-07-12,68.72,69.21,67.87,68.09,525400,0
2006-07-13,68.05,68.22,66.93,67.23,532200,0
2006-07-14,67.15,67.16,65.93,66.05,690600,0
2006-07-17,66.12,66.43,65.54,65.71,625800,0
2006-07-18,65.65,65.84,64.52,65.15,551000,0
2006-07-19,65.25,67.04,65.15,66.9,528400,0
2006-07-20,66.91,67.12,64.4,65,835100,0
2006-07-21,64.9,65.7,62.8,65.51,1567000,0
2006-07-24,66,67.55,65.99,66.55,694400,0
2006-07-25,66.45,67.82,66.2,67.25,604600,0
2006-07-26,67.22,67.3,66.58,67.26,791400,0
2006-07-27,67.25,67.88,65.38,65.87,706800,0
2006-07-28,71.79,72.54,68.73,69.96,3014300,0
2006-07-31,69.25,69.36,68.13,69.02,543100,0
2006-08-01,68.92,68.92,67.47,67.71,686400,0
2006-08-02,67.76,68.72,67.68,68.72,449300,0
2006-08-03,68.63,70.32,68.2,70.2,626000,0
2006-08-04,71.1,71.95,69.2,69.83,480700,0
2006-08-07,69.82,69.88,68.5,69.55,647600,0
2006-08-08,69.6,69.97,68.21,68.84,488600,0
2006-08-09,68.95,68.95,66.04,66.85,1114400,0
2006-08-10,66.77,67.85,66.5,67.18,351400,0
2006-08-11,67.18,67.19,66.58,66.77,272500,0
2006-08-14,65.89,68.3,65.89,67.15,378700,0
2006-08-15,68,68.95,68,68.86,413800,0
2006-08-16,68.99,69.25,68.06,68.4,518600,0
2006-08-17,68.45,70.15,68.39,70.03,729400,0
2006-08-18,70.3,71.35,70.3,70.85,617700,0
2006-08-21,70.9,71.42,70.69,70.85,636000,0
2006-08-22,70.85,71.12,70.34,70.45,292800,0
2006-08-23,70.75,70.83,69.3,69.5,327700,0
2006-08-24,69.7,70.44,68.66,68.76,754500,0
2006-08-25,68.76,68.82,67.99,68.23,613700,0
2006-08-28,68.27,69.71,68.27,69.48,585500,0
2006-08-29,69.6,70.1,69.04,69.66,447200,0
2006-08-30,69.66,70.36,69.25,70.14,371300,0
2006-08-31,70.75,70.88,70.07,70.88,398900,0
2006-09-01,70.95,71.83,70.4,71.58,432600,0
2006-09-05,71.58,71.99,71.1,71.46,335800,0
2006-09-06,71.3,71.3,69.91,70.36,462200,0
2006-09-07,69.95,71,69.25,70.52,481500,0
2006-09-08,70.65,71.78,70.23,71.54,396800,0
2006-09-11,71.55,75.21,71.55,74.46,942000,0
2006-09-12,74.49,75.42,74.3,75.03,717700,0
2006-09-13,75.2,75.75,74.73,75.01,635000,0
2006-09-14,75,75.56,73.8,75.36,467000,0
2006-09-15,75.65,77.18,75.55,76.27,961200,0
2006-09-18,76.05,76.59,74.85,75.31,540000,0
2006-09-19,75.06,75.07,73.5,74.12,519600,0
2006-09-20,74.12,74.6,72.75,72.89,1246000,0
2006-09-21,72.98,73.48,72.6,72.99,998500,0
2006-09-22,72.89,73.63,72.01,73.54,532800,0
2006-09-25,73.54,74.31,72.15,73.68,545700,0
2006-09-26,73.53,75,73.24,74.89,400100,0
2006-09-27,74.89,75.7,73.9,73.94,772700,0
2006-09-28,73.95,75.42,73.54,74.88,591200,0
2006-09-29,74.9,75.69,74.39,74.45,427700,0
2006-10-02,74.45,75.94,74.4,75.27,465100,0
2006-10-03,75.26,75.9,73.83,75.1,365000,0
2006-10-04,74.97,76.7,74.62,76.11,466400,0
2006-10-05,76.11,76.18,75.12,76,442300,0
2006-10-06,76,76.9,75.42,76.75,568500,0
2006-10-09,76.65,78.23,76.42,78.19,670800,0
2006-10-10,78.41,79.4,78.03,78.63,495000,0
2006-10-11,78.6,79.14,77.78,78.51,294700,0
2006-10-12,78.67,79.64,78.45,79.24,518600,0
2006-10-13,79.04,79.05,78.06,78.58,623200,0
2006-10-16,77.9,78.4,77.26,77.91,862200,0
2006-10-17,77.83,77.83,76.09,76.67,645400,0
2006-10-18,76.79,77.6,76.64,76.68,448600,0
2006-10-19,76.52,76.74,75.73,75.99,315700,0
2006-10-20,75.99,75.99,74.55,74.99,836100,0
2006-10-23,75,76.15,74.84,75.82,673300,0
2006-10-24,75.33,76.3,75.17,75.59,327700,0
2006-10-25,75.2,75.47,74.54,74.71,515000,0
2006-10-26,74.81,79.5,74.76,77.79,1127700,0
2006-10-27,75.55,77.93,73.21,73.6,2330000,0
2006-10-30,73.6,73.61,71.5,71.72,1486000,0
2006-10-31,71.81,73.1,71.81,72.7,1033800,0
2006-11-01,72.9,73.27,71.9,72.31,812700,0
2006-11-02,72.11,72.48,71.05,71.12,594800,0
2006-11-03,71.18,71.49,70.02,70.23,568100,0
2006-11-06,70.51,71.31,70.11,70.75,573600,0
2006-11-07,70.5,71.36,70,70.2,897200,0
2006-11-08,70.2,70.81,70.06,70.6,1225700,0
2006-11-09,70.7,71.47,70.68,71.1,702900,0
2006-11-10,71.15,72.19,71.15,72.16,393500,0
2006-11-13,72.36,73.21,72.13,72.63,354400,0
2006-11-14,73.4,73.57,72.19,73.47,520700,0
2006-11-15,73.67,74.94,73.65,74.83,700100,0
2006-11-16,75.35,76.32,75.31,76.07,825300,0
2006-11-17,76.06,76.14,75.54,75.97,778500,0
2006-11-20,75.97,76.34,75.15,76.07,469100,0
2006-11-21,76.07,76.63,75.9,76.45,239300,0
2006-11-22,76.45,76.69,75.9,76.52,273900,0
2006-11-24,76.32,76.58,75.77,76.38,136600,0
2006-11-27,76.2,76.2,74.38,74.6,641500,0
2006-11-28,74.4,75.24,74.14,74.79,320800,0
2006-11-29,75.2,75.98,74.94,75.45,253300,0
2006-11-30,75.45,77.7,74.9,77.43,651100,0
2006-12-01,77.75,78.27,76.25,77.2,718100,0
2006-12-04,77.2,78.64,76.93,78.39,666400,0
2006-12-05,78.43,78.77,78.06,78.25,392900,0
2006-12-06,78.4,78.9,77.3,77.57,498700,0
2006-12-07,77.55,78.33,76.9,77.67,396100,0
2006-12-08,77.72,78.29,76.81,77.26,455600,0
2006-12-11,77.05,77.85,76.73,77.25,238800,0
2006-12-12,77.15,77.39,76.65,77.29,258400,0
2006-12-13,77.45,78.15,76.92,77.11,379700,0
2006-12-14,77.09,78.81,77.09,78.29,269200,0
2006-12-15,78.29,78.3,75.9,76.02,1065200,0
2006-12-18,76.91,77.58,75.9,76.04,420200,0
2006-12-19,76.01,76.05,74.4,74.7,895500,0
2006-12-20,74.71,75.28,74.52,74.94,356600,0
2006-12-21,74.95,75.69,74.46,74.76,344200,0
2006-12-22,74.98,75.67,74.04,74.27,204600,0
2006-12-26,74.25,74.99,73.83,74.96,158400,0
2006-12-27,75,75.48,74.92,75.38,137700,0
2006-12-28,75.39,75.9,75.11,75.58,258600,0
2006-12-29,75.58,75.58,74.76,74.86,190200,0
2007-01-03,75.46,77.24,75.15,76.1,626400,0
2007-01-04,76,77.36,75.63,77.14,560900,0
2007-01-05,77.04,77.04,75.96,76.05,498800,0
2007-01-08,76.3,76.39,75.53,76.09,314300,0
2007-01-09,76.2,76.46,76.05,76.3,413100,0
2007-01-10,76.09,77.68,75.42,77.5,402500,0
2007-01-11,77.7,79.17,77.59,79.08,710000,0
2007-01-12,78.85,79.35,78.43,79.25,625000,0
2007-01-16,79,79.37,77.82,78.18,1010600,0
2007-01-17,78.18,78.47,77.04,77.08,553300,0
2007-01-18,77.27,77.86,77.03,77.23,546100,0
2007-01-19,76.96,78.41,76.65,78.38,743100,0
2007-01-22,78.48,79.05,78.27,78.75,521200,0
2007-01-23,78.75,80,78.57,79.86,675000,0
2007-01-24,79.86,80.37,79.52,80.3,336400,0
2007-01-25,80.08,80.2,79,79.56,427200,0
2007-01-26,79.59,80.18,78.1,78.52,646700,0
2007-01-29,78.52,79.51,78.33,79.02,499300,0
2007-01-30,79.27,79.4,78.15,78.2,462400,0
2007-01-31,77.9,82.99,77.9,82.42,1435900,0
2007-02-01,82.42,86.41,82.42,85.79,2285400,0
2007-02-02,85.79,87.76,85.12,86.89,1328000,0
2007-02-05,87.5,87.6,85.78,86,620900,0
2007-02-06,86.09,87.12,85.92,86.98,469600,0
2007-02-07,86.72,86.72,84.51,85.41,856600,0
2007-02-08,85.41,85.41,83.36,83.49,1120500,0
2007-02-09,83.54,84.1,82.4,82.88,663300,0
2007-02-12,83.45,83.71,82.68,83.7,564303,0
2007-02-13,83.8,84.35,82.81,84,336153,0
2007-02-14,84.03,84.87,83.8,84.41,522797,0
2007-02-15,84.41,84.77,83.78,84.63,726730,0
2007-02-16,88.73,94.3,88.31,93.89,6707900,0
2007-02-20,93.89,94.35,92.6,93.78,1697500,0
2007-02-21,93.58,94.29,93.04,93.65,740800,0
2007-02-22,93.65,93.65,92.45,92.92,604700,0
2007-02-23,92.71,93.03,92.17,92.95,531800,0
2007-02-26,92.8,92.8,89.5,90.8,918100,0
2007-02-27,90,90.15,87,88.75,1166900,0
2007-02-28,88.35,88.45,86.24,87.52,894500,0
2007-03-01,87.52,87.87,84.64,87.75,979273,0
2007-03-02,87.65,87.65,86.23,87,579000,0
2007-03-05,86,86.78,84.87,85.06,790200,0
2007-03-06,85.46,86.2,84.75,85.71,636200,0
2007-03-07,85.69,86.57,85.29,85.67,554600,0
2007-03-08,86.25,87.52,85.96,87.24,553000,0
2007-03-09,87.6,87.99,85.71,86.86,337900,0
2007-03-12,86.86,86.86,84.72,85.12,607400,0
2007-03-13,84.96,85.68,83.19,83.3,1122400,0
2007-03-14,83.55,84.37,81.12,83.2,1242100,0
2007-03-15,83.24,84.8,83.22,84.14,516100,0
2007-03-16,84.29,84.61,82.68,83.12,677800,0
2007-03-19,83.55,85.3,83.55,84.75,824500,0
2007-03-20,84.78,85.57,84.21,85.42,433200,0
2007-03-21,85.67,87.7,84.84,87.21,598000,0
2007-03-22,87.21,87.21,84.89,85.8,942700,0
2007-03-23,85.81,86.14,85.41,85.49,614000,0
2007-03-26,85.43,86.34,83.64,84.81,629500,0
2007-03-27,84.81,84.81,83.2,83.5,570600,0
2007-03-28,83.25,83.26,81.5,82.48,1027676,0
2007-03-29,83.06,83.06,81.3,82.24,473600,0
2007-03-30,82.49,83.46,81.31,82.05,456700,0
2007-04-02,82.4,82.93,81.28,82.32,569700,0
2007-04-03,82.46,82.46,81.42,82.14,898300,0
2007-04-04,82.27,82.44,81.99,82.28,433200,0
2007-04-05,82.28,82.9,82.21,82.57,357500,0
2007-04-09,82.77,83.18,82.21,83.07,411000,0
2007-04-10,83.11,84.12,83,84.1,585700,0
2007-04-11,84.2,84.56,83.29,83.79,980300,0
2007-04-12,83.78,85.05,83.24,85.02,519200,0
2007-04-13,85.13,85.95,84.4,85.35,535700,0
2007-04-16,85.76,86.92,85.56,86.32,412746,0
2007-04-17,86.55,87.47,86.23,86.8,511656,0
2007-04-18,87.3,89.6,85.92,89.05,1050000,0
2007-04-19,88.8,89.92,87.76,89,948400,0
2007-04-20,93.49,94.5,89.95,92.64,2759059,0
2007-04-23,92.39,92.49,91.12,91.34,754900,0
2007-04-24,91.29,92.05,89.75,91.61,979500,0
2007-04-25,92,93.25,90.85,93.08,727400,0
2007-04-26,92.88,93.9,92.35,93.42,660400,0
2007-04-27,93.17,93.17,91.44,92.02,526059,0
2007-04-30,91.9,92.3,90.16,90.16,589800,0
2007-05-01,90.3,90.87,88.41,90.84,864500,0
2007-05-02,90.83,92.59,90.7,91.89,461378,0
2007-05-03,92,92.33,91.27,91.96,318800,0
2007-05-04,92.15,93.2,91.69,92.98,601200,0
2007-05-07,92.98,93.78,92.33,92.78,293000,0
2007-05-08,92.1,93,91.5,92.74,327600,0
2007-05-09,92.61,104.87,92.35,96.03,6957400,0
2007-05-10,95.81,96.99,94.52,94.82,779500,0
2007-05-11,95.12,96.14,93.78,94.64,589000,0
2007-05-14,94.64,94.89,94.01,94.46,423800,0
2007-05-15,94.46,94.99,93.38,93.62,393500,0
2007-05-16,93.77,94.22,93.2,94.13,277000,0
2007-05-17,93.7,94.75,93.59,94.13,590300,0
2007-05-18,94.26,95.43,94.11,95.15,679500,0
2007-05-21,94.66,97.04,94.66,95.82,756400,0
2007-05-22,95.82,97.43,94.25,97.26,596600,0
2007-05-23,96.51,98.93,96.5,98.44,909800,0
2007-05-24,98,99.71,96.35,96.82,827800,0
2007-05-25,97.07,97.94,96.37,96.81,332500,0
2007-05-29,97.38,98.93,97.16,97.99,533900,0
2007-05-30,97.89,98.37,96.82,98.37,449800,0
2007-05-31,102.4,108,100.01,102.06,1792880,0
2007-06-01,102.06,103.5,102.06,103.05,956100,0
2007-06-04,103.03,103.5,102.55,103.32,636200,0
2007-06-05,103.03,103.32,100.59,101.25,789800,0
2007-06-06,101.14,101.71,99.89,100.6,432796,0
2007-06-07,99.96,100.47,97.04,97.28,763700,0
2007-06-08,97.37,99.5,96.94,99.38,654600,0
2007-06-11,99.33,99.9,98.36,99.37,365400,0
2007-06-12,98.78,99.84,97.93,98.91,508400,0
2007-06-13,99.11,100.24,98.45,100.03,435100,0
2007-06-14,100.04,101.47,100.03,101.32,396200,0
2007-06-15,101.19,102.67,101.02,101.68,519600,0
2007-06-18,102.59,103.12,101.97,102.56,479994,0
2007-06-19,102.31,102.31,100.78,100.93,377000,0
2007-06-20,101.3,102.34,99.9,100.04,525300,0
2007-06-21,100.04,100.54,98.92,100.52,497300,0
2007-06-22,100.52,100.74,98.78,98.98,381000,0
2007-06-25,99.23,101.22,98.22,98.52,417500,0
2007-06-26,99.47,102.24,98.71,98.95,562600,0
2007-06-27,98.7,101.61,98.46,101.49,599600,0
2007-06-28,101.66,102.21,100.57,101.78,395300,0
2007-06-29,101.94,103.02,100.15,100.79,488603,0
2007-07-02,101.15,101.63,100.22,101.63,461810,0
2007-07-03,102.38,102.85,100.76,101.33,233000,0
2007-07-05,101.65,103.17,101.13,102.83,371500,0
2007-07-06,102.31,103.53,102.02,103,430900,0
2007-07-09,103.4,103.73,102.05,102.27,433100,0
2007-07-10,101.1,101.5,99.48,99.82,714700,0
2007-07-11,99.72,100.24,98.82,99.83,522300,0
2007-07-12,99.95,101.09,99.83,101.09,659300,0
2007-07-13,101,102.07,100.41,101.81,535300,0
2007-07-16,101.42,102.29,100.47,101.07,388600,0
2007-07-17,101.07,101.88,101,101.02,504400,0
2007-07-18,100.56,100.76,98.83,99.68,773399,0
2007-07-19,100.66,101.3,99.5,99.87,641000,0
2007-07-20,96.5,97.73,94.46,97.42,1197500,0
2007-07-23,97.46,97.84,95.65,96.33,669400,0
2007-07-24,95.75,95.91,94.08,95.01,1098800,0
2007-07-25,95.04,95.85,94.5,95,1092865,0
2007-07-26,94.05,95.17,92.69,94.76,1492000,0
2007-07-27,94.57,94.97,92.5,92.57,973800,0
2007-07-30,92.52,92.8,90.89,91.39,1338500,0
2007-07-31,91.62,91.74,89.8,90.01,916544,0
2007-08-01,90.01,91.38,88,91.29,1152686,0
2007-08-02,91.35,91.54,89.93,90.55,658600,0
2007-08-03,90.6,91.93,87.17,87.5,1028448,0
2007-08-06,87.6,88.35,84.42,86,1451882,0
2007-08-07,85.5,88.72,85.34,88.28,968450,0
2007-08-08,88.65,91.3,87.1,88,753300,0
2007-08-09,86.35,88.48,84.91,87.1,1150200,0
2007-08-10,86.1,89.54,85,87.4,694312,0
2007-08-13,86.97,88.46,85.79,87.26,703500,0
2007-08-14,87.86,88.69,85.6,85.71,469700,0
2007-08-15,85.35,86.25,84.05,84.12,829600,0
2007-08-16,83.05,88.08,82.17,87.52,1232100,0
2007-08-17,89.63,90.17,85.55,86.33,1116600,0
2007-08-20,86.55,87.63,85.77,86.68,596700,0
2007-08-21,86.6,86.84,85.55,86.5,527800,0
2007-08-22,87.15,87.84,85.89,86.53,316400,0
2007-08-23,86.5,86.81,85.2,86.28,433300,0
2007-08-24,86.33,87.64,85.51,87.64,257600,0
2007-08-27,87.65,87.81,86.16,87.38,877700,0
2007-08-28,86.93,87.32,84.01,84.04,629100,0
2007-08-29,84.55,86.17,84.5,86.1,383000,0
2007-08-30,84.86,86.85,84.79,85.99,361000,0
2007-08-31,86.38,87.96,86.04,87.31,367100,0
2007-09-04,87.35,87.77,86.4,86.91,338450,0
2007-09-05,86.51,86.6,84.73,85.38,445400,0
2007-09-06,85.5,87.4,84.14,86.6,991900,0
2007-09-07,84.95,86.02,84.49,85.72,447900,0
2007-09-10,86,86.26,83.87,84,460000,0
2007-09-11,84.21,85.09,83.36,84.2,252900,0
2007-09-12,84.05,85.1,83.32,83.58,416400,0
2007-09-13,83.82,84.87,82.96,83.53,278300,0
2007-09-14,83.02,83.77,82.95,83.56,423600,0
2007-09-17,83.02,84.89,82.74,84.1,297000,0
2007-09-18,84.54,88.67,83.19,87.51,1092300,0
2007-09-19,87.76,89.7,86.42,86.49,615500,0
2007-09-20,86.14,86.36,83.29,83.85,751100,0
2007-09-21,84.57,84.57,83.36,84.16,827200,0
2007-09-24,84.16,85.24,83.34,83.9,647500,0
2007-09-25,83,83,80.32,81.52,931600,0
2007-09-26,82,82.86,81.52,82.61,549300,0
2007-09-27,83.07,83.49,81.06,81.79,628100,0
2007-09-28,81.55,82.61,81.01,81.3,491400,0
2007-10-01,81.53,84.68,81.53,83.94,722500,0
2007-10-02,84.04,84.76,83.51,84.07,402800,0
2007-10-03,83.67,85.57,83.67,84.56,336700,0
2007-10-04,84.7,85.17,83.17,83.92,374700,0
2007-10-05,84.34,84.61,84,84.43,429300,0
2007-10-08,84.16,84.45,83.09,83.49,243700,0
2007-10-09,83.5,83.81,81.82,82.43,519600,0
2007-10-10,82.17,82.82,81.86,82.49,304200,0
2007-10-11,83.12,83.49,82.13,82.38,470600,0
2007-10-12,82.75,83.08,81.81,82.34,388000,0
2007-10-15,82.34,82.53,80.99,81.48,525600,0
2007-10-16,81.7,82.65,80.98,81.37,526600,0
2007-10-17,81.69,82.5,80.74,81.63,752000,0
2007-10-18,80.65,80.98,78.66,80.21,941800,0
2007-10-19,79.64,84.64,79.46,81.76,2160800,0
2007-10-22,81.01,84.97,80.8,84.04,1178500,0
2007-10-23,84.42,87.44,84.4,86.19,1187200,0
2007-10-24,86.07,86.33,83.98,84.42,1013400,0
2007-10-25,84.9,85.71,82.9,84.02,742100,0
2007-10-26,84.92,86.66,84.66,86.1,573600,0
2007-10-29,86.11,86.2,84.22,84.51,506700,0
2007-10-30,84.01,86.05,84.01,85.01,268000,0
2007-10-31,85.23,86.48,84.69,85.34,431800,0
2007-11-01,84.84,85.43,84.01,84.02,579200,0
2007-11-02,84.08,84.43,82.9,83.42,647100,0
2007-11-05,83.17,83.17,80.82,81.66,648543,0
2007-11-06,81.82,82.38,80.78,81.73,419600,0
2007-11-07,81.02,81.2,77.88,78.22,1598300,0
2007-11-08,78.89,80.02,77.55,78.84,894400,0
2007-11-09,78,81.06,77.5,80.13,921400,0
2007-11-12,80.4,82.55,79.37,79.59,767600,0
2007-11-13,80.29,81.5,78.95,81.16,780400,0
2007-11-14,81.35,83.27,80.7,80.79,832000,0
2007-11-15,80.66,80.94,79.01,79.34,641815,0
2007-11-16,79.48,79.6,78.41,78.8,926700,0
2007-11-19,77.79,78.46,76.7,76.86,1195100,0
2007-11-20,76.71,79.69,76.24,79.25,1284600,0
2007-11-21,78.69,79.19,77.46,78.19,904700,0
2007-11-23,78.83,79.72,78.19,79,262525,0
2007-11-26,78.32,80.7,78.2,78.78,639900,0
2007-11-27,78.92,80.29,78.21,79.47,944200,0
2007-11-28,80.43,81.19,79.47,80.67,1444685,0
2007-11-29,80.45,80.6,79.47,80.14,611200,0
2007-11-30,78.53,83.7,78.05,80.44,986823,0
2007-12-03,79.98,80.44,78.78,79.29,804300,0
2007-12-04,79.1,79.31,77.14,77.21,789700,0
2007-12-05,78.33,78.87,76.47,77.38,1012200,0
2007-12-06,77.43,79.5,77.01,79.31,601900,0
2007-12-07,79.8,80.72,78.61,79.85,430306,0
2007-12-10,80.23,81.66,78.84,81.66,362650,0
2007-12-11,82.33,83.04,78.1,79.06,1223400,0
2007-12-12,80.71,80.73,76.51,77.78,641169,0
2007-12-13,77.15,77.56,75.34,76.63,926460,0
2007-12-14,75.15,76.8,75.15,75.51,1080800,0
2007-12-17,75.51,76.3,75.01,75.19,686000,0
2007-12-18,75.85,75.89,73.4,75.08,1370700,0
2007-12-19,74.78,76.04,74.03,75.44,711258,0
2007-12-20,76.13,76.24,74.16,74.9,541800,0
2007-12-21,75.66,75.66,74.5,75.26,502644,0
2007-12-24,75.24,76.15,74.87,76.15,134400,0
2007-12-26,76.48,76.48,74.83,75.33,274434,0
2007-12-27,75.07,75.29,74.29,74.56,276814,0
2007-12-28,75.49,75.49,74,74.75,273603,0
2007-12-31,74.4,74.8,74.11,74.4,335824,0
2008-01-02,74.25,74.62,73.14,74.21,677837,0
2008-01-03,74.63,74.85,73.15,73.55,806500,0
2008-01-04,72.72,72.9,70.74,71.37,1283100,0
2008-01-07,71.66,73.15,71.3,72.58,712100,0
2008-01-08,73.11,73.32,69.86,70.09,1030677,0
2008-01-09,70.07,70.49,67.9,69.38,1534150,0
2008-01-10,69.04,71.51,68.5,70.58,849600,0
2008-01-11,69.81,70.89,69.2,70.01,553987,0
2008-01-14,70.23,70.55,69.36,70.03,351700,0
2008-01-15,69.26,69.4,66.98,67,1314300,0
2008-01-16,66.49,68.44,65.85,67.92,2198656,0
2008-01-17,67.69,68.43,65.31,66.15,1484704,0
2008-01-18,66.41,67.06,64.86,66.14,1289704,0
2008-01-22,63.62,71.66,63,71.28,1642037,0
2008-01-23,70.2,76.82,69.4,75.93,2097262,0
2008-01-24,77,78.97,74.51,75.33,1651416,0
2008-01-25,76.07,76.39,72.4,72.86,771200,0
2008-01-28,72.11,73.53,70.2,73.53,981037,0
2008-01-29,73.78,76.27,73.06,76.15,779843,0
2008-01-30,75.85,78.05,75.34,76.3,1042503,0
2008-01-31,75.2,81.53,74.06,79.92,1340912,0
2008-02-01,80.2,83.09,79.35,83.05,1187608,0
2008-02-04,82.81,82.81,78.32,79.08,756026,0
2008-02-05,77.75,80.73,77.18,78.58,1356478,0
2008-02-06,79.15,79.51,76.92,77.31,677882,0
2008-02-07,76.94,79.86,76.9,78.41,947017,0
2008-02-08,77.79,79.69,76.85,77.86,793570,0
2008-02-11,78,78.8,76.31,78.25,323482,0
2008-02-12,77.9,78.1,75.42,76.25,1620695,0
2008-02-13,76.83,78,75.15,77.24,751605,0
2008-02-14,73.07,77.83,73,73.7,2238966,0
2008-02-15,73.25,73.99,71.25,72.07,1060117,0
2008-02-19,72.59,74.26,72.27,72.93,716873,0
2008-02-20,72.44,74.79,72.28,74.47,978527,0
2008-02-21,74.7,76.6,72.8,73.1,759092,0
2008-02-22,73.24,74.77,72.59,74.68,880994,0
2008-02-25,74.58,74.9,72.82,74.66,1178363,0
2008-02-26,74.25,78.4,74.05,76.35,1156359,0
2008-02-27,75.87,75.98,74.52,75.37,618915,0
2008-02-28,75,75.19,72.75,73.57,796039,0
2008-02-29,72.94,73.36,71.05,71.41,924194,0
2008-03-03,71.78,72.02,69.1,70.67,1016625,0
2008-03-04,70,71.47,69.69,70.5,830510,0
2008-03-05,70.38,72.05,69.9,70.68,519439,0
2008-03-06,70.43,70.49,68.2,68.48,686104,0
2008-03-07,68.11,71.13,67.32,69.75,1035189,0
2008-03-10,69.44,69.79,66.4,66.66,968896,0
2008-03-11,68.12,70,65.6,68.46,1579712,0
2008-03-12,68.73,69.56,66.77,66.95,891118,0
2008-03-13,66.26,70.12,65.01,69.91,937326,0
2008-03-14,69.65,70.7,68.12,69.14,655338,0
2008-03-17,67.95,71.17,67.53,68.5,1419421,0
2008-03-18,71.5,72.66,69.23,72.11,1176300,0
2008-03-19,72.63,73.81,71.39,71.73,1007998,0
2008-03-20,72.03,75.14,70.36,75.06,1155596,0
2008-03-24,75.34,76.7,74.65,74.99,995317,0
2008-03-25,75.1,75.45,73.28,74.62,417445,0
2008-03-26,74.4,74.4,72.38,72.46,502705,0
2008-03-27,72.61,74.65,72.4,72.4,533277,0
2008-03-28,73.21,73.3,71.13,71.49,362402,0
2008-03-31,71.49,72.19,70.65,71.61,780988,0
2008-04-01,72.39,74.99,70.8,74.37,1001414,0
2008-04-02,74.86,77.79,74.74,76.67,1155886,0
2008-04-03,76.02,76.65,75.33,76,733760,0
2008-04-04,76.17,76.62,75.3,76.08,655600,0
2008-04-07,76.67,77.59,76.03,76.49,499736,0
2008-04-08,76.06,76.34,74.19,74.54,752666,0
2008-04-09,74.45,75.42,73.19,73.48,311468,0
2008-04-10,73.35,74.99,72.61,74.71,833092,0
2008-04-11,73.5,74.71,72.97,73.49,429437,0
2008-04-14,73.34,73.49,71.2,71.35,591079,0
2008-04-15,72,73.37,71.07,73.02,1046643,0
2008-04-16,73.99,76.65,73.21,75.28,1003372,0
2008-04-17,74.63,75.22,73.26,74,859942,0
2008-04-18,76.57,80.19,76.01,78.18,1719711,0
2008-04-21,77.39,78.13,76.5,77.63,655061,0
2008-04-22,77.33,77.91,75.8,76.26,397379,0
2008-04-23,76.45,77.75,75.19,76.44,310428,0
2008-04-24,76.65,78.8,75.54,77.63,639867,0
2008-04-25,78,78.99,75.72,76.95,861789,0
2008-04-28,76.49,77.58,75.83,77.26,520305,0
2008-04-29,77,77.55,76.16,76.8,524773,0
2008-04-30,76.9,78.11,76.07,76.19,549924,0
2008-05-01,76.44,79.55,76.3,79,787546,0
2008-05-02,80.29,80.29,77.89,78.35,412586,0
2008-05-05,77.48,78.57,77.23,78.14,416540,0
2008-05-06,77.69,78.04,76.6,77.84,403954,0
2008-05-07,77.9,78.48,76.22,76.82,508517,0
2008-05-08,77.26,77.76,74.81,75.38,747135,0
2008-05-09,74.9,76.39,74.5,75.55,598543,0
2008-05-12,75.55,76.07,74.9,76.02,574664,0
2008-05-13,75.98,76.78,75.66,76.43,429758,0
2008-05-14,76.7,77.78,76.68,77.18,379794,0
2008-05-15,77.32,78.73,77.3,78.1,585216,0
2008-05-16,78.78,78.78,76.58,77.61,710245,0
2008-05-19,77.55,78.49,77.41,77.84,433252,0
2008-05-20,77.3,77.48,75.71,76.86,589437,0
2008-05-21,76.83,76.83,73.25,73.97,771217,0
2008-05-22,73.61,74.18,72.7,73.23,623896,0
2008-05-23,72.92,73.47,70.56,73.06,692464,0
2008-05-27,73.47,75.97,73.29,74.54,541861,0
2008-05-28,74.99,75.84,74.11,74.8,292659,0
2008-05-29,74.81,76.45,74.31,75.63,279009,0
2008-05-30,75.62,75.65,74.67,75.08,432640,0
2008-06-02,75.36,75.36,73.32,73.78,408982,0
2008-06-03,73.65,73.96,72.7,72.98,552770,0
2008-06-04,72.12,74.12,71.99,73.03,428051,0
2008-06-05,73.2,74.66,72.65,73.92,283732,0
2008-06-06,73.51,73.7,71.96,72.1,462927,0
2008-06-09,72.5,72.69,70.67,71.46,848122,0
2008-06-10,70.81,72.61,70.55,71.75,431347,0
2008-06-11,71.72,72.49,68.73,68.76,1354298,0
2008-06-12,69.07,70.53,69.07,69.31,596817,0
2008-06-13,69.95,71.23,69.33,70.16,451527,0
2008-06-16,69.5,69.75,68.82,69.26,436995,0
2008-06-17,69.52,69.94,68.63,68.9,578253,0
2008-06-18,68.01,68.3,67.16,67.55,830661,0
2008-06-19,67.73,69.23,67.47,69.2,433554,0
2008-06-20,68.75,68.75,67.56,68.08,607885,0
2008-06-23,68.3,68.83,66.87,66.98,687038,0
2008-06-24,66.55,67.96,65.39,66,1200396,0
2008-06-25,66.3,68.33,66.3,67.04,636775,0
2008-06-26,66,66.49,64.91,65.15,1169752,0
2008-06-27,65.27,65.64,64.01,64.81,1044705,0
2008-06-30,64.49,65.31,63.5,64.1,888338,0
2008-07-01,63.29,64.27,62.17,63.49,1077182,0
2008-07-02,63.53,64.07,61.5,61.5,833324,0
2008-07-03,61.8,63.01,60.94,62.36,667839,0
2008-07-07,62.76,63.22,60.67,61.27,1013679,0
2008-07-08,61.36,65.43,60.57,64.9,1422806,0
2008-07-09,63.42,65.62,62.5,62.94,2032421,0
2008-07-10,63,63.08,60,60.74,2982166,0
2008-07-11,60.15,60.64,58.95,59.07,2028660,0
2008-07-14,59.8,60.14,57.49,57.66,934502,0
2008-07-15,57.16,60.71,56.55,59.81,1451332,0
2008-07-16,60.06,64.36,58.71,64.3,1454039,0
2008-07-17,64.72,66.67,62.06,65.82,1930995,0
2008-07-18,65.94,66.5,63.24,64.85,701704,0
2008-07-21,65.55,66.49,63.7,64.06,883602,0
2008-07-22,62.81,65.83,60.25,65.83,2083596,0
2008-07-23,64.16,68.29,64.16,66.76,1499256,0
2008-07-24,66.93,68.45,60.15,60.93,1416926,0
2008-07-25,62.27,63.09,60,61.89,995321,0
2008-07-28,61.86,62.08,59.31,59.51,1021369,0
2008-07-29,60.15,61.29,59.53,60.87,1032832,0
2008-07-30,61.01,63.28,59.07,60.54,1103073,0
2008-07-31,60.2,60.62,58.95,58.97,1199874,0
2008-08-01,59.42,60.44,58.03,59.13,722689,0
2008-08-04,59.17,59.92,58.24,59.49,654566,0
2008-08-05,59.97,65.74,59.91,64.95,2080760,0
2008-08-06,64.32,64.75,62.74,64.35,701393,0
2008-08-07,63.32,63.97,61.49,62.5,716913,0
2008-08-08,62.97,67.06,61.59,66.49,1410479,0
2008-08-11,66.54,71.35,65.59,69.08,1046899,0
2008-08-12,68.56,69.69,67.57,68.29,522465,0
2008-08-13,67.92,68,64.97,66.62,583738,0
2008-08-14,66.19,70.39,66.19,70.06,1180133,0
2008-08-15,70.2,73.36,70.2,72.96,1527582,0
2008-08-18,73.29,73.36,69.9,70.42,850556,0
2008-08-19,69.67,69.67,66.77,68.69,797035,0
2008-08-20,69.03,69.66,67,67.32,896068,0
2008-08-21,66.79,67.31,65.58,66.84,767469,0
2008-08-22,67.38,69.15,66.65,69.09,496929,0
2008-08-25,68.56,68.56,66.28,67.61,550218,0
2008-08-26,67.93,68.08,66.64,68.08,480476,0
2008-08-27,68.1,69.29,67.66,68.84,732440,0
2008-08-28,69.1,69.57,67.89,69.57,712489,0
2008-08-29,68.66,69.35,67.86,69.05,484331,0
2008-09-02,71.46,75.26,71.46,72.47,1507224,0
2008-09-03,72.37,74.26,72,73.34,840555,0
2008-09-04,72.88,73.05,69.93,70.3,798545,0
2008-09-05,69.39,70.69,67.62,70.46,1007883,0
2008-09-08,72.29,74.33,71.58,73.24,1658999,0
2008-09-09,72.99,73.1,69.91,70.3,723995,0
2008-09-10,70.74,72.71,69.11,72.18,736350,0
2008-09-11,70.97,72.02,69.65,71.55,802480,0
2008-09-12,70.74,71.19,69.37,69.9,828666,0
2008-09-15,66.69,69.93,66.69,68.29,1271169,0
2008-09-16,66.83,70.32,66.07,69.58,908006,0
2008-09-17,68.34,68.98,67.06,67.95,804057,0
2008-09-18,68.89,71.16,66.06,69.5,2041731,0
2008-09-19,72.82,75,71.51,74.34,1759791,0
2008-09-22,73.17,73.73,69.22,69.78,762983,0
2008-09-23,69.51,70.6,67.94,69.07,540743,0
2008-09-24,69.34,70.13,68.51,68.81,750679,0
2008-09-25,69.25,71.19,68.96,70.3,1085240,0
2008-09-26,68.77,70.73,68.77,69.9,436809,0
2008-09-29,68.47,69.47,65.55,67.37,952224,0
2008-09-30,68.69,68.98,66.45,67.39,541362,0
2008-10-01,66.82,67.38,65.01,65.56,1146124,0
2008-10-02,65.57,65.57,60.72,61.09,1301385,0
2008-10-03,62.09,64.11,58.53,58.68,1462347,0
2008-10-06,57.26,58.33,54.67,56.4,1790649,0
2008-10-07,57.07,57.07,52.31,52.71,1346497,0
2008-10-08,50.77,55.94,50.77,54.85,1680339,0
2008-10-09,56.2,58.51,50.38,51.73,2410127,0
2008-10-10,50.61,53.21,47.4,49,3160367,0
2008-10-13,51.24,53.73,49,53.73,1375825,0
2008-10-14,55.91,56.81,49.66,50.44,1536703,0
2008-10-15,49.73,49.99,48,48.13,1321451,0
2008-10-16,48.51,49.17,46.15,49.1,1804014,0
2008-10-17,48.8,50.99,46.85,48.29,1129481,0
2008-10-20,48.67,49.93,48.08,49.63,735353,0
2008-10-21,48.9,50.21,47.41,47.85,906797,0
2008-10-22,47.16,47.67,45.47,46.78,988499,0
2008-10-23,47.1,47.32,43.5,45.24,1017569,0
2008-10-24,43,45.33,42.28,44.18,1211400,0
2008-10-27,43.86,45.23,43.01,43.16,585239,0
2008-10-28,44.26,45.24,41.37,44.79,1114343,0
2008-10-29,44.67,46.62,43.23,44.79,776549,0
2008-10-30,46.01,46.96,44.21,45.3,728453,0
2008-10-31,44.17,48.38,44.17,48.38,1344690,0
2008-11-03,48.14,48.57,44.22,45.32,1779817,0
2008-11-04,42.25,44.65,41.56,44.37,2977815,0
2008-11-05,43.67,44.32,42.13,42.33,1567072,0
2008-11-06,42,42.62,38.06,38.15,1420394,0
2008-11-07,38.24,39.4,37.52,39.13,663568,0
2008-11-10,39.34,39.68,35.73,36.19,845117,0
2008-11-11,35.86,35.93,34.48,35.28,1701439,0
2008-11-12,34.71,34.77,32.65,32.76,1571923,0
2008-11-13,32.86,33.22,29.95,32.53,2643302,0
2008-11-14,32.06,34.76,32.06,32.27,1812245,0
2008-11-17,31.9,32.44,29.6,29.75,3437523,0
2008-11-18,30.19,30.4,28.62,29.32,2670023,0
2008-11-19,29.25,29.44,25.85,25.89,1729045,0
2008-11-20,25.61,27.15,24.85,25.8,1983639,0
2008-11-21,26.42,26.45,23.91,26.09,1298719,0
2008-11-24,26.24,28.12,26.03,27.55,1676050,0
2008-11-25,28.01,29.94,27.08,28.04,2306458,0
2008-11-26,27.71,30.9,26.98,30.53,1899179,0
2008-11-28,30.17,30.74,29.26,30.74,456324,0
2008-12-01,28.87,29.52,27.07,27.21,994398,0
2008-12-02,27.74,29.24,26.88,29.24,1758028,0
2008-12-03,28.59,31.32,28.1,31.05,1684947,0
2008-12-04,30.66,33.75,30.55,33.25,1915107,0
2008-12-05,32.72,36.56,32,36.53,1702620,0
2008-12-08,36.69,38.49,35.66,36.68,1194016,0
2008-12-09,36.38,37.65,35.75,35.97,991659,0
2008-12-10,36.44,37.51,36.08,37.36,634738,0
2008-12-11,36.89,37.2,33.31,34.34,1111704,0
2008-12-12,33.55,36.98,32.62,35.73,1278412,0
2008-12-15,35.84,36.48,33.97,34.85,885665,0
2008-12-16,35.17,38.08,35.17,38.01,834122,0
2008-12-17,37.59,40,36.72,39.78,1452896,0
2008-12-18,40.37,42.49,39.73,42.46,1922231,0
2008-12-19,42.3,42.73,40.21,42.6,2360292,0
2008-12-22,42.6,42.6,39.6,40.58,1284454,0
2008-12-23,41.13,41.99,39.74,40.06,1228613,0
2008-12-24,40.2,40.47,39.73,40.18,458293,0
2008-12-26,40.19,41.35,39.72,41.17,422785,0
2008-12-29,40.97,41.76,39.71,40.74,775549,0
2008-12-30,40.94,41.84,40.27,41.82,609817,0
2008-12-31,41.82,43.2,41.29,42.97,795210,0
2009-01-02,43.01,44.26,41.64,44.1,898393,0
2009-01-05,43.77,45.01,43.41,44.89,982977,0
2009-01-06,45.01,46.05,44.65,45.11,903880,0
2009-01-07,44.71,44.76,42.99,43.22,1205702,0
2009-01-08,43.27,43.4,41.75,42.64,1627015,0
2009-01-09,42.48,43.16,40.54,40.59,1180609,0
2009-01-12,40.64,40.94,39.21,39.62,1096497,0
2009-01-13,39.5,40.65,39.1,39.4,1077633,0
2009-01-14,38.73,38.73,37.48,38.05,995874,0
2009-01-15,38.1,38.1,35,37.3,1416268,0
2009-01-16,37.88,38.31,35.89,37.39,681027,0
2009-01-20,37.17,37.44,34.24,34.49,1030986,0
2009-01-21,35.08,35.97,34.1,35.95,930309,0
2009-01-22,35.28,35.87,33.5,34.48,1080783,0
2009-01-23,33.73,35.29,33.11,34.39,893031,0
2009-01-26,34.47,35.49,33.87,34.44,1135392,0
2009-01-27,34.75,35.92,34.48,35.56,900531,0
2009-01-28,36.26,38.85,35.77,37.67,1197084,0
2009-01-29,37.11,37.11,34.49,34.72,1498107,0
2009-01-30,34.79,34.81,31.94,32.11,1676754,0
2009-02-02,31.56,32.46,30.96,31.68,1244670,0
2009-02-03,31.79,34.49,31.48,33.89,1394329,0
2009-02-04,33.66,33.99,32.24,32.54,955266,0
2009-02-05,32.41,34.23,31.9,33.98,1456139,0
2009-02-06,34.05,37.25,33.89,36.91,1734368,0
2009-02-09,36.88,37.24,34.82,36.52,1267102,0
2009-02-10,36.13,37,33.06,33.44,1298068,0
2009-02-11,33.49,34.45,32.44,32.93,1536520,0
2009-02-12,32.03,33.67,31.51,33.47,1327188,0
2009-02-13,33.67,34.14,32.74,33.27,733354,0
2009-02-17,32.03,32.65,31.47,32.14,865935,0
2009-02-18,32.46,32.72,30.23,30.34,1225928,0
2009-02-19,30.7,31.88,29.25,29.56,1574333,0
2009-02-20,28.88,29.62,27.57,28.37,2014127,0
2009-02-23,28.18,28.77,26.54,26.65,2419599,0
2009-02-24,24.04,27.43,23.46,25.24,4158088,0
2009-02-25,25.1,25.4,23.39,23.58,2317805,0
2009-02-26,24,25.32,23.68,23.75,2021076,0
2009-02-27,23.39,24.01,22.4,22.59,2115856,0
2009-03-02,22.09,22.57,21,21.1,2785273,0
2009-03-03,21.45,22.13,19.65,19.86,3624545,0
2009-03-04,20.2,20.95,19.77,20.41,2082525,0
2009-03-05,19.9,20.33,18.67,18.95,2290272,0
2009-03-06,19.38,19.38,17.64,18.24,1523949,0
2009-03-09,18.23,19,16.97,17.11,2346463,0
2009-03-10,17.93,19.5,17.6,19.21,2150145,0
2009-03-11,19.36,19.77,18.57,19.08,1711029,0
2009-03-12,18.7,20.47,18.22,20.33,1692080,0
2009-03-13,20.39,21.75,20.14,20.81,1637934,0
2009-03-16,21.07,22.65,21.07,21.2,1893359,0
2009-03-17,21.12,22.31,20.81,22.19,1361006,0
2009-03-18,22.18,25.16,21.92,24.12,2546652,0
2009-03-19,24.32,25.25,24.3,25.01,1695560,0
2009-03-20,25.01,25.1,23.24,23.79,1961321,0
2009-03-23,24.67,26.98,24.23,26.93,1517025,0
2009-03-24,26.45,27.81,26.08,27.16,1879714,0
2009-03-25,27.18,31.28,27.18,29,2968423,0
2009-03-26,29.25,34.35,29.25,33.91,3634383,0
2009-03-27,33.37,33.53,31.1,32.58,2385235,0
2009-03-30,31.27,31.73,28.74,29.42,1816842,0
2009-03-31,29.83,30.45,28.98,29.87,1039758,0
2009-04-01,29.34,31.98,29.01,31.75,1307843,0
2009-04-02,30.91,34.23,30.57,33.7,2191855,0
2009-04-03,33.24,34.52,32.75,34.25,1026657,0
2009-04-06,33.49,34.51,32.87,33.79,940079,0
2009-04-07,33.11,33.52,30.8,31.82,1735882,0
2009-04-08,30.85,31.21,29.67,30.01,1608628,0
2009-04-09,31.19,33.06,31.17,32.72,1853129,0
2009-04-13,32.26,32.52,31.15,32.25,1697698,0
2009-04-14,31.88,32.78,30.56,31.22,867772,0
2009-04-15,30.89,34.16,30.82,33.17,1364077,0
2009-04-16,33.58,35.27,32.8,34.76,1281331,0
2009-04-17,34.72,36.95,34.2,36.79,1911801,0
2009-04-20,35.74,35.93,32.99,34.02,1512993,0
2009-04-21,33.67,34.9,32.25,34.87,1456411,0
2009-04-22,34.24,38.85,34.23,37.73,2489071,0
2009-04-23,37.96,40.35,36.18,37.82,2381919,0
2009-04-24,41.78,51.24,41.49,49,11328822,0
2009-04-27,48.06,49,45.54,45.86,4139177,0
2009-04-28,45.3,47.58,44.69,46,2108748,0
2009-04-29,47.1,47.82,45.75,46.7,1631726,0
2009-04-30,47.61,48.25,46.3,47.31,1597581,0
2009-05-01,47.32,48.06,45.77,46.29,1182634,0
2009-05-04,47.26,50.09,47.06,49.83,1982556,0
2009-05-05,49.82,51.8,49.17,50.28,1908146,0
2009-05-06,51.02,51.88,48.83,49.25,1740726,0
2009-05-07,49.25,50.41,45.59,45.97,2301044,0
2009-05-08,46.74,47.95,45.15,45.46,2313617,0
2009-05-11,45.1,45.27,43.3,44.51,1564773,0
2009-05-12,44.65,44.74,40.79,42.31,1802975,0
2009-05-13,41.22,41.43,38.73,38.81,1990098,0
2009-05-14,39,41,38.31,39.85,2108453,0
2009-05-15,39.5,41,38.99,39.77,1547089,0
2009-05-18,40.34,41.71,40.34,40.97,2322230,0
2009-05-19,40.33,41.66,39.43,39.87,1739942,0
2009-05-20,40.53,41.54,38.91,39.08,1890271,0
2009-05-21,38.52,38.65,36.94,37.67,1524035,0
2009-05-22,37.78,38.04,36.1,37.53,1081030,0
2009-05-26,36.9,39.97,36.76,39.48,1447874,0
2009-05-27,39.17,40.02,36.19,36.75,2172868,0
2009-05-28,37.2,37.33,35.63,36.56,2372331,0
2009-05-29,36.8,38.72,36.8,38.27,1252590,0
2009-06-01,39.13,41.64,38.76,40.45,1219259,0
2009-06-02,40.23,41.47,39.35,40.96,1196842,0
2009-06-03,40.51,41.06,38.92,39.44,1495330,0
2009-06-04,39.56,39.75,38.67,39.58,1346655,0
2009-06-05,39.94,40.94,39.19,40.75,1321533,0
2009-06-08,40.43,41.61,39.7,41.01,1111663,0
2009-06-09,41.08,42.73,41.08,42.25,1131166,0
2009-06-10,42.39,42.39,40.06,41.36,1182178,0
2009-06-11,41.3,41.47,39.77,40.54,1289069,0
2009-06-12,40.4,40.71,39.43,40.6,596246,0
2009-06-15,40.06,40.16,38.13,38.43,888932,0
2009-06-16,36.9,39.1,36.76,37.4,1374473,0
2009-06-17,37.35,38.24,36.04,37.54,1235281,0
2009-06-18,37.67,37.67,36.45,36.85,1059824,0
2009-06-19,37.22,38.4,37.22,37.52,1572557,0
2009-06-22,37.06,37.33,35.7,35.7,749774,0
2009-06-23,35.73,36.16,34.65,35.35,989767,0
2009-06-24,36,37.17,35.56,36.1,1029607,0
2009-06-25,36.05,37.3,35.89,37.12,643585,0
2009-06-26,36.86,37.06,35.37,35.44,1167069,0
2009-06-29,35.7,36.81,35,36.67,764193,0
2009-06-30,36.7,37.24,35.55,35.68,636678,0
2009-07-01,36.02,36.67,35.39,35.74,995190,0
2009-07-02,35.14,35.57,33.84,33.97,1092129,0
2009-07-06,33.6,33.84,32.98,33.31,1156725,0
2009-07-07,33.25,33.84,33.06,33.24,979744,0
2009-07-08,33.28,33.76,32.12,32.62,1134240,0
2009-07-09,32.83,33.54,32.7,32.86,1157984,0
2009-07-10,32.7,32.88,31.4,32.2,960992,0
2009-07-13,32.21,33.12,31.47,33.05,1365421,0
2009-07-14,34.38,35.27,33.77,35.04,1274044,0
2009-07-15,35.58,37,35.4,36.99,890064,0
2009-07-16,36.91,38.59,36.56,38.37,1102962,0
2009-07-17,38.5,38.85,37.71,37.78,1087041,0
2009-07-20,38,39.17,37.79,38.98,662251,0
2009-07-21,39.56,39.69,37.6,38.62,679202,0
2009-07-22,38.15,39.98,38.15,39.32,902846,0
2009-07-23,39.22,42.45,38.77,42.33,1536556,0
2009-07-24,42.08,43.12,41.37,43.12,1258032,0
2009-07-27,43.01,45.49,42.58,45.18,1691917,0
2009-07-28,44.73,46.43,44.73,46.23,1149189,0
2009-07-29,45.61,47.2,45.43,46.76,1230756,0
2009-07-30,47.04,49.35,47.04,48.2,1723991,0
2009-07-31,49.82,52.6,49.82,51.58,3091591,0
2009-08-03,52,52.07,50.55,50.98,1533100,0
2009-08-04,50.51,51.05,49.91,50.25,1047931,0
2009-08-05,50.2,51.39,49.8,50.89,914180,0
2009-08-06,51.15,52.01,50.35,50.59,1023458,0
2009-08-07,52.03,53.71,50.94,52.54,971578,0
2009-08-10,52.36,52.55,50.61,51.03,833545,0
2009-08-11,49.24,49.99,48.88,49.39,1314018,0
2009-08-12,49.56,51.06,49.56,50.29,811254,0
2009-08-13,50.59,50.75,48.9,49.69,735019,0
2009-08-14,49.47,49.61,46.95,47.4,847270,0
2009-08-17,46.53,46.53,44.77,45.14,1089878,0
2009-08-18,45.25,46.32,44.83,46.08,743622,0
2009-08-19,44.93,46.43,44.93,45.96,1005125,0
2009-08-20,46.01,46.48,45.8,46.11,554696,0
2009-08-21,46.13,48.15,46.13,47.45,757203,0
2009-08-24,47.44,48.02,47.13,47.32,604349,0
2009-08-25,47.72,49.61,47.7,48.59,571611,0
2009-08-26,48.62,49.95,47.82,49.2,661960,0
2009-08-27,49.61,49.61,47.39,49.27,737282,0
2009-08-28,49.9,50.97,49.46,50.83,1250541,0
2009-08-31,50.47,50.52,49.48,50.12,750250,0
2009-09-01,49.83,51.33,47.95,48.05,1119008,0
2009-09-02,47.78,48.7,47.19,48.1,1416798,0
2009-09-03,48.15,48.21,46.48,47.24,997566,0
2009-09-04,47.33,48.3,46.7,48.17,678623,0
2009-09-08,48.73,49.41,48.38,49.09,989375,0
2009-09-09,49.08,50.3,48.55,49.96,835984,0
2009-09-10,50.08,50.22,49.22,49.54,877286,0
2009-09-11,49.3,49.98,48.75,48.94,875465,0
2009-09-14,48.39,49.5,47.33,49.45,650029,0
2009-09-15,49.47,50.87,49.4,50.85,528289,0
2009-09-16,51.17,53.45,51.03,52.97,932525,0
2009-09-17,52.68,53.52,51.26,51.58,511874,0
2009-09-18,52.06,52.56,51.64,52.19,519433,0
2009-09-21,51.77,53.12,51.53,52.65,501055,0
2009-09-22,52.96,53.34,52.31,52.85,408607,0
2009-09-23,53.05,53.05,51.04,51.09,563691,0
2009-09-24,51.72,51.9,48.2,48.95,848143,0
2009-09-25,48.72,49.41,47.43,47.54,688928,0
2009-09-28,47.54,48.26,47.23,47.69,766643,0
2009-09-29,47.9,48.97,47.33,48.59,814725,0
2009-09-30,47.35,48.36,46.34,47.69,2367930,0
2009-10-01,47.15,47.31,44.4,44.61,1869552,0
2009-10-02,44.24,44.24,42.91,43.77,1446915,0
2009-10-05,43.9,44.91,43.76,44.62,692952,0
2009-10-06,45.06,46.13,44.14,44.72,1000456,0
2009-10-07,44.61,44.62,43.44,44.13,1337077,0
2009-10-08,44.42,46.52,44.3,45.29,984690,0
2009-10-09,45.17,45.83,44.51,45.57,442161,0
2009-10-12,46.03,48.05,46.03,47.72,1206644,0
2009-10-13,47.61,49.68,47.33,48.43,2164265,0
2009-10-14,49.26,50.36,48.75,50.07,890546,0
2009-10-15,49.59,50.49,49.42,50.17,570166,0
2009-10-16,49.79,50.05,48.67,49.21,709707,0
2009-10-19,49.14,50.45,48.89,49.96,629201,0
2009-10-20,50.18,50.18,47.35,47.79,1092561,0
2009-10-21,48.11,48.9,45.91,45.92,1176575,0
2009-10-22,45.94,48.34,45.1,47.6,1161226,0
2009-10-23,47.59,49.3,47.38,48.02,1314941,0
2009-10-26,47.92,48.92,46.03,46.35,1256973,0
2009-10-27,46.39,46.73,45.3,45.38,1108679,0
2009-10-28,45.05,45.26,43.97,44,1387043,0
2009-10-29,44.77,46.8,44.77,46.48,1516191,0
2009-10-30,44.56,46.26,41.32,42.83,5327060,0
2009-11-02,43.07,43.23,39.93,40.5,3459345,0
2009-11-03,40.25,42.86,40.06,42.72,2526588,0
2009-11-04,43.18,43.6,41.46,41.62,1152251,0
2009-11-05,42.06,43.7,41.97,43.48,1100725,0
2009-11-06,43.13,44.35,42.84,44.21,991111,0
2009-11-09,44.82,45.68,44.42,45.57,1047957,0
2009-11-10,45.1,46.43,45.06,45.85,1264459,0
2009-11-11,46.52,47.48,46.04,46.35,947195,0
2009-11-12,46.44,46.87,44.73,44.97,947077,0
2009-11-13,45.05,45.22,43.87,44.38,1056171,0
2009-11-16,44.99,45.47,44.79,45.09,1077124,0
2009-11-17,44.72,45.09,43.95,44.48,882396,0
2009-11-18,44.34,44.62,43.63,43.7,1000666,0
2009-11-19,43.13,43.45,41,41.65,1456036,0
2009-11-20,41.42,41.64,40.57,41,1331181,0
2009-11-23,41.64,42.07,41.02,41.36,1146102,0
2009-11-24,41.5,42.41,41.2,42.34,1208855,0
2009-11-25,42.59,42.59,41.96,42.4,398691,0
2009-11-27,41.03,42.14,40.64,41.57,310978,0
2009-11-30,41.38,41.41,39.84,41.08,821498,0
2009-12-01,41.64,43.03,41.33,42.65,661701,0
2009-12-02,42.55,43.61,42.55,42.68,421240,0
2009-12-03,42.74,42.95,41.5,41.65,902262,0
2009-12-04,42.52,43.4,42.37,43.3,705251,0
2009-12-07,43.16,43.76,42.99,43.53,1070312,0
2009-12-08,42.97,44.35,42.57,44.22,1429578,0
2009-12-09,43.79,44.65,43.66,44.42,851230,0
2009-12-10,44.79,45.53,44.57,45.28,825320,0
2009-12-11,45.46,46.24,45.23,46.14,407880,0
2009-12-14,46.49,47.12,46.35,47.08,436647,0
2009-12-15,46.79,47.02,46.15,46.7,481592,0
2009-12-16,46.99,47.57,46.8,47.37,401364,0
2009-12-17,48.41,48.97,47.41,47.44,981055,0
2009-12-18,47.59,47.92,45.92,46.97,1052192,0
2009-12-21,47.63,48.05,47.1,48.01,346309,0
2009-12-22,48.1,49.53,48.1,49.35,375876,0
2009-12-23,49.52,49.8,48.49,49.59,360526,0
2009-12-24,49.85,49.9,49.23,49.55,111546,0
2009-12-28,49.85,49.92,48.47,48.75,321706,0
2009-12-29,48.93,49.2,48.46,49.02,280304,0
2009-12-30,48.64,49.44,48.47,48.6,283784,0
2009-12-31,48.63,48.63,47.6,47.6,398875,0
2010-01-04,48.27,48.82,47.95,48.31,496966,0
2010-01-05,48.26,48.38,47.42,48.12,621780,0
2010-01-06,47.99,48.25,47.74,47.93,501104,0
2010-01-07,47.66,49.25,47.62,48.77,975262,0
2010-01-08,48.6,49.83,48.46,49.64,890211,0
2010-01-11,49.91,49.97,49.04,49.43,673766,0
2010-01-12,48.88,49.11,47.55,48.04,640021,0
2010-01-13,48.14,48.4,47.78,47.98,895329,0
2010-01-14,47.92,48.26,47.77,47.8,783893,0
2010-01-15,47.82,48.07,46.44,46.79,1205987,0
2010-01-19,46.77,47.44,46.51,46.99,811550,0
2010-01-20,46.45,46.62,45.59,46.04,1548892,0
2010-01-21,46.1,46.23,45.08,45.18,1080238,0
2010-01-22,45.17,46.36,44.65,45.01,926667,0
2010-01-25,45.74,45.74,43.69,44.54,1037992,0
2010-01-26,44.55,44.7,43.59,43.69,713244,0
2010-01-27,43.51,43.57,42.57,43.51,930599,0
2010-01-28,43.48,44.27,42.71,42.94,1063148,0
2010-01-29,43.2,43.2,41.33,41.41,1475619,0
2010-02-01,41.75,42.92,41.67,42.73,1085510,0
2010-02-02,42.94,45.94,42.92,45.71,1816109,0
2010-02-03,45.45,46.53,45.07,46.25,1339046,0
2010-02-04,45.58,45.7,44.46,44.52,1096340,0
2010-02-05,44.38,44.5,42.48,44.43,1297694,0
2010-02-08,44.4,45.17,43.7,43.77,864510,0
2010-02-09,44.42,44.57,43.45,44.21,690914,0
2010-02-10,44.16,44.45,43.17,43.88,678553,0
2010-02-11,43.86,44.66,43.52,44.51,710925,0
2010-02-12,43.91,44.57,43.53,44.54,782746,0
2010-02-16,45.01,45.75,44.39,45.7,949263,0
2010-02-17,45.86,46.6,45.6,46.14,854655,0
2010-02-18,46.22,46.65,45.51,46.59,560364,0
2010-02-19,46.51,47.21,46.43,46.78,652719,0
2010-02-22,46.92,47.23,46.6,46.8,720981,0
2010-02-23,46.77,47.35,46.48,46.69,1020597,0
2010-02-24,46.84,47.72,46.18,47.34,906365,0
2010-02-25,46.41,47.86,45.91,47.78,895864,0
2010-02-26,48.92,52.09,48.92,51.58,3071661,0
2010-03-01,52.03,52.94,51.72,52.93,1118592,0
2010-03-02,53.09,53.43,52.09,52.24,1226636,0
2010-03-03,52.51,53.35,52.35,53.11,1013752,0
2010-03-04,53.12,53.22,52.34,52.92,614494,0
2010-03-05,53.37,53.98,52.96,53.88,746676,0
2010-03-08,53.76,54.87,53.66,54.71,733295,0
2010-03-09,54.5,55.07,54.38,54.55,917392,0
2010-03-10,54.53,55.21,54.14,54.27,824657,0
2010-03-11,53.97,54.78,53.74,54.29,558897,0
2010-03-12,54.62,54.62,53.38,53.93,804359,0
2010-03-15,53.95,54.3,53.12,54.18,506474,0
2010-03-16,54.42,54.58,53.59,54.06,630799,0
2010-03-17,54.16,55,54.1,54.42,499898,0
2010-03-18,54.49,55,54.07,54.19,394947,0
2010-03-19,54.44,54.48,52.98,53.03,832280,0
2010-03-22,52.57,54.58,52.57,54.29,511599,0
2010-03-23,54.46,55.22,53.54,54.19,496129,0
2010-03-24,53.88,54.51,53.75,53.86,441002,0
2010-03-25,54.38,54.8,52.89,53.02,753456,0
2010-03-26,53.41,53.78,52.69,53.13,379446,0
2010-03-29,53.63,54.99,53.2,54.99,952113,0
2010-03-30,54.94,55.52,54.08,54.25,497361,0
2010-03-31,54.15,55.11,54.03,54.38,631733,0
2010-04-01,54.96,55.09,54.22,54.73,344999,0
2010-04-05,55.03,55.3,54.48,54.79,617517,0
2010-04-06,54.42,54.78,53.8,54.27,525732,0
2010-04-07,54.18,54.54,52.76,53.21,485738,0
2010-04-08,52.86,54.09,52.33,53.96,344045,0
2010-04-09,54.15,55.22,53.37,55.12,419580,0
2010-04-12,55.45,56.72,54.86,56.45,1707652,0
2010-04-13,56.47,57.49,56.31,57.32,646634,0
2010-04-14,57.71,59.9,57.65,59.68,1382274,0
2010-04-15,59.38,60.37,58.67,58.69,1336690,0
2010-04-16,58.07,58.07,55.99,57.2,898841,0
2010-04-19,58.3,59.7,57.47,58.78,933409,0
2010-04-20,59.08,60.34,59.08,59.57,995151,0
2010-04-21,59.86,60.64,59.7,60.47,1211629,0
2010-04-22,59.81,61.75,59.27,61.72,1206493,0
2010-04-23,61.75,64.3,61.59,63.18,1620515,0
2010-04-26,63.48,64.36,62.66,62.79,1064696,0
2010-04-27,62.38,62.93,60.31,60.49,1107532,0
2010-04-28,60.97,61.27,59.63,60.72,936569,0
2010-04-29,61.33,64.29,61.11,63.65,1821287,0
2010-04-30,64.06,66.93,63.55,63.74,2033025,0
2010-05-03,64.14,65.03,63.69,64.46,1124784,0
2010-05-04,63.32,63.45,61.77,62.18,1294947,0
2010-05-05,61.5,61.59,59.58,60.53,1283541,0
2010-05-06,59.99,61.11,52.93,58.7,1408883,0
2010-05-07,58.67,59,54.97,55.02,1658934,0
2010-05-10,58.28,60.07,57.54,60,979950,0
2010-05-11,58.99,61.86,58.99,60.99,905965,0
2010-05-12,61.17,64.31,60.99,64.02,1390711,0
2010-05-13,63.9,63.9,61.6,62.2,898827,0
2010-05-14,61.52,61.87,60.1,61.23,710156,0
2010-05-17,61.51,63.17,59.79,62.98,1201086,0
2010-05-18,63.78,64.58,60.27,60.86,968007,0
2010-05-19,60.24,61.17,57.96,59.23,956374,0
2010-05-20,57.01,57.19,54.59,55.4,1374013,0
2010-05-21,54.04,56.64,53.67,55.39,1315605,0
2010-05-24,55.23,56.49,54.56,54.66,614633,0
2010-05-25,52.65,54.95,52.03,54.85,661449,0
2010-05-26,55.2,56.81,54.29,54.56,823313,0
2010-05-27,55.68,57.35,55.33,57.3,585711,0
2010-05-28,57.1,57.75,55.41,56.16,518596,0
2010-06-01,55.83,56.53,53.76,53.88,554509,0
2010-06-02,54.3,55.21,53.5,55.2,855283,0
2010-06-03,55.19,55.98,54.04,54.4,596882,0
2010-06-04,53.08,53.4,50.48,51,1197364,0
2010-06-07,51.07,51.31,48.57,48.68,1107351,0
2010-06-08,48.63,49.04,46.39,47.61,1755557,0
2010-06-09,47.86,49.91,47.54,47.86,795250,0
2010-06-10,49.14,50.07,48.62,49.92,658533,0
2010-06-11,48.63,50.36,48.63,50.14,525369,0
2010-06-14,51.96,54.21,51.94,53.76,1352743,0
2010-06-15,53.91,54.68,52.56,54.55,875151,0
2010-06-16,53.88,53.88,52.34,53.27,731299,0
2010-06-17,53.33,53.54,51.4,52.43,456315,0
2010-06-18,52.15,52.75,51.89,52.33,559960,0
2010-06-21,53.33,53.9,51.61,51.88,367832,0
2010-06-22,51.86,52.43,49.86,50.36,1019025,0
2010-06-23,50.16,51.78,48.89,50.74,718578,0
2010-06-24,50.44,50.53,48.9,49.39,707370,0
2010-06-25,49.55,50.29,48.52,49.94,821985,0
2010-06-28,50.24,50.69,49.26,49.68,374839,0
2010-06-29,48.63,48.63,46.24,46.74,1059016,0
2010-06-30,46.53,47.16,45.64,45.76,715702,0
2010-07-01,45.61,45.96,43.75,44.55,1117950,0
2010-07-02,44.88,45.17,43.58,44.19,468068,0
2010-07-06,45.06,45.92,43.32,43.85,643037,0
2010-07-07,43.9,45.08,43.67,44.5,1709915,0
2010-07-08,45.21,45.66,44.38,45.34,861141,0
2010-07-09,45.26,46.13,44.76,46.02,379848,0
2010-07-12,45.79,46.21,44.62,45.62,353816,0
2010-07-13,46.25,48.59,46.04,48.28,504116,0
2010-07-14,48,48.11,46.67,47.46,409585,0
2010-07-15,47.42,47.45,45.67,46.31,584454,0
2010-07-16,45.9,45.9,43.71,43.8,1040358,0
2010-07-19,44.11,44.35,43.13,44.31,555519,0
2010-07-20,43.5,47.12,43.38,46.94,1126180,0
2010-07-21,47.21,47.59,44.45,44.92,1099499,0
2010-07-22,45.9,48.08,45.76,47.97,911049,0
2010-07-23,47.6,49.69,47.34,49.5,732700,0
2010-07-26,49.63,50.91,49.32,50.61,407410,0
2010-07-27,50.99,51.83,49.01,49.71,639074,0
2010-07-28,49.6,50.07,47.96,48.38,423580,0
2010-07-29,48.73,49.18,47.54,48.61,461888,0
2010-07-30,47.89,49.22,47.7,48.93,477506,0
2010-08-02,49.98,51.1,49.95,50.94,488909,0
2010-08-03,50.53,50.65,49.19,49.72,496946,0
2010-08-04,50.05,50.86,49.49,49.99,348412,0
2010-08-05,49.39,49.46,47.45,48.71,1937935,0
2010-08-06,50.6,52.5,49.79,51.89,1950199,0
2010-08-09,52.4,53.18,51.92,52.96,720078,0
2010-08-10,52.3,52.51,50.76,50.86,1072064,0
2010-08-11,49.48,49.55,47.82,48,1067764,0
2010-08-12,46.67,48.3,46.41,46.45,1092479,0
2010-08-13,46.26,46.41,45.18,45.26,886085,0
2010-08-16,45.13,46.04,44.42,45.11,558061,0
2010-08-17,45.88,47.4,45.84,46.08,578957,0
2010-08-18,46.29,47.43,45.74,46.37,547648,0
2010-08-19,46,46.4,44.66,44.72,917241,0
2010-08-20,44.52,45.09,44.46,44.74,723475,0
2010-08-23,45.21,45.21,43.72,43.78,898039,0
2010-08-24,42.94,44.64,42.61,43.54,1775193,0
2010-08-25,43.14,45.39,43.11,45.3,1216781,0
2010-08-26,45.42,45.94,44.39,44.71,877785,0
2010-08-27,45.37,46.74,44.18,46.58,726279,0
2010-08-30,46.2,46.81,44.58,44.65,464968,0
2010-08-31,44.43,45.56,44.05,44.31,543240,0
2010-09-01,45.51,46.41,45.1,46.28,540579,0
2010-09-02,46.37,48.16,46.1,48.09,513592,0
2010-09-03,48.89,49.76,48.16,48.84,409838,0
2010-09-07,48.47,48.66,46.43,46.54,624270,0
2010-09-08,46.54,47.15,46.02,46.47,774648,0
2010-09-09,47.64,48.1,47.2,47.8,527395,0
2010-09-10,47.86,48.57,47.57,48.13,310594,0
2010-09-13,48.89,49.33,48.28,49.12,284405,0
2010-09-14,49.08,49.63,48.59,49.31,484023,0
2010-09-15,48.95,49.36,48.32,48.49,530001,0
2010-09-16,48.2,48.91,47.94,48.64,445850,0
2010-09-17,48.9,49.58,48.63,48.95,423365,0
2010-09-20,49.31,50.3,48.76,50.14,579621,0
2010-09-21,51,52.23,50.79,51.15,645016,0
2010-09-22,50.77,51.03,49.07,49.31,713915,0
2010-09-23,48.68,49.76,48.17,48.48,468838,0
2010-09-24,49.46,52.01,49.19,51.92,610492,0
2010-09-27,51.79,52.31,50.6,51.79,658009,0
2010-09-28,51.92,53.37,50.79,52.79,1118598,0
2010-09-29,52.35,52.6,51.34,52.37,565418,0
2010-09-30,53.44,54.94,52.82,53.3,923270,0
2010-10-01,53.94,54,53,54,534974,0
2010-10-04,53.9,54.1,52.78,53.21,540369,0
2010-10-05,53.04,54.15,53.04,53.94,590083,0
2010-10-06,53.69,53.96,52.59,53.3,554743,0
2010-10-07,53.53,54,52.89,53.85,392117,0
2010-10-08,53.94,54.73,53.47,54.42,415851,0
2010-10-11,54.45,54.45,53.48,53.54,247639,0
2010-10-12,53.55,55.88,53.35,55.42,754777,0
2010-10-13,56.85,57.48,55.83,55.85,890932,0
2010-10-14,55.69,56.07,54.85,55.38,379473,0
2010-10-15,56.22,56.22,54.75,55.05,664453,0
2010-10-18,55,55.56,54.78,55.27,298853,0
2010-10-19,54.21,56.69,53.96,55.06,827193,0
2010-10-20,55.4,57.21,54.43,56.89,892556,0
2010-10-21,57.22,58.13,56.15,57.1,676682,0
2010-10-22,57.15,57.57,56.38,57.46,730821,0
2010-10-25,58.04,58.86,57.92,58.19,656783,0
2010-10-26,57.53,58.2,56.82,57.99,598783,0
2010-10-27,57.01,57.5,56.55,57.43,714467,0
2010-10-28,57.72,57.95,55.85,56.55,421679,0
2010-10-29,56.32,57.4,56.25,57.34,426719,0
2010-11-01,57.98,58.21,56.44,56.85,907118,0
2010-11-02,57.1,59.24,56.96,59.16,586272,0
2010-11-03,59.24,59.45,58.03,58.7,553013,0
2010-11-04,59.66,60.34,59.29,60.32,1407744,0
2010-11-05,57.12,58.84,55.59,57.08,2940611,0
2010-11-08,56.99,57.94,55.7,55.93,853241,0
2010-11-09,56.04,56.04,53.93,54.2,893374,0
2010-11-10,54.36,54.87,53.1,54.2,876336,0
2010-11-11,53.38,54.13,53.32,53.85,299569,0
2010-11-12,53.41,53.68,52.86,53.04,495622,0
2010-11-15,53.46,54.6,53.01,53.13,331029,0
2010-11-16,52.22,53.48,51.62,52.18,537820,0
2010-11-17,52.49,52.92,51.55,51.97,721061,0
2010-11-18,52.76,53.45,52.47,52.56,434102,0
2010-11-19,52.55,53.27,51.88,53.23,382428,0
2010-11-22,52.9,53.68,52.47,53.55,368617,0
2010-11-23,52.7,53.29,52.3,52.51,396934,0
2010-11-24,52.58,53.49,52.58,53.33,375801,0
2010-11-26,52.9,53.27,52.57,52.95,82768,0
2010-11-29,52.45,53.54,51.95,53.13,304759,0
2010-11-30,52.28,52.97,51.94,52.54,357364,0
2010-12-01,53.54,54.66,53.42,54.35,570629,0
2010-12-02,54.58,56.78,54.44,56.57,491773,0
2010-12-03,56.19,56.32,55.22,56.02,480468,0
2010-12-06,55.97,57.3,55.79,56.94,472946,0
2010-12-07,57.87,58.09,56.47,56.55,453138,0
2010-12-08,56.58,57.18,56.18,56.45,409692,0
2010-12-09,57.04,58.07,57,57.86,315742,0
2010-12-10,57.66,58.26,57.63,58,329583,0
2010-12-13,58.3,58.47,57.91,58.07,351889,0
2010-12-14,58.26,58.74,58.04,58.4,441622,0
2010-12-15,58.34,59.5,58.07,59.31,525871,0
2010-12-16,59.37,60.69,59.37,60.14,458838,0
2010-12-17,60.21,60.33,59.44,59.92,569440,0
2010-12-20,60.07,61.03,59.77,60.75,502305,0
2010-12-21,60.93,61.28,60.42,60.51,462342,0
2010-12-22,60.7,61.25,59.96,60.1,386553,0
2010-12-23,60.15,60.5,58.76,58.85,528452,0
2010-12-27,58.54,59.79,58.09,59,401955,0
2010-12-28,59.05,59.23,58.43,58.87,245251,0
2010-12-29,59,59,58.21,58.49,327571,0
2010-12-30,58.5,58.75,57.51,57.69,286617,0
2010-12-31,57.42,57.43,56.72,56.76,293953,0
2011-01-03,57.7,58.21,57.17,57.79,509423,0
2011-01-04,57.94,58.34,56.52,57.13,421789,0
2011-01-05,57.1,57.84,57.03,57.44,284854,0
2011-01-06,57.65,58.07,57.11,57.68,392519,0
2011-01-07,57.85,58.25,56.2,57.08,327134,0
2011-01-10,56.77,57.68,55.36,57.35,455515,0
2011-01-11,57.74,58.25,56.77,57.25,377662,0
2011-01-12,57.67,58.26,57.37,57.59,370145,0
2011-01-13,57.68,57.68,56.97,57.11,165254,0
2011-01-14,57.01,58.4,56.87,58.37,337349,0
2011-01-18,57.33,58.25,55.97,58.14,782810,0
2011-01-19,57.88,58.43,57.69,58.17,538446,0
2011-01-20,57.92,58.95,57.6,58.6,603225,0
2011-01-21,59.04,59.41,57.03,57.25,472910,0
2011-01-24,57.15,58.44,57.05,58,315732,0
2011-01-25,57.84,58.74,57.57,58.43,491282,0
2011-01-26,58.58,60.45,58.18,58.96,723254,0
2011-01-27,58.82,59.1,57.43,58.78,703390,0
2011-01-28,58.52,59.08,55.49,55.56,913650,0
2011-01-31,55.86,56.56,55.49,55.55,702640,0
2011-02-01,56.04,56.36,55.76,56.1,615116,0
2011-02-02,55.87,56.25,55.33,55.39,408431,0
2011-02-03,55.22,55.98,54.42,55.52,548940,0
2011-02-04,55.57,56.44,55.36,56.27,281129,0
2011-02-07,56.4,58.26,56.31,58.25,443505,0
2011-02-08,58.3,59.33,57.99,59.19,357951,0
2011-02-09,58.78,59.61,58.77,59.49,409785,0
2011-02-10,59.13,59.71,58.77,59.18,450443,0
2011-02-11,58.91,59.79,58.44,59.54,187197,0
2011-02-14,59.64,59.8,58.91,59,227222,0
2011-02-15,58.65,59.27,56.97,57.26,722254,0
2011-02-16,57.58,58.54,57.39,58.14,388401,0
2011-02-18,59.4,59.62,59.03,59.3,258998,0
2011-02-22,58.57,58.73,56.97,57.34,736466,0
2011-02-23,56.4,58.22,56,57.78,1410835,0
2011-02-24,57.7,57.71,56.15,56.92,877867,0
2011-02-25,57.02,58.57,57,58.45,416740,0
2011-02-28,58.87,59.16,57.47,58.11,365714,0
2011-03-01,58.3,58.86,56.49,56.77,589386,0
2011-03-02,56.8,58.15,56.76,57.51,346338,0
2011-03-03,58.31,58.82,57.36,58.07,435551,0
2011-03-04,58.01,58.17,56.64,56.84,549819,0
2011-03-07,56.69,56.96,54.66,55.25,687760,0
2011-03-08,55.35,57.78,55.05,56.98,535554,0
2011-03-09,57.11,59.29,56.77,59.12,501250,0
2011-03-10,58.27,58.83,57.42,57.57,325850,0
2011-03-11,57.28,58.28,57.21,57.91,1463572,0
2011-03-14,57.24,58.09,57.17,57.52,549979,0
2011-03-15,55.88,58.34,55.74,58.03,938646,0
2011-03-16,57.81,57.99,56.64,57.05,404550,0
2011-03-17,57.95,58.14,56.96,57.05,507388,0
2011-03-18,57.91,57.97,57.28,57.43,570535,0
2011-03-21,58.27,58.94,57.84,58.77,321959,0
2011-03-22,58.86,58.94,57.89,58.2,352507,0
2011-03-23,58.05,58.3,57.25,58.02,242972,0
2011-03-24,58.35,58.88,57.8,58.69,263497,0
2011-03-25,58.65,60.09,58.59,59.69,301393,0
2011-03-28,59.81,59.94,58.8,58.91,256538,0
2011-03-29,58.87,59.66,58.61,59.53,256288,0
2011-03-30,59.97,60.71,59.35,60.45,243233,0
2011-03-31,60.42,61.22,60.17,61.15,369110,0
2011-04-01,61.76,63.12,61.24,62.5,778371,0
2011-04-04,62.73,62.93,61.73,61.86,255260,0
2011-04-05,61.56,62.41,61.05,61.81,360037,0
2011-04-06,62.14,62.7,61.56,61.88,201943,0
2011-04-07,61.87,62.56,61.62,62.12,285075,0
2011-04-08,62.65,62.83,60.55,60.68,212572,0
2011-04-11,60.78,61.56,60.39,60.64,296848,0
2011-04-12,60.19,60.64,59.86,60.16,432770,0
2011-04-13,60.42,60.65,59.03,59.91,446337,0
2011-04-14,59.34,59.68,59.18,59.5,332003,0
2011-04-15,59.51,59.88,58.86,59.84,333911,0
2011-04-18,58.85,59.6,58.61,59.25,511448,0
2011-04-19,59.56,59.93,58.92,59.41,323981,0
2011-04-20,60.4,60.42,59.8,60.1,334763,0
2011-04-21,60.34,60.57,59.85,60.33,225007,0
2011-04-25,60.29,60.34,59.23,59.29,233863,0
2011-04-26,59.33,59.67,59.07,59.53,303109,0
2011-04-27,59.8,60.38,59.36,60.34,307849,0
2011-04-28,60.1,60.77,59.95,60.3,251837,0
2011-04-29,60.42,60.54,59.79,60.04,339593,0
2011-05-02,60.48,61.94,60.35,61.6,1028314,0
2011-05-03,61.8,62.55,60.38,61.09,745049,0
2011-05-04,61.06,62,60.22,61.75,670769,0
2011-05-05,61.12,63.99,60.81,63.17,906278,0
2011-05-06,65.32,68.6,64.93,67.48,1313082,0
2011-05-09,68,68.59,67.5,68.06,694602,0
2011-05-10,68,68.86,67.65,68.5,694998,0
2011-05-11,68.34,68.53,66.54,67.42,583995,0
2011-05-12,67.03,68.03,66.76,67.6,469035,0
2011-05-13,67.78,68.14,67.1,67.5,251121,0
2011-05-16,67.01,67.47,66.2,66.31,369384,0
2011-05-17,66.05,66.59,65.68,66.17,474336,0
2011-05-18,66.4,67.25,66.2,67.17,338111,0
2011-05-19,67.39,67.81,66.2,66.75,335119,0
2011-05-20,66.41,66.55,65.21,65.29,312736,0
2011-05-23,64.23,65.58,64,65.06,288759,0
2011-05-24,65.23,65.26,64.46,64.79,205174,0
2011-05-25,64.54,64.97,64.2,64.72,234859,0
2011-05-26,64.79,65.63,64.59,65.4,361808,0
2011-05-27,65.66,66.15,65.43,65.91,249319,0
2011-05-31,66.51,66.65,65.8,66.52,270221,0
2011-06-01,66.37,66.55,65.11,65.17,493269,0
2011-06-02,65.4,65.7,64.33,64.62,291376,0
2011-06-03,63.63,64.16,62.73,62.89,441651,0
2011-06-06,62.9,62.95,61.1,61.16,537865,0
2011-06-07,61.57,61.69,60.63,60.71,390803,0
2011-06-08,60.32,60.65,59.41,60.22,527032,0
2011-06-09,60.35,61.44,59.76,60.99,327183,0
2011-06-10,60.78,60.83,58.82,59.04,482977,0
2011-06-13,59.11,60.28,58.94,60.01,329967,0
2011-06-14,60.79,62.07,60.43,60.5,561342,0
2011-06-15,59.67,59.99,58.03,58.28,628542,0
2011-06-16,58.37,59.06,57.69,57.91,894465,0
2011-06-17,58.42,58.53,57.43,58.03,719901,0
2011-06-20,57.92,59.55,57.77,59.09,379773,0
2011-06-21,59.28,60.58,59.25,60.24,416482,0
2011-06-22,59.9,60.2,58.84,58.97,632981,0
2011-06-23,58.05,60.8,57.91,60.7,913848,0
2011-06-24,60.69,60.79,58.9,59.96,538413,0
2011-06-27,60.04,60.18,59.01,59.1,682840,0
2011-06-28,59.5,59.69,59.18,59.45,480467,0
2011-06-29,59.75,60.22,59.25,59.57,626611,0
2011-06-30,59.82,60.56,59.71,59.99,379803,0
2011-07-01,60.27,61.69,60.22,61.6,375084,0
2011-07-05,61.45,61.47,60.13,60.87,245737,0
2011-07-06,60.84,61.03,60.15,60.8,347167,0
2011-07-07,60.81,61,57.43,57.66,1652153,0
2011-07-08,57.05,57.37,55.73,56.32,2125968,0
2011-07-11,55.74,56.07,55.03,56.06,856116,0
2011-07-12,55.81,56.53,55.17,55.53,1020815,0
2011-07-13,55.71,56.61,55.5,56.3,821941,0
2011-07-14,56.31,56.77,55.6,55.92,1374138,0
2011-07-15,56.12,56.58,55.24,56.16,734674,0
2011-07-18,55.82,55.96,54.85,55.35,604577,0
2011-07-19,55.78,57.33,55.57,57.3,866922,0
2011-07-20,57.47,57.47,56.65,57.08,353585,0
2011-07-21,57.28,57.79,56.3,56.41,496368,0
2011-07-22,56.37,56.4,54.94,55.21,722380,0
2011-07-25,54.59,55.37,54.19,54.75,513694,0
2011-07-26,54.8,54.86,53.78,54.09,556684,0
2011-07-27,53.65,53.71,51.98,52.42,1211072,0
2011-07-28,52.43,53.1,51.26,51.41,870200,0
2011-07-29,50.75,52.63,50.44,52.03,970987,0
2011-08-01,52.77,52.83,51.17,51.96,1241451,0
2011-08-02,51.5,51.89,49.15,49.16,727747,0
2011-08-03,49.3,50.9,48.3,50.69,1112895,0
2011-08-04,49.84,50.01,47.26,47.3,1224443,0
2011-08-05,49.09,52.8,47.43,47.92,2630669,0
2011-08-08,46.8,47.01,43.97,44.62,1617115,0
2011-08-09,45.44,45.83,42.68,45.8,1381508,0
2011-08-10,44.59,44.83,42.87,42.97,775639,0
2011-08-11,42.99,45.93,42.71,45.28,878017,0
2011-08-12,45.7,46.28,44.79,46.05,666752,0
2011-08-15,46.51,47.18,46.29,47.1,275910,0
2011-08-16,46.51,47.44,46.22,46.96,652183,0
2011-08-17,47.15,47.87,45.64,45.84,697653,0
2011-08-18,44.58,44.64,42.68,43.2,559410,0
2011-08-19,42.51,43.94,42.25,42.43,616766,0
2011-08-22,43.25,43.48,41.66,42.44,510239,0
2011-08-23,42.69,43.96,42.19,43.96,385060,0
2011-08-24,43.99,45.2,43.82,45.01,563392,0
2011-08-25,45.21,45.61,43.91,44.05,363212,0
2011-08-26,43.65,46.13,43.17,46.03,458663,0
2011-08-29,46.51,49.02,46.51,48.99,438084,0
2011-08-30,48.95,49.86,48.04,49.41,456774,0
2011-08-31,49.77,50.66,49.07,49.55,517179,0
2011-09-01,49.73,50.55,49.11,49.38,613208,0
2011-09-02,48.36,48.36,47.05,48.01,880286,0
2011-09-06,46.28,47.63,45.54,47.13,779456,0
2011-09-07,47.97,49.2,47.89,48.66,453231,0
2011-09-08,48.11,48.11,44.16,45.33,1789585,0
2011-09-09,44.63,44.72,42.45,43.21,1454059,0
2011-09-12,42.37,43.69,42.36,43.66,741723,0
2011-09-13,43.96,44.96,43.4,44.04,608844,0
2011-09-14,44.35,46.63,44.06,45.83,574187,0
2011-09-15,46.01,46.65,44.76,45.37,797751,0
2011-09-16,45.49,45.97,45.17,45.51,551827,0
2011-09-19,44.61,45.38,44.09,44.65,601991,0
2011-09-20,44.8,45.14,43.11,43.12,630688,0
2011-09-21,43.12,43.38,42.22,42.23,1048491,0
2011-09-22,40.86,41.13,39.93,40.95,1175058,0
2011-09-23,40.44,41.71,40.44,41.26,753657,0
2011-09-26,41.7,43.21,40.84,43.09,392887,0
2011-09-27,44.21,45.97,44.06,44.65,831835,0
2011-09-28,45.03,45.54,43.83,43.95,824716,0
2011-09-29,44.91,45.49,43.77,45,790023,0
2011-09-30,44.21,44.22,42.88,42.91,708828,0
2011-10-03,42.43,43.09,40.69,40.75,695417,0
2011-10-04,40.39,44.29,40.19,44.25,875864,0
2011-10-05,44.26,46.31,44.03,46.31,992564,0
2011-10-06,46.19,47.91,45.8,47.88,445332,0
2011-10-07,48.07,48.24,46.09,46.69,728071,0
2011-10-10,47.85,49.94,47.79,49.91,831310,0
2011-10-11,49.48,49.99,49.04,49.73,503162,0
2011-10-12,50.22,50.76,48.77,48.85,798488,0
2011-10-13,47.89,49.35,47.89,49.13,732624,0
2011-10-14,49.91,50.1,48.15,50,458026,0
2011-10-17,49.77,50.25,48.21,48.37,462712,0
2011-10-18,48.24,51.4,47.33,50.84,811041,0
2011-10-19,50.59,52.1,50.35,50.91,676590,0
2011-10-20,50.94,52.31,50.54,51.95,594273,0
2011-10-21,52.72,54.38,52.2,53.81,633937,0
2011-10-24,53.92,56.06,53.8,54.99,736863,0
2011-10-25,54.58,55.1,54.07,54.38,883363,0
2011-10-26,55.45,55.52,53.58,54.63,886353,0
2011-10-27,56.59,57.06,55.33,55.82,770455,0
2011-10-28,55.07,55.5,53.77,54.15,904468,0
2011-10-31,53.3,53.81,52.64,52.65,797226,0
2011-11-01,51.45,51.92,49.4,50.28,1163271,0
2011-11-02,51.17,52.67,50.81,51.9,544556,0
2011-11-03,52.98,53.11,50.72,52.38,824951,0
2011-11-04,49.87,54.03,49.87,53.29,1311527,0
2011-11-07,53.18,53.8,51.85,52.75,743197,0
2011-11-08,53.3,54.49,51.88,54.32,594305,0
2011-11-09,52.94,53.07,51.4,51.98,588721,0
2011-11-10,52.36,52.87,51.59,52.21,498621,0
2011-11-11,52.51,55.31,52.26,54.52,875349,0
2011-11-14,54.35,54.97,53.56,54,356901,0
2011-11-15,53.82,54.09,52.79,53.61,374291,0
2011-11-16,52.98,54.26,52.35,52.46,304437,0
2011-11-17,52.5,53.39,51.64,52.05,384190,0
2011-11-18,52.56,53.29,52.45,52.63,411462,0
2011-11-21,51.72,51.88,50.25,50.76,428418,0
2011-11-22,50.78,51.58,50.02,50.77,270157,0
2011-11-23,50.1,50.44,49.02,49.41,378866,0
2011-11-25,49.26,50.5,49.02,49.77,212144,0
2011-11-28,51.47,51.87,50.5,51.01,354879,0
2011-11-29,51.1,51.95,50.21,51.49,274545,0
2011-11-30,53.73,54.76,53.1,54.56,612689,0
2011-12-01,54.69,55.93,54.18,54.79,467541,0
2011-12-02,55.58,56.06,54.72,54.89,372726,0
2011-12-05,56,57.5,55.57,56.19,623679,0
2011-12-06,56.18,56.71,55.33,56.25,355438,0
2011-12-07,55.81,57.87,54.88,57.53,768949,0
2011-12-08,56.86,57.06,55.25,55.62,600414,0
2011-12-09,55.86,57.65,55.47,57.01,551300,0
2011-12-12,56.15,56.51,55.23,55.41,637339,0
2011-12-13,56.06,56.4,53,53.52,540941,0
2011-12-14,53.22,53.45,52.01,52.17,477416,0
2011-12-15,52.97,53.8,52.63,53.43,371380,0
2011-12-16,53.8,55.28,53.57,54.39,1253198,0
2011-12-19,55.18,55.72,53.41,53.57,364777,0
2011-12-20,54.7,56.64,54.7,56.4,404857,0
2011-12-21,56.2,57.41,55.57,57.4,490466,0
2011-12-22,57.35,60.62,57.16,60.17,881288,0
2011-12-23,60.25,60.49,59.38,60.45,402811,0
2011-12-27,60.16,61.3,60.01,60.8,312633,0
2011-12-28,60.69,61.17,60.15,60.5,408482,0
2011-12-29,60.67,61.1,59.74,60.67,566795,0
2011-12-30,60.76,60.93,59.83,59.85,384087,0
2012-01-03,61.37,61.44,59.85,60.16,644237,0
2012-01-04,59.99,60,59.3,59.48,721760,0
2012-01-05,59.26,60.1,57.62,59.97,1562601,0
2012-01-06,59.99,60.14,59.02,59.5,524684,0
2012-01-09,59.96,59.98,58.68,59.39,577854,0
2012-01-10,60.18,60.62,59.73,60.31,537816,0
2012-01-11,59.92,63.41,59.92,63.14,817311,0
2012-01-12,63.14,63.47,61.75,62.97,329292,0
2012-01-13,62.21,62.81,61.03,62.52,364665,0
2012-01-17,63.99,66.07,63.62,64.29,753742,0
2012-01-18,63.57,66,63.02,65.31,1039532,0
2012-01-19,65.14,65.5,64.03,65.18,608517,0
2012-01-20,64.94,65.11,63.23,63.3,625979,0
2012-01-23,63.44,64.29,62.27,63,547284,0
2012-01-24,62.55,64.06,62.53,63.11,853986,0
2012-01-25,63.2,64,62.65,63.74,642952,0
2012-01-26,63.9,64.24,62.6,63.36,455885,0
2012-01-27,63.03,63.72,62.54,63.45,357170,0
2012-01-30,62.62,62.81,61.56,62.11,548481,0
2012-01-31,62.45,62.84,60.7,61.16,467954,0
2012-02-01,61.88,63.93,61.6,63.35,655860,0
2012-02-02,63.54,64.24,63.07,63.4,380884,0
2012-02-03,64.17,66.92,64.17,66.59,685800,0
2012-02-06,65.85,66.95,65.33,65.75,519237,0
2012-02-07,65.43,66.65,65,66.19,434912,0
2012-02-08,66.18,66.35,64.71,66.02,368278,0
2012-02-09,66.05,66.48,64.95,66.25,436044,0
2012-02-10,65.6,66.54,65.07,65.45,272943,0
2012-02-13,66.37,66.99,65.84,66.94,252654,0
2012-02-14,66.23,66.84,65.02,66.74,485220,0
2012-02-15,66.9,67.65,65.81,66.46,508313,0
2012-02-16,66.03,66.79,65.14,65.51,410907,0
2012-02-17,65.94,68.07,65.76,66.79,673281,0
2012-02-21,66.99,68.16,65.64,66.14,627343,0
2012-02-22,65.93,66.35,63.99,65.1,683406,0
2012-02-23,64.99,65.24,63.33,64.01,1520818,0
2012-02-24,63.36,64.95,62.2,62.41,1403717,0
2012-02-27,61.83,63.9,61.72,63.54,536386,0
2012-02-28,63.49,63.66,62.13,62.42,630030,0
2012-02-29,62.28,64.29,62.25,63.51,718563,0
2012-03-01,65.1,65.68,62.81,62.83,678123,0
2012-03-02,62.84,63.33,62.05,62.28,507919,0
2012-03-05,62.21,63.08,61.64,62.55,387530,0
2012-03-06,61.35,61.64,59.69,59.83,627266,0
2012-03-07,60.04,61.15,59.91,60.87,217654,0
2012-03-08,61.14,62.86,60.95,62.56,471080,0
2012-03-09,62.7,64.45,62.7,63.19,382551,0
2012-03-12,63.78,64.76,63.57,64.08,692250,0
2012-03-13,64.38,66.62,64.36,66.57,697592,0
2012-03-14,66.69,66.83,65.73,65.9,321442,0
2012-03-15,65.9,67.44,65.6,67.22,400440,0
2012-03-16,67.3,67.3,65.45,65.77,686999,0
2012-03-19,65.71,67.1,64.85,66.44,468645,0
2012-03-20,66.03,66.68,64.95,66.13,481274,0
2012-03-21,66.26,66.87,65.42,65.65,779684,0
2012-03-22,65.16,65.94,64.61,65.76,442755,0
2012-03-23,63.5,65.47,63.45,65.06,546839,0
2012-03-26,65.86,66.22,64.74,66.22,477895,0
2012-03-27,66.5,67.28,66.27,67.12,602155,0
2012-03-28,67.02,67.87,66.49,66.85,791308,0
2012-03-29,66.45,66.51,64.88,66.31,554322,0
2012-03-30,66.94,67.2,66.19,66.51,540042,0
2012-04-02,66.19,66.77,65.72,66.39,497206,0
2012-04-03,66.16,67.27,65.95,67.12,586200,0
2012-04-04,66.37,67.03,66.02,66.6,647494,0
2012-04-05,66.44,66.98,66.32,66.48,232841,0
2012-04-09,65.21,65.21,62.95,63.33,981206,0
2012-04-10,63.27,63.42,60.21,60.5,984542,0
2012-04-11,61.24,62.9,61.24,62.17,573877,0
2012-04-12,62.3,63.42,62.12,63.12,548072,0
2012-04-13,62.99,63.32,62,62.66,631518,0
2012-04-16,63.15,63.39,62.07,62.85,363211,0
2012-04-17,63.41,64.25,63.22,63.7,278791,0
2012-04-18,63.16,63.92,62.21,63.23,513867,0
2012-04-19,63.24,63.55,61.8,62.74,539033,0
2012-04-20,62.87,64.06,62.51,63.38,561000,0
2012-04-23,62.26,62.32,60.93,61.45,630643,0
2012-04-24,61.64,63.52,61.43,62.47,716413,0
2012-04-25,63.33,64.69,63.32,64.58,771193,0
2012-04-26,64.63,67.19,64.5,67.04,1073163,0
2012-04-27,67.5,68.57,67.36,68.05,875102,0
2012-04-30,67.69,67.88,66.78,67.02,801395,0
2012-05-01,67.15,69.51,66.89,68.01,588029,0
2012-05-02,67.73,70,67.68,69.88,697941,0
2012-05-03,69.88,70.4,68.2,68.5,764689,0
2012-05-04,72.8,74.31,71.44,73.52,2187662,0
2012-05-07,72.99,75.44,72.96,73.68,1259279,0
2012-05-08,73.05,73.2,71.61,72.56,1017091,0
2012-05-09,71.62,72.3,70.34,71.95,1063462,0
2012-05-10,72.74,73.94,72.32,73.71,1601985,0
2012-05-11,72.99,75.03,72.98,74.57,535696,0
2012-05-14,73.77,74.11,72.29,72.42,528792,0
2012-05-15,72.22,74.18,71.63,72.14,942220,0
2012-05-16,72.63,73.47,70.76,70.84,644585,0
2012-05-17,70.98,71.16,67.84,67.93,547292,0
2012-05-18,68.34,69.08,67.07,67.52,484601,0
2012-05-21,67.59,68.23,66.72,68.13,596617,0
2012-05-22,68.38,69.73,67.87,68.38,1147030,0
2012-05-23,67.64,70.05,67.59,69.99,575852,0
2012-05-24,70.34,70.54,69.02,70.04,438665,0
2012-05-25,70.13,70.19,69.26,69.66,462951,0
2012-05-29,70.3,70.44,69.2,70,795383,0
2012-05-30,69.25,69.47,67.76,68.11,585717,0
2012-05-31,68,68.63,66.42,68.1,676869,0
2012-06-01,66.69,67.48,64.01,64.45,649362,0
2012-06-04,64.5,64.89,62.22,62.93,1034776,0
2012-06-05,62.68,65.34,62.44,65.13,638884,0
2012-06-06,65.65,66.77,65.45,66.72,447011,0
2012-06-07,67.71,68.45,66.66,67.13,484042,0
2012-06-08,66.98,68.57,66.27,68.45,346271,0
2012-06-11,69.32,69.41,66.02,66.13,335861,0
2012-06-12,66.24,67.82,66.19,67.09,437344,0
2012-06-13,66.82,67.3,65.03,65.33,323059,0
2012-06-14,65.53,66.77,64.84,66.31,350194,0
2012-06-15,66.55,68.22,66.53,67.91,710496,0
2012-06-18,67.65,69.19,67.32,68.64,393643,0
2012-06-19,68.9,69.15,68.42,68.73,588353,0
2012-06-20,68.88,69.09,67.37,67.9,403662,0
2012-06-21,68,68.32,65.26,65.32,433420,0
2012-06-22,65.64,65.94,63.94,64.46,486404,0
2012-06-25,63.4,64.28,62.79,63.91,446447,0
2012-06-26,64.04,66.66,62.66,66.23,769897,0
2012-06-27,66.97,67.52,65.14,65.82,425933,0
2012-06-28,65.38,66.94,64.83,66.93,274463,0
2012-06-29,68.52,69.92,67.8,69.83,444359,0
2012-07-02,69.71,70.38,69.32,70.05,611803,0
2012-07-03,70.18,70.18,69.38,69.97,251896,0
2012-07-05,69.88,70.5,69.19,69.93,393207,0
2012-07-06,69.3,70.27,68.54,69.91,309127,0
2012-07-09,69.68,69.83,68.73,69.76,170633,0
2012-07-10,69.96,70.44,67.6,67.96,535733,0
2012-07-11,67.98,68.35,66.54,67.42,318782,0
2012-07-12,66.99,69.42,66.14,69,534145,0
2012-07-13,69.37,70.76,69.15,69.85,412415,0
2012-07-16,69.59,69.81,68.02,68.85,242200,0
2012-07-17,69.02,69.57,67.55,69.31,226536,0
2012-07-18,69.06,71.49,68.87,71.46,392233,0
2012-07-19,71.75,72.75,69.8,72.55,716278,0
2012-07-20,72.07,73.01,72.03,72.55,617040,0
2012-07-23,70.98,72.53,70.48,71.28,395192,0
2012-07-24,71.15,71.39,69.14,69.59,393121,0
2012-07-25,70.15,71.05,68.41,68.61,473314,0
2012-07-26,69.87,70.93,69.46,70.65,685828,0
2012-07-27,70.98,72.23,70.43,71.55,366177,0
2012-07-30,71.07,71.08,66.81,68.51,810103,0
2012-07-31,67.69,68.59,66.13,66.43,986015,0
2012-08-01,66.91,67.26,65.41,65.77,549898,0
2012-08-02,64.69,66.08,64.22,66.02,891691,0
2012-08-03,67.52,70.37,65.7,69.84,1530799,0
2012-08-06,69.84,71.99,69.65,71.55,633599,0
2012-08-07,72.32,73.48,71.4,72.01,657961,0
2012-08-08,71.69,72.66,71.23,71.26,446129,0
2012-08-09,71.29,73.2,70.94,72.42,379029,0
2012-08-10,71.99,72.64,71.36,71.93,197674,0
2012-08-13,71.71,72.76,71.31,72.6,380370,0
2012-08-14,73.32,73.67,72.69,72.93,402657,0
2012-08-15,73.02,73.4,72.26,72.75,342975,0
2012-08-16,72.65,74.44,72.34,74.18,628216,0
2012-08-17,74.29,75.13,73.81,75.05,396019,0
2012-08-20,74.62,75.1,72.62,72.99,445190,0
2012-08-21,73.38,73.89,72.43,72.94,327621,0
2012-08-22,72.86,73.46,71.84,72.21,387380,0
2012-08-23,72.23,73.74,71.59,71.99,620450,0
2012-08-24,72.01,73.3,71.82,72.83,380709,0
2012-08-27,73.51,73.52,71.65,71.9,298391,0
2012-08-28,71.81,72.4,71.29,71.94,380619,0
2012-08-29,71.92,72.95,71.9,72.37,244800,0
2012-08-30,71.77,72.35,71.01,72.05,204031,0
2012-08-31,72.78,72.85,71.68,72.05,342941,0
2012-09-04,71.93,73.22,70.84,72.7,695830,0
2012-09-05,72.98,73.57,72.39,73.27,412289,0
2012-09-06,73.6,74.59,73.41,74.21,598322,0
2012-09-07,74.31,74.61,73.54,74.23,307900,0
2012-09-10,74.23,74.7,73.47,73.64,229970,0
2012-09-11,73.64,74.29,73.4,73.76,144788,0
2012-09-12,74.05,74.64,73.75,74.5,217262,0
2012-09-13,74.47,77.76,73.83,77.6,713468,0
2012-09-14,78,79.36,77.67,78.92,542703,0
2012-09-17,78.82,78.82,77.36,78.15,277200,0
2012-09-18,77.99,78.14,76.55,77.89,442157,0
2012-09-19,78.19,79.67,77.79,78.83,464661,0
2012-09-20,78.81,80,78.23,79.59,504609,0
2012-09-21,79.96,82.68,79.85,82.59,1561896,0
2012-09-24,82.18,82.3,80.31,81.16,721146,0
2012-09-25,81.55,82.76,80.29,80.37,608551,0
2012-09-26,80.59,80.59,77.53,78.33,488324,0
2012-09-27,78.74,79.85,77.71,79.53,386202,0
2012-09-28,78.87,80.02,77.73,80.02,799988,0
2012-10-01,80.09,80.62,77.78,78.64,553438,0
2012-10-02,78.78,79.83,78.73,79.48,358201,0
2012-10-03,79.9,81.62,79.4,80.81,386679,0
2012-10-04,80.83,81.26,80.1,80.45,352937,0
2012-10-05,81.22,82.7,80.57,81.97,462244,0
2012-10-08,81.54,82.46,81.16,82,261025,0
2012-10-09,81.4,81.68,79.09,79.13,530757,0
2012-10-10,79.25,79.5,78.34,78.61,310927,0
2012-10-11,79.46,79.46,77.88,78.3,356224,0
2012-10-12,78.39,78.98,77.67,78.22,215777,0
2012-10-15,78.76,80.88,78,80.58,369039,0
2012-10-16,81.09,82.16,80.45,80.57,493737,0
2012-10-17,80.38,83.35,80.38,81.67,606823,0
2012-10-18,81.63,82.61,81.31,82.42,377933,0
2012-10-19,82.25,82.59,81,81.46,372068,0
2012-10-22,81.21,81.6,80.44,81.3,179018,0
2012-10-23,80.45,80.86,79.22,80.41,386988,0
2012-10-24,81.36,82.11,80.69,81.5,784888,0
2012-10-25,82.32,82.95,80.04,80.99,324435,0
2012-10-26,81.09,81.31,79.1,80.27,306105,0
2012-10-31,81.71,86.28,81.71,83.47,763695,0
2012-11-01,85,86.64,83.67,84.9,1006477,0
2012-11-02,86,88.49,84.78,86.76,1040684,0
2012-11-05,87,89.28,86.63,88.89,896613,0
2012-11-06,88.8,88.8,87.16,87.8,544598,0
2012-11-07,86.71,88.09,85.74,85.78,842029,0
2012-11-08,85.72,86.56,85.32,85.76,378776,0
2012-11-09,85.32,86.56,84.05,84.53,614052,0
2012-11-12,84.97,85.46,83.42,83.82,452935,0
2012-11-13,83.84,85.54,83.55,83.93,500658,0
2012-11-14,84.3,84.55,82.24,82.57,522187,0
2012-11-15,82.21,82.8,79.82,80.27,1162425,0
2012-11-16,80.58,82.24,80.24,81.27,485900,0
2012-11-19,82.68,84.67,81.93,83.28,294725,0
2012-11-20,83.03,85.64,82.98,85.64,499898,0
2012-11-21,85.5,87.55,85.31,85.86,299796,0
2012-11-23,87.23,87.7,86.48,87.1,206410,0
2012-11-26,86.76,87.21,84.97,85.04,404810,0
2012-11-27,84.72,85.94,84.72,84.92,467244,0
2012-11-28,84.68,85.22,83.47,85.01,275140,0
2012-11-29,85.38,86.7,85.34,85.95,489982,0
2012-11-30,85.95,86.07,85.41,85.99,568890,0
2012-12-03,86.31,86.77,85.4,85.81,189650,0
2012-12-04,86.13,86.37,84.8,85.87,384159,0
2012-12-05,86,86.24,82.77,82.94,573194,0
2012-12-06,83.18,83.76,81.89,83.38,978019,0
2012-12-07,83.8,84.17,82.41,82.84,246789,0
2012-12-10,82.82,83.51,81.5,82.09,496213,0
2012-12-11,82.27,82.44,81,81.55,584278,0
2012-12-12,81.98,82.84,81.24,81.72,522569,0
2012-12-13,81.84,82.35,80.63,81.47,294940,0
2012-12-14,81.25,82.1,80.86,81.5,558656,0
2012-12-17,81.73,82.43,81.19,81.96,631144,0
2012-12-18,82.39,85.16,81.96,85.08,549930,0
2012-12-19,85.15,85.55,84.04,84.27,412466,0
2012-12-20,84.57,87.93,84.46,87.04,886780,0
2012-12-21,86.81,93.95,86.54,91.29,3043147,0
2012-12-24,91.3,91.54,89.14,90.04,557571,0
2012-12-26,90.11,90.74,89.53,89.63,754457,0
2012-12-27,89.65,90.12,88.41,89.82,741726,0
2012-12-28,89.3,90.08,88.9,89.44,427649,0
2012-12-31,89.41,90.51,89.08,90.47,862892,0
2013-01-02,92.48,93.57,92.03,93.17,991057,0
2013-01-03,93,94.15,92.66,93.27,808982,0
2013-01-04,93.32,94.09,93.15,93.52,700687,0
2013-01-07,93.43,93.73,92.36,92.74,585126,0
2013-01-08,92.71,93.39,91.3,93.3,854217,0
2013-01-09,93.71,94.78,93.46,94.53,731423,0
2013-01-10,95,95,93.38,94.43,912358,0
2013-01-11,94.85,95.61,93.72,94.23,387388,0
2013-01-14,94.17,94.82,93.59,94.08,455041,0
2013-01-15,93.45,94.32,93.45,94.16,564750,0
2013-01-16,93.86,94.57,93.43,93.6,186255,0
2013-01-17,95.11,97.05,94.69,96.88,839761,0
2013-01-18,97.19,97.29,95.38,96.3,376649,0
2013-01-22,98.47,98.47,96.7,97.15,538589,0
2013-01-23,97,98.85,96.94,98.83,559700,0
2013-01-24,98.4,101.2,98.4,100.7,1208862,0
2013-01-25,100.96,102.52,100.13,102.47,749827,0
2013-01-28,102.47,103.93,102.14,102.77,754400,0
2013-01-29,103.67,104.82,102.74,104.56,657620,0
2013-01-30,104.75,105.26,101.69,101.99,747050,0
2013-01-31,101.5,102.34,100.63,101.66,630933,0
2013-02-01,102.65,105,102.31,102.42,658351,0
2013-02-04,101.46,103.18,101.4,102.27,324891,0
2013-02-05,103.26,103.95,102.35,103.15,450585,0
2013-02-06,102.74,103.17,101.73,102.71,388046,0
2013-02-07,103.17,103.17,100.52,101.74,720971,0
2013-02-08,101.73,103.27,101.73,103.11,353622,0
2013-02-11,103.04,104.99,102.86,104.84,645477,0
2013-02-12,104.91,107.21,104.76,106.38,557782,0
2013-02-13,106.48,107.64,105.99,107.57,689895,0
2013-02-14,107.34,108.8,106.86,107.05,448157,0
2013-02-15,107.03,108.92,107.03,107.8,656210,0
2013-02-19,107.76,109.3,106.92,108.78,516412,0
2013-02-20,108.5,108.7,103.45,103.5,1440013,0
2013-02-21,103.82,105,100.96,102.21,1759249,0
2013-02-22,102.3,107.01,102.11,106.74,2146874,0
2013-02-25,107.6,107.99,101.26,101.5,1435004,0
2013-02-26,101.71,104.87,101.41,104.61,858275,0
2013-02-27,104.52,107.52,104.34,106.15,772061,0
2013-02-28,106.13,107.96,105.71,106.02,769506,0
2013-03-01,105.08,107.39,104.28,106.43,802165,0
2013-03-04,105.96,109.22,105.96,108.05,1052376,0
2013-03-05,108.24,110.5,108.24,110.25,1020981,0
2013-03-06,110.54,111.86,110.13,111.36,941216,0
2013-03-07,111.28,112.25,110.77,111.96,621263,0
2013-03-08,113.15,113.73,111.23,112.3,566798,0
2013-03-11,112.2,113.45,112.09,112.77,676879,0
2013-03-12,112.75,112.92,111.74,112.49,660143,0
2013-03-13,112.5,113.27,112.11,112.59,733800,0
2013-03-14,112.74,113.54,112.39,113.52,752669,0
2013-03-15,113.3,114.16,112.75,113.62,1276218,0
2013-03-18,111.98,114.59,111.72,113.96,710661,0
2013-03-19,114.54,115,111.36,112.64,723407,0
2013-03-20,113.59,115.32,113.14,114.59,773794,0
2013-03-21,113.38,114.06,110.88,111.29,548245,0
2013-03-22,111.91,112.57,110.13,110.41,640991,0
2013-03-25,111.06,113.35,110.13,110.91,523503,0
2013-03-26,111.35,113.25,111.35,113,769096,0
2013-03-27,111.66,112.84,111.27,112.5,534000,0
2013-03-28,112.67,114.08,112.35,113.12,498174,0
2013-04-01,113.13,114.23,111.26,112.34,696467,0
2013-04-02,112.61,113.24,110.61,111.32,607150,0
2013-04-03,111.66,111.83,107.26,109.21,1044063,0
2013-04-04,108.94,110.5,108.07,108.73,584816,0
2013-04-05,105.97,112.5,105.02,112.04,881327,0
2013-04-08,111.78,113.4,111.46,113.21,829117,0
2013-04-09,113.57,114.22,111.88,113.5,469074,0
2013-04-10,113.56,114.45,112.35,114.23,435467,0
2013-04-11,114.45,117.22,114.05,116.63,653297,0
2013-04-12,116.19,117.97,115.86,116.27,392360,0
2013-04-15,115.06,115.95,109.46,109.63,955206,0
2013-04-16,111.19,113.85,109.91,113.58,736949,0
2013-04-17,112.88,112.88,109.07,110.81,717352,0
2013-04-18,110.94,111.23,108.32,108.58,361244,0
2013-04-19,109.06,111.89,108.42,111.46,332108,0
2013-04-22,111.27,112.78,109.29,112.72,480994,0
2013-04-23,113.72,115.62,113.35,115,1001067,0
2013-04-24,116.1,116.71,113.8,113.98,463674,0
2013-04-25,114.34,115.91,113.42,113.75,461252,0
2013-04-26,113.21,114.46,112.57,113.36,412548,0
2013-04-29,113.7,114.65,111.69,112.36,652965,0
2013-04-30,112.01,113.04,110.01,110.88,766641,0
2013-05-01,110.16,111.5,107.92,108.16,924054,0
2013-05-02,108.95,109.97,106.39,108.54,1663830,0
2013-05-03,112.95,119.88,112.95,115.5,2051719,0
2013-05-06,115.5,115.56,114.62,115,769915,0
2013-05-07,114.98,115.32,113.81,115.22,851218,0
2013-05-08,115.55,117.22,114.89,117.1,1176809,0
2013-05-09,116.57,118.43,116.57,117.66,954185,0
2013-05-10,117.67,118.58,117.67,118.04,619233,0
2013-05-13,117.99,118.8,117.61,118.63,1051872,0
2013-05-14,118.6,120.7,118.6,119.53,1467836,0
2013-05-15,119.35,119.84,118.69,119.42,727574,0
2013-05-16,119,119.64,116.75,116.85,577729,0
2013-05-17,117.79,118.23,116.49,117.9,384487,0
2013-05-20,117.57,118.05,115.07,115.59,587200,0
2013-05-21,115.5,117.07,114.41,115.63,483667,0
2013-05-22,116.23,118.12,113.27,113.93,680904,0
2013-05-23,112.76,115.52,111.81,114.25,622119,0
2013-05-24,113.46,114.36,112.8,114.23,328541,0
2013-05-28,116,117.32,115.47,116.63,419942,0
2013-05-29,115.6,115.68,112.11,113.64,968511,0
2013-05-30,113.87,114.98,112.91,113.35,889795,0
2013-05-31,112.74,113.66,111.16,111.17,733837,0
2013-06-03,111.59,112.29,106.21,108.64,1014904,0
2013-06-04,108.87,110.11,103.74,107,1121277,0
2013-06-05,106.43,109.56,104.91,106.08,1292468,0
2013-06-06,106.47,109.9,106,109.85,762588,0
2013-06-07,111.46,111.87,108.31,111.64,1001844,0
2013-06-10,112.17,112.62,109.05,110.36,544993,0
2013-06-11,108.28,110.19,107.07,107.22,600140,0
2013-06-12,108.53,108.92,106.27,106.45,507294,0
2013-06-13,106.34,111.6,106.34,111.16,632040,0
2013-06-14,111.03,113.5,110.2,111.08,452880,0
2013-06-17,111.78,115.41,111.47,113.23,662634,0
2013-06-18,113.6,114.94,112.81,114.71,375254,0
2013-06-19,114.57,117.48,114.57,114.63,1275513,0
2013-06-20,112.9,113.35,108.89,109.89,937355,0
2013-06-21,109.85,110.69,106.25,108.95,1340108,0
2013-06-24,106.46,108.2,103.97,106.36,754177,0
2013-06-25,108.35,111.44,108.18,110.23,833481,0
2013-06-26,111.49,112.31,109.53,110.12,481999,0
2013-06-27,111.73,114.01,110.61,113.67,486421,0
2013-06-28,113.24,113.53,111.04,112.49,756177,0
2013-07-01,112.85,114.02,111.95,112.1,615565,0
2013-07-02,112.08,112.78,110.21,110.6,520215,0
2013-07-03,110.18,112.27,110,111.58,266171,0
2013-07-05,112.25,112.34,109.05,111.58,454705,0
2013-07-08,112.39,112.39,108.89,109.03,530951,0
2013-07-09,109.82,113.55,109.29,113.42,832377,0
2013-07-10,113.42,114.7,111.79,112.77,595375,0
2013-07-11,116.42,117.24,114.52,116.46,655567,0
2013-07-12,116.31,117.75,115.62,117.03,590424,0
2013-07-15,116.98,118,116.59,117.52,685880,0
2013-07-16,117.42,117.98,115.22,117.04,782984,0
2013-07-17,117.28,118.04,115.29,117.64,713626,0
2013-07-18,117.75,119.19,116.83,117.6,1096015,0
2013-07-19,117.51,119,116.82,117.76,678757,0
2013-07-22,117.79,118.56,115.26,115.79,991526,0
2013-07-23,116.08,117.38,115.59,117.25,954217,0
2013-07-24,117.73,118.6,115.65,116.5,969222,0
2013-07-25,114.2,115.84,112.58,115.02,926244,0
2013-07-26,114.3,115.54,114,114.42,687781,0
2013-07-29,114.38,116.33,113.94,114.6,558089,0
2013-07-30,116.55,117.98,114.92,117.56,822749,0
2013-07-31,117.87,120.11,116.6,118.99,977196,0
2013-08-01,119.98,123.06,119.98,121.29,1114060,0
2013-08-02,134,134.21,128.71,129.97,2587065,0
2013-08-05,129.15,130.7,128.66,129.97,1326523,0
2013-08-06,129.71,129.93,126.56,127.86,1073435,0
2013-08-07,128.83,128.83,125.75,126.42,1037065,0
2013-08-08,128.73,129.2,127.06,128.47,515399,0
2013-08-09,128.12,129.16,126.85,128,509796,0
2013-08-12,126.52,130.25,126.4,128.68,1061098,0
2013-08-13,128.71,128.97,125.94,127.43,493696,0
2013-08-14,127.19,127.39,123.85,124.35,535240,0
2013-08-15,121.69,122.54,120.16,122.09,802638,0
2013-08-16,122.19,124.34,121.71,121.96,520194,0
2013-08-19,121.66,121.94,119.56,119.59,554801,0
2013-08-20,120,124.7,120,124.08,804642,0
2013-08-21,123.61,125.18,122.48,123.2,710002,0
2013-08-22,123.42,126.24,123.11,125.33,590252,0
2013-08-23,126.13,126.13,122.4,123.05,546927,0
2013-08-26,123.16,125.23,122.58,124.29,384637,0
2013-08-27,122.23,124.04,119.9,120.15,364667,0
2013-08-28,120,121,117.72,118.34,808613,0
2013-08-29,119.68,122.11,119.06,120.07,1168555,0
2013-08-30,120.05,120.71,117.22,117.49,736636,0
2013-09-03,118.86,122.9,115.99,117.64,811942,0
2013-09-04,117.49,118.71,116.38,118.08,928263,0
2013-09-05,117.77,118.83,117.11,117.19,603510,0
2013-09-06,120.11,123.26,117.87,121.38,1381028,0
2013-09-09,121.72,125.17,121.51,124.98,667112,0
2013-09-10,125.22,126.05,124.27,125.8,492147,0
2013-09-11,125.91,127.59,124.64,127.59,674784,0
2013-09-12,127.19,129.9,126.53,126.87,727182,0
2013-09-13,127.08,128.31,126.12,127.69,405874,0
2013-09-16,129.68,130.41,128.14,128.9,636365,0
2013-09-17,128.9,130.38,128.75,130,554573,0
2013-09-18,129.62,133.59,128.31,133.06,1302518,0
2013-09-19,133.85,134.75,132.43,133.52,761388,0
2013-09-20,133.98,133.99,130.45,130.45,907099,0
2013-09-23,130.71,130.71,126.59,127.81,994374,0
2013-09-24,127.81,130.62,126.92,129.32,571680,0
2013-09-25,129.56,130.67,128.07,129.2,419768,0
2013-09-26,129.76,130.44,127.75,129.54,402998,0
2013-09-27,128.38,130.52,127.91,130.09,728748,0
2013-09-30,128.44,130.6,128.44,130.25,399362,0
2013-10-01,130.09,133.53,130.09,133.42,960467,0
2013-10-02,132.64,133.85,130.62,133.79,836186,0
2013-10-03,133.57,134.27,129.88,130.87,752721,0
2013-10-04,130.72,131.54,129.87,130.7,584405,0
2013-10-07,129.34,130.17,127.38,127.41,535883,0
2013-10-08,127.17,127.59,124.22,125,551536,0
2013-10-09,125.54,127,123.08,125.46,783970,0
2013-10-10,127.14,128.88,126.91,128.88,665725,0
2013-10-11,129.61,131.07,128.95,129.95,1006197,0
2013-10-14,128.25,129.23,126.87,128.98,713878,0
2013-10-15,128.54,129.99,125.07,125.86,1039519,0
2013-10-16,126.88,127.25,123.76,126.34,1857201,0
2013-10-17,125.59,125.59,119.59,124.96,1704828,0
2013-10-18,125.26,125.78,123.13,124.28,942063,0
2013-10-21,124.24,125.21,122.74,125.01,990876,0
2013-10-22,125.99,128.52,125.65,127.64,1462815,0
2013-10-23,127.44,128.59,126.7,128.26,1703661,0
2013-10-24,127.97,132.26,127.94,131.73,1053241,0
2013-10-25,131.67,133.02,131.46,131.78,732046,0
2013-10-28,131.65,132.6,130.39,132.27,712570,0
2013-10-29,132.52,134.1,130.85,134.08,1314213,0
2013-10-30,134.14,135.16,131.7,132.92,1180562,0
2013-10-31,133.16,133.97,130.79,132.42,1384100,0
2013-11-01,137,141.19,136.63,137.56,1741442,0
2013-11-04,137.94,138.19,136.47,137.64,743815,0
2013-11-05,137.12,137.64,135.53,135.8,623762,0
2013-11-06,136.1,137.18,134.56,135.17,565761,0
2013-11-07,135.88,136.84,133.51,133.62,735054,0
2013-11-08,133.41,135.51,132.06,134.3,719499,0
2013-11-11,134.45,136.33,134.07,135.21,638131,0
2013-11-12,134.9,136.83,134.1,136.76,881667,0
2013-11-13,136.15,139.89,135.6,139.6,826208,0
2013-11-14,139.51,143.94,139.34,142.46,735210,0
2013-11-15,142.36,144.89,141.74,144.68,898452,0
2013-11-18,144.84,145.34,140.51,140.98,818585,0
2013-11-19,141.69,143.25,139.32,139.75,540527,0
2013-11-20,140.57,141.98,138.67,139.37,566643,0
2013-11-21,139.22,143.78,139.06,143.58,598183,0
2013-11-22,143.39,144.67,140.99,142.32,412737,0
2013-11-25,142.71,142.71,140.51,141.21,318780,0
2013-11-26,141.54,143.07,141.39,142.22,854345,0
2013-11-27,142.82,143.68,140.88,140.95,464601,0
2013-11-29,140.9,142.08,139.95,140.02,221674,0
2013-12-02,140.34,141.85,136.89,137.68,827564,0
2013-12-03,135.94,138.95,134.94,137.56,421507,0
2013-12-04,136.99,137.3,134.16,135.83,859410,0
2013-12-05,135.64,137.58,134.04,137.47,717041,0
2013-12-06,139.79,140.23,137.29,138.95,702274,0
2013-12-09,141.24,145.05,140.66,143.27,1037506,0
2013-12-10,142.99,144.56,140.73,141.02,449590,0
2013-12-11,140.86,141.52,138.17,139.52,816220,0
2013-12-12,141.43,141.87,139.93,140.64,1341372,0
2013-12-13,140.64,141.81,139.43,139.64,864810,0
2013-12-16,140.38,142.3,140.2,140.86,567824,0
2013-12-17,140.67,140.89,138.26,139.8,548285,0
2013-12-18,140.67,146.69,140.3,146.47,1277448,0
2013-12-19,145.53,146,142.56,143.5,843281,0
2013-12-20,143,144.39,141.44,141.44,7984059,0
2013-12-23,142.53,145.81,142,145.43,1253311,0
2013-12-24,145.83,147.26,145.63,146.36,338014,0
2013-12-26,146.79,147.33,145.61,146.33,448075,0
2013-12-27,146.52,146.75,145.33,146.75,491657,0
2013-12-30,146.54,148,146.54,147.47,525555,0
2013-12-31,147.91,149.01,147.25,148.9,533632,0
2014-01-02,148.72,149.66,147.78,149.11,676997,0
2014-01-03,149.19,150.26,148.93,149.45,521291,0
2014-01-06,149.87,150.05,146.8,147.34,470527,0
2014-01-07,147.62,147.91,145.5,145.69,798509,0
2014-01-08,145.69,147.83,145.5,147.1,1107004,0
2014-01-09,148.12,148.31,145.58,146.03,751083,0
2014-01-10,146.71,149.25,146.67,148.23,704865,0
2014-01-13,149.08,149.08,146.06,146.69,872257,0
2014-01-14,146.99,149.15,146.19,149.12,1160481,0
2014-01-15,148.96,149.47,147.83,149.34,859348,0
2014-01-16,149.07,150.2,148.03,149.58,923725,0
2014-01-17,149.47,149.88,146.48,146.76,698857,0
2014-01-21,147.23,147.99,145.18,146.23,702204,0
2014-01-22,146.44,148.88,145.73,148.48,726428,0
2014-01-23,155.48,155.48,145.8,147.85,937974,0
2014-01-24,146.15,146.5,141.36,141.36,1114173,0
2014-01-27,143.24,144.97,140.5,141.8,1089639,0
2014-01-28,141.8,143.31,141.57,142.6,1154547,0
2014-01-29,141.03,142.57,139.95,141.25,1061721,0
2014-01-30,143.55,143.7,139.75,141.14,1136364,0
2014-01-31,138.41,143.68,138.41,142.18,1008950,0
2014-02-03,142,142.6,137.26,137.76,1605695,0
2014-02-04,138.2,140.84,137.22,140.22,950673,0
2014-02-05,139.38,142.2,139.02,141.63,875050,0
2014-02-06,141.74,146.52,141.7,145.56,957659,0
2014-02-07,146.56,148.43,145.82,147.61,840597,0
2014-02-10,147.36,147.78,144.03,145.03,791042,0
2014-02-11,145.03,146.34,144.35,145.52,794061,0
2014-02-12,145.77,147.02,144.27,144.86,1008293,0
2014-02-13,143.49,146.03,142.94,145.68,1043285,0
2014-02-14,145.53,147.29,144.84,147.1,511277,0
2014-02-18,147.72,147.94,144.59,144.73,810121,0
2014-02-19,144.5,145.27,143.55,144.04,1014808,0
2014-02-20,143.78,146.05,142.88,145.94,1451400,0
2014-02-21,138.27,146.23,138.27,143.41,2395984,0
2014-02-24,143.77,144.33,138.75,139.24,1797743,0
2014-02-25,139.42,140.96,138.61,140.91,1429875,0
2014-02-26,141.38,144.78,140.64,143.36,1593499,0
2014-02-27,142.92,144.57,142.47,143.78,1018605,0
2014-02-28,143.69,145,140.71,141.53,1167057,0
2014-03-03,140.03,140.99,139.17,140.07,1238071,0
2014-03-04,142.26,143.22,141.18,142.36,898878,0
2014-03-05,142.25,142.83,141.14,142.51,777229,0
2014-03-06,142.91,144.77,142.91,144.51,683743,0
2014-03-07,145.51,145.51,143.83,144.68,861277,0
2014-03-10,144.4,144.78,142.96,143.52,736503,0
2014-03-11,144.12,144.7,142.98,143.75,927720,0
2014-03-12,141.43,143.21,141.12,141.77,935553,0
2014-03-13,142.63,142.82,138.27,138.96,977988,0
2014-03-14,138.71,139.77,137.75,139.4,856370,0
2014-03-17,140.03,141.56,139.8,140.38,532635,0
2014-03-18,140.5,142.57,140.33,142.2,1006713,0
2014-03-19,143.4,144.63,140.53,141.87,820173,0
2014-03-20,141.27,142.03,139.5,140.4,1426470,0
2014-03-21,140.42,140.92,138.32,138.59,1567794,0
2014-03-24,139.15,139.22,135.47,137.2,1083161,0
2014-03-25,137.74,138.8,137.68,138.08,702450,0
2014-03-26,138.89,139.57,135.02,135.04,632800,0
2014-03-27,135.11,135.26,132.87,133.39,1221069,0
2014-03-28,134.03,135.1,132.92,134.73,1644839,0
2014-03-31,135.51,136.37,133.58,135.98,1092165,0
2014-04-01,136.8,139.89,135.98,137.38,916863,0
2014-04-02,137.39,138.95,136.82,137.97,751499,0
2014-04-03,138.49,138.49,135.41,136.07,837742,0
2014-04-04,136.7,139.9,135.94,136.01,1066697,0
2014-04-07,135.8,135.99,130.14,131.25,951080,0
2014-04-08,131.28,131.92,128.54,130.62,1788549,0
2014-04-09,131,135.21,130.76,134.95,1433130,0
2014-04-10,134.89,136.01,132.62,132.64,1161370,0
2014-04-11,129.99,132.51,129.85,131.03,889658,0
2014-04-14,132.03,134.24,131.42,133.28,925303,0
2014-04-15,133.42,136.05,132.9,134.89,1120675,0
2014-04-16,135.57,136.99,134.59,135.47,724402,0
2014-04-17,135.01,135.72,134.32,134.82,590060,0
2014-04-21,135.34,136.15,134.54,136.08,397974,0
2014-04-22,136.12,138.23,135.99,137.77,497670,0
2014-04-23,137.44,138.01,135.63,136.57,472960,0
2014-04-24,137.27,138.07,135.63,137.62,401726,0
2014-04-25,136.93,136.93,132.72,133.2,983813,0
2014-04-28,134.18,135.47,131.08,133.44,856434,0
2014-04-29,134.08,134.62,131.8,132.98,846199,0
2014-04-30,132.35,133.47,131.77,132.41,893647,0
2014-05-01,132.31,134.88,131.64,133.32,1011507,0
2014-05-02,140.32,143.5,140,140.94,1989852,0
2014-05-05,139.48,140.51,137.53,140.04,1037702,0
2014-05-06,139.19,139.75,136.89,137.15,917553,0
2014-05-07,137.47,137.96,135.28,137.5,970801,0
2014-05-08,137.25,138.65,135.39,136.02,675291,0
2014-05-09,135.86,136.59,134.77,135.73,871760,0
2014-05-12,136.9,140.14,136.46,139.44,576815,0
2014-05-13,139.36,141.21,139.15,139.48,691543,0
2014-05-14,139.31,139.31,134.78,135,727834,0
2014-05-15,134,134.98,131.19,132.09,1260596,0
2014-05-16,133.02,133.17,131.35,132.01,1184017,0
2014-05-19,131.55,133.87,131.23,133.44,693683,0
2014-05-20,133.37,134.62,133.18,133.69,646796,0
2014-05-21,133.91,134.86,132.97,133.72,339101,0
2014-05-22,133.67,134.75,133.29,134.03,645497,0
2014-05-23,133.86,136.77,133.61,136.41,570344,0
2014-05-27,136.93,138.65,136.64,138.63,828065,0
2014-05-28,138.86,139.48,137.74,137.9,617264,0
2014-05-29,138.24,138.28,134.65,135.52,694212,0
2014-05-30,135.38,135.79,134.49,135.66,583837,0
2014-06-02,135.93,136.86,135.53,136.26,465675,0
2014-06-03,135.9,136.47,134.96,135.71,437090,0
2014-06-04,135.06,135.67,134.21,134.98,545355,0
2014-06-05,135.19,136,134.17,135.61,669570,0
2014-06-06,136,137.81,135.76,136.97,997641,0
2014-06-09,137.32,138.77,135.67,135.71,1128506,0
2014-06-10,135.43,136.97,135.11,135.56,795300,0
2014-06-11,135.4,135.64,132.58,134.91,1058421,0
2014-06-12,134.82,135.93,132.28,132.51,547917,0
2014-06-13,132.52,132.9,130.47,132.17,901406,0
2014-06-16,132.08,132.58,131,132.02,586642,0
2014-06-17,131.49,132.48,130.77,132,679369,0
2014-06-18,132.05,133.28,129.79,133.1,1283750,0
2014-06-19,133.34,133.66,131.82,133.19,555442,0
2014-06-20,133.97,133.97,132.42,133.57,710735,0
2014-06-23,133.32,134.97,132.95,133.5,440438,0
2014-06-24,133.46,137.02,133.12,135.47,878774,0
2014-06-25,135.05,136.6,134.61,136.38,659557,0
2014-06-26,136.79,136.79,133.5,135.83,486266,0
2014-06-27,135.56,137.33,134.77,136.88,778141,0
2014-06-30,136.7,138.39,135.5,138.34,658231,0
2014-07-01,138.4,141,138.4,139.56,732724,0
2014-07-02,139.23,140.12,137.72,137.89,447000,0
2014-07-03,138.25,139.68,138.07,139.49,232057,0
2014-07-07,138.34,138.9,137.09,137.89,603288,0
2014-07-08,137.47,137.74,135.97,137.02,614741,0
2014-07-09,137.22,138.23,134.21,134.96,1409861,0
2014-07-10,128.14,132.79,127.77,130.37,3824990,0
2014-07-11,129.93,132.12,129.67,130.76,1253102,0
2014-07-14,131.44,132.14,130.59,131.47,594112,0
2014-07-15,131.4,132.25,130.81,131.67,641988,0
2014-07-16,132.05,132.62,130.78,132.32,873075,0
2014-07-17,131.01,131.67,130.04,130.19,786105,0
2014-07-18,130.65,132.03,129.9,131.83,385380,0
2014-07-21,130.77,131.94,130.77,131.35,439698,0
2014-07-22,132.58,132.58,130.93,132.25,2041247,0
2014-07-23,132.24,133.27,131,131.42,622243,0
2014-07-24,131.91,132.38,130.04,130.43,588953,0
2014-07-25,129.84,130.91,129.08,129.72,969686,0
2014-07-28,128.94,129.54,126.31,126.48,1336795,0
2014-07-29,126.55,128.45,126.08,127.27,1004829,0
2014-07-30,128.5,128.5,125.68,126.72,1334443,0
2014-07-31,125.71,126.39,123.81,124.77,1533593,0
2014-08-01,130.3,130.3,126.28,126.43,3041939,0
2014-08-04,126.78,128.59,126.3,128.5,1452632,0
2014-08-05,128.46,131.75,128,129.54,1325403,0
2014-08-06,128.86,130.89,128.5,130.33,935729,0
2014-08-07,131.21,131.61,129.62,130,637544,0
2014-08-08,130.18,134.51,129.67,134.42,1276179,0
2014-08-11,134.75,135.47,134.07,134.58,718378,0
2014-08-12,134.09,135.16,132.99,133.45,433811,0
2014-08-13,133.78,136.04,133.63,136.01,1127318,0
2014-08-14,136.1,139.96,136.07,139.92,1143230,0
2014-08-15,140.53,140.74,138.22,139.39,839490,0
2014-08-18,140.05,142.5,140,142.36,806007,0
2014-08-19,143.5,146.24,143.39,145.3,1252518,0
2014-08-20,144.54,146.38,144.01,146.04,540844,0
2014-08-21,146.13,146.51,144.69,146.12,478548,0
2014-08-22,145.67,147.41,145.2,146.46,522171,0
2014-08-25,146.79,147.09,145.54,146.7,656598,0
2014-08-26,146.7,147.65,146.03,146.06,766748,0
2014-08-27,146.21,146.95,145.59,145.93,526912,0
2014-08-28,145.45,146.05,143.84,145.53,477566,0
2014-08-29,146.02,146.82,144.92,146.02,298057,0
2014-09-02,146.06,146.62,145.21,146.07,918591,0
2014-09-03,146.92,147.2,145.78,146.26,567406,0
2014-09-04,146.55,149.84,146.1,147.15,719235,0
2014-09-05,147.01,148.28,146.51,148.12,662021,0
2014-09-08,147.72,148.54,146.57,147.28,777870,0
2014-09-09,147.38,147.77,145.62,145.82,388167,0
2014-09-10,145.85,146.46,144.61,145.42,532952,0
2014-09-11,144.72,145.55,144.24,145.26,391670,0
2014-09-12,145.08,145.33,140.43,142.2,872947,0
2014-09-15,142.43,142.56,140.23,141.42,663223,0
2014-09-16,140.59,141.2,139.47,140.07,760823,0
2014-09-17,140.9,143.83,140.84,142.86,1314696,0
2014-09-18,142.96,143.4,141.54,142.42,603974,0
2014-09-19,142.93,143.4,140.15,140.53,831016,0
2014-09-22,140.17,140.34,137.16,137.64,602968,0
2014-09-23,136.58,137.52,136.18,136.22,765776,0
2014-09-24,135.96,137.59,134.7,136.99,651460,0
2014-09-25,136.91,136.91,135,136.37,749230,0
2014-09-26,136.46,137.26,135.83,136.58,595510,0
2014-09-29,135,136.46,134.62,135.97,403278,0
2014-09-30,136.33,136.49,134.59,134.82,657307,0
2014-10-01,134.67,134.67,131.29,131.81,891721,0
2014-10-02,131.53,132.78,130.71,132.06,1083275,0
2014-10-03,133.31,136.27,132.94,135.54,814254,0
2014-10-06,135.72,136.71,134.2,134.32,423514,0
2014-10-07,133.19,134.23,132.37,133.33,647643,0
2014-10-08,132.99,134.46,130.61,134.39,947370,0
2014-10-09,134.4,134.55,129.94,130.01,913314,0
2014-10-10,129.75,130.93,128,128.12,908001,0
2014-10-13,128.11,129.22,124.73,124.82,1059792,0
2014-10-14,124.59,126.75,124.23,125.12,1046470,0
2014-10-15,122.95,126.25,120.37,125.62,1302167,0
2014-10-16,123.18,127.5,123.14,126,754558,0
2014-10-17,126.85,129.73,126.31,128.83,850011,0
2014-10-20,129.01,130.15,128.52,130.03,494905,0
2014-10-21,130.47,135.2,130.47,134.84,1073201,0
2014-10-22,133.59,135.54,133.14,133.48,710371,0
2014-10-23,134.15,136.57,134.15,135.32,747423,0
2014-10-24,135.27,135.9,133.75,134.92,542445,0
2014-10-27,133.8,134.95,133.26,134.29,371501,0
2014-10-28,134.24,137,134.09,137,396080,0
2014-10-29,137,137.57,133.62,134.66,735204,0
2014-10-30,134.42,135.75,133.44,135.74,904913,0
2014-10-31,143.5,147.03,139.04,142.04,2027778,0
2014-11-03,142.44,142.44,139.45,140.54,956342,0
2014-11-04,140.09,140.32,138.22,140.13,513138,0
2014-11-05,141.11,141.11,139.08,139.65,539106,0
2014-11-06,140.11,142.31,139.13,142.15,596855,0
2014-11-07,142.39,143.69,141.41,142.66,664546,0
2014-11-10,142.8,143.65,142.38,142.71,482535,0
2014-11-11,143.08,143.35,142.57,143.06,372468,0
2014-11-12,142.63,143.64,141.91,143.22,381443,0
2014-11-13,143.19,143.67,141.68,142.53,326795,0
2014-11-14,142.25,143.81,142.25,143.47,504267,0
2014-11-17,143.02,143.55,141.47,141.67,360500,0
2014-11-18,141.8,143.35,141.8,142.72,443793,0
2014-11-19,142.37,146.24,142.37,145.96,823972,0
2014-11-20,144.72,149.84,144.26,148.36,929800,0
2014-11-21,149.99,152.48,149.99,151.61,1578636,0
2014-11-24,152.41,154.69,152.17,153.89,1164833,0
2014-11-25,153.93,155.07,152.48,152.83,626324,0
2014-11-26,153.27,153.27,151.66,151.8,384492,0
2014-11-28,151.99,154.73,151.72,153.59,364543,0
2014-12-01,152.39,153.5,151.71,151.99,888791,0
2014-12-02,152.06,153.34,152.01,152.89,591557,0
2014-12-03,152.87,153.67,152.09,152.88,600455,0
2014-12-04,152.87,155.4,152.03,154.78,659099,0
2014-12-05,154.71,156.97,154.44,155.49,540639,0
2014-12-08,155.2,157.5,155.1,156.99,871395,0
2014-12-09,154.51,157.8,153.97,157.6,477641,0
2014-12-10,157.32,157.96,153.23,153.29,664961,0
2014-12-11,154.74,158.58,154.39,156.62,760385,0
2014-12-12,155.15,156.8,153.79,153.79,658907,0
2014-12-15,155.59,156.48,152.18,153.24,771262,0
2014-12-16,151.16,151.36,143.22,146.78,2285526,0
2014-12-17,147.5,152.09,146.88,151.71,1024199,0
2014-12-18,153.95,154.16,152.2,153.92,895795,0
2014-12-19,154.96,156,154.57,154.96,1071271,0
2014-12-22,155.42,155.92,153.73,154.54,442696,0
2014-12-23,155.57,156.47,154.45,154.77,569713,0
2014-12-24,155.2,155.51,154.48,154.56,134418,0
2014-12-26,154.81,156.31,154.69,155.3,271623,0
2014-12-29,155.16,156.85,155.06,155.97,441013,0
2014-12-30,155.56,156.86,155.04,155.64,270609,0
2014-12-31,155.68,157.73,155.13,155.36,399511,0
2015-01-02,156.66,156.95,151.22,154.57,988225,0
2015-01-05,153.5,154.68,152.42,154.11,709965,0
2015-01-06,154.58,155.31,151.15,152.74,605748,0
2015-01-07,154.22,155.33,153.52,154.05,478726,0
2015-01-08,155.4,156.67,155.24,155.99,839854,0
2015-01-09,156.5,159.95,155.73,158.35,1146867,0
2015-01-12,158.7,158.97,155.81,157.76,445541,0
2015-01-13,159.82,164.11,156.06,160.11,1824493,0
2015-01-14,163.26,167.64,162.09,167.05,2991764,0
2015-01-15,167.75,170.06,161.48,162.66,1946361,0
2015-01-16,162.18,168.56,161.16,168.45,981568,0
2015-01-20,169.85,169.85,166.22,168.83,1272387,0
2015-01-21,168.54,169.74,166.23,167.3,629906,0
2015-01-22,167.81,169.73,165.77,168.1,707637,0
2015-01-23,168.15,168.88,166.32,167.09,368466,0
2015-01-26,168.5,169.37,167.11,167.6,653592,0
2015-01-27,165.6,167.26,165.01,165.63,632756,0
2015-01-28,167.14,167.99,164.35,164.76,453633,0
2015-01-29,164.55,169.36,164.01,169.03,615155,0
2015-01-30,167.51,167.84,164.78,165.04,587387,0
2015-02-02,166.96,167.84,163.39,166.71,534175,0
2015-02-03,166.78,169.38,165.83,169.06,585175,0
2015-02-04,169.04,170.96,168,168.34,553593,0
2015-02-05,168.89,169.58,165.72,166.48,585599,0
2015-02-06,166.32,166.65,164.57,165.53,593282,0
2015-02-09,165.4,166.66,162.41,165.87,899094,0
2015-02-10,167.98,170,165.66,168.25,840440,0
2015-02-11,168.31,169.99,166.26,168.35,551342,0
2015-02-12,168.7,172.17,168.7,171.92,563726,0
2015-02-13,172.08,173.44,170.51,173,479835,0
2015-02-17,172.74,172.79,169.64,171.44,937376,0
2015-02-18,170.67,172.11,169.6,171.67,716576,0
2015-02-19,171.52,174.8,171.5,172.67,866910,0
2015-02-20,182.4,187.24,179.14,184.26,1938309,0
2015-02-23,184.26,185.53,182.14,183.24,1426508,0
2015-02-24,183.24,184.33,181.49,183.51,734816,0
2015-02-25,183.54,186.56,183.48,185.89,657429,0
2015-02-26,186.22,187.25,184.13,186.15,760789,0
2015-02-27,186.8,187.45,184.24,184.35,1091241,0
2015-03-02,185.16,188.26,184.94,186.17,729700,0
2015-03-03,186.27,186.47,184.35,185.59,566700,0
2015-03-04,184.53,185.59,181.5,185.03,796200,0
2015-03-05,185.75,186.6,184.5,185.18,501000,0
2015-03-06,184.46,186.42,179.91,180.25,735800,0
2015-03-09,181.01,183.97,180.35,183.64,701300,0
2015-03-10,181.74,182.3,180.03,180.55,373000,0
2015-03-11,180.55,181.17,178.2,178.57,614000,0
2015-03-12,178.55,181.77,178.55,180.16,776600,0
2015-03-13,179.4,180.73,176.75,178.6,515400,0
2015-03-16,179.8,180.96,178.24,180.15,571400,0
2015-03-17,179.69,179.78,177.26,178,338501,0
2015-03-18,177.13,181.65,175.68,180.73,1179900,0
2015-03-19,180.31,181.74,177.83,179.87,822600,0
2015-03-20,180.61,182.94,180.57,181.03,799000,0
2015-03-23,181.19,183.21,180.85,181.09,375900,0
2015-03-24,180.79,184.68,180.43,181.48,631200,0
2015-03-25,181.4,183.02,180.49,180.95,720600,0
2015-03-26,180.13,181.12,178.44,180.09,872100,0
2015-03-27,179.43,181.61,179.37,181.22,410000,0
2015-03-30,182.84,185.03,182.84,184.72,410000,0
2015-03-31,183.88,188.29,183.83,185.75,649353,0
2015-04-01,185.85,186.16,183.28,184.66,491100,0
2015-04-02,184.44,187.29,183.47,185.28,368900,0
2015-04-06,183.89,185.74,183.29,183.41,472400,0
2015-04-07,183.28,184.25,181.02,181.1,348401,0
2015-04-08,181.01,183.41,180.61,183.41,430100,0
2015-04-09,183.32,184.81,181.7,184.25,320376,0
2015-04-10,184.24,184.46,181.66,183.86,365300,0
2015-04-13,183.34,184.54,182.18,182.41,339400,0
2015-04-14,182.4,183.67,180.01,183.36,487800,0
2015-04-15,183.7,184.57,181.22,181.49,309625,0
2015-04-16,180.26,180.85,175.52,176.39,1523582,0
2015-04-17,174.87,177.85,174.39,177.1,537400,0
2015-04-20,178.06,178.06,175.87,176.88,714608,0
2015-04-21,178.01,180.62,177.54,179.63,407187,0
2015-04-22,180.1,182.35,178.06,182.02,613586,0
2015-04-23,180,181.36,177.09,178.54,956800,0
2015-04-24,178.84,179.46,178,179.26,460906,0
2015-04-27,180.09,180.76,177,178.01,558900,0
2015-04-28,177.91,179.25,175.78,177.7,461300,0
2015-04-29,177.33,178.11,174.7,174.75,753900,0
2015-04-30,175.01,176.57,172.97,173.5,765800,0
2015-05-01,174.58,178.05,174.32,177.69,843700,0
2015-05-04,178.87,179.98,177.59,178.97,602700,0
2015-05-05,178.56,179.16,175.97,176.55,465900,0
2015-05-06,176.59,176.72,174.17,175.47,537604,0
2015-05-07,175.5,180.05,174.89,179.19,805542,0
2015-05-08,187.99,188,182,184.25,1339800,0
2015-05-11,184.49,185.49,182.48,182.57,872900,0
2015-05-12,181.03,181.98,179.93,180.83,483349,0
2015-05-13,181.2,181.89,179.87,181.35,385500,0
2015-05-14,182.8,183.67,180.47,183.12,554600,0
2015-05-15,183.06,184,181.92,183.05,450638,0
2015-05-18,182.98,186.16,182.32,185.79,618618,0
2015-05-19,186.86,189.5,185.6,188.89,756100,0
2015-05-20,189.2,189.52,187.4,188.45,433500,0
2015-05-21,187.89,189.63,187.39,188.62,451000,0
2015-05-22,188.31,189.09,187,187.18,290300,0
2015-05-26,187.22,187.6,185.88,186.56,338914,0
2015-05-27,186.72,189.93,184.47,189.5,490700,0
2015-05-28,188.79,190.16,188.39,188.83,347547,0
2015-05-29,188.85,189.16,186.49,186.64,363600,0
2015-06-01,186.89,189.67,186.36,188.8,362574,0
2015-06-02,188.5,189.8,187.72,189.45,379423,0
2015-06-03,189.49,189.82,188.04,189.47,427800,0
2015-06-04,188.67,189.87,188.28,188.57,359500,0
2015-06-05,187.98,188.8,187.19,188.6,420800,0
2015-06-08,188.06,188.94,186.84,186.87,304000,0
2015-06-09,187.7,187.93,186.1,186.95,311717,0
2015-06-10,188.07,192.66,187.21,192.44,611383,0
2015-06-11,191.89,194.14,189.98,189.99,495980,0
2015-06-12,189.11,191.13,188.6,190.62,234300,0
2015-06-15,189.12,190.52,188.32,189.05,374100,0
2015-06-16,189.18,191.34,188.57,191.08,295200,0
2015-06-17,191.43,193.59,190.13,192.39,237000,0
2015-06-18,192.88,194.14,191.48,191.65,536300,0
2015-06-19,191.12,193.72,190.97,192.78,601100,0
2015-06-22,193.77,195.3,193.49,194.34,405700,0
2015-06-23,194.38,194.96,192.71,193.29,307799,0
2015-06-24,193.57,194.74,191.86,191.87,310200,0
2015-06-25,193.07,193.07,191.16,191.9,553000,0
2015-06-26,192.26,193.27,191.49,193.17,1176200,0
2015-06-29,192.3,192.99,188.51,188.74,510900,0
2015-06-30,189.97,192.49,189.43,190.9,473358,0
2015-07-01,192.8,194.46,192.04,194.1,468100,0
2015-07-02,194.65,195.53,191.72,193.55,381900,0
2015-07-06,192.48,193.52,190.88,191.53,589400,0
2015-07-07,191.34,194.7,189.79,194.23,695500,0
2015-07-08,192.86,194.09,189,189.62,540200,0
2015-07-09,192.41,193.82,189.32,189.41,490500,0
2015-07-10,192.82,194.64,190.05,194.01,542500,0
2015-07-13,196.05,196.25,194.11,195.45,401800,0
2015-07-14,195.18,196.84,194.14,196.05,278634,0
2015-07-15,195.8,197.19,193.77,194.76,362782,0
2015-07-16,195.59,195.87,193.51,195.21,288500,0
2015-07-17,195.27,196.45,191.86,193.57,295000,0
2015-07-20,194.01,197.5,193.83,196.82,483200,0
2015-07-21,196.75,196.75,193.57,195.15,504900,0
2015-07-22,195.07,200.52,194.93,197.82,763500,0
2015-07-23,198.56,202.22,197.88,197.99,711000,0
2015-07-24,198.89,199.13,194.02,196,621400,0
2015-07-27,194.82,195.06,190.09,191.55,665800,0
2015-07-28,193.1,196.58,192.52,196.1,426900,0
2015-07-29,196.97,200.01,196.21,199.58,341700,0
2015-07-30,198.67,201.2,197.99,200.66,367000,0
2015-07-31,201.46,202.37,199.46,201.59,368700,0
2015-08-03,204,204.39,199.5,200.83,782065,0
2015-08-04,201.13,202.88,200.02,202.79,467000,0
2015-08-05,204.34,204.34,200.8,202.76,675800,0
2015-08-06,202.14,203.59,195.6,197.64,1014907,0
2015-08-07,205.25,207.39,202.92,203.85,2045000,0
2015-08-10,204.9,207.75,204.6,205.42,1052600,0
2015-08-11,203.89,206.01,203.31,204.92,805898,0
2015-08-12,203.37,206.05,200.55,205.3,1015800,0
2015-08-13,205.29,207.39,204.91,205.89,705400,0
2015-08-14,205.7,207.79,205.2,207.38,675800,0
2015-08-17,206.78,209.01,206,208.43,444400,0
2015-08-18,209.28,211.98,208.25,211.33,817500,0
2015-08-19,209.86,212.16,208.27,210.84,706800,0
2015-08-20,209.36,211.01,204.27,204.41,517000,0
2015-08-21,202.34,205.01,199.8,200.18,643700,0
2015-08-24,190,198.3,183.52,190.33,1184439,0
2015-08-25,195.79,196.34,189.18,189.18,1097900,0
2015-08-26,193.7,194.99,188.01,192.81,1174600,0
2015-08-27,194.99,196.21,191.22,194.37,746500,0
2015-08-28,194.01,198.4,193.37,197.59,797700,0
2015-08-31,197.13,200.41,196.37,196.97,568700,0
2015-09-01,193.5,195.11,192.07,192.86,635400,0
2015-09-02,195.07,197.87,194.05,197.87,478400,0
2015-09-03,198.68,201.55,198.3,200.38,667400,0
2015-09-04,197.87,200.39,196.66,197.5,508700,0
2015-09-08,201.42,204.36,201.07,204.19,765600,0
2015-09-09,206.58,206.8,201.13,201.49,679900,0
2015-09-10,200.68,203.58,200.65,202.21,514679,0
2015-09-11,201.92,207.68,201.92,206.71,649300,0
2015-09-14,206.97,207.12,204.53,205.37,551800,0
2015-09-15,206.84,208.02,205.16,206.61,509910,0
2015-09-16,206.33,206.73,204.75,205.75,502700,0
2015-09-17,205.78,209.98,205.09,206.97,674781,0
2015-09-18,204.55,205.51,201.53,202.19,756600,0
2015-09-21,203.15,205.28,200.51,201.1,689300,0
2015-09-22,199.55,199.83,196.39,198.39,538400,0
2015-09-23,198.84,199.81,195.65,196.98,408400,0
2015-09-24,195.09,196.01,191.58,192.82,1090486,0
2015-09-25,194.89,195.67,190.74,191.49,1091700,0
2015-09-28,190.35,190.44,178.89,179.52,1613720,0
2015-09-29,179.9,181.39,174.49,176.19,1877300,0
2015-09-30,178.04,182.32,177.98,181.79,1370400,0
2015-10-01,182.96,186.72,180.88,186.13,1585000,0
2015-10-02,184.77,189.07,182.57,188.97,979200,0
2015-10-05,189.96,195.51,189.96,195.12,1127453,0
2015-10-06,196.61,197.88,189.36,191.02,1217100,0
2015-10-07,192.14,195.23,189.58,194.82,1102000,0
2015-10-08,194.1,197.77,193.91,197.52,1173000,0
2015-10-09,197.43,198.25,195.36,196.32,439900,0
2015-10-12,196.88,198.63,196.11,197.8,433454,0
2015-10-13,196.51,197.47,193.61,193.75,502200,0
2015-10-14,193.69,194.61,189.82,190.11,625400,0
2015-10-15,190.58,192.05,187.35,191.49,784000,0
2015-10-16,192.23,196.64,191.82,196.11,1120500,0
2015-10-19,195.95,198.7,195.95,198,579897,0
2015-10-20,197.79,199.73,195.55,195.92,394019,0
2015-10-21,197.59,198.29,193.67,195.01,631800,0
2015-10-22,195.42,198.54,194.01,196.26,823000,0
2015-10-23,197.62,198.11,193.1,195.48,679200,0
2015-10-26,195.57,197.62,193.15,196.84,473200,0
2015-10-27,195.63,197.63,192.38,195.23,551300,0
2015-10-28,195.85,197.36,194.25,196.4,556300,0
2015-10-29,196.09,196.29,188.03,192.39,1240100,0
2015-10-30,193.19,197.3,192.39,195.5,975900,0
2015-11-02,196.22,198.71,194.43,198.32,649877,0
2015-11-03,199.64,199.64,196.42,198.19,590300,0
2015-11-04,198.91,200.59,196.89,198.17,574938,0
2015-11-05,198,199.18,194.74,197.46,1189300,0
2015-11-06,194.21,201.88,182.98,187.14,3088100,0
2015-11-09,186.03,188.73,184.3,186.39,1103140,0
2015-11-10,185.97,188.93,185.49,188.21,714600,0
2015-11-11,189.06,189.57,186.57,187.69,638200,0
2015-11-12,186.46,186.46,184.21,184.56,717600,0
2015-11-13,184.21,184.93,180.44,180.75,660100,0
2015-11-16,180.22,182.8,180,182.68,696900,0
2015-11-17,183.7,186.15,181.91,182.47,708900,0
2015-11-18,182.78,189.2,182.45,188.98,679200,0
2015-11-19,189.31,191.66,188.86,191.38,768700,0
2015-11-20,191.59,193.27,190.9,192.29,676700,0
2015-11-23,192,195.33,192,194.31,666400,0
2015-11-24,193.83,195.36,191.74,192.56,683500,0
2015-11-25,192.46,193.75,191.64,193.16,243300,0
2015-11-27,193.2,193.55,192,192.71,148300,0
2015-11-30,192.8,193.56,190.18,190.72,567900,0
2015-12-01,192.02,192.55,189.28,191.02,610404,0
2015-12-02,191.26,192.27,189.07,190.06,431735,0
2015-12-03,190.4,190.4,183.14,184.14,713156,0
2015-12-04,184.97,189.69,184.14,189.48,579300,0
2015-12-07,189.48,191.79,188.2,190.83,557000,0
2015-12-08,189.62,193.94,189.4,192.4,918831,0
2015-12-09,190.75,195.66,189.6,190.23,641100,0
2015-12-10,190.91,192.48,188.75,190.7,467200,0
2015-12-11,188.32,191.99,188.32,190.39,651100,0
2015-12-14,191.06,192.84,187.29,191.76,652787,0
2015-12-15,192.81,195.34,191.78,193.69,676900,0
2015-12-16,194.76,200.42,194.05,199.85,681200,0
2015-12-17,200.35,200.36,193.22,193.34,685100,0
2015-12-18,193,193,187.53,188.02,1262900,0
2015-12-21,188.61,191.08,187.58,189.45,472600,0
2015-12-22,190.16,190.57,187.79,189.76,371451,0
2015-12-23,190.77,192.77,189.61,192.53,483900,0
2015-12-24,192.13,192.95,190.52,190.71,227909,0
2015-12-28,189.61,190.91,187.4,190.44,343197,0
2015-12-29,191.46,192.99,190.7,192.51,346216,0
2015-12-30,192.01,193.925,189.778,189.89,380989,0
2015-12-31,189.29,191.1,188.78,189.39,404941,0
2016-01-04,189,189,183.4,186.45,799701,0
2016-01-05,187.37,188.32,185.4,186.05,602349,0
2016-01-06,183.08,185.24,180.49,182.12,580267,0
2016-01-07,178.44,181.18,175.82,176.75,709947,0
2016-01-08,177.78,179.09,176.38,176.82,954404,0
2016-01-11,177.59,179.23,173.43,175.68,861148,0
2016-01-12,177.54,180.34,174.76,178.97,585266,0
2016-01-13,179.42,182,169.1,169.5,670757,0
2016-01-14,169.66,172.36,167.01,170.57,780857,0
2016-01-15,166.5,168.17,163.162,165.44,764246,0
2016-01-19,166.73,168.35,161.4,163.34,842800,0
2016-01-20,160.25,164.78,153.15,162.56,1406487,0
2016-01-21,163.09,166.93,162.2,165.25,977434,0
2016-01-22,168,170.33,165.29,166.99,642320,0
2016-01-25,166.06,167.07,164.2,164.43,538994,0
2016-01-26,165.275,167.79,164.19,166.37,492314,0
2016-01-27,165.99,167.67,163.57,164.69,505839,0
2016-01-28,166.12,167.71,162.7,163.38,580533,0
2016-01-29,164.26,166.53,163.65,166.41,926524,0
2016-02-01,166.01,168.4,163.73,167.62,670859,0
2016-02-02,166.69,166.95,162.595,163.16,594549,0
2016-02-03,165,165.375,157.66,161.49,905915,0
2016-02-04,161.27,165.73,160.66,165.03,666227,0
2016-02-05,164.94,164.96,159.445,159.92,651920,0
2016-02-08,157.73,158.2,149.43,151.78,1047828,0
2016-02-09,149.72,155.79,148.56,153.7,1140840,0
2016-02-10,155.48,159.48,154.35,157.86,827542,0
2016-02-11,155.51,156.665,151.3,152.82,718297,0
2016-02-12,155.4,155.63,152.85,155.21,689369,0
2016-02-16,157.55,159.89,154.89,159.52,964722,0
2016-02-17,160.41,164.2,159.95,163.07,764626,0
2016-02-18,163.08,164.29,160.99,163.07,614799,0
2016-02-19,162.59,166.56,161.31,165.68,698662,0
2016-02-22,166.25,167.84,164.92,166.47,695903,0
2016-02-23,165.79,167.42,165.13,166.58,638472,0
2016-02-24,164.3,171.24,163.26,170.67,978502,0
2016-02-25,170.43,173.37,166.97,171.04,1189202,0
2016-02-26,175.04,179.6,175.04,178.49,1666846,0
2016-02-29,178.74,182.96,178.5,179.73,1204549,0
2016-03-01,182.06,185.519,180.6,184.86,805013,0
2016-03-02,184.53,186.21,183.35,186.05,699574,0
2016-03-03,185.19,187.48,184.87,186.89,824095,0
2016-03-04,186.5,189.755,185.42,186.82,677930,0
2016-03-07,185.46,186.53,180.6,180.95,980035,0
2016-03-08,180.31,180.66,176.59,179.39,720923,0
2016-03-09,180.7,181.33,177.79,180,579469,0
2016-03-10,180.92,182.63,178.06,180.29,519283,0
2016-03-11,181.68,185.71,180.71,185.24,667761,0
2016-03-14,184.32,186.11,183.76,185.3,510697,0
2016-03-15,181.7,185.38,181.54,182.86,593262,0
2016-03-16,182.49,184.135,180.44,183.36,415715,0
2016-03-17,183.4,186.59,182.72,186.5,620919,0
2016-03-18,187.02,190.29,186.97,188.48,781313,0
2016-03-21,188.6,190.08,187.67,188.5,473070,0
2016-03-22,188.37,189.39,186.22,188.03,460197,0
2016-03-23,187.77,187.77,185.84,186.31,494137,0
2016-03-24,185.07,187.05,184.43,186.82,370277,0
2016-03-28,186.9,189.98,185.59,188.85,539113,0
2016-03-29,188.89,192.8,187.662,192.43,1017302,0
2016-03-30,193.31,193.59,190.33,191.12,465690,0
2016-03-31,190.9,192.075,189.34,190.9,498265,0
2016-04-01,190.2,192.62,189.53,192.41,456944,0
2016-04-04,192.62,192.62,189.64,189.9,352146,0
2016-04-05,188,189.65,186.16,189.22,373836,0
2016-04-06,189.41,193.18,188.41,192.52,439908,0
2016-04-07,192.17,193.75,190.35,191.78,558747,0
2016-04-08,193.71,195.9,192.86,193.92,505410,0
2016-04-11,194.58,197.41,194.37,194.37,558531,0
2016-04-12,194.29,196.72,193.84,195.27,337131,0
2016-04-13,196.82,198.84,196.08,198.19,368449,0
2016-04-14,198.47,198.82,196.37,196.69,464363,0
2016-04-15,196.99,197.76,195.42,197.04,399529,0
2016-04-18,196.68,198.8,195.87,198.02,279344,0
2016-04-19,199.35,199.435,195.58,197.89,403326,0
2016-04-20,198.04,200.77,196.77,199.72,411808,0
2016-04-21,199.36,200.41,196.67,196.8,335173,0
2016-04-22,196.8,198.5,195.18,196.22,557864,0
2016-04-25,197,198.32,195.83,197.56,631064,0
2016-04-26,198.63,198.842,195.79,197.89,449407,0
2016-04-27,197.99,198.52,195.64,197.28,503990,0
2016-04-28,195.59,196.98,192.38,192.83,478737,0
2016-04-29,192.74,193.32,190.16,192.63,552581,0
2016-05-02,194.11,196.68,193.12,196.05,674020,0
2016-05-03,194.5,195.2,192.64,193.18,882558,0
2016-05-04,191.84,193.5,190.93,192.72,693502,0
2016-05-05,192.4,196.07,192.21,193.53,978730,0
2016-05-06,194.1,199.53,192.32,195.58,1188352,0
2016-05-09,196.12,198.045,195.51,195.96,540977,0
2016-05-10,196.39,200.57,196.39,200.55,608048,0
2016-05-11,199.9,200.63,196.34,196.63,504094,0
2016-05-12,197.74,197.74,194.14,195.98,327766,0
2016-05-13,195.58,197.53,193.85,194.42,320102,0
2016-05-16,194.96,195.69,193.65,194.53,456972,0
2016-05-17,194.26,195.65,191.84,193.49,653616,0
2016-05-18,192.89,195.02,191.54,192.39,494315,0
2016-05-19,191.51,193.293,189.55,191.17,361224,0
2016-05-20,192.54,194.93,192.2,193.08,395449,0
2016-05-23,193.11,193.43,192.07,192.44,296784,0
2016-05-24,193.53,197.52,193.055,196.83,555192,0
2016-05-25,197.12,198.11,196.215,196.4,416762,0
2016-05-26,196.64,197,195.51,196,286326,0
2016-05-27,196.1,198.09,196.09,197.64,316358,0
2016-05-31,197.69,198.189,195.55,196.69,496607,0
2016-06-01,195.37,198.25,195.28,198.15,470480,0
2016-06-02,197.96,199.11,196.85,199.11,310174,0
2016-06-03,198.57,199.11,196.48,198.5,358039,0
2016-06-06,199.52,199.52,196.19,197.21,345879,0
2016-06-07,197.76,201.41,197.27,200.56,582265,0
2016-06-08,200.61,201.78,200.05,201.03,400717,0
2016-06-09,200,200.694,198.56,199.47,314758,0
2016-06-10,198.09,199.29,194.86,195.28,325657,0
2016-06-13,194.03,195.46,192.55,192.59,390520,0
2016-06-14,191.65,193.01,189.66,191.59,496998,0
2016-06-15,192.51,194.58,191.75,192.77,357790,0
2016-06-16,191.53,193.16,190.36,192.81,280702,0
2016-06-17,192.74,193.67,191.19,192.44,490608,0
2016-06-20,195.01,198.375,192.76,195.66,367466,0
2016-06-21,196.69,197.18,195.18,196.23,251519,0
2016-06-22,196.07,197.52,195.12,195.3,318583,0
2016-06-23,197.52,197.95,195.87,197.85,286884,0
2016-06-24,190.01,190.8,184.525,185.48,1166346,0
2016-06-27,183.11,184.29,177.34,177.96,784890,0
2016-06-28,181.51,184.42,180.71,184.42,481992,0
2016-06-29,186.4,189.12,184.92,188.23,525672,0
2016-06-30,188.95,190.36,186.515,189.76,554867,0
2016-07-01,189.79,192,187.39,189.37,497954,0
2016-07-05,187.62,188.37,184.49,186.19,495010,0
2016-07-06,185.48,188.56,183.895,188.43,462391,0
2016-07-07,188.79,190.04,187.05,189.2,376019,0
2016-07-08,191.23,195.78,191.23,194.2,420611,0
2016-07-11,194.98,196.4,194.59,195.86,353786,0
2016-07-12,197.77,197.77,195.77,195.82,386576,0
2016-07-13,197.13,197.13,195.11,196.66,358819,0
2016-07-14,198.44,198.48,196.58,197.43,257855,0
2016-07-15,198.18,200.44,197.05,199.96,526139,0
2016-07-18,200.63,200.825,199.14,199.76,377898,0
2016-07-19,199.62,200.46,197.88,198.82,333536,0
2016-07-20,199.75,202.28,198.11,201.17,438236,0
2016-07-21,201.01,201.47,198.13,198.88,549461,0
2016-07-22,199.5,203.18,198.53,203.07,560372,0
2016-07-25,203.45,204.905,201.55,204.8,532150,0
2016-07-26,204.77,205.21,202.72,205.06,299630,0
2016-07-27,206.07,208.47,203.69,204.87,479019,0
2016-07-28,204.9,207.27,204.9,207,611600,0
2016-07-29,206.74,209.42,205.96,208.94,689338,0
2016-08-01,209.11,210.6,206.82,209.91,715023,0
2016-08-02,209.94,211.5,206.73,208.29,576012,0
2016-08-03,207.76,208.58,206.42,208.58,620910,0
2016-08-04,208.58,208.59,206.16,207.7,848726,0
2016-08-05,211.11,214.05,210.375,214.02,1202165,0
2016-08-08,214.02,214.93,212.79,213.03,549906,0
2016-08-09,213.39,214.809,211.7,212.39,491109,0
2016-08-10,212.52,213.03,210.51,211.84,326640,0
2016-08-11,212.3,213.15,211.36,211.83,468281,0
2016-08-12,211.79,212.37,210.36,211.96,329588,0
2016-08-15,212,213.57,211.98,212.77,334531,0
2016-08-16,212.41,213.3,210.3,210.46,365175,0
2016-08-17,209.88,209.94,207.07,209.18,420202,0
2016-08-18,209.26,210.93,207.57,209.79,388314,0
2016-08-19,208.85,210.99,208.47,210.19,323985,0
2016-08-22,210.19,210.75,208.75,210.33,250641,0
2016-08-23,211.73,213.97,211.385,213.08,397054,0
2016-08-24,212.53,212.53,209.68,210.39,396751,0
2016-08-25,209.96,211.915,209.805,211.13,340790,0
2016-08-26,211.53,212.7,208.59,209.69,422073,0
2016-08-29,210.25,211.96,210.17,211.23,244189,0
2016-08-30,211.57,212.2,210.89,211.69,311393,0
2016-08-31,211.2,213.25,210.66,212.78,440585,0
2016-09-01,212.86,213.55,210.71,212.75,409582,0
2016-09-02,213.99,214.56,212.99,213.97,300657,0
2016-09-06,214.46,214.98,212.4,214.95,381520,0
2016-09-07,214.79,216.58,213.57,216.22,679697,0
2016-09-08,215.81,216.02,211.38,211.38,648711,0
2016-09-09,209.26,209.6,203.53,203.53,540783,0
2016-09-12,201.87,206.9,201.31,206.35,387678,0
2016-09-13,204.75,205.65,201.88,203.65,599640,0
2016-09-14,203.61,205.164,202.84,203.87,348913,0
2016-09-15,203.97,207.04,203.37,206.54,329530,0
2016-09-16,205.57,205.7,203.85,205.42,515590,0
2016-09-19,206.48,208.2,205.71,206.37,472991,0
2016-09-20,207.98,207.98,205.48,206.1,287432,0
2016-09-21,206.73,206.83,202.96,206.42,500400,0
2016-09-22,208.23,208.26,206.02,206.68,418810,0
2016-09-23,203.69,206.53,203.43,205.75,641206,0
2016-09-26,204.58,205.04,202.42,202.54,517093,0
2016-09-27,202.61,203.46,201.93,202.87,799785,0
2016-09-28,202.94,202.94,199.705,201.52,692232,0
2016-09-29,201.18,201.685,197.7,198.86,1111231,0
2016-09-30,200.03,201.12,198.22,200.34,869101,0
2016-10-03,199.47,200.8,198.2,198.91,408534,0
2016-10-04,196.59,201.02,196.59,198.59,472392,0
2016-10-05,199.18,200.81,198.29,199.83,388973,0
2016-10-06,199.69,201.75,198.92,200.86,448060,0
2016-10-07,201.11,201.11,196.67,197.77,426052,0
2016-10-10,198.52,199.8,197.5,197.9,232974,0
2016-10-11,197.06,197.71,191.89,191.99,622949,0
2016-10-12,194.27,196.37,193.5,195.2,706401,0
2016-10-13,193.79,196.02,193.36,194.9,572238,0
2016-10-14,196.65,198.1,196.15,196.46,514665,0
2016-10-17,196.01,196.89,194.71,195.63,314295,0
2016-10-18,197.87,197.87,195.18,195.57,279225,0
2016-10-19,196.39,196.72,194.04,195.4,370793,0
2016-10-20,195.1,197.05,194.06,196.57,407073,0
2016-10-21,194.95,197.59,194.09,196.87,394176,0
2016-10-24,198.38,200.53,197.74,198.3,393343,0
2016-10-25,197.14,197.65,185.705,185.9,1286378,0
2016-10-26,185.39,188.5,185.39,186.79,522381,0
2016-10-27,186.99,187.78,182.68,185.69,824014,0
2016-10-28,185.58,188.305,184.43,184.7,629797,0
2016-10-31,185.44,186.11,184.11,184.3,626260,0
2016-11-01,183.43,184.38,177.81,178.98,1659876,0
2016-11-02,178.21,182.49,178,178.59,1221924,0
2016-11-03,179.6,179.86,175.52,176.98,1177114,0
2016-11-04,186.1,193.01,184.14,190.75,2427598,0
2016-11-07,192.95,196.28,191.26,194.73,1249203,0
2016-11-08,193.82,196.08,192.37,195.19,532664,0
2016-11-09,191.67,198.58,191.085,197.77,929959,0
2016-11-10,199.11,205.26,198.21,202.38,1298905,0
2016-11-11,202.29,204.305,199,199.61,1108163,0
2016-11-14,201.04,202.43,196.88,197.25,972688,0
2016-11-15,199.55,201.23,195.99,197.16,1392256,0
2016-11-16,196.64,198.15,195.59,197.56,810234,0
2016-11-17,198.62,200.51,197.49,200.27,772816,0
2016-11-18,200.39,200.395,198.98,199.97,741698,0
2016-11-21,200.66,201.69,198.712,199.75,484820,0
2016-11-22,200.58,200.75,198.58,200.19,502641,0
2016-11-23,199.95,201.58,198.575,200.7,331372,0
2016-11-25,201.01,201.75,199.61,201,127695,0
2016-11-28,200.36,200.99,198.31,199.37,411045,0
2016-11-29,199.94,201.6,199.17,200.1,351981,0
2016-11-30,199.91,201.48,197.44,197.44,497809,0
2016-12-01,197.51,199.155,190.97,191.48,843664,0
2016-12-02,191.88,192.96,189.44,190,763363,0
2016-12-05,192.03,195.27,190.92,194.96,826967,0
2016-12-06,195.75,196.59,193.59,195,448576,0
2016-12-07,195.01,200.17,194.41,199.97,556221,0
2016-12-08,199.57,202.6,199.17,201.27,536268,0
2016-12-09,201.51,201.51,198.9,199.86,421527,0
2016-12-12,199.29,199.535,196.59,198.64,436255,0
2016-12-13,201.98,202.893,200.65,201.26,568814,0
2016-12-14,201.22,202.945,198.96,199.64,529894,0
2016-12-15,199.88,202.405,197.46,197.74,614402,0
2016-12-16,198.24,199.47,196.5,197,760123,0
2016-12-19,198.01,200.96,197.05,199.61,478330,0
2016-12-20,200.06,202.1,199.47,201.16,469547,0
2016-12-21,201.61,205.91,201.61,204.87,570782,0
2016-12-22,205.13,205.9,202.4,202.99,353465,0
2016-12-23,203.6,204.11,202.78,203.71,247986,0
2016-12-27,204.5,205.13,203.115,203.73,283206,0
2016-12-28,204.77,204.77,201.61,201.77,222490,0
2016-12-29,201.71,202.52,201.18,202.14,210523,0
2016-12-30,203.16,203.16,198.45,199.68,440418,0
2017-01-03,201.68,204.15,200.08,201.75,492807,0
2017-01-04,202,206.41,202,205.88,544649,0
2017-01-05,205.45,206.18,203.09,204.35,441923,0
2017-01-06,204.55,206.37,203.315,204.44,590919,0
2017-01-09,205.28,205.77,203.52,203.73,458323,0
2017-01-10,203.14,205.52,203,203.18,520080,0
2017-01-11,203.82,204.16,200.84,202.2,494400,0
2017-01-12,200.96,202.04,199.9,201.74,468566,0
2017-01-13,201.62,203.13,201.11,202.41,387872,0
2017-01-17,201.73,202.67,200.74,201.81,457560,0
2017-01-18,202.17,204.6,201.53,204.09,777658,0
2017-01-19,204.51,210.21,204.51,205.9,863296,0
2017-01-20,206.4,208.01,206.4,207.14,617529,0
2017-01-23,207.08,210.3,206.74,209.52,892028,0
2017-01-24,210.63,215.99,210.63,214.87,1027693,0
2017-01-25,215.63,217.96,215.19,215.38,942908,0
2017-01-26,215.33,216.52,213.89,215.45,417836,0
2017-01-27,214.88,215.29,214.04,215.17,334973,0
2017-01-30,213.42,216.08,212.13,215.46,485257,0
2017-01-31,215.63,216.42,213.43,215.84,558078,0
2017-02-01,215.85,217.25,213.07,215.87,493414,0
2017-02-02,215.58,216.975,214.8,216.03,558626,0
2017-02-03,216.31,217.51,214.83,215.39,455780,0
2017-02-06,214.46,216.48,212.77,213.38,749001,0
2017-02-07,214.46,216.175,213.75,214,566719,0
2017-02-08,214.27,215.5,213.47,214.1,458141,0
2017-02-09,213.23,215.37,211.13,214.77,999050,0
2017-02-10,212.5,224.165,209.9,222.72,1720056,0
2017-02-13,224.41,225.53,222.68,223.8,688412,0
2017-02-14,223.39,224.3,222.19,224.23,540692,0
2017-02-15,224,224.98,222.41,222.98,459025,0
2017-02-16,223.2,224.01,220.24,221.78,421657,0
2017-02-17,221.37,221.995,219.22,221.55,470703,0
2017-02-21,222.08,224.88,219.53,224.54,603479,0
2017-02-22,225.02,226.15,223.56,225.05,532562,0
2017-02-23,226.17,226.58,224.45,225.31,394802,0
2017-02-24,224.92,226.225,223.37,225.96,343668,0
2017-02-27,225.26,228.3,224.33,228.08,461006,0
2017-02-28,228.02,228.52,226.06,226.36,489079,0
2017-03-01,229.31,233.7,228.26,231.53,546969,0
2017-03-02,230.4,232.46,229.71,230.15,354921,0
2017-03-03,230.57,232.45,229.25,229.67,368804,0
2017-03-06,227.78,229.76,226.74,228.04,396890,0
2017-03-07,227.93,229.36,226.24,227.3,345104,0
2017-03-08,227.9,230.89,227,229.57,360129,0
2017-03-09,229.2,230.55,226.74,228.13,332978,0
2017-03-10,229.51,230.98,228.937,230.39,344504,0
2017-03-13,230.27,231.47,229.275,231.07,308531,0
2017-03-14,229.46,231.19,228.94,229.92,267495,0
2017-03-15,231,231.62,228.53,231,525177,0
2017-03-16,231,233.57,230.16,231.4,626731,0
2017-03-17,231.23,231.554,229.2,230.2,665193,0
2017-03-20,230.83,231.99,228.97,231.9,848131,0
2017-03-21,232.18,232.2,229.07,229.42,341591,0
2017-03-22,227.45,228.17,224.01,227.92,693963,0
2017-03-23,228.3,230.81,227.95,229.38,296274,0
2017-03-24,229.57,230.06,225.53,227.02,732175,0
2017-03-27,224.74,228.07,223.84,227.63,330598,0
2017-03-28,227.32,228.85,226.03,227.99,438659,0
2017-03-29,226.82,230.21,226.42,229.96,473676,0
2017-03-30,229.84,232.14,228.84,228.91,397167,0
2017-03-31,228.87,230.29,227.67,229.49,401244,0
2017-04-03,229.92,231.08,226.66,228.33,423045,0
2017-04-04,228.13,229.29,226.81,227.85,425069,0
2017-04-05,228.87,230.38,226.82,227.15,331145,0
2017-04-06,227.45,229.86,226.57,228.39,351783,0
2017-04-07,228.26,229.005,227.5,228.35,364281,0
2017-04-10,228.31,229.55,227.98,228.68,291502,0
2017-04-11,228.79,230.08,227.058,229.93,308968,0
2017-04-12,232.05,233.86,228.93,230.46,389456,0
2017-04-13,229.95,230.92,228.835,229.75,358171,0
2017-04-17,230.38,232.49,229.43,232.48,301830,0
2017-04-18,231.26,232.27,229.95,231.66,330419,0
2017-04-19,233.14,234.99,231.8,234.22,519264,0
2017-04-20,235.38,237.58,234.95,236.29,447706,0
2017-04-21,236.43,237.02,234.77,234.93,382989,0
2017-04-24,237.75,238.155,234.74,235.78,499430,0
2017-04-25,236.83,240.2,236.83,238.42,550929,0
2017-04-26,239.1,240.08,238.02,238.35,618600,0
2017-04-27,238.46,241.02,237.055,238.88,857205,0
2017-04-28,230,236.37,227.99,234.79,1745923,0
2017-05-01,235.95,236.04,233.06,234.68,539612,0
2017-05-02,234.68,235.11,231.73,231.97,564724,0
2017-05-03,231.37,232.39,228.8,229.92,484729,0
2017-05-04,230.6,232.65,230.42,232.56,547768,0
2017-05-05,232.71,233.92,231.99,232.2,298888,0
2017-05-08,234.12,235.12,232.06,234.09,463024,0
2017-05-09,234.14,235.3,233.83,234.39,326009,0
2017-05-10,233.6,234.93,232.565,233.7,290439,0
2017-05-11,232.7,234.97,231.46,234.81,404211,0
2017-05-12,234.3,234.476,229.915,230.53,416303,0
2017-05-15,231.05,233.36,230.16,232.2,448493,0
2017-05-16,233.37,233.65,231.1,231.27,488042,0
2017-05-17,229.12,230.97,227.71,228.75,531322,0
2017-05-18,228.49,229.7,226.65,228.48,344134,0
2017-05-19,228.94,231.11,228.48,230.02,396692,0
2017-05-22,230.65,232,230.55,231.58,200235,0
2017-05-23,232.53,234.5,231.86,232.87,673766,0
2017-05-24,232.97,235.8,231.93,235.54,415153,0
2017-05-25,236.86,238.47,235.92,236.98,419848,0
2017-05-26,236.35,237.125,235.18,235.89,259431,0
2017-05-30,235.83,237.63,234.78,237.25,219680,0
2017-05-31,238.48,239.43,236.37,239.3,520118,0
2017-06-01,239.08,240.59,237.66,238.98,575190,0
2017-06-02,239.07,240,238.48,239.4,313647,0
2017-06-05,239.89,240.32,238.58,240.22,247548,0
2017-06-06,239,240.61,238.37,239.72,297860,0
2017-06-07,240.46,241.23,239.17,240.18,260413,0
2017-06-08,240.69,241.1,237.69,239.21,289534,0
2017-06-09,239.5,241.43,238.89,240.16,250076,0
2017-06-12,239.52,240.52,238.02,239.54,290024,0
2017-06-13,239.75,242.33,239.16,241.95,338254,0
2017-06-14,243.44,245.9,242.07,243.79,546467,0
2017-06-15,242.97,243.37,240.94,242.49,280542,0
2017-06-16,242.94,242.94,238.89,241.93,349636,0
2017-06-19,242.38,244.5,242.193,243.88,180304,0
2017-06-20,243.9,244.85,241.86,243.01,228018,0
2017-06-21,243.2,243.2,241.3,242.92,391254,0
2017-06-22,242.7,243.18,240.68,242.7,321293,0
2017-06-23,244.25,246.74,243.11,246.5,1364153,0
2017-06-26,247.55,248.235,245.93,246.65,297890,0
2017-06-27,246.53,246.79,243.44,243.63,239057,0
2017-06-28,244.445,244.67,243.39,243.94,395088,0
2017-06-29,243,244.02,237.47,239.71,571290,0
2017-06-30,240.51,242.85,239.83,241.69,325861,0
2017-07-03,242.37,242.38,240.37,241.07,224363,0
2017-07-05,241.71,243.955,240.56,243.76,253519,0
2017-07-06,242.39,244.32,241.04,241.67,274045,0
2017-07-07,242.77,247.33,242.65,245.75,371119,0
2017-07-10,245.92,247.27,245.02,246.64,368822,0
2017-07-11,246.68,246.78,244.89,246.53,350834,0
2017-07-12,247.72,249.25,246.28,247.86,394554,0
2017-07-13,247.79,249.61,247.31,248.02,245814,0
2017-07-14,248.37,249.07,246.77,247.61,319943,0
2017-07-17,247.68,248.57,246.53,248.19,217509,0
2017-07-18,248,249.3,246.01,246.88,310346,0
2017-07-19,247.2,249.2,247.2,247.89,429665,0
2017-07-20,248.54,248.54,241.7,242.58,667958,0
2017-07-21,242.24,246.79,241.89,245.12,565195,0
2017-07-24,244.6,245.73,243.865,244.02,456684,0
2017-07-25,245,245,240.09,241.27,1112044,0
2017-07-26,243.74,244.56,239.35,240.13,637542,0
2017-07-27,240.21,241.08,236.48,238.34,882429,0
2017-07-28,243.57,251.69,242.28,248.65,1202612,0
2017-07-31,249.75,249.92,247.5,248.99,588406,0
2017-08-01,249.9,252.23,249.585,252.07,729499,0
2017-08-02,251.72,252.89,250.24,251.7,394721,0
2017-08-03,251.56,251.81,249.02,250.98,323209,0
2017-08-04,252.09,252.09,249.21,250.88,268475,0
2017-08-07,250.01,250.14,247.91,249.38,505752,0
2017-08-08,249.07,250.74,247.343,248.96,339906,0
2017-08-09,249.07,250.2,248.19,249.68,372521,0
2017-08-10,247.91,248.7,246.1,246.41,419969,0
2017-08-11,246.72,248.5,245.32,245.43,313026,0
2017-08-14,247.01,249.68,246.11,248.57,443885,0
2017-08-15,249.68,250.88,248.97,249.94,389375,0
2017-08-16,250.43,252.76,250.07,252.11,396513,0
2017-08-17,251.74,252.16,248.06,248.1,488977,0
2017-08-18,247.52,249.35,246.73,248.97,603288,0
2017-08-21,248.52,249.16,246.87,246.91,303961,0
2017-08-22,247,250.38,246.72,249.58,310859,0
2017-08-23,248.6,249.67,245.47,248.06,355926,0
2017-08-24,248.64,249.29,244.77,245.9,338087,0
2017-08-25,247.1,248.46,245.425,247.06,300794,0
2017-08-28,247.58,248.39,246.95,247.12,230042,0
2017-08-29,245.9,248.63,245.65,248.57,328829,0
2017-08-30,248.81,251.04,248.09,250.85,316751,0
2017-08-31,252.45,254.75,252.16,253.12,399548,0
2017-09-01,253.2,255.535,252.505,254.8,445592,0
2017-09-05,253.98,255.46,253.98,254.76,466455,0
2017-09-06,255.04,256.33,253.25,255.56,463539,0
2017-09-07,255.88,255.88,250.7,252.53,647460,0
2017-09-08,252.5,258.38,252.215,257.92,603443,0
2017-09-11,259,259.91,256.93,258.07,407635,0
2017-09-12,258.61,259.84,257.77,259.69,325546,0
2017-09-13,259.69,259.69,255.59,256.37,328939,0
2017-09-14,255.87,256.21,253.34,253.76,439578,0
2017-09-15,253.58,254.79,253.2,254.67,474818,0
2017-09-18,255.06,258.28,253.69,254.34,618727,0
2017-09-19,252.57,254.49,251.14,254.45,511917,0
2017-09-20,254.45,256.22,254.09,256,356938,0
2017-09-21,256,256.75,254.03,254.11,297607,0
2017-09-22,248.24,248.74,242.49,245.67,1163126,0
2017-09-25,244.87,245.94,243.79,245.03,611327,0
2017-09-26,245.04,247.94,245.04,245.72,400800,0
2017-09-27,246.28,247.47,243.75,244.97,400814,0
2017-09-28,245.49,248.73,245.49,248.08,567110,0
2017-09-29,247.39,248.63,245.81,247.51,759767,0
2017-10-02,248.16,251.23,247.51,249.04,795362,0
2017-10-03,249.82,252.48,247.97,252.02,1044586,0
2017-10-04,251.8,257.21,251.56,256.91,703978,0
2017-10-05,258,258.36,254.43,256.14,572046,0
2017-10-06,255.11,257.38,255.11,256.77,419112,0
2017-10-09,256.5,257.645,256.395,256.74,316241,0
2017-10-10,257.44,257.97,254.38,254.83,443585,0
2017-10-11,254.71,257.22,254.26,257.06,346482,0
2017-10-12,257.05,258.28,256.49,258.24,400482,0
2017-10-13,257.4,258.15,253.19,254.99,514022,0
2017-10-16,255.89,257.64,255,257.18,217794,0
2017-10-17,257.3,259.33,257.13,258.73,318072,0
2017-10-18,258.28,260.685,258.28,260,408388,0
2017-10-19,259.48,262.3,257.79,261.04,520627,0
2017-10-20,262.21,264.68,261.636,264.52,358852,0
2017-10-23,265.69,265.98,263.38,264.14,404574,0
2017-10-24,264.09,267.12,262.33,266.51,585969,0
2017-10-25,266.68,266.68,261.625,263.15,522241,0
2017-10-26,264.71,264.71,261.1,262.98,1496981,0
2017-10-27,262.07,268.46,262,264.34,866261,0
2017-10-30,264.34,264.9,262.08,262.96,837250,0
2017-10-31,262.48,264.43,261.275,261.76,547383,0
2017-11-01,261.39,263.31,260.94,262.45,402237,0
2017-11-02,261.49,262.46,256.36,257.79,597566,0
2017-11-03,258.11,259.95,256.32,257.33,313829,0
2017-11-06,258.09,262.06,256.9,260.62,539890,0
2017-11-07,260.49,261.36,259.21,260.92,252705,0
2017-11-08,261.1,263.665,259.76,263.48,372169,0
2017-11-09,262.36,264.85,261.95,264.61,357988,0
2017-11-10,264.35,265.42,263.43,263.85,275127,0
