Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.43,6.53,6.33,6.47,149734,0
2005-02-28,6.36,6.37,6.11,6.11,339690,0
2005-03-01,6.11,6.2,5.82,6.02,352197,0
2005-03-02,6.04,6.12,5.95,6.05,329338,0
2005-03-03,6.12,6.15,5.95,6.05,242677,0
2005-03-04,6.12,6.12,5.88,5.88,441459,0
2005-03-07,5.9,6.11,5.89,5.94,300686,0
2005-03-08,5.91,6,5.68,5.74,263032,0
2005-03-09,5.75,5.99,5.75,5.77,407453,0
2005-03-10,5.81,5.95,5.4,5.44,400082,0
2005-03-11,5.41,5.57,5.21,5.23,266129,0
2005-03-14,5.49,6.15,5.34,5.97,673333,0
2005-03-15,6.05,6.11,5.7,5.71,549097,0
2005-03-16,5.75,5.78,5.31,5.35,352999,0
2005-03-17,5.35,5.52,5.3,5.34,270072,0
2005-03-18,5.37,5.69,5.25,5.51,715965,0
2005-03-21,5.59,5.62,5.42,5.52,173033,0
2005-03-22,5.46,5.56,5.25,5.45,206280,0
2005-03-23,5.45,5.53,5.35,5.51,113898,0
2005-03-24,5.57,5.65,5.35,5.37,437615,0
2005-03-28,5.4,5.55,5.21,5.23,279579,0
2005-03-29,5.23,5.25,4.75,4.86,388825,0
2005-03-30,4.91,5.05,4.84,5.05,174406,0
2005-03-31,5.07,5.11,4.99,5.11,231233,0
2005-04-01,5.11,5.36,4.93,4.99,202715,0
2005-04-04,4.95,5.08,4.75,4.88,249141,0
2005-04-05,4.93,4.93,4.65,4.65,283597,0
2005-04-06,4.63,4.92,4.63,4.68,428043,0
2005-04-07,4.69,4.98,4.65,4.87,488755,0
2005-04-08,4.91,4.99,4.73,4.77,149996,0
2005-04-11,4.77,5.25,4.69,4.92,738818,0
2005-04-12,4.9,4.9,4.61,4.73,800535,0
2005-04-13,4.83,4.98,4.72,4.8,733097,0
2005-04-14,4.84,4.94,4.63,4.63,623491,0
2005-04-15,4.78,4.9,4.69,4.74,527610,0
2005-04-18,4.8,4.95,4.7,4.73,588347,0
2005-04-19,4.75,4.88,4.73,4.8,200031,0
2005-04-20,4.84,4.94,4.74,4.84,375742,0
2005-04-21,4.95,5.32,4.89,5.21,492161,0
2005-04-22,5.2,5.23,4.99,5.02,391922,0
2005-04-25,5.09,5.32,5.05,5.25,295049,0
2005-04-26,5.3,5.77,5.25,5.7,508671,0
2005-04-27,5.76,5.9,5.5,5.75,446995,0
2005-04-28,5.78,5.9,5.32,5.38,387006,0
2005-04-29,5.4,5.69,5.26,5.57,292253,0
2005-05-02,5.6,6.06,5.6,6.06,456764,0
2005-05-03,6.06,6.47,6,6.16,969447,0
2005-05-04,6.39,6.73,6.21,6.64,804521,0
2005-05-05,6.7,7.42,6.64,7.28,798344,0
2005-05-06,7.39,7.59,6.48,6.9,961344,0
2005-05-09,6.9,7.23,6.83,6.89,455587,0
2005-05-10,6.87,7.1,6.5,6.84,491608,0
2005-05-11,6.84,6.88,6.51,6.72,424110,0
2005-05-12,6.6,6.7,6.27,6.28,514855,0
2005-05-13,6.26,6.39,5.92,6.04,368267,0
2005-05-16,6,6.11,5.92,6.02,334703,0
2005-05-17,6.49,6.58,6.24,6.57,522436,0
2005-05-18,6.72,6.76,6.41,6.5,535690,0
2005-05-19,6.57,6.57,6.25,6.32,338285,0
2005-05-20,6.35,6.35,6.06,6.22,288966,0
2005-05-23,6.23,6.54,6.2,6.51,523862,0
2005-05-24,6.62,6.75,6.45,6.63,477264,0
2005-05-25,6.64,6.64,6.32,6.4,252490,0
2005-05-26,6.4,6.46,6.33,6.42,172039,0
2005-05-27,6.35,6.66,6.35,6.63,212752,0
2005-05-31,6.53,6.57,6.21,6.23,234188,0
2005-06-01,6.17,6.45,5.91,6.41,371033,0
2005-06-02,6.4,6.5,6.17,6.4,244340,0
2005-06-03,6.33,6.42,6.14,6.16,256067,0
2005-06-06,6.16,6.37,6.13,6.24,220001,0
2005-06-07,6.26,6.5,6.15,6.25,241499,0
2005-06-08,6.31,6.31,6.14,6.15,237680,0
2005-06-09,6.15,6.34,6.09,6.2,250867,0
2005-06-10,6.22,6.39,6.2,6.36,129939,0
2005-06-13,6.36,6.36,6.15,6.22,160278,0
2005-06-14,6.26,6.68,6.21,6.6,262134,0
2005-06-15,6.56,6.94,6.51,6.93,280898,0
2005-06-16,6.97,7.43,6.96,7.29,445746,0
2005-06-17,7.31,8,7.31,7.65,1032998,0
2005-06-20,7.64,8.82,7.6,8.64,856978,0
2005-06-21,8.78,8.81,8.44,8.68,815314,0
2005-06-22,8.66,8.83,8.51,8.61,317034,0
2005-06-23,8.59,8.76,8.43,8.44,268307,0
2005-06-24,8.43,8.8,7.93,8.8,1426543,0
2005-06-27,8.75,8.84,8.24,8.24,384070,0
2005-06-28,8.1,8.75,8.1,8.75,543923,0
2005-06-29,8.74,8.81,8.43,8.64,201705,0
2005-06-30,8.68,8.7,8.34,8.39,243058,0
2005-07-01,8.4,8.67,8.37,8.62,316285,0
2005-07-05,8.6,9.16,8.53,9.04,519952,0
2005-07-06,9,9.3,8.86,9.11,286523,0
2005-07-07,8.8,9.12,8.69,8.98,205159,0
2005-07-08,9.02,9.5,8.91,9.5,282587,0
2005-07-11,9.5,9.78,9.24,9.63,380466,0
2005-07-12,9.65,9.75,9.12,9.26,315919,0
2005-07-13,9.25,9.49,9.08,9.3,262020,0
2005-07-14,9.37,9.54,9.3,9.52,229205,0
2005-07-15,9.4,9.56,9.26,9.51,358175,0
2005-07-18,9.38,9.5,9.37,9.4,162987,0
2005-07-19,9.38,9.5,9.33,9.49,193641,0
2005-07-20,9.45,10.24,9.39,10.22,422912,0
2005-07-21,10.08,10.67,9.85,10.27,345643,0
2005-07-22,10.23,10.27,9.17,9.93,591701,0
2005-07-25,9.93,9.93,9.5,9.52,308156,0
2005-07-26,9.5,9.85,9.5,9.77,137996,0
2005-07-27,9.77,9.9,9.54,9.55,209163,0
2005-07-28,9.55,9.84,9.51,9.75,131908,0
2005-07-29,9.75,9.88,9.61,9.64,130152,0
2005-08-01,9.65,9.9,9.53,9.86,181225,0
2005-08-02,9.8,10.17,9.75,10.17,606471,0
2005-08-03,10.16,10.22,9.83,9.95,184340,0
2005-08-04,9.9,10.09,9.71,9.75,225654,0
2005-08-05,9.7,9.99,9.27,9.41,321137,0
2005-08-08,9.4,9.48,8.49,8.57,757252,0
2005-08-09,8.55,8.84,8.55,8.68,237242,0
2005-08-10,8.7,8.91,8.58,8.91,272452,0
2005-08-11,8.93,9,8.69,8.82,150021,0
2005-08-12,8.78,8.82,8.18,8.41,299834,0
2005-08-15,8.41,8.95,8.35,8.89,336752,0
2005-08-16,8.92,8.92,8.61,8.62,208878,0
2005-08-17,8.55,8.6,8.45,8.47,166469,0
2005-08-18,8.55,8.73,8.39,8.4,151409,0
2005-08-19,8.39,8.6,8.39,8.45,79690,0
2005-08-22,8.41,8.66,8.41,8.62,131460,0
2005-08-23,8.61,8.65,8.25,8.3,275910,0
2005-08-24,8.22,8.32,8.13,8.18,202208,0
2005-08-25,8.12,8.2,7.93,7.98,244165,0
2005-08-26,7.92,7.99,7.45,7.49,313277,0
2005-08-29,7.43,7.86,7.36,7.83,304043,0
2005-08-30,7.85,7.85,7.45,7.61,211348,0
2005-08-31,7.61,7.69,7.4,7.47,197711,0
2005-09-01,7.48,7.72,7.47,7.64,187434,0
2005-09-02,7.61,8.02,7.61,7.78,254794,0
2005-09-06,7.87,8.07,7.75,8.05,423868,0
2005-09-07,8.12,8.61,8.08,8.39,431215,0
2005-09-08,8.48,8.51,8.28,8.49,204660,0
2005-09-09,8.43,8.5,8.28,8.41,214456,0
2005-09-12,8.41,8.65,8.3,8.55,175432,0
2005-09-13,8.5,8.58,8.15,8.36,219310,0
2005-09-14,8.36,8.36,7.88,8.01,340762,0
2005-09-15,7.93,7.95,7.64,7.77,308290,0
2005-09-16,7.85,8.77,7.76,8.35,786608,0
2005-09-19,8.4,8.57,8.27,8.44,188647,0
2005-09-20,8.42,8.73,8.42,8.67,281031,0
2005-09-21,8.63,8.68,8.27,8.28,181669,0
2005-09-22,8.28,8.39,8.15,8.24,229779,0
2005-09-23,8.18,8.49,8.13,8.26,152408,0
2005-09-26,8.3,8.92,8.27,8.5,270965,0
2005-09-27,8.56,9.72,8.47,9.37,1103694,0
2005-09-28,9.46,9.64,9.21,9.42,414624,0
2005-09-29,9.46,9.61,9.25,9.53,203544,0
2005-09-30,9.47,9.69,9.32,9.49,252254,0
2005-10-03,9.43,9.84,9.02,9.7,474277,0
2005-10-04,9.7,10.45,9.67,10.1,571225,0
2005-10-05,10.1,10.24,9.79,9.83,545656,0
2005-10-06,9.8,9.82,9.21,9.25,1054642,0
2005-10-07,9.27,9.69,9.22,9.5,460207,0
2005-10-10,9.45,9.74,9.26,9.39,183442,0
2005-10-11,9.48,9.63,9.21,9.4,456330,0
2005-10-12,9.33,9.38,8.69,8.76,1264035,0
2005-10-13,8.69,9.02,8.55,8.92,466572,0
2005-10-14,9,9.32,8.78,9.23,240578,0
2005-10-17,9.15,9.4,9.03,9.31,307046,0
2005-10-18,9.35,9.6,9.24,9.43,241881,0
2005-10-19,9.39,9.39,9.01,9.3,401952,0
2005-10-20,9.21,9.29,9.03,9.13,158526,0
2005-10-21,9.13,9.35,8.91,9,421193,0
2005-10-24,9.35,11.32,9.35,11.21,1387676,0
2005-10-25,11.04,11.48,10.5,11.01,963832,0
2005-10-26,10.96,11.18,10.81,10.94,461837,0
2005-10-27,10.83,11.48,10.83,11.4,427542,0
2005-10-28,11.4,12.1,11.4,11.97,535677,0
2005-10-31,11.97,12.7,11.84,12.51,559949,0
2005-11-01,12.51,12.61,11.85,12.01,410831,0
2005-11-02,11.95,12.35,11.88,12.11,419913,0
2005-11-03,12.18,13.28,11.86,12.98,524844,0
2005-11-04,12.98,13.31,12.7,13,259695,0
2005-11-07,13.01,13.4,12.98,13.09,194101,0
2005-11-08,13.05,13.12,12.68,12.72,218144,0
2005-11-09,11.45,11.47,10.96,11.47,1626304,0
2005-11-10,11.44,11.45,11.01,11.21,682083,0
2005-11-11,11.21,11.21,10.9,11.03,285713,0
2005-11-14,11.03,11.21,10.84,10.89,425126,0
2005-11-15,11.08,11.24,10.93,11.14,908484,0
2005-11-16,11.14,11.2,11.05,11.14,618382,0
2005-11-17,11.06,11.3,10.96,11.28,153072,0
2005-11-18,11.15,11.45,10.92,11.23,405418,0
2005-11-21,11.11,11.48,11.05,11.27,265683,0
2005-11-22,11.24,11.47,11.23,11.41,374521,0
2005-11-23,11.36,11.45,11.23,11.36,197127,0
2005-11-25,11.28,11.35,11.23,11.31,75524,0
2005-11-28,11.28,11.28,10.65,10.74,397932,0
2005-11-29,10.87,11.04,10.45,10.58,229452,0
2005-11-30,10.58,11.21,10.52,11.17,970643,0
2005-12-01,11.15,11.25,10.87,10.91,286527,0
2005-12-02,10.83,10.91,10.62,10.8,249987,0
2005-12-05,10.8,10.83,10.15,10.46,618513,0
2005-12-06,10.55,10.83,10.5,10.58,359869,0
2005-12-07,10.55,10.82,10.41,10.44,370589,0
2005-12-08,10.46,10.75,10.37,10.7,405866,0
2005-12-09,10.8,11.78,10.76,11.49,506464,0
2005-12-12,11.6,11.74,11.31,11.56,594365,0
2005-12-13,11.65,11.75,11.53,11.65,198091,0
2005-12-14,11.62,12.01,11.56,11.65,180665,0
2005-12-15,11.64,12.08,11.62,12,366014,0
2005-12-16,12.04,12.17,11.95,11.96,473533,0
2005-12-19,11.94,11.95,11.33,11.44,235179,0
2005-12-20,11.39,11.8,11.29,11.62,232714,0
2005-12-21,11.67,12.11,11.67,12.1,255140,0
2005-12-22,12.1,12.91,12.1,12.86,499727,0
2005-12-23,12.84,13.83,12.79,13.76,673299,0
2005-12-27,14.94,16.71,14.63,16.59,2246802,0
2005-12-28,16.59,17.37,15.63,16.83,1661082,0
2005-12-29,16.83,16.93,16.3,16.41,558141,0
2005-12-30,16.27,16.37,15.77,15.9,623708,0
2006-01-03,15.8,16.19,15.41,15.9,964715,0
2006-01-04,16.01,16.01,15.51,15.92,590485,0
2006-01-05,15.8,16.7,15.78,16.45,691865,0
2006-01-06,16.57,17.34,15.94,17,664648,0
2006-01-09,16.88,17.68,16.67,17.13,889166,0
2006-01-10,16.99,17.1,16.15,16.72,552674,0
2006-01-11,16.65,16.77,15.96,16.29,767405,0
2006-01-12,16.26,16.63,15.7,15.84,578339,0
2006-01-13,15.82,17.43,15.82,16.13,491298,0
2006-01-17,15.98,16.3,15.81,15.95,359381,0
2006-01-18,15.75,15.82,15.33,15.77,619799,0
2006-01-19,15.76,16.6,15.45,16.47,612718,0
2006-01-20,16.56,16.56,15.33,15.5,441894,0
2006-01-23,15.45,15.65,14.35,15.22,725188,0
2006-01-24,15.23,15.23,14.69,15.11,345618,0
2006-01-25,15.08,15.46,15.01,15.27,324257,0
2006-01-26,15.45,15.63,15.13,15.52,340117,0
2006-01-27,15.51,15.9,15.33,15.44,550707,0
2006-01-30,15.37,15.66,15.12,15.18,221384,0
2006-01-31,15.12,15.4,15,15.23,284777,0
2006-02-01,15.15,15.92,15.15,15.77,472058,0
2006-02-02,15.67,15.98,15.48,15.68,337776,0
2006-02-03,15.92,17.02,15.78,16.19,794902,0
2006-02-06,16.22,16.24,15.33,15.89,476681,0
2006-02-07,15.78,16.22,15.38,15.48,315393,0
2006-02-08,15.48,15.7,15.24,15.41,178073,0
2006-02-09,15.4,15.85,15.19,15.31,220589,0
2006-02-10,15.25,15.4,14.87,15.33,219042,0
2006-02-13,15.23,15.65,14.84,14.99,432551,0
2006-02-14,15.08,15.47,14.66,15.31,193178,0
2006-02-15,15.24,15.65,15.02,15.58,183479,0
2006-02-16,15.61,15.79,15.25,15.71,233083,0
2006-02-17,15.78,15.79,15.04,15.09,281029,0
2006-02-21,15.06,15.6,14.82,15.28,449663,0
2006-02-22,15.4,15.4,14.98,15.12,498584,0
2006-02-23,15.1,15.17,14.94,15.04,314045,0
2006-02-24,15,16.23,15,16,808854,0
2006-02-27,16.33,17.64,16.25,17.5,818050,0
2006-02-28,17.33,18,16.28,16.37,982169,0
2006-03-01,16.37,17.03,16.37,16.77,459739,0
2006-03-02,16.81,17.34,16.6,17.3,279595,0
2006-03-03,17.25,17.94,16.84,17.15,442510,0
2006-03-06,17.17,18,17.17,18,745418,0
2006-03-07,18,18,17.03,17.16,384617,0
2006-03-08,17.01,17.44,16.3,17.28,324665,0
2006-03-09,17.28,17.28,16.24,16.3,414477,0
2006-03-10,16.22,17.12,16,16.7,488865,0
2006-03-13,16.85,17.07,16.23,16.3,408588,0
2006-03-14,16.3,17,16.18,16.91,242127,0
2006-03-15,16.85,16.93,16.26,16.63,387341,0
2006-03-16,16.64,17.22,16.6,16.97,339480,0
2006-03-17,17.1,17.34,16.7,16.77,495624,0
2006-03-20,16.77,17.22,16.23,16.49,296563,0
2006-03-21,16.41,16.83,16.23,16.27,284832,0
2006-03-22,16.28,17.88,16.24,16.91,371630,0
2006-03-23,16.95,17.27,16.77,17.07,210105,0
2006-03-24,17.11,17.28,16.67,17.2,275770,0
2006-03-27,17.23,17.25,16.35,16.89,304926,0
2006-03-28,16.81,16.87,16.17,16.24,345595,0
2006-03-29,16.25,16.64,16.17,16.25,246663,0
2006-03-30,16.29,16.68,16.25,16.53,307085,0
2006-03-31,16.59,16.81,16.25,16.63,330641,0
2006-04-03,16.55,16.69,15.86,15.96,464074,0
2006-04-04,15.96,16.15,15.69,15.72,327655,0
2006-04-05,15.79,15.88,15.56,15.69,274535,0
2006-04-06,15.68,15.74,15.12,15.27,408352,0
2006-04-07,15.37,15.66,15.1,15.15,269711,0
2006-04-10,15.06,15.23,14.37,14.41,581189,0
2006-04-11,14.48,14.79,13.83,13.92,382330,0
2006-04-12,13.97,14.35,13.76,13.89,569955,0
2006-04-13,13.88,14.43,13.77,14.23,495261,0
2006-04-17,14.28,14.85,14.21,14.59,350584,0
2006-04-18,14.69,15.44,14.57,15.12,337930,0
2006-04-19,15.2,15.33,14.81,15.25,553236,0
2006-04-20,15.23,15.31,14.68,15.09,318650,0
2006-04-21,15.21,15.21,14.73,14.98,265456,0
2006-04-24,15.3,15.33,14.42,14.52,406763,0
2006-04-25,14.56,14.58,13.85,13.99,291020,0
2006-04-26,14.05,14.22,13.6,13.78,164920,0
2006-04-27,13.63,14.4,13.58,14.23,440261,0
2006-04-28,14.05,14.84,14.05,14.52,290363,0
2006-05-01,14.66,14.8,14.2,14.21,227400,0
2006-05-02,14.18,14.58,14.15,14.51,471720,0
2006-05-03,14.41,15.37,14,15.34,290269,0
2006-05-04,15.34,15.59,15.09,15.17,302955,0
2006-05-05,15.06,15.32,14.88,15.17,328276,0
2006-05-08,15.09,15.78,15.08,15.45,383747,0
2006-05-09,15.45,15.6,15.19,15.23,282868,0
2006-05-10,15.2,15.42,15.05,15.25,236500,0
2006-05-11,15.25,15.28,14.53,14.54,280236,0
2006-05-12,14.52,14.56,13.58,13.72,381376,0
2006-05-15,13.61,13.82,12.83,12.99,518360,0
2006-05-16,12.96,13.5,12.76,12.82,566028,0
2006-05-17,12.79,12.95,12.03,12.33,564549,0
2006-05-18,12.35,12.79,12,12.02,360226,0
2006-05-19,12,12.47,11.39,11.99,765224,0
2006-05-22,11.95,12.17,11.41,11.9,470591,0
2006-05-23,11.98,12.45,11.28,11.42,525818,0
2006-05-24,11.49,11.66,10.97,11.58,541284,0
2006-05-25,11.74,12.02,11.49,12,454199,0
2006-05-26,12.09,12.24,11.88,12.09,314646,0
2006-05-30,12,12.16,11.45,11.56,401441,0
2006-05-31,11.54,12.94,11.54,12.94,585262,0
2006-06-01,12.93,13,12.38,12.85,399436,0
2006-06-02,12.98,13.4,12.76,13.2,275096,0
2006-06-05,13.07,13.27,12.82,12.92,410084,0
2006-06-06,12.98,13.09,12.63,12.98,288517,0
2006-06-07,12.98,13.42,12.86,13.17,266703,0
2006-06-08,13.04,13.14,12.22,13.03,435333,0
2006-06-09,13.1,13.3,12.61,12.71,240699,0
2006-06-12,12.64,12.78,12.09,12.09,238121,0
2006-06-13,12.14,12.5,11.79,12.01,245427,0
2006-06-14,12.01,12.34,11.81,12.22,283596,0
2006-06-15,12.27,12.65,12.16,12.62,236764,0
2006-06-16,12.56,12.6,12,12.48,985565,0
2006-06-19,12.58,12.58,12.22,12.35,402888,0
2006-06-20,12.37,12.47,12.25,12.31,298301,0
2006-06-21,12.31,12.55,12.22,12.38,245584,0
2006-06-22,12.32,12.44,12.07,12.32,167498,0
2006-06-23,12.21,12.47,12.12,12.3,144846,0
2006-06-26,12.39,12.5,12.24,12.46,249688,0
2006-06-27,12.48,12.63,12.07,12.18,361249,0
2006-06-28,12.29,12.4,11.97,12.27,372987,0
2006-06-29,12.41,13,12.32,12.9,346510,0
2006-06-30,13.02,13.18,12.63,12.82,1654197,0
2006-07-03,12.82,13.25,12.82,13.22,251238,0
2006-07-05,13.02,13.25,12.57,12.86,584798,0
2006-07-06,12.9,13.06,12.6,12.8,570474,0
2006-07-07,12.8,13.2,12.56,12.74,307380,0
2006-07-10,12.84,13.03,12.66,12.79,282751,0
2006-07-11,12.74,13.04,12.6,13.02,235536,0
2006-07-12,12.96,13.5,12.63,12.69,213144,0
2006-07-13,12.61,12.74,12.13,12.16,204618,0
2006-07-14,12.13,12.2,11.88,11.92,328390,0
2006-07-17,11.91,12.1,11.61,11.68,180160,0
2006-07-18,11.75,11.96,11.1,11.23,306061,0
2006-07-19,11.2,12.34,11.2,12.29,371140,0
2006-07-20,12.27,12.4,11.51,11.58,227570,0
2006-07-21,11.5,11.51,10.88,11.12,263521,0
2006-07-24,11.23,12.16,11.23,12.09,190592,0
2006-07-25,12.14,12.81,11.98,12.5,214028,0
2006-07-26,12.48,12.83,12,12.66,267327,0
2006-07-27,12.98,13.53,12.7,13.53,897357,0
2006-07-28,13.67,13.93,13.31,13.8,333662,0
2006-07-31,13.81,13.82,13.45,13.66,369403,0
2006-08-01,13.59,13.61,13.01,13.21,319945,0
2006-08-02,13.23,14,13.23,13.59,289871,0
2006-08-03,13.5,14.25,13.25,13.96,250773,0
2006-08-04,14.2,14.46,13.79,14,282466,0
2006-08-07,13.82,14.12,13.62,14.09,229573,0
2006-08-08,14.19,14.46,13.91,14.23,315939,0
2006-08-09,14.44,14.7,13.95,14.25,371209,0
2006-08-10,14.24,14.61,13.89,13.91,271691,0
2006-08-11,13.9,14,13.48,13.91,269486,0
2006-08-14,14.1,14.24,13.75,13.8,145778,0
2006-08-15,14.07,14.49,13.98,14.45,280062,0
2006-08-16,14.55,15,14.52,14.86,274639,0
2006-08-17,14.86,15.21,14.66,15.2,181457,0
2006-08-18,15.24,15.42,14.7,15.41,213869,0
2006-08-21,15.33,15.38,14.8,14.95,182470,0
2006-08-22,14.96,15.1,14.62,14.95,89107,0
2006-08-23,14.91,14.99,14.48,14.62,140723,0
2006-08-24,14.71,14.92,14.51,14.55,156545,0
2006-08-25,14.47,14.93,14.47,14.79,95352,0
2006-08-28,14.71,15.1,14.71,15.04,134867,0
2006-08-29,15.02,15.67,15.01,15.47,345812,0
2006-08-30,15.53,15.95,15.42,15.92,210799,0
2006-08-31,15.95,16.19,15.74,15.88,247944,0
2006-09-01,15.92,15.92,15.55,15.82,152711,0
2006-09-05,15.88,16.48,15.82,16.37,473539,0
2006-09-06,16.22,16.28,15.51,15.75,311530,0
2006-09-07,15.61,16.05,15.51,15.83,354016,0
2006-09-08,15.87,16.02,15.76,16,202551,0
2006-09-11,15.89,16,15.61,15.98,447222,0
2006-09-12,16,16.48,15.83,16.4,347344,0
2006-09-13,16.42,16.64,16.21,16.52,285872,0
2006-09-14,16.39,16.72,16.31,16.55,249878,0
2006-09-15,16.67,16.75,16.32,16.75,1564214,0
2006-09-18,16.53,16.75,16.39,16.61,183348,0
2006-09-19,16.57,16.57,16.13,16.42,508901,0
2006-09-20,16.61,16.99,16.44,16.93,313516,0
2006-09-21,17,17,16.1,16.2,280433,0
2006-09-22,16.1,16.16,15.35,15.52,253137,0
2006-09-25,15.51,15.71,15.26,15.52,214655,0
2006-09-26,15.56,15.59,15.22,15.34,241165,0
2006-09-27,15.38,16.03,15.34,16.03,573081,0
2006-09-28,16.04,16.37,15.96,16.06,299665,0
2006-09-29,16.02,16.18,15.66,15.69,242888,0
2006-10-02,15.57,16.01,15.27,15.67,261002,0
2006-10-03,15.56,16.06,15.55,15.64,551069,0
2006-10-04,15.66,16.66,15.59,16.49,677488,0
2006-10-05,16.44,17.03,16.33,16.72,432551,0
2006-10-06,16.73,16.82,16.54,16.74,261604,0
2006-10-09,16.64,16.81,16.35,16.77,168110,0
2006-10-10,16.69,16.93,15.45,16.76,306870,0
2006-10-11,16.65,16.92,16.48,16.76,216144,0
2006-10-12,16.8,17.25,16.71,17.02,266555,0
2006-10-13,17.06,17.61,16.98,17.5,478229,0
2006-10-16,17.58,17.92,17.41,17.86,322425,0
2006-10-17,17.69,18.09,17.6,17.99,379819,0
2006-10-18,17.97,18.13,17.53,17.88,381699,0
2006-10-19,19.52,19.58,18.76,18.78,872491,0
2006-10-20,18.9,19.62,18.52,19.45,490755,0
2006-10-23,19.6,19.68,19.03,19.62,395972,0
2006-10-24,19.53,19.57,19.13,19.32,281336,0
2006-10-25,19.34,19.5,18.94,19.25,278062,0
2006-10-26,19.42,19.99,19.42,19.95,292677,0
2006-10-27,19.81,19.98,19.52,19.66,249414,0
2006-10-30,19.5,19.59,18.86,19.4,337155,0
2006-10-31,19.8,20.43,19.8,20.05,1048199,0
2006-11-01,20.2,20.5,19.79,19.89,368192,0
2006-11-02,19.83,20.25,19.69,20.2,390961,0
2006-11-03,20.3,20.89,20.2,20.78,534060,0
2006-11-06,21.05,23.5,21,23.22,1309999,0
2006-11-07,23.1,24.75,22.89,24.24,1025022,0
2006-11-08,23.95,23.99,22.84,22.98,795531,0
2006-11-09,22.97,23.42,21.83,22.15,936704,0
2006-11-10,22.14,23.82,21.93,23.82,764514,0
2006-11-13,23.75,24.38,23.64,24.28,464588,0
2006-11-14,22.82,23.82,22.55,23.26,1441564,0
2006-11-15,23.5,23.81,23.13,23.57,554762,0
2006-11-16,23.75,23.99,23.56,23.72,573952,0
2006-11-17,23.71,23.89,23.15,23.65,529927,0
2006-11-20,23.59,24.85,23.57,23.85,1467950,0
2006-11-21,23.96,23.98,22.74,23.41,743710,0
2006-11-22,23.36,23.81,22.98,23.35,404314,0
2006-11-24,23.13,23.47,22.84,23.24,98510,0
2006-11-27,23.16,23.31,21.9,22,1044384,0
2006-11-28,22.16,22.4,21.34,21.71,1120238,0
2006-11-29,21.87,22.57,21.45,21.5,643025,0
2006-11-30,21.5,22.05,21.17,21.51,803312,0
2006-12-01,21.54,21.68,20.64,21.16,595108,0
2006-12-04,21.21,21.83,21.18,21.61,654842,0
2006-12-05,21.51,21.8,21.01,21.7,693823,0
2006-12-06,21.61,21.86,21.22,21.54,281542,0
2006-12-07,21.52,21.89,21.11,21.28,227952,0
2006-12-08,21.3,21.94,20.98,21.71,320627,0
2006-12-11,21.75,21.75,20.76,20.82,509190,0
2006-12-12,20.75,20.95,20.1,20.27,618913,0
2006-12-13,20.41,20.59,19.89,20.05,467459,0
2006-12-14,20.1,20.59,20.1,20.24,473462,0
2006-12-15,20.27,20.41,19.76,20.19,1286802,0
2006-12-18,20.25,20.6,20.03,20.06,546088,0
2006-12-19,19.89,20.24,19.84,20.06,516708,0
2006-12-20,20.07,20.49,20.01,20.42,392258,0
2006-12-21,20.39,20.81,20.3,20.54,630325,0
2006-12-22,20.52,20.69,20.05,20.28,211448,0
2006-12-26,20.24,20.34,19.79,20.15,213236,0
2006-12-27,20.26,20.73,20.26,20.51,233444,0
2006-12-28,20.52,20.71,19.81,20.05,320180,0
2006-12-29,20.08,20.17,19.91,20.07,283547,0
2007-01-03,19.93,20.14,19.23,19.81,545803,0
2007-01-04,19.74,20.53,19.46,20.18,643567,0
2007-01-05,20.07,20.82,19.99,20.8,696332,0
2007-01-08,20.85,21.45,20.78,21.15,681439,0
2007-01-09,21.24,21.46,20.72,21.27,396245,0
2007-01-10,21.24,21.94,20.87,21.92,586545,0
2007-01-11,21.95,22.74,21.9,22.55,735847,0
2007-01-12,22.54,22.84,22.44,22.74,352746,0
2007-01-16,22.7,22.74,22.49,22.55,485276,0
2007-01-17,22.58,22.68,22.27,22.51,283735,0
2007-01-18,22.44,22.48,21.88,21.88,358847,0
2007-01-19,21.87,22,21.58,21.77,299002,0
2007-01-22,21.8,21.93,21.51,21.7,304678,0
2007-01-23,21.65,21.7,20.78,20.85,445692,0
2007-01-24,20.91,21.28,20.86,21.04,410803,0
2007-01-25,21.09,21.13,19.91,20.07,602496,0
2007-01-26,19.94,20.28,19.76,19.92,517232,0
2007-01-29,19.81,20.16,19.57,19.84,592774,0
2007-01-30,19.95,20.61,19.95,20.59,336218,0
2007-01-31,20.58,20.58,19.5,19.89,730811,0
2007-02-01,19.79,20.49,19.79,20.27,392986,0
2007-02-02,20.28,20.65,20.14,20.18,268536,0
2007-02-05,20.15,20.37,19.07,19.46,1053522,0
2007-02-06,19.56,19.6,18.97,19.04,1142241,0
2007-02-07,19.1,19.92,19.06,19.69,546055,0
2007-02-08,19.66,20.07,19.57,19.84,598160,0
2007-02-09,19.81,20.29,19.6,19.89,446458,0
2007-02-12,19.9,20.32,19.6,20.27,565660,0
2007-02-13,20.36,21.68,20.36,21.66,1481255,0
2007-02-14,21.66,22.42,21.35,21.87,852868,0
2007-02-15,22.11,22.35,21.54,22.06,806655,0
2007-02-16,22.06,22.1,21.51,22,415037,0
2007-02-20,21.96,22.74,21.45,22.64,569825,0
2007-02-21,22.62,22.66,22.26,22.49,423817,0
2007-02-22,22.41,22.82,21.77,22.19,403378,0
2007-02-23,22.09,22.09,21.36,21.6,480200,0
2007-02-26,21.5,21.62,21.06,21.18,344789,0
2007-02-27,21.09,21.11,19.85,19.92,686245,0
2007-02-28,20,20.35,19.66,19.84,627898,0
2007-03-01,19.36,19.9,18.89,19.22,596350,0
2007-03-02,18.91,19.55,18.67,18.68,761587,0
2007-03-05,18.5,19.05,17.87,18.76,1546608,0
2007-03-06,18.98,19.41,18.62,19.06,593537,0
2007-03-07,19.1,19.25,18.63,18.64,784826,0
2007-03-08,18.76,19.56,18.71,19.28,779134,0
2007-03-09,19.41,19.43,18.83,19.02,323634,0
2007-03-12,18.87,19.21,18.85,19.04,350833,0
2007-03-13,18.93,18.95,18.36,18.38,619899,0
2007-03-14,18.3,18.63,17.96,18.51,586819,0
2007-03-15,18.51,18.81,18.27,18.57,355781,0
2007-03-16,18.54,18.83,18.31,18.37,1060611,0
2007-03-19,18.5,18.93,18.33,18.61,365588,0
2007-03-20,18.57,19.05,18.53,19.04,270584,0
2007-03-21,19.06,19.54,18.75,19.4,350085,0
2007-03-22,19.54,19.82,19.26,19.49,369318,0
2007-03-23,19.43,19.71,19.15,19.44,321484,0
2007-03-26,19.4,19.4,18.83,19.15,283320,0
2007-03-27,22.4,22.65,20.79,22,3076967,0
2007-03-28,21.7,22.03,21.44,21.54,591248,0
2007-03-29,21.67,21.86,20.81,21.25,461534,0
2007-03-30,21.32,21.79,21.2,21.62,640188,0
2007-04-02,21.62,22.08,21.52,21.91,602902,0
2007-04-03,21.98,22.77,21.81,22.49,749068,0
2007-04-04,22.59,22.86,22.16,22.84,491377,0
2007-04-05,22.8,23.55,22.68,23.36,722742,0
2007-04-09,23.49,24.11,23.26,23.96,612537,0
2007-04-10,23.97,24,23.55,23.58,437549,0
2007-04-11,23.64,23.74,23.15,23.44,416888,0
2007-04-12,23.44,24.22,23.3,24.2,484039,0
2007-04-13,24.24,25.12,24.08,25.04,1090214,0
2007-04-16,25,25.01,24.17,24.59,762247,0
2007-04-17,24.7,24.7,24.09,24.39,538667,0
2007-04-18,24.22,24.4,23.79,24.1,384207,0
2007-04-19,24.01,24.65,23.45,24.44,744384,0
2007-04-20,24.71,27.5,24.68,25.9,2701641,0
2007-04-23,25.75,26.41,25.34,25.99,1034591,0
2007-04-24,25.95,26.7,25.5,26.67,827343,0
2007-04-25,26.65,27.53,26.15,27.36,940962,0
2007-04-26,27.33,28.72,26.92,28.42,965504,0
2007-04-27,28.59,28.61,27.58,27.58,877991,0
2007-04-30,27.54,27.95,27.14,27.2,874723,0
2007-05-01,27.14,27.85,26.33,27.76,643042,0
2007-05-02,27.92,28.71,27.86,28.6,1076913,0
2007-05-03,28.43,28.74,28.01,28.35,902698,0
2007-05-04,28.55,28.7,28.19,28.53,746362,0
2007-05-07,28.45,28.59,28.07,28.16,496137,0
2007-05-08,27.96,28.21,27.36,27.7,959197,0
2007-05-09,27.5,27.72,26.73,27.01,1047336,0
2007-05-10,26.95,27.08,26.29,26.43,751508,0
2007-05-11,26.54,28.46,26.43,28.35,987442,0
2007-05-14,28.24,28.64,27.28,27.4,709741,0
2007-05-15,27.32,27.86,26.7,26.74,527304,0
2007-05-16,26.84,26.85,25.42,25.73,1530783,0
2007-05-17,25.73,25.82,23.33,24.07,3664723,0
2007-05-18,24.16,24.93,23.75,24.87,1169802,0
2007-05-21,24.8,25.23,24.51,24.7,524116,0
2007-05-22,24.62,24.69,24.09,24.31,788525,0
2007-05-23,24.39,24.9,23.98,24.41,840536,0
2007-05-24,24.33,24.33,23.09,23.3,760131,0
2007-05-25,23.32,23.34,22.85,22.99,975203,0
2007-05-29,22.84,23.24,22.81,23.03,1153917,0
2007-05-30,22.91,23.06,22.42,23.03,912303,0
2007-05-31,23.17,23.23,21.88,22.44,1254663,0
2007-06-01,22.45,23.5,22.26,22.99,1814137,0
2007-06-04,21.91,22,20.17,20.31,3848987,0
2007-06-05,20.18,20.24,19.61,19.94,1728611,0
2007-06-06,19.99,19.99,19.03,19.11,1915101,0
2007-06-07,19,19,18,18.22,2148740,0
2007-06-08,18.15,18.88,18.15,18.64,1003227,0
2007-06-11,18.56,18.8,18.2,18.27,994685,0
2007-06-12,18.13,18.26,17.8,17.95,1009654,0
2007-06-13,17.93,18.38,17.81,18.25,1235958,0
2007-06-14,18.21,18.53,17.99,18.02,1222283,0
2007-06-15,18.29,18.87,18.12,18.81,1339936,0
2007-06-18,18.82,18.88,18.14,18.25,642671,0
2007-06-19,18.24,19.29,18.2,19,1565874,0
2007-06-20,19.07,19.14,18.2,18.26,1232577,0
2007-06-21,18.24,18.46,18.21,18.32,573488,0
2007-06-22,18.25,18.37,17.91,17.93,1852009,0
2007-06-25,17.9,18.09,17.67,17.89,1213110,0
2007-06-26,18,18.15,17.6,17.68,1378093,0
2007-06-27,17.75,18.18,17.55,18.05,953459,0
2007-06-28,18.03,18.2,17.86,17.95,496660,0
2007-06-29,18.1,18.15,17.76,17.92,730487,0
2007-07-02,18.04,18.19,17.89,18.12,629057,0
2007-07-03,18.12,18.18,17.85,18.02,393567,0
2007-07-05,18.01,18.16,17.9,18.1,509259,0
2007-07-06,18.04,18.3,17.97,18.1,540550,0
2007-07-09,18.12,18.12,17.91,18.01,640896,0
2007-07-10,17.91,18.27,17.89,17.98,556143,0
2007-07-11,17.93,18.18,17.7,17.8,696540,0
2007-07-12,17.93,18.17,17.72,18.15,646505,0
2007-07-13,18.12,18.69,18.02,18.45,614085,0
2007-07-16,18.39,18.41,17.37,17.51,1261511,0
2007-07-17,17.54,17.84,17.47,17.53,510232,0
2007-07-18,17.4,17.66,17.03,17.59,567537,0
2007-07-19,17.65,17.91,17.5,17.76,412961,0
2007-07-20,17.68,17.84,17.02,17.16,443021,0
2007-07-23,17.2,17.51,17,17.43,366657,0
2007-07-24,17.12,17.3,16.36,16.42,585327,0
2007-07-25,16.56,16.77,16,16.51,685190,0
2007-07-26,16.2,16.45,15.49,16.02,862390,0
2007-07-27,15.86,16.06,15.38,15.38,612009,0
2007-07-30,15.38,15.54,15,15.38,867819,0
2007-07-31,15.44,15.49,14.87,14.89,830180,0
2007-08-01,14.81,15.05,13.77,14.16,2041134,0
2007-08-02,14.18,14.36,13.55,13.66,2159089,0
2007-08-03,13.7,14.89,13.7,14.02,2196662,0
2007-08-06,14.15,15.12,13.82,15.06,1401323,0
2007-08-07,14.94,17.12,14.85,17.1,1985359,0
2007-08-08,17.23,19,17.2,18.41,2004159,0
2007-08-09,18.37,18.4,16.85,16.97,1502514,0
2007-08-10,16.8,16.8,15.36,16.23,1693579,0
2007-08-13,16.42,16.71,15.9,16.1,606214,0
2007-08-14,16.23,17.01,16.18,16.68,689421,0
2007-08-15,16.76,17.22,16.18,16.22,558772,0
2007-08-16,16.05,17.63,15.79,17.24,1145294,0
2007-08-17,17.68,18.89,17.44,18.33,1170645,0
2007-08-20,18.4,18.5,17.51,18.06,578015,0
2007-08-21,17.93,18.43,17.73,18.4,415597,0
2007-08-22,18.43,18.96,18.23,18.45,444776,0
2007-08-23,18.7,18.98,18.11,18.22,641339,0
2007-08-24,18.19,18.54,18.01,18.54,334214,0
2007-08-27,18.45,18.61,18.13,18.56,508138,0
2007-08-28,18.37,18.8,18.08,18.09,511938,0
2007-08-29,18.23,19.21,18.08,19.16,556569,0
2007-08-30,18.93,19.72,18.62,18.94,684914,0
2007-08-31,19.29,19.75,18.98,19.46,654053,0
2007-09-04,19.45,20.62,19.24,20.4,756809,0
2007-09-05,20.25,21.38,20.1,20.69,1161865,0
2007-09-06,20.8,21.78,20.67,21.27,1192032,0
2007-09-07,20.99,21.5,20.3,21.25,969875,0
2007-09-10,21.3,21.58,20.17,20.67,626526,0
2007-09-11,20.83,21.1,20.45,20.6,976052,0
2007-09-12,20.53,20.74,20.13,20.16,649400,0
2007-09-13,20.3,20.37,19.83,19.9,560639,0
2007-09-14,19.78,20.4,19.66,20.14,504031,0
2007-09-17,20.16,20.18,18.6,18.64,1211898,0
2007-09-18,18.74,18.97,18.14,18.72,1062528,0
2007-09-19,18.9,19.34,18.84,19.04,697897,0
2007-09-20,19,19.1,18.45,18.61,370485,0
2007-09-21,18.78,19.01,18.26,18.89,873115,0
2007-09-24,18.96,19.01,18.34,18.64,359430,0
2007-09-25,18.47,19.1,18.22,18.73,331033,0
2007-09-26,18.89,19.03,18.41,18.49,315581,0
2007-09-27,18.54,18.57,17.94,17.96,393593,0
2007-09-28,17.95,18.5,17.66,17.8,520668,0
2007-10-01,18.04,18.89,18.02,18.47,711089,0
2007-10-02,18.46,18.86,18.13,18.41,574087,0
2007-10-03,18.24,18.69,17.77,17.85,463566,0
2007-10-04,18.03,18.3,17.86,18.23,717527,0
2007-10-05,18.4,18.4,17.85,17.99,592167,0
2007-10-08,17.92,18.05,17.72,17.97,473914,0
2007-10-09,18,18,17.18,17.51,678175,0
2007-10-10,17.6,18.54,17.43,18.5,753105,0
2007-10-11,18.63,19.94,18.53,18.81,1136676,0
2007-10-12,18.79,19.73,18.77,19.45,389591,0
2007-10-15,19.56,20.93,19.55,20.68,1087706,0
2007-10-16,20.56,20.64,19.68,19.7,526621,0
2007-10-17,19.78,21.1,19.7,20.97,978455,0
2007-10-18,20.76,21.16,20.28,20.64,550752,0
2007-10-19,20.63,21,20.14,20.33,533769,0
2007-10-22,20.08,21.04,19.81,20.89,623509,0
2007-10-23,20.9,22.14,20.55,21.8,887395,0
2007-10-24,21.59,22.76,21.2,21.9,1165035,0
2007-10-25,21.93,22.4,21.54,21.95,486162,0
2007-10-26,22.21,22.6,21.99,22.56,732427,0
2007-10-29,22.59,22.75,21.82,22.21,416396,0
2007-10-30,22.06,22.38,21.8,22.13,321287,0
2007-10-31,22.23,22.31,21.11,22,555198,0
2007-11-01,21.75,21.75,20.12,20.16,720305,0
2007-11-02,20.33,21.55,20,21,1130952,0
2007-11-05,20.6,20.87,19.75,20.28,526246,0
2007-11-06,20.44,20.44,19.32,19.68,587095,0
2007-11-07,19.3,19.69,18.66,18.85,761643,0
2007-11-08,18.95,19.64,18.32,18.85,720019,0
2007-11-09,18.57,18.74,17.91,18.3,652505,0
2007-11-12,18.32,19.14,18.3,18.55,397706,0
2007-11-13,18.76,19.11,18.39,19,408406,0
2007-11-14,19.08,19.33,18.62,19.01,284314,0
2007-11-15,18.88,19.35,18.35,18.57,392811,0
2007-11-16,18.62,18.99,17.71,18.56,737246,0
2007-11-19,18.32,18.56,17.95,18.1,306719,0
2007-11-20,18.06,18.46,17.02,17.67,446138,0
2007-11-21,17.22,18.3,17.22,17.88,511005,0
2007-11-23,18.05,18.68,17.81,18.34,175518,0
2007-11-26,18.33,18.49,17.08,17.14,483814,0
2007-11-27,17.16,17.21,16.77,16.99,933571,0
2007-11-28,17.15,17.46,16.97,17.15,653639,0
2007-11-29,23.11,23.75,20.9,21.11,3872676,0
2007-11-30,21.54,22.14,21.2,21.78,1509996,0
2007-12-03,22.3,22.85,21.97,22.62,1306603,0
2007-12-04,22.46,22.76,22.05,22.26,950188,0
2007-12-05,22.58,23.1,22.52,23.08,845624,0
2007-12-06,23.01,24.56,22.93,24.38,976161,0
2007-12-07,24.5,24.5,23.71,24,489338,0
2007-12-10,24.01,24.49,23.77,24.4,517171,0
2007-12-11,24.5,24.68,23.49,23.6,713750,0
2007-12-12,24.12,24.61,23.03,23.66,774620,0
2007-12-13,23.41,23.85,22.77,22.99,539313,0
2007-12-14,22.79,23.2,22.12,22.2,483606,0
2007-12-17,22.14,22.48,21.36,21.36,390303,0
2007-12-18,21.57,22.35,21.36,22.31,631433,0
2007-12-19,22.35,22.49,22.04,22.24,395760,0
2007-12-20,22.47,22.96,21.6,22.96,407553,0
2007-12-21,23.32,24.14,22.84,23.99,1341251,0
2007-12-24,24.12,24.33,23.84,24.29,230553,0
2007-12-26,24.07,24.88,23.77,24.65,399043,0
2007-12-27,24.5,24.9,24.12,24.12,293680,0
2007-12-28,24.34,24.72,24.14,24.43,430753,0
2007-12-31,24.26,24.66,24.03,24.15,588489,0
2008-01-02,24.02,24.4,23.28,23.56,578201,0
2008-01-03,23.68,24.14,23.26,23.52,478292,0
2008-01-04,23.24,23.3,22.37,22.49,603475,0
2008-01-07,22.71,23.28,22.24,23.25,591890,0
2008-01-08,23.2,23.75,22.77,23.04,519717,0
2008-01-09,22.94,24.01,22.82,24.01,580087,0
2008-01-10,23.69,24.86,23.54,24.75,781128,0
2008-01-11,24.51,24.73,23.72,24.29,435210,0
2008-01-14,24.5,24.68,24,24.54,399541,0
2008-01-15,24.15,24.61,23.56,24.15,534124,0
2008-01-16,24.14,24.7,23.63,24.43,747367,0
2008-01-17,24.46,25,23.55,24.33,876618,0
2008-01-18,24.32,24.92,23.87,24.6,884472,0
2008-01-22,24,25.25,23.01,24.57,1170800,0
2008-01-23,23.88,23.9,21.16,23.07,1255974,0
2008-01-24,22.9,23.74,22,22.32,472880,0
2008-01-25,22.55,22.96,21.54,21.9,356274,0
2008-01-28,21.9,21.91,21.04,21.63,450500,0
2008-01-29,21.74,21.74,20.9,21.01,667112,0
2008-01-30,21.18,21.44,20.38,20.5,500510,0
2008-01-31,20.25,20.68,19.96,20.28,470597,0
2008-02-01,20.32,21.62,20.29,21.48,470584,0
2008-02-04,21.34,21.42,20.35,20.59,392839,0
2008-02-05,20.08,20.58,19.72,19.76,427460,0
2008-02-06,19.88,20.43,19.59,19.76,367622,0
2008-02-07,19.61,20.4,19.26,20.16,429543,0
2008-02-08,19.95,20.07,19.45,19.57,440146,0
2008-02-11,19.48,19.48,18.66,19.12,807635,0
2008-02-12,19.26,19.64,18.93,19.17,717892,0
2008-02-13,19.4,20.12,19.2,20.1,541726,0
2008-02-14,20.11,20.24,19.01,19.28,421884,0
2008-02-15,19.13,19.13,18.07,18.9,529725,0
2008-02-19,19.16,19.49,19,19.21,292591,0
2008-02-20,19.08,19.15,18.3,18.54,621722,0
2008-02-21,18.63,18.77,17.54,17.99,583579,0
2008-02-22,17.97,18.12,17.35,17.99,535717,0
2008-02-25,18.07,18.5,17.39,17.63,688227,0
2008-02-26,17.66,19.32,17.56,18.66,499618,0
2008-02-27,18.45,18.94,18.18,18.9,537792,0
2008-02-28,19.55,20.54,19.55,20.03,1132063,0
2008-02-29,19.84,20.13,19.12,19.77,1090005,0
2008-03-03,19.78,20.8,19.53,20,798270,0
2008-03-04,19.77,19.86,18.9,19.45,1524303,0
2008-03-05,19.51,19.6,18.89,18.9,741511,0
2008-03-06,18.83,19.15,17.85,17.87,796559,0
2008-03-07,17.61,17.69,16.81,17.3,954033,0
2008-03-10,17.36,17.54,16,16.18,706685,0
2008-03-11,16.58,16.93,15.61,16.12,1464273,0
2008-03-12,16.05,17.32,16.05,16.69,943830,0
2008-03-13,16.47,17.68,16.3,17.41,577943,0
2008-03-14,17.53,17.57,16.11,16.79,740983,0
2008-03-17,16.38,16.68,15.88,16.44,669113,0
2008-03-18,16.85,17.59,16.47,17.42,863622,0
2008-03-19,17.56,17.89,16.68,17.14,645167,0
2008-03-20,17.32,17.71,16.78,17.65,1375195,0
2008-03-24,17.69,20.38,17.4,20,1250516,0
2008-03-25,20.01,20.51,19.3,19.93,681065,0
2008-03-26,19.79,20.42,19.55,20.42,414851,0
2008-03-27,20.47,21.33,20.11,20.47,552838,0
2008-03-28,20.54,21.14,19.4,19.62,510849,0
2008-03-31,19.37,19.51,19.12,19.19,740180,0
2008-04-01,19.29,20.27,19.29,20.07,818593,0
2008-04-02,20.2,20.54,19.88,20,382202,0
2008-04-03,19.95,20.76,19.61,20.28,424475,0
2008-04-04,20.29,20.44,19.8,20.18,604501,0
2008-04-07,20.35,20.74,20,20.15,480311,0
2008-04-08,19.88,19.98,19.01,19.34,512121,0
2008-04-09,19.44,19.52,18.75,18.82,451034,0
2008-04-10,18.68,20.25,18.62,19.57,523188,0
2008-04-11,19.38,19.46,18.5,18.59,738097,0
2008-04-14,18.55,19.01,18.13,18.34,365199,0
2008-04-15,18.4,18.53,17.76,18.23,341497,0
2008-04-16,18.45,19.93,18.45,19.74,573394,0
2008-04-17,19.69,19.69,18.9,18.96,329370,0
2008-04-18,19.36,19.95,19.21,19.8,453282,0
2008-04-21,19.66,19.88,19.35,19.81,307656,0
2008-04-22,19.67,19.86,19.18,19.42,403126,0
2008-04-23,19.54,20.5,19.13,20.21,450534,0
2008-04-24,20.26,20.81,19.56,20.58,543392,0
2008-04-25,20.64,21.09,20.46,20.91,308507,0
2008-04-28,20.92,21.3,20.51,20.8,281550,0
2008-04-29,20.82,20.82,19.9,20,290199,0
2008-04-30,20.09,20.3,19.33,19.62,404378,0
2008-05-01,19.45,21.36,19.26,21.23,529682,0
2008-05-02,21.38,21.68,20.94,21.02,546907,0
2008-05-05,21,21.5,20.72,20.96,454027,0
2008-05-06,20.72,20.81,19.93,20.02,684979,0
2008-05-07,20.07,20.16,19.1,19.22,549350,0
2008-05-08,19.27,19.88,19.02,19.78,587824,0
2008-05-09,19.5,20.79,19.38,20.45,426230,0
2008-05-12,20.57,21.1,20.34,21.01,392494,0
2008-05-13,21,21.06,20.44,20.75,246578,0
2008-05-14,20.85,21.47,20.5,20.79,465462,0
2008-05-15,20.73,20.85,20.28,20.59,501740,0
2008-05-16,20.69,20.69,19.82,20.23,784702,0
2008-05-19,20.21,20.97,20.05,20.41,571769,0
2008-05-20,20.26,21.48,20.26,21.47,618317,0
2008-05-21,19.05,19.22,18.01,18.58,2902170,0
2008-05-22,18.58,19.14,18.43,18.86,799550,0
2008-05-23,18.82,19.09,18.54,18.91,382304,0
2008-05-27,19,19.47,18.76,19.44,404912,0
2008-05-28,19.48,19.61,18.92,19.15,363214,0
2008-05-29,19.14,20.49,19.04,20.21,771444,0
2008-05-30,20.3,20.3,19.63,19.9,515537,0
2008-06-02,19.88,19.89,19.11,19.47,354015,0
2008-06-03,19.59,19.59,18.52,18.75,518223,0
2008-06-04,18.64,19.3,18.62,19.08,511681,0
2008-06-05,17.31,17.6,14.85,15.35,5742156,0
2008-06-06,15.22,15.26,14.36,14.82,1668397,0
2008-06-09,14.96,15.06,14.51,14.7,1018794,0
2008-06-10,14.72,14.74,14.09,14.33,762667,0
2008-06-11,14.3,14.5,13.83,13.86,502330,0
2008-06-12,14,14.35,13.75,13.82,653277,0
2008-06-13,13.98,14.25,13.87,14.22,328205,0
2008-06-16,14.19,14.69,14.09,14.64,445420,0
2008-06-17,14.72,14.76,14.18,14.55,413172,0
2008-06-18,14.55,14.62,13.9,13.95,521334,0
2008-06-19,13.96,14.92,13.9,14.91,540226,0
2008-06-20,14.84,15.46,14.35,14.68,1373531,0
2008-06-23,14.76,15.03,14.49,14.92,559845,0
2008-06-24,14.78,15.15,14.56,15.05,340568,0
2008-06-25,15.07,15.25,14.61,15.18,389011,0
2008-06-26,14.96,15,14.5,14.55,237964,0
2008-06-27,14.49,14.87,14.19,14.76,563454,0
2008-06-30,14.76,14.83,14.39,14.44,516367,0
2008-07-01,14.35,14.43,13.81,13.87,655241,0
2008-07-02,13.82,14.54,13.77,14.5,545482,0
2008-07-03,14.51,14.56,13.75,14.43,238341,0
2008-07-07,14.54,14.57,13.29,13.35,706113,0
2008-07-08,13.4,14.88,13.4,14.8,705761,0
2008-07-09,14.86,15.47,14.5,14.7,521568,0
2008-07-10,14.65,15.05,14.31,14.57,382057,0
2008-07-11,14.5,15.37,14.46,15.08,489204,0
2008-07-14,15.24,15.35,14.8,15.03,402048,0
2008-07-15,14.85,15.82,14.78,15.5,477853,0
2008-07-16,15.59,16.7,15.04,16.65,794615,0
2008-07-17,16.69,17.45,16.6,17.31,825644,0
2008-07-18,17.26,17.37,16.65,17.01,559977,0
2008-07-21,17.04,18.53,17.04,18.27,730611,0
2008-07-22,18.14,19.3,17.61,19.26,687011,0
2008-07-23,19.27,19.45,18.5,18.78,697797,0
2008-07-24,18.8,19.06,18.56,18.98,338216,0
2008-07-25,19.03,19.09,18.59,19,427005,0
2008-07-28,18.9,19.58,18.71,18.82,610317,0
2008-07-29,18.94,20.1,18.87,19.85,680597,0
2008-07-30,19.99,20.21,19.45,20.12,512804,0
2008-07-31,19.93,22.65,19.7,21.89,2003412,0
2008-08-01,21.84,21.98,21.07,21.68,960199,0
2008-08-04,21.63,21.98,20.96,21.61,759998,0
2008-08-05,21.71,21.91,21.36,21.73,726391,0
2008-08-06,21.75,22.52,21.2,22.4,732183,0
2008-08-07,22.16,22.4,20.12,20.24,1783907,0
2008-08-08,20.3,21.67,19.43,21.62,1284942,0
2008-08-11,21.7,23.25,21.39,22.83,638522,0
2008-08-12,22.78,22.85,22.12,22.81,629716,0
2008-08-13,22.8,22.8,21.25,21.91,667855,0
2008-08-14,21.85,22.92,21.85,22.8,490872,0
2008-08-15,23.04,23.05,22.31,22.64,488051,0
2008-08-18,22.75,23.13,22.08,22.21,413119,0
2008-08-19,22.03,22.03,21.02,21.22,464820,0
2008-08-20,21.28,21.78,21.01,21.27,429190,0
2008-08-21,21.08,21.52,20.4,20.56,340319,0
2008-08-22,20.83,21.68,20.35,21.54,223626,0
2008-08-25,21.47,21.78,20.42,20.56,369978,0
2008-08-26,20.58,21.64,20.58,21.42,255180,0
2008-08-27,21.46,21.49,20.5,20.69,593825,0
2008-08-28,20.7,21.97,20.52,21.83,443506,0
2008-08-29,21.81,22.03,21.56,21.72,235794,0
2008-09-02,22.04,22.5,20.26,20.58,756886,0
2008-09-03,22.71,23.67,21.07,21.8,2118264,0
2008-09-04,21.59,21.87,20.32,20.38,681050,0
2008-09-05,20.39,20.73,18.21,19.07,1135497,0
2008-09-08,19.59,19.75,18.7,18.9,620788,0
2008-09-09,18.83,19.79,18.48,18.52,634456,0
2008-09-10,18.8,19.55,18.7,19.43,667029,0
2008-09-11,19.05,20.61,18.72,20.58,709912,0
2008-09-12,20.33,20.9,19.84,20.71,487403,0
2008-09-15,20.48,21.71,19.78,20.45,536322,0
2008-09-16,20.79,21.84,20.48,21.64,578624,0
2008-09-17,21.36,21.47,20.36,20.88,611063,0
2008-09-18,21.3,23.08,20.25,22.98,1288114,0
2008-09-19,23.58,24,22.04,23.07,2398437,0
2008-09-22,22.84,23.52,21.65,21.71,852986,0
2008-09-23,21.64,22.32,21,21.1,395051,0
2008-09-24,21.22,22,20.77,20.97,356853,0
2008-09-25,21.14,21.93,20.94,21.46,295073,0
2008-09-26,20.98,22.74,20.93,22.71,650719,0
2008-09-29,22.23,25,21.56,21.88,656736,0
2008-09-30,22.15,22.46,21.18,21.83,492611,0
2008-10-01,21.59,22.82,21.22,22.82,491864,0
2008-10-02,22.61,22.66,21.17,21.36,410381,0
2008-10-03,21.97,22.13,20.7,20.96,672895,0
2008-10-06,20.5,20.52,18.09,19.84,895046,0
2008-10-07,20.17,20.83,18.74,18.92,563242,0
2008-10-08,18.17,19.77,17.91,18.94,800193,0
2008-10-09,19.14,19.7,16.78,16.87,593428,0
2008-10-10,16.35,17.49,14.44,17.14,1461468,0
2008-10-13,17.7,19.6,15.99,19.59,644435,0
2008-10-14,20.43,20.43,18.57,19.25,460085,0
2008-10-15,19.02,19.2,17.1,17.11,426744,0
2008-10-16,17.22,19.3,16.7,19.29,915816,0
2008-10-17,18.56,19.87,17.86,18.75,561681,0
2008-10-20,19.17,19.5,18.5,19.4,488647,0
2008-10-21,19.11,19.98,18.41,19.25,340325,0
2008-10-22,18.72,19.95,18.22,18.69,311921,0
2008-10-23,18.69,19.14,17.2,17.7,591235,0
2008-10-24,16.69,17.31,16.15,16.15,662238,0
2008-10-27,15.96,16.17,15.15,15.46,613701,0
2008-10-28,15.83,16.75,14.65,16.75,695866,0
2008-10-29,16.79,18.15,16.09,17.43,684910,0
2008-10-30,17.95,18.56,17.27,18.14,428504,0
2008-10-31,17.93,20.04,17.59,19.3,577494,0
2008-11-03,19.48,20.75,18.32,19.88,673454,0
2008-11-04,20.5,20.62,19.61,19.77,388409,0
2008-11-05,19.72,19.84,18.21,18.34,413480,0
2008-11-06,18.21,18.58,17.31,17.61,444707,0
2008-11-07,17.81,18.53,17.32,18.35,261560,0
2008-11-10,18.78,19.52,17.71,19.07,341797,0
2008-11-11,18.94,19.39,18.4,18.59,369897,0
2008-11-12,18.27,19.32,16.94,17.03,502693,0
2008-11-13,17.18,17.77,15.58,17.69,675562,0
2008-11-14,17.39,18.2,17.08,17.17,462617,0
2008-11-17,17.04,18.15,16.64,17.67,340727,0
2008-11-18,17.69,17.93,16.51,17.06,370251,0
2008-11-19,17.02,17.17,15.61,15.66,445858,0
2008-11-20,15.36,15.54,13.75,14.27,843349,0
2008-11-21,14.51,14.65,12.62,13.95,1077619,0
2008-11-24,13.76,14.65,13.35,14.58,836500,0
2008-11-25,14.74,14.74,13.7,14.6,476617,0
2008-11-26,14.12,15.35,13.92,15.32,483624,0
2008-11-28,15.05,15.87,14.78,15.46,235318,0
2008-12-01,14.68,15.55,13.66,13.76,506909,0
2008-12-02,14.11,15,13.76,14.79,842996,0
2008-12-03,14.47,15.07,13.88,14.76,550426,0
2008-12-04,14.61,15.2,14.26,14.55,447755,0
2008-12-05,14.27,15.32,13.86,15.23,392891,0
2008-12-08,15.64,16.58,14.56,16.37,486874,0
2008-12-09,16.8,17.2,16.14,16.59,510993,0
2008-12-10,16.84,17.9,16.5,17.18,346963,0
2008-12-11,16.54,17.18,16.21,16.46,491940,0
2008-12-12,16.17,17.05,16.1,16.83,569782,0
2008-12-15,16.9,16.9,15.38,15.83,347120,0
2008-12-16,16.08,17.08,15.76,17.04,430373,0
2008-12-17,16.84,17.17,16.42,16.9,331425,0
2008-12-18,16.96,18.05,16.68,17.51,431873,0
2008-12-19,18.06,19.19,17.32,18.91,1040359,0
2008-12-22,18.91,19.45,17.42,18.18,542294,0
2008-12-23,18.27,18.89,17.57,17.93,292768,0
2008-12-24,17.95,18.12,17.26,17.86,134719,0
2008-12-26,17.9,18.33,17.87,18.23,121609,0
2008-12-29,17.1,18.16,17.1,17.52,233883,0
2008-12-30,17.64,17.69,17.08,17.65,256194,0
2008-12-31,17.72,18.52,17.36,18.36,430915,0
2009-01-02,18.42,18.99,18.22,18.7,354629,0
2009-01-05,18.66,19.4,18.07,19.08,323694,0
2009-01-06,19.25,19.36,18.68,18.96,301535,0
2009-01-07,18.59,18.8,17.69,17.98,248521,0
2009-01-08,17.86,18.76,17.7,18.28,256958,0
2009-01-09,18.34,18.39,17.21,17.48,330351,0
2009-01-12,17.22,18.2,17.05,17.47,268344,0
2009-01-13,17.41,18.31,17.35,17.91,229247,0
2009-01-14,18.2,18.26,16.71,16.87,286112,0
2009-01-15,16.86,17.05,15.78,17.01,306920,0
2009-01-16,17.15,17.36,16.52,17.36,319832,0
2009-01-20,17.15,17.46,15.34,15.38,479756,0
2009-01-21,15.56,16.52,15.15,16.4,430038,0
2009-01-22,16.23,16.25,15.1,15.31,361736,0
2009-01-23,15.03,16.02,14.92,15.57,359724,0
2009-01-26,15.55,16.52,15.4,16.12,294329,0
2009-01-27,16.23,17.41,16.23,17.05,468785,0
2009-01-28,17.32,18.08,17.32,17.57,286324,0
2009-01-29,17.3,17.58,16.92,17.15,334940,0
2009-01-30,17.28,18,16.94,17.48,421041,0
2009-02-02,17.18,18.4,17.18,18.15,502210,0
2009-02-03,18.25,19.08,18.17,18.94,351481,0
2009-02-04,18.89,19.95,18.58,18.79,357063,0
2009-02-05,18.55,19.57,18.34,19.12,383769,0
2009-02-06,19.04,20.08,19.04,19.92,336615,0
2009-02-09,19.78,19.95,18.88,19.23,266590,0
2009-02-10,19.16,19.6,18.15,18.25,379868,0
2009-02-11,18.34,18.8,17.41,18.09,639368,0
2009-02-12,17.84,18.69,17.82,18.4,525616,0
2009-02-13,18.36,19.25,17.82,18.97,471043,0
2009-02-17,18.47,19.21,18.02,19.02,467343,0
2009-02-18,19.13,19.4,18.44,18.5,526212,0
2009-02-19,18.79,19.21,18.01,18.3,348921,0
2009-02-20,18.03,18.55,17.55,18.15,477977,0
2009-02-23,18.26,18.36,17.11,17.15,491424,0
2009-02-24,17.46,17.62,17.02,17.39,561464,0
2009-02-25,17.23,17.81,17.07,17.25,540755,0
2009-02-26,17.39,17.71,15.04,15.4,851827,0
2009-02-27,15.1,15.71,14.18,14.25,785998,0
2009-03-02,14.04,14.31,13.13,13.54,898237,0
2009-03-03,13.83,14.42,13.44,13.81,698721,0
2009-03-04,14.03,14.16,13.33,13.96,562418,0
2009-03-05,13.64,13.84,12.74,12.78,717805,0
2009-03-06,12.9,13.14,12.21,12.67,466178,0
2009-03-09,12.6,13.22,12.33,12.4,475001,0
2009-03-10,12.69,12.95,12.31,12.6,518249,0
2009-03-11,12.65,13.08,11.81,12.05,552988,0
2009-03-12,12.02,13.38,11.81,13.33,623715,0
2009-03-13,13.36,14.1,13.2,14.03,506069,0
2009-03-16,13.41,14.27,13.31,13.44,543493,0
2009-03-17,13.43,14.21,13.36,14.21,451397,0
2009-03-18,14.18,14.87,13.78,14.45,388712,0
2009-03-19,14.61,14.61,13.59,13.68,441842,0
2009-03-20,13.84,14.04,13.35,13.45,719546,0
2009-03-23,13.8,14.05,13.4,14.03,699586,0
2009-03-24,13.81,14.25,13.55,13.77,509753,0
2009-03-25,13.93,14.59,13.44,14.21,367288,0
2009-03-26,14.44,15.13,14.21,15.13,827132,0
2009-03-27,14.77,14.98,14.29,14.38,644272,0
2009-03-30,14.8,14.87,13.9,14.18,690104,0
2009-03-31,14.41,14.46,13.73,13.86,701253,0
2009-04-01,13.62,13.73,12.88,13.16,739518,0
2009-04-02,13.45,13.73,13.26,13.46,671738,0
2009-04-03,13.42,13.48,12.83,13.02,532553,0
2009-04-06,12.9,13.67,12.8,13.59,1006861,0
2009-04-07,13.42,13.5,13.1,13.15,470795,0
2009-04-08,13.21,13.46,13.02,13.34,367149,0
2009-04-09,13.64,13.95,13.37,13.94,540356,0
2009-04-13,13.71,13.84,13.25,13.44,488155,0
2009-04-14,13.26,13.8,13.13,13.26,625154,0
2009-04-15,13.15,13.35,12.8,13.3,523622,0
2009-04-16,13.24,13.68,13.05,13.4,579304,0
2009-04-17,13.45,13.73,13.08,13.15,581647,0
2009-04-20,12.91,13.11,12.55,12.79,431195,0
2009-04-21,12.75,13.1,12.6,12.92,320938,0
2009-04-22,12.67,12.79,12.42,12.48,468231,0
2009-04-23,12.48,12.53,12.11,12.41,480258,0
2009-04-24,12.52,13.24,12.28,12.94,617498,0
2009-04-27,12.71,13,12.5,12.66,529098,0
2009-04-28,12.59,13.1,12.59,12.84,528489,0
2009-04-29,12.92,13.74,12.72,13.48,525212,0
2009-04-30,13.67,13.67,13.14,13.26,621388,0
2009-05-01,14.2,14.34,13.48,13.85,693909,0
2009-05-04,14.41,15.02,14.01,14.95,768376,0
2009-05-05,15.03,15.2,14.49,15.14,712353,0
2009-05-06,15.21,15.32,14.65,14.88,617680,0
2009-05-07,15.15,15.32,14.88,15.14,610062,0
2009-05-08,15.25,16.13,15.2,15.84,566798,0
2009-05-11,16,16.72,15.55,16.25,686267,0
2009-05-12,16.4,16.62,15.74,15.91,577736,0
2009-05-13,15.67,16.16,14.75,15,844865,0
2009-05-14,15.11,15.4,14.92,15.1,440824,0
2009-05-15,15.04,15.04,14.47,14.61,585400,0
2009-05-18,14.75,15.08,14.36,14.88,423902,0
2009-05-19,14.95,14.98,14.6,14.8,455071,0
2009-05-20,14.95,15.32,14.57,14.79,627180,0
2009-05-21,14.6,14.6,13.85,14.14,435673,0
2009-05-22,14.18,14.31,13.83,13.99,370347,0
2009-05-26,13.9,14.86,13.9,14.63,525199,0
2009-05-27,14.49,15.17,14.49,14.58,390891,0
2009-05-28,14.7,14.94,14.45,14.74,475947,0
2009-05-29,14.75,15.33,14.48,15.27,825833,0
2009-06-01,15.2,15.78,14.91,15.59,498752,0
2009-06-02,15.57,16.24,15.18,15.86,749867,0
2009-06-03,15.69,16.31,15.64,16.27,382748,0
2009-06-04,16.32,16.42,15.96,16.36,334605,0
2009-06-05,16.36,16.58,16.14,16.36,278366,0
2009-06-08,16.16,16.28,15.75,15.92,267452,0
2009-06-09,15.95,16.12,15.72,16.02,346267,0
2009-06-10,16.1,16.17,15.76,16.15,489704,0
2009-06-11,15.63,16.42,15.63,16.07,522520,0
2009-06-12,15.93,16.42,15.68,16.36,332393,0
2009-06-15,16.02,16.3,15.24,15.32,714833,0
2009-06-16,15.39,15.75,15.28,15.64,497179,0
2009-06-17,15.69,16.66,15.69,16.58,498043,0
2009-06-18,16.51,17.35,16.46,17.32,609502,0
2009-06-19,17.48,18.42,17.48,18.21,1620149,0
2009-06-22,18.01,18.12,17.14,17.21,610663,0
2009-06-23,17.37,17.64,16.88,16.97,389568,0
2009-06-24,17.16,17.28,16.85,17.09,560469,0
2009-06-25,17.02,17.61,16.98,17.61,463732,0
2009-06-26,17.57,18.24,17.16,18.14,919310,0
2009-06-29,18.06,18.14,17.46,17.84,472168,0
2009-06-30,17.8,18.09,17.59,17.92,451395,0
2009-07-01,18.11,18.32,17.75,18.14,284554,0
2009-07-02,17.9,17.9,16.85,17.05,578222,0
2009-07-06,16.9,17.09,16.53,17.02,388842,0
2009-07-07,17.08,17.27,16.87,16.88,305942,0
2009-07-08,17,17.2,16.48,16.61,444261,0
2009-07-09,16.67,16.98,16.2,16.33,498249,0
2009-07-10,16.25,16.5,16.09,16.29,365244,0
2009-07-13,16.31,16.65,16.05,16.65,292184,0
2009-07-14,16.6,16.9,16.55,16.66,162584,0
2009-07-15,16.94,17.49,16.58,17.25,532756,0
2009-07-16,17.19,17.65,17.09,17.54,244687,0
2009-07-17,17.59,17.81,17.5,17.62,321490,0
2009-07-20,17.76,17.95,17.51,17.68,282431,0
2009-07-21,17.83,18.05,17.51,18.03,227899,0
2009-07-22,17.99,18.19,17.81,17.97,288285,0
2009-07-23,18.84,19.85,18.55,19.62,1282329,0
2009-07-24,19.53,20.76,19.51,20.75,1033754,0
2009-07-27,20.7,21.16,20.56,20.96,800464,0
2009-07-28,20.96,21.83,20.62,21.71,693964,0
2009-07-29,21.48,21.66,21.13,21.4,405686,0
2009-07-30,21.29,22,21.29,21.88,592328,0
2009-07-31,21.53,21.89,21.35,21.48,346886,0
2009-08-03,22,22,21.07,21.35,399026,0
2009-08-04,21.31,21.85,20.83,21.81,328435,0
2009-08-05,21.89,21.99,21.57,21.75,375781,0
2009-08-06,21.91,21.91,21.11,21.45,365723,0
2009-08-07,21.85,22.23,21.32,21.86,545301,0
2009-08-10,21.67,22.42,21.61,22.36,330275,0
2009-08-11,22.31,22.69,22.04,22.5,515518,0
2009-08-12,22.45,23,22.2,22.72,497065,0
2009-08-13,22.91,22.97,22.27,22.52,418460,0
2009-08-14,22.56,22.67,21.85,22.11,579378,0
2009-08-17,21.72,21.84,21.29,21.47,362186,0
2009-08-18,21.65,22,21.47,21.83,286231,0
2009-08-19,21.63,22.08,21.63,22.04,657891,0
2009-08-20,22.06,22.18,21.94,22.17,409353,0
2009-08-21,22.46,22.51,21.9,22.22,656923,0
2009-08-24,22.26,22.28,21.85,22,474189,0
2009-08-25,22.04,22.65,21.75,22.58,501685,0
2009-08-26,22.52,23.01,22.31,22.95,302123,0
2009-08-27,23.04,23.04,22.28,22.77,188162,0
2009-08-28,22.89,22.9,22.21,22.33,248398,0
2009-08-31,22.01,22.75,21.83,22.73,354695,0
2009-09-01,22.54,23.49,22.49,23.11,553666,0
2009-09-02,22.93,23.12,22.34,22.56,276650,0
2009-09-03,22.58,22.59,21.98,22.29,276508,0
2009-09-04,22.21,22.39,21.96,22.25,363239,0
2009-09-08,22.35,22.45,21.9,22.01,306672,0
2009-09-09,22,22.25,21.91,22.01,306113,0
2009-09-10,21.92,22.28,21.85,21.99,290204,0
2009-09-11,22,22.21,21.87,21.88,937938,0
2009-09-14,20.16,21.5,20.12,21.39,1320965,0
2009-09-15,21.29,21.39,20.86,21.27,405553,0
2009-09-16,21.27,21.63,21.12,21.42,373783,0
2009-09-17,21.49,21.84,21.39,21.5,212803,0
2009-09-18,21.56,21.56,21.19,21.28,1058950,0
2009-09-21,21.16,21.98,21.05,21.61,240256,0
2009-09-22,21.63,21.63,21.1,21.16,269663,0
2009-09-23,21.13,21.38,20.95,20.95,230075,0
2009-09-24,21.08,21.13,20.59,20.7,265196,0
2009-09-25,20.65,21,20.27,20.3,393452,0
2009-09-28,20.46,20.54,20.07,20.34,672865,0
2009-09-29,20.42,20.48,19.58,19.64,491679,0
2009-09-30,19.65,19.94,19.17,19.3,585992,0
2009-10-01,19.29,19.32,18.75,18.75,454677,0
2009-10-02,18.74,18.78,18.44,18.62,367967,0
2009-10-05,18.65,18.8,18.35,18.4,360562,0
2009-10-06,18.57,19.22,18.39,18.98,614497,0
2009-10-07,18.96,19.22,18.74,18.78,504021,0
2009-10-08,18.9,19.05,18.34,18.38,456666,0
2009-10-09,18.29,18.52,18.15,18.41,740556,0
2009-10-12,18.41,18.9,18.41,18.88,529929,0
2009-10-13,18.8,19.35,18.8,18.89,977942,0
2009-10-14,19.09,19.22,18.9,19.08,571670,0
2009-10-15,18.98,19.3,18.83,19.11,625144,0
2009-10-16,19.03,19.1,18.6,18.82,412067,0
2009-10-19,18.94,19.14,18.54,18.71,530924,0
2009-10-20,18.68,18.88,18.12,18.18,349604,0
2009-10-21,18.16,18.61,17.96,18.02,447347,0
2009-10-22,18.04,18.39,17.81,18.14,611091,0
2009-10-23,18.16,18.24,17.47,17.59,522163,0
2009-10-26,17.66,17.98,17.25,17.49,398212,0
2009-10-27,17.49,17.71,17.19,17.2,428601,0
2009-10-28,17.23,17.23,16.51,16.54,474689,0
2009-10-29,16.21,16.57,16.09,16.24,909256,0
2009-10-30,16.15,16.18,15.43,15.7,1063437,0
2009-11-02,15.76,16.16,15.18,15.39,989382,0
2009-11-03,15.38,16.07,15.38,15.96,1001079,0
2009-11-04,15.96,16.06,15.02,15.05,759170,0
2009-11-05,15.13,15.58,15.11,15.48,473082,0
2009-11-06,15.36,15.73,15.36,15.71,356862,0
2009-11-09,15.85,15.87,15.51,15.68,319604,0
2009-11-10,15.55,15.85,15.51,15.8,526169,0
2009-11-11,17.54,19.1,17.32,18.95,4280583,0
2009-11-12,18.95,19.35,18.63,18.99,1060167,0
2009-11-13,18.96,19.09,18.29,18.57,836183,0
2009-11-16,18.75,19.84,18.57,19.72,723226,0
2009-11-17,19.7,19.96,19.54,19.93,528364,0
2009-11-18,19.84,19.86,18.94,19.38,527425,0
2009-11-19,19.18,19.21,18.54,18.67,440191,0
2009-11-20,18.49,18.79,18.25,18.46,359512,0
2009-11-23,18.57,19.09,18.46,18.58,318671,0
2009-11-24,18.5,18.87,18.34,18.66,293664,0
2009-11-25,18.69,18.88,18.3,18.34,353077,0
2009-11-27,18.04,18.47,18.04,18.09,205165,0
2009-11-30,18.15,18.46,18.12,18.35,521746,0
2009-12-01,18.44,18.95,18.28,18.94,1211603,0
2009-12-02,18.9,19.5,18.78,19.29,585717,0
2009-12-03,19.41,19.61,18.97,19,282479,0
2009-12-04,19.38,19.74,19.03,19.32,368605,0
2009-12-07,19.29,19.44,19.03,19.23,602392,0
2009-12-08,19.09,19.22,18.87,18.93,609146,0
2009-12-09,18.91,19.05,18.6,18.99,184627,0
2009-12-10,19.03,19.3,18.59,18.75,354899,0
2009-12-11,18.79,19.05,18.53,18.96,531008,0
2009-12-14,19.02,19.57,18.77,19.55,498523,0
2009-12-15,19.55,20.3,19.48,20.22,682897,0
2009-12-16,20.31,20.92,20.1,20.78,624728,0
2009-12-17,20.59,20.75,20.41,20.65,457806,0
2009-12-18,20.94,21.55,20.94,21.41,1762282,0
2009-12-21,21.45,22.05,21.41,21.95,500262,0
2009-12-22,21.95,22.59,21.8,22.52,597129,0
2009-12-23,22.6,22.99,22.29,22.97,391813,0
2009-12-24,22.97,23.21,22.68,23.2,227646,0
2009-12-28,23.2,24.59,23.07,24.4,701578,0
2009-12-29,24.52,24.52,24.06,24.43,522603,0
2009-12-30,24.29,24.75,24.14,24.74,521847,0
2009-12-31,24.71,24.97,24.17,24.18,628816,0
2010-01-04,24.24,24.85,23.97,24.63,510287,0
2010-01-05,24.53,25.21,24.51,25.1,628284,0
2010-01-06,25.03,25.2,24.53,24.72,599213,0
2010-01-07,24.9,25,24.25,24.57,433882,0
2010-01-08,24.43,24.8,24.15,24.37,445146,0
2010-01-11,24.41,24.95,24.29,24.84,369056,0
2010-01-12,24.61,24.99,24.41,24.51,351886,0
2010-01-13,24.52,24.75,24.25,24.65,288555,0
2010-01-14,24.65,24.9,24.55,24.62,283415,0
2010-01-15,24.74,24.86,23.7,23.88,510432,0
2010-01-19,24.52,25.98,23.55,25.98,821984,0
2010-01-20,25.81,25.95,24.59,25.57,731366,0
2010-01-21,25.53,26.22,25.37,26.14,814017,0
2010-01-22,26.17,26.61,25.78,25.97,700609,0
2010-01-25,26.24,26.44,25.64,26.15,468840,0
2010-01-26,26.1,26.77,25.78,26.28,451712,0
2010-01-27,26.1,27.04,26.1,27.03,462136,0
2010-01-28,27.05,27.09,26.09,26.39,574475,0
2010-01-29,26.55,27.14,26.52,26.66,480868,0
2010-02-01,26.7,26.96,25.9,26.51,908582,0
2010-02-02,26.5,28.09,26.22,28,830662,0
2010-02-03,27.76,28.66,27.38,28.65,1425949,0
2010-02-04,28.38,28.6,25.59,25.63,1082644,0
2010-02-05,25.75,26.3,25.06,25.73,720384,0
2010-02-08,25.84,26.39,25.65,25.77,432585,0
2010-02-09,26.15,26.73,25.8,26.26,440040,0
2010-02-10,26.25,26.84,25.76,26.57,346411,0
2010-02-11,26.37,27.76,25.94,27.76,826904,0
2010-02-12,27.42,29.28,27.42,29.27,868701,0
2010-02-16,29.28,29.34,28.6,28.74,452881,0
2010-02-17,28.99,30.51,28.66,30.46,1062048,0
2010-02-18,30.28,30.48,25.66,26.66,3919783,0
2010-02-19,26.66,27.04,26.08,26.29,805680,0
2010-02-22,26.32,26.45,25.41,25.53,904935,0
2010-02-23,25.64,25.88,24.31,24.64,1225820,0
2010-02-24,24.62,25.02,24.48,24.85,558783,0
2010-02-25,24.48,24.53,24.01,24.34,613523,0
2010-02-26,24.34,24.7,24.03,24.46,512530,0
2010-03-01,24.53,25.64,24,25.37,627367,0
2010-03-02,25.39,25.63,24.87,25.21,687235,0
2010-03-03,25.32,25.41,24.75,24.98,640298,0
2010-03-04,24.95,24.99,24.32,24.81,572144,0
2010-03-05,24.89,25.59,24.89,25.51,693002,0
2010-03-08,25.38,25.93,25.37,25.47,359713,0
2010-03-09,25.27,25.75,24.87,25.65,412692,0
2010-03-10,25.58,26.58,25.32,25.78,558007,0
2010-03-11,25.7,25.87,25.33,25.5,431238,0
2010-03-12,25.66,25.73,24.55,24.69,917247,0
2010-03-15,24.58,24.94,24.45,24.78,388831,0
2010-03-16,24.93,25.14,24.62,24.76,309183,0
2010-03-17,24.84,25.06,24.55,24.58,270933,0
2010-03-18,24.55,24.94,24.22,24.69,315492,0
2010-03-19,24.63,24.86,23.77,23.77,985873,0
2010-03-22,23.76,24.57,23.42,24.36,513425,0
2010-03-23,24.44,25.81,24.44,25.72,726083,0
2010-03-24,25.66,25.9,25.4,25.4,495389,0
2010-03-25,25.68,27.68,25.68,26.56,878887,0
2010-03-26,26.72,27.05,25.93,26.23,354973,0
2010-03-29,26.32,26.85,26.26,26.8,361908,0
2010-03-30,26.75,27.23,26.64,26.94,388255,0
2010-03-31,26.77,27.19,26.39,26.49,409244,0
2010-04-01,26.59,27.2,26.2,26.58,267944,0
2010-04-05,26.6,26.9,26.33,26.9,171459,0
2010-04-06,26.69,26.85,26.36,26.64,394230,0
2010-04-07,26.66,26.96,25.92,26.31,332000,0
2010-04-08,26.15,26.31,25.55,26.03,534760,0
2010-04-09,26,26,25.41,25.78,341708,0
2010-04-12,25.88,25.95,25.4,25.56,368082,0
2010-04-13,25.59,26.03,25.16,25.39,299180,0
2010-04-14,25.58,26.39,25.24,26.39,792544,0
2010-04-15,26.43,26.77,26.1,26.21,223028,0
2010-04-16,26.07,26.68,25.72,26.4,546890,0
2010-04-19,26.23,26.72,25.45,25.53,498534,0
2010-04-20,25.7,25.8,24.94,25.15,520509,0
2010-04-21,25.1,25.1,24.4,24.43,538047,0
2010-04-22,24.27,24.92,23.72,24.56,490054,0
2010-04-23,24.5,25.04,24.3,24.77,295387,0
2010-04-26,24.7,25.34,24.6,24.84,264989,0
2010-04-27,24.83,25.49,24.35,24.43,289610,0
2010-04-28,24.5,24.84,24.11,24.62,170571,0
2010-04-29,24.78,27.15,24.02,27,621146,0
2010-04-30,26.87,27.5,25.34,25.53,697942,0
2010-05-03,25.71,27.5,25.44,27.48,594057,0
2010-05-04,26.9,27.98,26.82,27.84,836189,0
2010-05-05,27.63,27.94,26.3,26.86,680102,0
2010-05-06,26.71,27.15,22.9,25.42,986844,0
2010-05-07,25.25,26.49,23.29,23.58,873841,0
2010-05-10,24.74,25.79,24.19,24.65,533481,0
2010-05-11,24.5,25.9,24.19,25.52,704801,0
2010-05-12,25.73,27.79,25.59,27.74,615053,0
2010-05-13,27.55,28.87,27.4,28.41,1213516,0
2010-05-14,28.15,28.32,26.94,27.37,557069,0
2010-05-17,27.58,28.61,26.9,28.51,690386,0
2010-05-18,28.84,28.95,27.85,28.02,871702,0
2010-05-19,27.87,28.55,27.15,28.01,638679,0
2010-05-20,27.36,27.67,26.52,27.2,660198,0
2010-05-21,26.82,28.01,26.42,27.14,901492,0
2010-05-24,27.04,27.93,26.78,27.39,676105,0
2010-05-25,26.5,26.86,25.8,26.76,627566,0
2010-05-26,26.89,27.76,26.89,27.39,838691,0
2010-05-27,27.91,28.33,27.5,27.9,2259992,0
2010-05-28,27.81,28.84,27.61,28.57,1024120,0
2010-06-01,28.3,28.81,27.61,27.66,1139870,0
2010-06-02,28.06,30.28,27.69,30.28,2164382,0
2010-06-03,30.19,30.58,29.45,30.18,895847,0
2010-06-04,29.32,29.56,28.01,28.19,1081694,0
2010-06-07,28.3,28.44,26.97,27.03,628502,0
2010-06-08,27.08,27.24,25.86,26.5,720089,0
2010-06-09,24.98,26.14,24.32,25.04,2121254,0
2010-06-10,25.43,26.23,25.15,26.14,869020,0
2010-06-11,25.98,27.04,25.34,26.42,549595,0
2010-06-14,26.61,27.13,26.43,26.61,595410,0
2010-06-15,26.76,27.56,26.57,27.44,529360,0
2010-06-16,27.25,27.72,27.04,27.08,426415,0
2010-06-17,27.08,27.17,26.2,26.55,740137,0
2010-06-18,26.5,26.67,25.81,26.11,1299537,0
2010-06-21,26.56,26.87,25.47,25.67,380932,0
2010-06-22,25.84,26.29,25.04,25.11,322465,0
2010-06-23,25.15,25.62,24.88,25.4,358326,0
2010-06-24,24.77,25.15,24.37,24.47,719263,0
2010-06-25,24.52,25.51,24.07,24.53,7388420,0
2010-06-28,24.65,24.78,23.8,24.27,797633,0
2010-06-29,23.67,23.95,22.86,22.98,676454,0
2010-06-30,23.05,23.47,22.32,22.32,582701,0
2010-07-01,22.31,22.37,20.45,20.79,1431694,0
2010-07-02,21.06,21.88,20.75,21.61,1070158,0
2010-07-06,22.03,22.03,21.16,21.36,1213461,0
2010-07-07,21.45,21.8,21.08,21.68,648757,0
2010-07-08,21.95,22.31,21.79,22.3,753557,0
2010-07-09,22.3,23.25,22.11,23.22,596059,0
2010-07-12,23.19,23.4,22.38,22.43,406760,0
2010-07-13,22.82,23.18,22.7,23.09,504053,0
2010-07-14,22.94,23.17,22.8,23.06,206200,0
2010-07-15,23.19,24.17,23.14,23.33,769091,0
2010-07-16,23.08,23.27,22.43,22.48,569152,0
2010-07-19,22.58,22.94,22.12,22.36,593811,0
2010-07-20,22.04,22.63,21.79,22.59,540337,0
2010-07-21,22.71,23.05,22.23,22.33,403282,0
2010-07-22,22.57,22.97,22.45,22.86,1056303,0
2010-07-23,22.71,24.26,22.69,24.01,656325,0
2010-07-26,24.21,25.57,23.78,25.2,721907,0
2010-07-27,25.51,25.6,24.28,24.61,328140,0
2010-07-28,24.99,25.27,23.84,24.18,517980,0
2010-07-29,24.55,24.55,23.27,23.81,596928,0
2010-07-30,23.78,24.71,23.31,24.19,470890,0
2010-08-02,24.67,25.53,24.38,25,482724,0
2010-08-03,24.84,25.36,24.5,25,307142,0
2010-08-04,25.02,25.7,25,25.48,244950,0
2010-08-05,25.41,25.59,25.03,25.1,227242,0
2010-08-06,24.77,24.96,24.02,24.85,275654,0
2010-08-09,24.87,24.91,24.36,24.71,395264,0
2010-08-10,24.35,24.66,24,24.51,257043,0
2010-08-11,23.99,24.33,23.62,23.72,295199,0
2010-08-12,23.31,24,23.09,23.82,244050,0
2010-08-13,23.69,23.91,23.52,23.56,185106,0
2010-08-16,23.55,23.96,23.18,23.66,319306,0
2010-08-17,23.92,24.69,23.76,24.53,243474,0
2010-08-18,24.67,24.87,23.84,23.97,389455,0
2010-08-19,23.83,23.99,22.9,22.97,299651,0
2010-08-20,22.98,23.08,22.34,22.93,259129,0
2010-08-23,23.09,23.17,22.39,22.41,215549,0
2010-08-24,22.21,22.32,21.62,22.12,618202,0
2010-08-25,22.07,22.52,21.73,22.47,424722,0
2010-08-26,22.54,22.87,21.7,21.84,250108,0
2010-08-27,21.97,22.84,21.5,22.78,305545,0
2010-08-30,22.6,22.84,21.91,21.91,210090,0
2010-08-31,21.91,22.45,21.68,21.98,284255,0
2010-09-01,22.43,22.9,22,22.48,314670,0
2010-09-02,22.5,24.18,22.23,24.12,333324,0
2010-09-03,24.45,25,24.21,24.58,299162,0
2010-09-07,24.52,24.79,24.28,24.39,210046,0
2010-09-08,24.36,24.92,24.17,24.42,234995,0
2010-09-09,24.56,25,24.19,24.6,291036,0
2010-09-10,24.62,25.25,24.39,25.15,335574,0
2010-09-13,25.28,25.89,25.27,25.64,324510,0
2010-09-14,25.5,25.96,25.38,25.66,208424,0
2010-09-15,25.66,25.9,25.43,25.68,190964,0
2010-09-16,25.66,26.25,25.47,26,367411,0
2010-09-17,26.26,26.57,25.87,26.5,414991,0
2010-09-20,26.54,26.54,26.08,26.2,369525,0
2010-09-21,26.33,26.38,26.06,26.19,499091,0
2010-09-22,26.19,26.5,25.52,25.78,272209,0
2010-09-23,25.52,26.32,25.52,25.8,211998,0
2010-09-24,26.14,26.75,26,26.74,149684,0
2010-09-27,26.76,26.76,26.12,26.28,156866,0
2010-09-28,26.44,26.71,25.9,26.66,235232,0
2010-09-29,26.57,26.59,25.97,26.55,204119,0
2010-09-30,26.67,27.53,26.3,27.4,605358,0
2010-10-01,27.53,27.53,26.33,26.7,599053,0
2010-10-04,26.55,28.37,26.53,28.27,790289,0
2010-10-05,28.44,28.63,28.06,28.45,453772,0
2010-10-06,28.46,29.64,28.44,29.18,699093,0
2010-10-07,28.07,28.33,27.61,27.98,2218399,0
2010-10-08,28.02,28.29,27.98,28.18,1259659,0
2010-10-11,28.25,28.25,27.94,27.94,397019,0
2010-10-12,27.94,28.11,27.9,27.96,562717,0
2010-10-13,28,28.24,27.83,28.14,357547,0
2010-10-14,28.04,28.29,27.93,28.25,334548,0
2010-10-15,28.28,28.6,27.94,28.04,400330,0
2010-10-18,28,28.37,27.78,28.25,241264,0
2010-10-19,27.93,28.25,27.29,27.4,320798,0
2010-10-20,27.35,27.69,26.93,27.01,418028,0
2010-10-21,27.17,27.59,26.82,27.15,306152,0
2010-10-22,27.29,27.46,26.85,27.37,125199,0
2010-10-25,27.44,28.06,27.26,27.68,342347,0
2010-10-26,27.55,27.55,26.9,26.9,439188,0
2010-10-27,26.8,27.56,26.55,27.02,421457,0
2010-10-28,27.03,27.56,26.94,26.96,476450,0
2010-10-29,26.91,27,26.07,26.11,848672,0
2010-11-01,26.37,26.6,25.91,26,577755,0
2010-11-02,26.1,26.94,25.68,26.61,504094,0
2010-11-03,26.58,26.89,26.09,26.52,294263,0
2010-11-04,26.81,27.1,26.65,26.85,381757,0
2010-11-05,26.87,27.06,26.31,26.53,307598,0
2010-11-08,26.27,26.53,25.96,26.1,306406,0
2010-11-09,26.05,26.08,25.59,25.84,498942,0
2010-11-10,25.81,25.93,25.31,25.69,772760,0
2010-11-11,25.42,26.16,25.42,25.8,238214,0
2010-11-12,25.64,25.85,25.04,25.29,478393,0
2010-11-15,25.38,25.53,24.29,24.49,665414,0
2010-11-16,24.41,24.84,24.31,24.68,640296,0
2010-11-17,24.82,24.91,24.4,24.51,228975,0
2010-11-18,24.78,25,24.5,24.97,368440,0
2010-11-19,24.9,25,24.63,24.67,304315,0
2010-11-22,28.39,29.62,27.11,29.53,5261776,0
2010-11-23,29.25,30.9,28.71,29.99,2518666,0
2010-11-24,30.06,30.39,28.99,29.37,1206443,0
2010-11-26,29.27,29.28,28.8,28.83,180949,0
2010-11-29,28.74,29.07,28.44,28.68,581689,0
2010-11-30,28.49,28.93,28.16,28.82,581537,0
2010-12-01,29.12,29.95,28.95,29.49,750980,0
2010-12-02,29.58,30.1,29.01,29.48,845406,0
2010-12-03,29.43,30.15,29.12,29.98,714791,0
2010-12-06,29.95,30.37,29.64,30.14,488115,0
2010-12-07,30.5,30.81,30.22,30.32,605114,0
2010-12-08,30.37,30.5,30.03,30.09,385494,0
2010-12-09,30.2,30.24,29.95,30.1,584279,0
2010-12-10,30.16,30.32,30.03,30.2,372302,0
2010-12-13,30.54,31,30.21,30.66,434883,0
2010-12-14,30.76,30.88,30.37,30.61,444034,0
2010-12-15,30.54,31.96,30.54,31.72,754133,0
2010-12-16,31.83,32.23,31.36,32.03,509461,0
2010-12-17,31.79,33.12,31.75,33.06,733882,0
2010-12-20,33.29,33.85,32.15,33.06,751317,0
2010-12-21,32.77,33.94,32.51,33.65,399407,0
2010-12-22,33.74,33.74,33.11,33.47,405343,0
2010-12-23,33.26,33.53,33.06,33.5,358384,0
2010-12-27,33.26,33.91,33.23,33.69,280005,0
2010-12-28,33.66,33.66,33.25,33.5,293557,0
2010-12-29,33.49,33.59,33.32,33.32,396296,0
2010-12-30,33.4,33.56,33.26,33.38,380283,0
2010-12-31,33.35,33.42,32.83,32.83,299065,0
2011-01-03,32.69,34.14,32.69,33.82,411648,0
2011-01-04,33.74,33.82,33.12,33.26,305392,0
2011-01-05,33.2,33.81,33.06,33.29,341826,0
2011-01-06,33.36,34.35,33.22,34.31,476029,0
2011-01-07,34.18,34.46,33.88,34.1,335724,0
2011-01-10,33.91,34.09,33.14,33.15,409969,0
2011-01-11,33.26,33.76,33,33.15,352458,0
2011-01-12,33.25,33.33,32.32,32.61,679921,0
2011-01-13,32.55,33.42,32.34,32.82,366376,0
2011-01-14,32.98,34.5,32.81,34.5,579581,0
2011-01-18,34.49,35.63,34.12,35.43,613889,0
2011-01-19,35.59,35.87,33.1,33.3,1073265,0
2011-01-20,33.38,33.9,32.94,33.82,502182,0
2011-01-21,33.92,34.12,33.22,33.28,249490,0
2011-01-24,33.26,33.77,33.15,33.37,401318,0
2011-01-25,33.35,33.71,33,33.67,282790,0
2011-01-26,33.75,34.94,33.75,34.47,407373,0
2011-01-27,34.46,35.42,34.45,34.87,520498,0
2011-01-28,34.91,34.91,33.36,33.45,332589,0
2011-01-31,33.4,34.2,33.4,33.68,257309,0
2011-02-01,33.69,34,33.4,33.7,495914,0
2011-02-02,33.57,34.85,33.57,34.57,374398,0
2011-02-03,34.59,34.83,33.9,34.71,308019,0
2011-02-04,34.74,34.88,34.26,34.47,254267,0
2011-02-07,34.5,34.89,34.17,34.4,192448,0
2011-02-08,34.43,35.31,34.38,34.95,341550,0
2011-02-09,35.22,35.27,34.45,34.45,497899,0
2011-02-10,34.45,36.49,34.05,36.49,668449,0
2011-02-11,36.84,36.91,35.2,35.31,869176,0
2011-02-14,36.1,38.1,35.93,37.71,2604760,0
2011-02-15,37.43,37.93,37.1,37.11,454027,0
2011-02-16,37.52,37.89,36.7,37.7,471803,0
2011-02-18,37.81,37.97,36.76,37.48,485953,0
2011-02-22,37.3,37.3,36.08,36.61,599751,0
2011-02-23,36.59,36.79,34.77,34.78,890908,0
2011-02-24,36.55,36.64,35.55,35.95,485904,0
2011-02-25,36.19,37,36.01,37,338580,0
2011-02-28,37.09,37.46,35.97,36.27,550156,0
2011-03-01,36.43,36.56,36.01,36.19,344411,0
2011-03-02,36.15,36.54,35.97,36.32,230149,0
2011-03-03,36.41,37.6,36.21,37.49,286371,0
2011-03-04,37.35,38.01,37.09,38,292473,0
2011-03-07,38.01,38.2,37.28,38.05,539594,0
2011-03-08,38.02,38.84,37.62,38.79,640709,0
2011-03-09,38.41,40.29,38.4,39.84,990354,0
2011-03-10,39.15,39.81,38.71,39.3,450753,0
2011-03-11,37.8,39.36,37.7,38.68,553992,0
2011-03-14,38.4,39.25,38.01,38.96,490111,0
2011-03-15,38.1,38.7,37.87,38.52,320424,0
2011-03-16,38.5,38.97,38.32,38.51,348652,0
2011-03-17,38.73,39.27,38.56,38.83,235190,0
2011-03-18,39.21,39.38,38.71,38.81,715354,0
2011-03-21,38.96,40.25,38.96,39.92,397244,0
2011-03-22,39.57,40.15,39.36,39.95,382633,0
2011-03-23,39.73,40.09,39.05,39.49,284587,0
2011-03-24,39.9,41.38,39.65,41.1,422766,0
2011-03-25,41.34,41.69,41.12,41.34,484820,0
2011-03-28,41.51,42.09,40.55,41.74,475751,0
2011-03-29,41.79,43.55,41.68,43.47,676292,0
2011-03-30,43.69,45.11,43.58,44.68,828717,0
2011-03-31,44.38,45,44.11,44.94,425748,0
2011-04-01,44.78,45.31,44.54,45.26,609551,0
2011-04-04,45.17,45.97,45.09,45.43,587510,0
2011-04-05,45.16,46.46,45.16,46.15,834598,0
2011-04-06,46.17,46.82,44.44,44.97,684932,0
2011-04-07,44.63,44.64,42.58,43.6,1574854,0
2011-04-08,43.96,44.25,41.83,42.7,1109279,0
2011-04-11,43.01,43.92,42.55,43.91,877257,0
2011-04-12,43.5,43.9,42.6,42.85,573949,0
2011-04-13,43.49,45.38,43.49,44.74,1159165,0
2011-04-14,44.22,45.4,44.13,44.84,629703,0
2011-04-15,45.09,45.84,44.68,45.84,600516,0
2011-04-18,45.96,49.44,45.24,48.65,1787171,0
2011-04-19,48.8,49.34,47.55,47.8,1045664,0
2011-04-20,48.96,49.76,47.94,49.69,757541,0
2011-04-21,49.71,50.15,49.22,49.75,636269,0
2011-04-25,49.81,50.23,48.67,49.86,525607,0
2011-04-26,50,52.22,50,52.14,1398498,0
2011-04-27,55.91,71.74,54.95,67.05,9596814,0
2011-04-28,65.84,67.52,58.07,64.61,10864741,0
2011-04-29,62.25,62.59,50.75,51.04,8268102,0
2011-05-02,51.13,54.19,50.02,53.71,2577732,0
2011-05-03,53.46,56,49.33,51.11,2203858,0
2011-05-04,51.07,51.84,47.53,48,1999261,0
2011-05-05,47.65,49.83,46.6,47.05,1119744,0
2011-05-06,48.19,51.29,47.68,50.25,1132229,0
2011-05-09,51.18,52.84,50.4,52.04,756266,0
2011-05-10,52.34,52.81,50.9,52.38,712837,0
2011-05-11,52.3,52.98,51.53,52.12,726804,0
2011-05-12,51.77,52.71,50.75,52.68,407083,0
2011-05-13,51.88,53.45,51.88,53.03,780092,0
2011-05-16,52.27,54.09,52.16,53.2,940578,0
2011-05-17,53.36,54.29,52.56,53.52,757798,0
2011-05-18,53.85,55.74,53.23,55.64,651831,0
2011-05-19,55.68,56.46,54.66,54.84,996083,0
2011-05-20,54.91,57.41,54.79,56.91,863101,0
2011-05-23,56.34,56.34,54.88,55.4,816312,0
2011-05-24,55.66,57.67,55.43,57.03,920931,0
2011-05-25,56.89,58.6,56.56,58.3,812360,0
2011-05-26,58.25,59.27,57.63,58.65,631825,0
2011-05-27,59,59.1,58,58.27,610479,0
2011-05-31,59.07,60.38,58.49,60.02,2231655,0
2011-06-01,59.83,59.99,57.72,57.95,609913,0
2011-06-02,59.27,60,57.95,59.06,528666,0
2011-06-03,57.99,58.77,57.35,58.04,437043,0
2011-06-06,57.89,58.36,56.2,56.35,442961,0
2011-06-07,57.34,59.04,56.92,58.31,492416,0
2011-06-08,57.98,58.3,56.55,56.76,439915,0
2011-06-09,57.02,57.02,55.18,55.77,1242863,0
2011-06-10,55.67,56.28,53.51,54.58,1445980,0
2011-06-13,54.7,55.22,53.08,53.93,612149,0
2011-06-14,54.36,56.31,53.13,55.03,935478,0
2011-06-15,57.5,61.05,57.5,57.82,1950712,0
2011-06-16,57.77,58.24,55.57,56.72,1056937,0
2011-06-17,59.07,59.92,53.69,54.02,1901373,0
2011-06-20,54.02,54.32,52.5,53.21,1683090,0
2011-06-21,53.37,54.22,52.74,53,1309998,0
2011-06-22,53,53.88,52.7,52.82,520565,0
2011-06-23,52.63,53.49,51.38,53.25,671930,0
2011-06-24,53.29,53.57,51.72,52.89,1235344,0
2011-06-27,52.7,53.68,52.5,53.06,435281,0
2011-06-28,53.05,55.46,52.75,55.1,601078,0
2011-06-29,55.28,56.46,54.72,55.63,627915,0
2011-06-30,55.41,56.74,55.38,56.71,796715,0
2011-07-01,56.46,57.84,55.73,57.75,633214,0
2011-07-05,57.58,59.86,57.01,59.75,729830,0
2011-07-06,59.51,60.84,59.22,59.58,880881,0
2011-07-07,60,61.28,59.59,60.71,550967,0
2011-07-08,59.94,60.79,59.02,59.64,512370,0
2011-07-11,59.05,59.17,57.15,57.56,525538,0
2011-07-12,57.55,57.97,56.5,57.15,592069,0
2011-07-13,57.23,57.95,56.59,56.59,584927,0
2011-07-14,57.07,57.86,55.82,56.14,537175,0
2011-07-15,56.25,56.67,55.49,55.59,531058,0
2011-07-18,55.52,55.92,54.86,55.8,555886,0
2011-07-19,56.06,59.25,56.06,59.16,1135017,0
2011-07-20,59.22,59.23,57.41,58.41,435152,0
2011-07-21,58.9,59.58,56.03,57.42,951930,0
2011-07-22,57.45,57.84,56.94,57.47,393331,0
2011-07-25,56.94,56.94,55.58,55.65,623194,0
2011-07-26,55.76,56,53.44,53.52,832288,0
2011-07-27,53.83,54.04,52.32,52.65,1110733,0
2011-07-28,54.2,56.63,52.49,52.63,1147488,0
2011-07-29,52.19,53.81,51.51,53.06,938548,0
2011-08-01,54,54.18,52,52.66,895801,0
2011-08-02,52.31,53.39,51.23,52.3,1021452,0
2011-08-03,52.39,52.77,47.84,51.96,976551,0
2011-08-04,50.77,50.79,47.35,47.72,1973241,0
2011-08-05,48.17,48.96,44.41,46.81,994022,0
2011-08-08,46.61,47.06,42.83,44.96,1876375,0
2011-08-09,45.39,48.35,44.06,48.24,1302919,0
2011-08-10,47.97,48.95,45.37,47.1,1170916,0
2011-08-11,48.08,50.99,47.11,50.12,1163871,0
2011-08-12,50.26,56.74,50.21,54.18,1555915,0
2011-08-15,55.26,58.47,54.82,58.17,961463,0
2011-08-16,57.58,57.99,56,57.42,1206616,0
2011-08-17,56.26,57.41,54.51,55.92,2966523,0
2011-08-18,54,54.43,52.04,53.2,1353659,0
2011-08-19,52.29,55.08,51.9,54.37,1597806,0
2011-08-22,55.16,55.77,52.92,53.41,1125954,0
2011-08-23,53.72,57.52,53.07,57.5,1158001,0
2011-08-24,57.49,57.49,55.33,56.8,756074,0
2011-08-25,57.12,57.91,55.63,56.29,734857,0
2011-08-26,53.59,56.16,52.23,55.81,1413464,0
2011-08-29,56.37,58.81,56.15,58.62,973739,0
2011-08-30,57.95,59.56,57.56,59.46,1150130,0
2011-08-31,59.5,63.45,58.47,59.03,1767635,0
2011-09-01,59.44,60.14,58.25,59.46,750898,0
2011-09-02,58.43,68.6,58.4,64.78,4312490,0
2011-09-06,63.25,68.96,62.55,68.55,2054563,0
2011-09-07,67.89,71.5,67.02,71.27,2040161,0
2011-09-08,70.65,74.84,70.35,72.19,2065167,0
2011-09-09,68.67,69.5,64.07,65.62,2171944,0
2011-09-12,63.4,66.66,63.03,65.55,1273549,0
2011-09-13,65.88,66.99,64.27,65.64,1421801,0
2011-09-14,66.31,66.44,63.25,63.51,1269798,0
2011-09-15,63.63,64.26,61,62.03,1681504,0
2011-09-16,62.49,62.96,59.97,60.2,1360998,0
2011-09-19,60.41,65.63,59.68,64.92,1681615,0
2011-09-20,63.33,65.03,62.76,64.35,1146010,0
2011-09-21,65.21,79.9,63.8,70.28,4927946,0
2011-09-22,67.77,70,65.87,66.43,2219819,0
2011-09-23,66.24,66.58,65.28,66.19,598441,0
2011-09-26,66.97,67.78,63.13,64.26,928708,0
2011-09-27,65.49,65.61,63.01,63.09,641479,0
2011-09-28,63.95,64.49,61.02,61.09,784111,0
2011-09-29,62.31,62.6,57.75,59.94,647002,0
2011-09-30,58.72,59.72,57.43,58.2,897541,0
2011-10-03,57.37,58.9,55.36,55.43,930408,0
2011-10-04,54.87,57.65,54.03,57.55,1289425,0
2011-10-05,56.79,59.98,55.54,59.18,2540673,0
2011-10-06,59.12,64.83,58.4,64.73,1244438,0
2011-10-07,64.27,64.54,62.65,63.02,720834,0
2011-10-10,63.87,66.47,63.09,66,749852,0
2011-10-11,65.7,66.39,64.13,64.35,459852,0
2011-10-12,65.18,65.48,62.4,63,805018,0
2011-10-13,63.73,65.98,63.06,65.1,862824,0
2011-10-14,65,65.45,63.27,63.95,494149,0
2011-10-17,64,64.66,62.83,64.63,964153,0
2011-10-18,60.25,62,59.27,60.49,4916649,0
2011-10-19,60.5,61.85,59.38,60.1,1677324,0
2011-10-20,60.14,61.32,59.7,60.82,1064038,0
2011-10-21,61.52,62.81,60.22,62.17,1782780,0
2011-10-24,63.02,63.68,60.62,60.73,1208721,0
2011-10-25,60.66,60.72,56.06,57.09,1341687,0
2011-10-26,59.96,60.59,56.45,57.67,975873,0
2011-10-27,59.49,60.49,54.66,56.43,1531477,0
2011-10-28,56.39,56.6,54.76,55.66,789806,0
2011-10-31,54.55,55.82,54.55,55.3,638334,0
2011-11-01,54.28,55.98,52.89,54.96,921217,0
2011-11-02,55.95,56.36,53.26,55.71,838135,0
2011-11-03,55.73,56.1,53.7,54.88,473164,0
2011-11-04,54.65,57.64,54.34,56.42,1062742,0
2011-11-07,56.39,56.5,53.7,54.59,442753,0
2011-11-08,54.86,55.16,53.75,54.83,425125,0
2011-11-09,54.03,55.79,53.81,54.06,432100,0
2011-11-10,54.49,54.68,52.67,53.46,1203636,0
2011-11-11,54.39,54.5,52.85,52.93,705629,0
2011-11-14,53.23,55.06,53.18,53.99,588610,0
2011-11-15,54.04,54.2,52.34,52.94,573781,0
2011-11-16,52.82,52.85,50.53,50.74,945540,0
2011-11-17,50.45,52.26,50.45,51.13,815595,0
2011-11-18,51.5,52.24,49.58,49.81,1591774,0
2011-11-21,52.48,57,51.09,55,4301134,0
2011-11-22,55.15,56.86,54.67,56.73,1287520,0
2011-11-23,56.14,56.64,54.87,55.09,859790,0
2011-11-25,55,56.15,53.5,53.78,331051,0
2011-11-28,54.98,57.55,54.44,57.36,968422,0
2011-11-29,57.5,58.53,55.58,55.79,963101,0
2011-11-30,56.66,59.71,56.66,59.42,981452,0
2011-12-01,59.1,60.26,58.69,60.21,761666,0
2011-12-02,60.35,60.38,58.2,58.28,666078,0
2011-12-05,54,56.06,53.31,55.06,1946893,0
2011-12-06,55.65,55.65,54.02,54.44,1249776,0
2011-12-07,54.06,54.14,51.85,53.19,1340663,0
2011-12-08,52.79,53.72,50.88,51.39,1140660,0
2011-12-09,51.71,54.06,51.47,53.38,911295,0
2011-12-12,52.7,53.29,51.95,53.04,867897,0
2011-12-13,53.27,53.78,51.1,51.63,1004315,0
2011-12-14,51.49,52.09,50.27,51.77,835933,0
2011-12-15,52.05,52.83,51.33,51.95,761871,0
2011-12-16,51.77,53.72,50.33,53,13646086,0
2011-12-19,53.09,53.92,52.45,53.2,1328914,0
2011-12-20,53.81,56.04,53.77,55.03,1393399,0
2011-12-21,55.01,55.39,53,54.42,975894,0
2011-12-22,54.49,54.74,53.89,53.96,427255,0
2011-12-23,54,55.99,54,55.57,683818,0
2011-12-27,55.36,56.09,55.31,55.79,424082,0
2011-12-28,55.55,55.99,55.12,55.35,458067,0
2011-12-29,55.3,56.43,55.12,56.3,583239,0
2011-12-30,56.39,56.57,55.43,55.43,557773,0
2012-01-03,56.51,57.97,56.24,56.43,773824,0
2012-01-04,56.02,57.99,56.01,57.83,1863995,0
2012-01-05,57.73,62.2,57.7,60.94,2301193,0
2012-01-06,61.98,66,61.74,65.79,2495707,0
2012-01-09,66.01,68.42,65.22,65.48,1349789,0
2012-01-10,74.87,75.83,72,74.44,4556859,0
2012-01-11,74.06,77.44,73.69,77.36,2613711,0
2012-01-12,77.01,79.97,77,78.26,2335487,0
2012-01-13,78.34,79.89,77.78,78.92,1817927,0
2012-01-17,77.77,78.81,77.42,77.99,1745202,0
2012-01-18,77.31,79.29,76.69,78.92,1123984,0
2012-01-19,78.87,80.78,78.28,79.76,1067967,0
2012-01-20,79.74,79.81,77.44,78.33,659582,0
2012-01-23,78.67,79.98,78.03,78.55,548822,0
2012-01-24,78.07,80.33,78.06,79.41,451985,0
2012-01-25,79.7,83.14,79.4,82.9,863591,0
2012-01-26,82.98,83.4,81.7,81.85,741095,0
2012-01-27,81.55,86.15,81.55,85.54,1135913,0
2012-01-30,86.7,89.08,85,88.88,1481623,0
2012-01-31,89.42,91.75,88.38,90.86,1250854,0
2012-02-01,90.37,93.1,89.92,92.43,1254576,0
2012-02-02,92.96,95.21,92.07,95.01,1057952,0
2012-02-03,95.54,97.56,95,96.86,1044683,0
2012-02-06,94.78,101.72,94.73,101.14,1706602,0
2012-02-07,101.33,101.93,99.1,100.34,1506338,0
2012-02-08,100.73,102.86,98.59,102.69,1405452,0
2012-02-09,102.51,105.42,101.41,103.6,1526182,0
2012-02-10,102.98,103.84,101.29,102.08,809290,0
2012-02-13,112.32,116.93,109.77,114.65,4161539,0
2012-02-14,114.43,114.43,107.59,110.1,2461478,0
2012-02-15,109.56,111.5,107.08,108.64,1347969,0
2012-02-16,107.78,108.5,105.73,105.83,1440147,0
2012-02-17,105.83,105.92,102.08,103.28,1634441,0
2012-02-21,102.72,103.23,97.4,99.26,2758951,0
2012-02-22,98.05,100.07,94.22,99.59,1944029,0
2012-02-23,99.49,104.55,99.22,103.32,1444414,0
2012-02-24,102.69,103.82,101.1,103.22,779947,0
2012-02-27,102.56,106.63,102.16,105.94,934772,0
2012-02-28,105.84,107.45,103.89,105.17,842639,0
2012-02-29,105.34,106.43,104.37,104.79,784748,0
2012-03-01,104.32,107.64,102.02,107.56,946670,0
2012-03-02,107.25,110.25,106.93,108.8,982784,0
2012-03-05,108.66,110.13,107.83,108.71,864871,0
2012-03-06,107.93,108.79,102.82,104.21,913031,0
2012-03-07,104.99,105.91,103.63,104.91,290911,0
2012-03-08,106.41,108.15,105.33,106.2,498202,0
2012-03-09,106.05,107.5,106.05,107.21,338219,0
2012-03-12,108.07,112.71,108.06,110.15,1108220,0
2012-03-13,110.56,112.07,109.49,112.07,660713,0
2012-03-14,111.63,113,110.24,110.73,613612,0
2012-03-15,111.2,115.99,110.01,115.75,854942,0
2012-03-16,115.67,118.12,114.54,115.33,1313450,0
2012-03-19,115.13,116.34,113.85,115.35,591031,0
2012-03-20,114.68,117.39,113.62,116.46,811139,0
2012-03-21,116.55,119.41,115,117.43,1121609,0
2012-03-22,117.29,118.51,115.69,118,689090,0
2012-03-23,118.6,119.35,116.31,119.18,551395,0
2012-03-26,119.38,121.39,118.03,119.96,1284385,0
2012-03-27,119.9,120.1,116.05,116.19,671682,0
2012-03-28,116,117.84,113.11,116.13,722902,0
2012-03-29,115.47,115.47,112.55,114.64,554101,0
2012-03-30,115.53,117.2,114.53,116.62,766214,0
2012-04-02,117.01,121.55,116,120.2,1010019,0
2012-04-03,120.5,124.49,120.46,124.49,895589,0
2012-04-04,123.3,123.5,119.8,122.05,1332418,0
2012-04-05,122.16,123.88,120.91,123.44,713499,0
2012-04-09,122.12,122.42,119.66,121.13,503028,0
2012-04-10,120.93,122.7,115.92,117.02,759375,0
2012-04-11,118.47,121.5,117.77,121.41,870380,0
2012-04-12,123.21,124,121.49,123,761059,0
2012-04-13,122.79,123.96,121.5,122.6,497230,0
2012-04-16,123.49,124.5,119.51,122.54,579272,0
2012-04-17,123.25,125,122.94,123.45,626961,0
2012-04-18,123.21,124.77,122.43,124.09,497565,0
2012-04-19,124.32,127.8,124.32,125.99,743643,0
2012-04-20,126.02,128,125.29,126.38,447871,0
2012-04-23,125.05,126.32,122.16,126.3,723189,0
2012-04-24,125.55,125.55,122.28,122.54,783512,0
2012-04-25,123.58,127.81,123.05,127.11,950185,0
2012-04-26,143.06,145.04,138.04,138.6,3220254,0
2012-04-27,137.42,141.12,135.59,140.01,1058246,0
2012-04-30,140.12,141.41,135.2,135.26,1388292,0
2012-05-01,134.94,137.54,133.58,134.38,1288579,0
2012-05-02,134.08,138.73,134,137.31,573900,0
2012-05-03,137.2,138.73,132.95,133.92,548620,0
2012-05-04,132.53,132.55,129.32,131.4,657955,0
2012-05-07,131.11,132,129.39,130.29,724103,0
2012-05-08,128.97,131.5,125.65,130.93,1418957,0
2012-05-09,127.64,130.69,126.46,129.4,855954,0
2012-05-10,130.48,132.03,129.58,131.14,630503,0
2012-05-11,130.47,135,130.47,134.09,803530,0
2012-05-14,132.93,134.1,129.86,131.61,518538,0
2012-05-15,132.19,133.13,130.63,131.1,773477,0
2012-05-16,131.7,132.99,129.97,131.12,808404,0
2012-05-17,131.6,132.94,125.5,125.74,901229,0
2012-05-18,126.44,126.44,119.49,120.23,1302095,0
2012-05-21,120.39,126.5,120.09,126.17,1209028,0
2012-05-22,126.42,130.15,124.94,126.07,768844,0
2012-05-23,125.24,127.94,122.48,127.55,726737,0
2012-05-24,127.36,129.75,126.52,129.71,484803,0
2012-05-25,130,132.34,128.33,132.17,824262,0
2012-05-29,134.01,136,131.05,136,1406993,0
2012-05-30,134.86,137.5,132.65,135.75,1165411,0
2012-05-31,137.82,137.82,131.46,135.65,3753487,0
2012-06-01,133.23,133.23,122.57,123.93,1777326,0
2012-06-04,122.65,126.2,121.01,125.94,993562,0
2012-06-05,126.44,129.5,125.1,129.05,668950,0
2012-06-06,130.4,134,129.84,133.02,793934,0
2012-06-07,134.06,134.91,128.81,128.99,651901,0
2012-06-08,127.65,130.41,126.01,129.62,539140,0
2012-06-11,131.2,131.99,126.55,126.88,638550,0
2012-06-12,127.56,128.66,124.78,127.85,561414,0
2012-06-13,123.82,124.59,110.54,111.88,4472861,0
2012-06-14,112.5,112.8,108.66,110.89,1986968,0
2012-06-15,111.35,114.38,110,113.85,1347075,0
2012-06-18,113.15,117.47,113.11,116.93,1153286,0
2012-06-19,117.23,118.47,115.16,115.99,921030,0
2012-06-20,116.28,117,114.72,115.22,822636,0
2012-06-21,115.39,116.68,114.29,114.66,531461,0
2012-06-22,115.41,116.34,113.08,115.9,972319,0
2012-06-25,114.08,114.82,111.67,113.95,505413,0
2012-06-26,114.6,116.66,113.96,116.09,577625,0
2012-06-27,114.93,116.52,112.57,113.7,552696,0
2012-06-28,113.26,113.66,107.31,110.66,944226,0
2012-06-29,112.66,114.97,112.04,114.22,648098,0
2012-07-02,115.15,120.76,114.02,120.76,982145,0
2012-07-03,121,123.48,120.91,122.3,466430,0
2012-07-05,121.41,122.7,119.61,120.78,548723,0
2012-07-06,120.2,120.75,118.55,119.54,380800,0
2012-07-09,119.35,119.9,116.05,117,648221,0
2012-07-10,117.98,119,115.24,115.88,638455,0
2012-07-11,115.56,115.72,111.9,112.77,730510,0
2012-07-12,112.74,118,111.5,117.02,775629,0
2012-07-13,116.97,118.11,116.13,117.64,472871,0
2012-07-16,117.52,119.36,117.07,118.72,524800,0
2012-07-17,119.29,122.39,117.8,122.02,579796,0
2012-07-18,121.58,124.85,121.54,123.93,650690,0
2012-07-19,123.93,124.47,120,120.61,445264,0
2012-07-20,120.36,122.24,120.01,121.65,408810,0
2012-07-23,122.12,123.34,118.01,122.5,583772,0
2012-07-24,123.69,124.91,120.85,121.44,913629,0
2012-07-25,135.13,135.38,118.13,128.84,3648051,0
2012-07-26,130.21,136.43,130,135.64,1721508,0
2012-07-27,136.42,138.68,136.1,136.9,752746,0
2012-07-30,137.68,138.34,134.42,135.47,686392,0
2012-07-31,134,136.31,133,134.65,965940,0
2012-08-01,136.3,138.25,133.6,134.01,769334,0
2012-08-02,133.34,136.7,131.24,136.47,572995,0
2012-08-03,138.93,141.18,136.27,136.96,678830,0
2012-08-06,137.39,138.76,135.42,137.45,443639,0
2012-08-07,137.73,140.45,135.88,139.48,622897,0
2012-08-08,138.52,141.96,138.01,139.63,594761,0
2012-08-09,139.09,140.74,137.31,137.81,450885,0
2012-08-10,137.54,138.58,136.06,136.84,481523,0
2012-08-13,136.88,136.88,132.28,135.36,769055,0
2012-08-14,136.99,137,134.45,135.94,435656,0
2012-08-15,135.59,139.56,135.16,137.58,659829,0
2012-08-16,138.02,138.76,135.4,137.48,500465,0
2012-08-17,137.5,139.36,135.56,138.06,370737,0
2012-08-20,138.06,138.37,135.73,136.43,355921,0
2012-08-21,135.99,137.53,133.65,134.62,489390,0
2012-08-22,134.71,139.48,134.01,138.7,820079,0
2012-08-23,138.61,145.81,137.88,142.78,1355118,0
2012-08-24,142.41,146.25,142.41,145.09,627220,0
2012-08-27,144.38,146.37,143.34,145.49,526748,0
2012-08-28,145.54,147.4,144,146.77,659710,0
2012-08-29,146.94,147,144.59,145.48,413751,0
2012-08-30,144.53,146.35,142.41,145.51,695276,0
2012-08-31,145.8,148.23,143.97,148.05,690425,0
2012-09-04,148.4,150.82,146.41,150.16,693833,0
2012-09-05,149.56,150,147.61,149.46,686128,0
2012-09-06,150,153.98,149.59,152.45,698540,0
2012-09-07,152.6,152.94,151.3,152.55,780970,0
2012-09-10,151.65,151.92,150.05,150.29,460460,0
2012-09-11,149.49,150.16,148.23,148.76,363051,0
2012-09-12,149,149.31,141.84,145.63,987669,0
2012-09-13,146.31,147.94,145.77,146.89,579136,0
2012-09-14,147.82,151.48,147.72,149.68,583903,0
2012-09-17,149.07,151.83,149,149.71,716800,0
2012-09-18,149.1,150.68,146.87,147.07,478378,0
2012-09-19,146.93,148.25,145.43,145.91,627128,0
2012-09-20,145.94,147.73,145.35,146.22,461960,0
2012-09-21,145.45,147.18,144.9,145.09,1385371,0
2012-09-24,145.25,145.74,142.13,144.16,644486,0
2012-09-25,144.79,148.62,144.79,146,717674,0
2012-09-26,145.59,146.3,142.17,142.97,786545,0
2012-09-27,143.23,151.88,143.2,151.2,996454,0
2012-09-28,150.66,153.39,149.82,152.66,827003,0
2012-10-01,153.11,155.72,152.27,154.42,959897,0
2012-10-02,154,157.06,153.02,157.02,429280,0
2012-10-03,156.9,158.51,154.71,158.07,428508,0
2012-10-04,158.85,164.07,157.97,161.3,1013315,0
2012-10-05,161.9,163.89,158.86,159,818716,0
2012-10-08,158.76,159.62,154.65,155.28,448313,0
2012-10-09,154.92,155.35,151.36,152.48,455629,0
2012-10-10,152.02,153.75,150.01,152.78,485799,0
2012-10-11,154.21,155.62,152.34,153.7,784209,0
2012-10-12,152.8,154.55,150.17,150.73,310997,0
2012-10-15,151.62,155.07,150.69,154.49,693659,0
2012-10-16,155.18,158.16,155.05,157.91,463932,0
2012-10-17,158.96,166.39,158.31,164.23,1048969,0
2012-10-18,162.86,163.71,159.51,160.72,593611,0
2012-10-19,160.03,161.03,156.66,158.24,690665,0
2012-10-22,158.64,163.08,156.83,162.95,802393,0
2012-10-23,160,160.74,152.63,152.99,1123962,0
2012-10-24,158.46,163.17,152.42,162.69,1974176,0
2012-10-25,164.14,164.88,154.21,155.23,990359,0
2012-10-26,156.42,156.6,146.22,149.25,927207,0
2012-10-31,149.53,149.7,141.57,142.3,974881,0
2012-11-01,144.5,149.7,143.2,146.37,849940,0
2012-11-02,147.26,147.26,141.35,143.5,682846,0
2012-11-05,145.42,145.96,141.28,144.85,477430,0
2012-11-06,145,145,142.05,144.39,486335,0
2012-11-07,142.83,144.32,136.5,138.23,1043104,0
2012-11-08,138.28,141.32,137.62,137.66,636974,0
2012-11-09,137.23,142.98,136.13,140.74,493017,0
2012-11-12,143.18,146.23,142.24,144.9,508358,0
2012-11-13,145.04,148.98,144.21,148.08,544377,0
2012-11-14,149.75,149.96,146,147.55,696799,0
2012-11-15,147.56,147.56,141.21,142.47,939813,0
2012-11-16,142.99,160,141.01,157.69,1654100,0
2012-11-19,157.98,161.25,156.68,160.44,796069,0
2012-11-20,159.86,174.6,159.73,172.87,1909091,0
2012-11-21,172,176.15,171.5,174.55,893826,0
2012-11-23,174.96,176.5,173.5,176.08,300453,0
2012-11-26,174.88,175.91,170.73,174.39,816599,0
2012-11-27,173.37,176.57,172,174.7,886961,0
2012-11-28,173.31,175.22,171.1,174.91,425244,0
2012-11-29,175.99,188.95,175.45,187.74,1848145,0
2012-11-30,186,186.15,176.55,176.55,2335249,0
2012-12-03,180.15,182,176.07,180.7,910316,0
2012-12-04,180.32,181.21,177.71,180.7,627422,0
2012-12-05,181.05,186.13,178,185.2,903845,0
2012-12-06,185.88,188.92,180.64,181.8,801525,0
2012-12-07,179.47,182.11,178,180.87,627844,0
2012-12-10,181,185,180.35,184.69,470098,0
2012-12-11,185.37,186.61,184.1,184.6,557709,0
2012-12-12,185,185.18,180.81,183.04,553934,0
2012-12-13,182.53,183.31,177.14,179.04,890347,0
2012-12-14,178.87,180.34,177.92,179.71,424656,0
2012-12-17,178.01,180.25,178,179.4,927240,0
2012-12-18,179,181.05,176.18,180.02,694908,0
2012-12-19,180.65,183.13,173.1,175.65,804346,0
2012-12-20,175,175.1,168.15,172.84,837543,0
2012-12-21,168.91,174.84,168.91,173.48,3872060,0
2012-12-24,173,174.52,171.01,173.04,378302,0
2012-12-26,173.04,173.39,167.8,170.01,566997,0
2012-12-27,169.32,172.6,164.06,168.77,750385,0
2012-12-28,167.74,171.38,165.29,167.97,484210,0
2012-12-31,167.02,171.56,165.26,171.07,488062,0
2013-01-02,176.42,181.82,173.82,181.2,938994,0
2013-01-03,181.61,183.83,179.66,180.71,565947,0
2013-01-04,182.26,183.38,179.87,181.07,438855,0
2013-01-07,181.54,183.7,178.5,182.53,464660,0
2013-01-08,175,176.79,169.97,176.63,1644294,0
2013-01-09,177.5,185.78,177,183.4,835943,0
2013-01-10,185.14,185.23,179.55,183.77,545250,0
2013-01-11,183.97,184.2,178.57,179.46,524544,0
2013-01-14,181.05,181.05,178,179.4,400031,0
2013-01-15,175.85,176.41,171.61,174.84,619668,0
2013-01-16,174,177.39,169.37,170.03,875377,0
2013-01-17,167.87,170.41,164,169.59,1229478,0
2013-01-18,168.22,170.88,165.32,167.97,720009,0
2013-01-22,168,175.24,167.16,175.07,904261,0
2013-01-23,174.98,177.25,173.57,176.16,655741,0
2013-01-24,175.46,177.84,172.17,173.14,803716,0
2013-01-25,173.6,175.15,170.81,174.48,717387,0
2013-01-28,176.08,176.34,170.47,170.9,712447,0
2013-01-29,171.29,175.14,169.82,174.96,486494,0
2013-01-30,174,174.99,172.79,174.76,407133,0
2013-01-31,173.41,175.54,172.61,173.94,507790,0
2013-02-01,175.14,175.72,172.68,172.88,1005421,0
2013-02-04,172,174.33,167.85,170.68,855054,0
2013-02-05,171.18,171.99,168.05,169.94,894160,0
2013-02-06,169.44,170.51,166.34,167.63,631837,0
2013-02-07,167.91,168.99,162.25,163.99,1174567,0
2013-02-08,164.77,167,164.25,165.88,702654,0
2013-02-11,180,182.59,168.1,170.35,2341949,0
2013-02-12,170.13,170.86,167.14,168.18,784932,0
2013-02-13,168.49,171.08,167.77,170.33,869735,0
2013-02-14,171.63,171.73,163.04,169.24,1156132,0
2013-02-15,167.69,168.19,163.05,164.93,861371,0
2013-02-19,164.47,165.5,158.61,160.42,1018693,0
2013-02-20,160,161,158.1,158.42,949403,0
2013-02-21,158.32,159.73,154.16,159.31,1147132,0
2013-02-22,160.81,161.41,157.65,160.38,749520,0
2013-02-25,161.51,163.68,158.5,159.37,789338,0
2013-02-26,159.81,162.16,159.09,161.63,713639,0
2013-02-27,161.67,165.58,160.51,164.8,655818,0
2013-02-28,165.25,169.51,165.25,167,714998,0
2013-03-01,167.11,172.21,165.25,171.73,781769,0
2013-03-04,171.26,174.25,169.87,172.65,831377,0
2013-03-05,173.97,175.88,172.27,174.64,729256,0
2013-03-06,174.51,176.37,173.27,174.55,536068,0
2013-03-07,174.9,175.58,171.5,171.94,558892,0
2013-03-08,173.13,174.17,169.44,172.97,624674,0
2013-03-11,172.91,173.1,170.81,171.75,315128,0
2013-03-12,171.47,172.32,168.52,172.19,467715,0
2013-03-13,172.45,175.16,171.06,172.84,505600,0
2013-03-14,173.72,174.57,171,171.93,376753,0
2013-03-15,171.82,173.14,170.02,171.84,1140034,0
2013-03-18,170.79,171.46,169.03,170.11,392217,0
2013-03-19,171.2,177.99,171.2,175.28,791512,0
2013-03-20,175.58,177.5,174.6,175.51,369593,0
2013-03-21,174.6,174.64,171.11,171.33,416084,0
2013-03-22,171.33,172.9,170.45,172.4,277763,0
2013-03-25,172.69,173.17,169.21,170.14,248877,0
2013-03-26,171.3,172.28,168.24,169.71,281482,0
2013-03-27,169.25,171,168.2,170.9,398230,0
2013-03-28,170.42,177.75,169.83,176.4,917384,0
2013-04-01,180,180.75,177.12,178.51,586205,0
2013-04-02,179.99,185.75,178.95,185,987922,0
2013-04-03,185.14,189.9,182.08,182.69,862821,0
2013-04-04,183.52,186.19,182.05,185.09,482932,0
2013-04-05,181.56,185.85,179.75,185.41,641148,0
2013-04-08,185.1,188.5,183.2,188.47,394053,0
2013-04-09,189.85,192.83,189.35,191.08,831656,0
2013-04-10,191.68,201.35,190.32,201.13,967125,0
2013-04-11,200.91,209.29,199.85,208.35,1294044,0
2013-04-12,205.86,216.2,205.5,215.84,1157227,0
2013-04-15,215,215.75,208.18,209.05,1218837,0
2013-04-16,211.55,217.72,210,216.76,1234211,0
2013-04-17,215.26,215.61,208.79,213.08,1059427,0
2013-04-18,214.91,214.91,203.7,206.66,823257,0
2013-04-19,206.65,213,206.33,212.58,954841,0
2013-04-22,213.57,215.78,208.61,213.81,710746,0
2013-04-23,215,220.43,211.57,212.85,715427,0
2013-04-24,213.15,214.07,208.54,210.62,675855,0
2013-04-25,214.88,218.13,211.86,216.75,1055068,0
2013-04-26,216.54,220.98,214.06,216.6,658501,0
2013-04-29,217.72,219.13,215.32,215.48,1148474,0
2013-04-30,217.58,217.89,212.5,215.14,15385355,0
2013-05-01,214.75,252.35,214.7,237.29,4759924,0
2013-05-02,242.94,249.84,237.96,248.63,1927951,0
2013-05-03,258.95,270,256.92,266.16,2321984,0
2013-05-06,264.15,265,255.88,262.75,1607848,0
2013-05-07,263.5,264.47,258.87,262.19,1254954,0
2013-05-08,261.38,264.32,260.58,263.74,961283,0
2013-05-09,263.74,265.2,260.75,261.95,748499,0
2013-05-10,262.87,274.6,262.2,273.5,907591,0
2013-05-13,273.54,280.6,271.34,280.51,770706,0
2013-05-14,280.77,282.81,278.02,282.8,1084313,0
2013-05-15,281.81,283.99,272.11,274.11,844633,0
2013-05-16,272.86,275.72,261,264.66,986902,0
2013-05-17,262.05,270.2,262.05,266.97,738786,0
2013-05-20,265.79,269.78,263.49,263.64,536285,0
2013-05-21,264.39,266.05,255.09,259.96,804876,0
2013-05-22,260.06,274.5,257.08,262.42,1060364,0
2013-05-23,257.43,260.47,245.52,254.87,855134,0
2013-05-24,253.6,254.69,246.22,250.31,676528,0
2013-05-28,254.18,259.46,249.73,251.45,589159,0
2013-05-29,249.19,250.25,242.34,247.71,557173,0
2013-05-30,248.51,253.43,246.69,252.18,435881,0
2013-05-31,248.63,253,241.87,241.88,771374,0
2013-06-03,241.83,242.5,229.52,236.07,794190,0
2013-06-04,235.25,239.69,232.37,232.88,870833,0
2013-06-05,231.72,239.98,227.47,229.64,854404,0
2013-06-06,230.23,252.5,229.67,252.17,1388281,0
2013-06-07,252.06,261.75,251.06,257.5,906962,0
2013-06-10,258.14,258.6,249.7,252.83,593942,0
2013-06-11,249.42,254.4,245.01,248.88,544512,0
2013-06-12,251.75,253.32,236.24,237.49,581836,0
2013-06-13,237.84,244.46,236.28,239.52,551048,0
2013-06-14,238.57,242.48,232.88,236.93,628026,0
2013-06-17,238.2,241.05,232.51,232.71,661910,0
2013-06-18,233.64,244.26,230.51,242.76,888757,0
2013-06-19,243.38,244.7,231.29,231.38,675546,0
2013-06-20,228.01,228.3,218.28,219.61,988878,0
2013-06-21,220.95,226,212.82,215.47,3137621,0
2013-06-24,212.9,224.09,206.3,218.38,1578375,0
2013-06-25,220.95,225.2,218.36,220.17,904737,0
2013-06-26,222.76,229.97,221.24,228.74,849043,0
2013-06-27,232.76,236.05,231.05,234.57,1064791,0
2013-06-28,233.06,234.25,224.43,224.88,1986746,0
2013-07-01,231.6,239.78,228.01,230.14,1082646,0
2013-07-02,230.14,233.88,228.02,231.12,710405,0
2013-07-03,229.2,234.46,229.03,232.93,363583,0
2013-07-05,233.98,237.1,231,233.48,439312,0
2013-07-08,234.81,235.99,225.78,229.02,699343,0
2013-07-09,228.22,237.8,228.22,235.92,606616,0
2013-07-10,236.83,239.25,232.21,236.7,518172,0
2013-07-11,242.19,248.68,239.17,247.87,889688,0
2013-07-12,255.52,268.68,253,266,1512992,0
2013-07-15,270.5,270.5,261.06,268.64,672152,0
2013-07-16,267.23,270.82,258.32,262.71,756185,0
2013-07-17,267.43,269.98,265.14,269.52,529881,0
2013-07-18,269.71,273.8,264,267.48,487373,0
2013-07-19,268.55,275,264,274.86,881539,0
2013-07-22,278.11,282.27,276.25,277.99,855199,0
2013-07-23,278.44,279.92,267.75,268.34,789533,0
2013-07-24,270.37,270.93,264.22,267.93,605935,0
2013-07-25,269.19,272.61,261.49,267.83,513828,0
2013-07-26,267.18,269.89,264.41,269.21,340272,0
2013-07-29,267.43,274.16,265.32,269.2,304419,0
2013-07-30,270.41,276.51,268.71,273.67,444674,0
2013-07-31,275.35,276.1,269.51,270.06,498084,0
2013-08-01,272.57,278.73,267.8,278.29,519196,0
2013-08-02,277.64,277.99,270.41,272.39,636715,0
2013-08-05,273.3,276,269.73,270.99,637539,0
2013-08-06,258.65,264,249.17,254.5,2045269,0
2013-08-07,254.32,258.56,251.15,253.23,727892,0
2013-08-08,254.98,255.99,251.87,252.49,425756,0
2013-08-09,251.08,256,249.58,250.01,391932,0
2013-08-12,248.59,249.15,242.84,245.96,491729,0
2013-08-13,245.59,246.41,242.02,244.39,619584,0
2013-08-14,244,248.13,240.87,241.27,369763,0
2013-08-15,240.2,240.8,233.5,233.82,664821,0
2013-08-16,233.73,236.77,230.78,230.98,698734,0
2013-08-19,229.9,231.89,227.64,227.65,550634,0
2013-08-20,229.55,238.8,227.97,233.3,692929,0
2013-08-21,231.71,236.55,230.7,232.37,602710,0
2013-08-22,233.84,240.22,233.06,237.35,410114,0
2013-08-23,239.53,240,236.43,238.85,485321,0
2013-08-26,239,246.59,238.03,245.01,740473,0
2013-08-27,240.74,243.27,238.19,239.17,677089,0
2013-08-28,239.93,243.48,235.02,243.07,559947,0
2013-08-29,243.99,247.77,241.02,243.58,606684,0
2013-08-30,243.09,244.28,237.88,242.31,462338,0
2013-09-03,245.99,259.98,245.99,259.15,919551,0
2013-09-04,258.9,269.11,255,268.21,916215,0
2013-09-05,268.52,270,265.99,268.64,602739,0
2013-09-06,270,270.12,261.8,267.57,479064,0
2013-09-09,267.91,277.48,267.91,276.8,804807,0
2013-09-10,279.8,279.95,275.28,276.64,584768,0
2013-09-11,277.07,277.77,269.5,276.85,474356,0
2013-09-12,276.97,278.81,272.2,273.6,328700,0
2013-09-13,278.75,290,278.75,289.97,1007858,0
2013-09-16,291.73,295.98,285.29,294.36,834591,0
2013-09-17,294.59,298.43,291.07,296.62,675262,0
2013-09-18,297.78,311,297.75,309.17,1264371,0
2013-09-19,310.04,310.63,298.11,307.11,1045383,0
2013-09-20,306.81,307,299.11,300.8,1839195,0
2013-09-23,299.19,300.03,292,295.76,698236,0
2013-09-24,296.22,299.96,293.26,295.11,580743,0
2013-09-25,295.05,296.83,291.6,292.23,682210,0
2013-09-26,295.24,310.43,294.08,305.53,879912,0
2013-09-27,302.19,309.91,300.66,305.65,516700,0
2013-09-30,302.77,319.83,301.97,312.87,1142200,0
2013-10-01,316.58,319.5,307.65,316.63,729500,0
2013-10-02,313.61,318.48,312,313.67,537100,0
2013-10-03,312.92,314.99,300.18,303.57,919200,0
2013-10-04,303.5,310.76,303.5,308.6,494000,0
2013-10-07,303.93,307.99,296.19,298.95,549000,0
2013-10-08,298.15,298.82,284.31,287.68,823100,0
2013-10-09,289.32,289.32,271.15,281.56,1444900,0
2013-10-10,289.4,295,286.16,294.08,576500,0
2013-10-11,293.97,293.97,287.52,290.3,556400,0
2013-10-14,287.38,296.33,284.1,295.63,370200,0
2013-10-15,294,298.09,290,290.43,430400,0
2013-10-16,302,307.76,298.06,307.65,1178400,0
2013-10-17,306.81,310,300.53,307.86,704269,0
2013-10-18,308.4,309.96,300.51,303.56,642700,0
2013-10-21,304.91,307,293.91,294.89,524600,0
2013-10-22,295.69,305.4,295.44,304.49,642100,0
2013-10-23,302.49,303.66,296.31,299.79,527000,0
2013-10-24,301.02,307.14,300.52,304.42,547100,0
2013-10-25,305.1,306.8,299.17,302.24,448800,0
2013-10-28,304.76,308.69,301.31,302.96,537700,0
2013-10-29,301.45,302.51,290.68,298.53,775900,0
2013-10-30,300,301.21,289.01,291.17,644600,0
2013-10-31,292.25,295.48,287.11,287.6,530006,0
2013-11-01,290.81,291.99,284,285.79,498900,0
2013-11-04,285.94,290.99,280.72,281.7,800800,0
2013-11-05,297.51,305.67,289.31,302.32,2035000,0
2013-11-06,304,304.85,287.94,288.27,1119224,0
2013-11-07,290.28,290.61,271,276.99,1416660,0
2013-11-08,277.3,287.62,277.3,283.07,747155,0
2013-11-11,283.86,285.26,274,279.2,747900,0
2013-11-12,276.92,287.49,276,286.89,783900,0
2013-11-13,282,282.99,274.01,277.2,1461600,0
2013-11-14,278.96,297,273.76,288.83,1518920,0
2013-11-15,290.49,290.49,276.29,280,992181,0
2013-11-18,280,282.88,272.92,274.37,537000,0
2013-11-19,273.04,276,268.01,273.79,1054300,0
2013-11-20,274.92,282.98,273.26,274.68,552700,0
2013-11-21,276,281.98,275.08,276.41,538285,0
2013-11-22,286,294.78,280.63,293.68,1108900,0
2013-11-25,296.96,297.16,289,294.1,614285,0
2013-11-26,295.85,296.54,292,295.12,684700,0
2013-11-27,295.04,295.44,288.96,292.88,482160,0
2013-11-29,291.86,297,291.86,293.86,327799,0
2013-12-02,292.41,297.59,289.28,296.69,562691,0
2013-12-03,294.36,296.25,286.2,287.5,747300,0
2013-12-04,285.33,292.13,284.52,287.26,602600,0
2013-12-05,287.81,289.65,282.95,283.2,497492,0
2013-12-06,285.65,287.02,279.25,282.74,652859,0
2013-12-09,284.52,287.5,277.52,279.49,778975,0
2013-12-10,276.61,282.38,274.15,277.5,656900,0
2013-12-11,277.5,280,269.1,270.02,774850,0
2013-12-12,269.53,277.11,269,274,684600,0
2013-12-13,275.61,275.61,265.25,269.59,924300,0
2013-12-16,269.29,277.14,268.28,268.45,704030,0
2013-12-17,269.53,270.4,261.7,261.88,861500,0
2013-12-18,261.66,272.03,257.69,271.72,1065800,0
2013-12-19,270.17,270.95,264.35,270.55,748456,0
2013-12-20,271.09,279.24,268.29,278.69,1379700,0
2013-12-23,279.88,283.37,275.56,278.01,654252,0
2013-12-24,278.1,279.9,273,275.69,230401,0
2013-12-26,276.1,280.97,275.9,278.64,371200,0
2013-12-27,278.87,279.61,275.28,277.04,343800,0
2013-12-30,275.67,279.83,273,278.08,427120,0
2013-12-31,277.1,278.32,273.85,275.24,569800,0
2014-01-02,275.77,277.6,269.74,274.59,553014,0
2014-01-03,274.52,276.83,271.2,271.75,392042,0
2014-01-06,270.91,273.81,266.5,268.86,760198,0
2014-01-07,269.13,275.81,266.06,274.07,776900,0
2014-01-08,273.29,277.83,272.01,273.5,943848,0
2014-01-09,275.64,275.64,266.41,267.62,890288,0
2014-01-10,268.09,274.52,262.97,274.38,923590,0
2014-01-13,275.61,281.27,266.43,268.68,942686,0
2014-01-14,269.61,304.42,265.3,300.32,2258893,0
2014-01-15,291.97,295.88,286.02,287.49,1341775,0
2014-01-16,287.72,292.75,286.12,290.48,892100,0
2014-01-17,290.92,299,289.22,292,1002130,0
2014-01-21,293.82,296.58,291,295.7,981656,0
2014-01-22,296.66,298.73,292,295.38,590900,0
2014-01-23,293,293.87,285.61,291.59,754650,0
2014-01-24,288.01,288.53,279.01,279.61,756704,0
2014-01-27,279.7,281.72,267.56,270.74,1121432,0
2014-01-28,273.88,280,273,278.67,830150,0
2014-01-29,277.63,286.72,276.05,281.54,1059600,0
2014-01-30,287.63,294.99,284.61,292.97,980000,0
2014-01-31,286.8,294,286.11,288.59,769100,0
2014-02-03,288.91,292.94,278.58,283.81,1029223,0
2014-02-04,288,288.5,281.45,287.23,855771,0
2014-02-05,285.98,288.43,274.02,281.9,1043218,0
2014-02-06,281.89,288.27,281.89,287.03,660949,0
2014-02-07,287.12,300.1,284.32,299.79,1065841,0
2014-02-10,303.93,307,297.49,304,1487012,0
2014-02-11,311.15,327.54,301.08,326.52,3079948,0
2014-02-12,326,331.64,317.23,320.38,2029686,0
2014-02-13,314.16,327.91,314.11,326.98,1154416,0
2014-02-14,328,328.99,317.6,323.99,1150842,0
2014-02-18,324.69,334.83,324.34,332.78,1255689,0
2014-02-19,328.86,331.74,323.02,324.36,952896,0
2014-02-20,324.31,328.94,323.15,327.62,950805,0
2014-02-21,328.75,340.24,326.7,334.98,1535879,0
2014-02-24,340.01,348.25,337,347.62,1260926,0
2014-02-25,346.31,347.78,336.75,339.86,1235726,0
2014-02-26,343.33,343.48,334.59,336.48,838613,0
2014-02-27,334.36,342.2,334.05,338.54,781442,0
2014-02-28,338.64,343.38,322.58,332.5,1317155,0
2014-03-03,328.09,341.34,327.02,339.51,1173682,0
2014-03-04,343.98,348.88,342.24,345.61,678851,0
2014-03-05,348.3,350.57,344.1,345.49,692115,0
2014-03-06,347.09,352.49,338.01,338.45,1348722,0
2014-03-07,341.12,343.5,304.2,328.11,4581491,0
2014-03-10,328.22,332.75,324.7,329.2,939796,0
2014-03-11,329.75,337,327.98,328.77,809377,0
2014-03-12,326.08,340.09,324.04,339.75,1086745,0
2014-03-13,339.8,342.56,326.5,328.07,932138,0
2014-03-14,326.97,333.3,326,329.5,813987,0
2014-03-17,336.06,337,327.06,328.09,1049363,0
2014-03-18,329.66,335.95,329.02,333.14,1060989,0
2014-03-19,332.72,334.94,325.82,329.33,583560,0
2014-03-20,327.66,331.67,325.58,328.69,520648,0
2014-03-21,328.57,334.36,309.89,310.79,2847899,0
2014-03-24,312.55,314.65,298.48,306.37,1748618,0
2014-03-25,307.32,317.4,301.58,308.87,1607636,0
2014-03-26,311.14,317.82,307.11,308.43,1390700,0
2014-03-27,307.66,316.5,302.87,311.86,1272293,0
2014-03-28,313.38,316,299.51,300.09,1538441,0
2014-03-31,303.18,306.47,296.61,300.28,1061416,0
2014-04-01,304.76,313.38,303.06,306.88,1100748,0
2014-04-02,309.64,316,300.37,306.89,903084,0
2014-04-03,306.26,306.5,293.5,298.6,1244418,0
2014-04-04,300.68,301.84,285.22,285.34,1365611,0
2014-04-07,280.32,292.29,279.04,287.19,1432356,0
2014-04-08,287.12,289.01,278.26,286.44,1191464,0
2014-04-09,289.11,306.96,287.01,306.26,1622334,0
2014-04-10,304.6,304.99,291.67,293.62,1461391,0
2014-04-11,290.37,299.24,286.67,288.36,1197516,0
2014-04-14,290.12,297,284.11,290.01,768491,0
2014-04-15,289.5,293.03,276.89,288.08,1100445,0
2014-04-16,293.45,301,291.75,300.14,972895,0
2014-04-17,300.41,304.96,296.02,296.74,607221,0
2014-04-21,299.06,302.46,296.03,302,452902,0
2014-04-22,302.76,313.5,302.15,311.68,736072,0
2014-04-23,312.36,312.88,301.87,303.08,609800,0
2014-04-24,305.77,306.7,291.36,293.43,1022213,0
2014-04-25,291.6,293.17,283.46,284.42,1075000,0
2014-04-28,286,288.08,273.23,281.26,1247144,0
2014-04-29,282.85,300.2,281.79,299.58,1151909,0
2014-04-30,292.2,300.82,292.02,296.89,682907,0
2014-05-01,297.1,300.23,292.46,299.08,653063,0
2014-05-02,299.96,300.18,291.88,293.59,507667,0
2014-05-05,291.2,299.86,289.73,298.98,805830,0
2014-05-06,296.8,299.87,290.5,290.83,765399,0
2014-05-07,291.51,294.49,283.56,286.66,1075372,0
2014-05-08,278.34,291.66,278,281.2,1182872,0
2014-05-09,281.45,283.14,276.01,279.41,877228,0
2014-05-12,282.62,292.6,280.16,291.39,758295,0
2014-05-13,290.91,290.91,283.03,283.45,771342,0
2014-05-14,281.03,291.68,280.07,287.38,665839,0
2014-05-15,286.64,291.31,281.31,289.6,783618,0
2014-05-16,289.73,296.55,285.65,295.43,948406,0
2014-05-19,294.6,303.32,290.12,302.14,855857,0
2014-05-20,298.67,299.56,291.73,292.77,733052,0
2014-05-21,294.19,296.64,289.7,291,494984,0
2014-05-22,292.5,302.02,290.35,298.28,585017,0
2014-05-23,299.56,299.56,293.63,297.77,503882,0
2014-05-27,299.91,308.23,298.65,307.94,713253,0
2014-05-28,308.56,311.69,304.16,304.86,469800,0
2014-05-29,305.27,308.57,303.7,306.22,629142,0
2014-05-30,308.49,308.49,303.55,306.96,582761,0
2014-06-02,308.7,313.48,303.56,309.27,529019,0
2014-06-03,306.27,311.69,305.35,310.81,472937,0
2014-06-04,308,312.79,307.51,311.89,491233,0
2014-06-05,312.88,314.25,308.17,308.54,569950,0
2014-06-06,312.21,312.88,307,311.21,496737,0
2014-06-09,312.3,320,311.61,313.74,744309,0
2014-06-10,311.76,316,306.93,309.47,562100,0
2014-06-11,307.01,313.52,305.8,310.24,521821,0
2014-06-12,309.6,315.62,307.92,310.47,452064,0
2014-06-13,310.68,311.69,305.66,306.27,389609,0
2014-06-16,307.81,311.55,305.96,308.4,438109,0
2014-06-17,307.92,309.31,302.5,302.62,574934,0
2014-06-18,301.99,305.82,301.21,305.3,552061,0
2014-06-19,307.7,309.96,296.01,297.69,928626,0
2014-06-20,297.72,297.72,282.52,285.25,2651555,0
2014-06-23,285,285.05,275.02,280.22,1647128,0
2014-06-24,280.23,287.31,276.72,278.11,1163163,0
2014-06-25,278.74,285.55,277.7,280.88,1108769,0
2014-06-26,281.15,281.97,278.51,279.8,1075894,0
2014-06-27,280,281.95,269.5,277.29,1623196,0
2014-06-30,277.29,284.92,273.98,282.47,1330872,0
2014-07-01,285.5,304.41,285.06,303.39,1774671,0
2014-07-02,302.13,312.12,298.29,308.54,1335400,0
2014-07-03,308.16,313,308.16,311.16,636673,0
2014-07-07,312.09,315.71,309.66,311.57,863129,0
2014-07-08,311.25,315.94,308.68,310.52,1045562,0
2014-07-09,310.65,313,303.6,310.93,1003648,0
2014-07-10,312.98,315.33,305.06,314.49,1158140,0
2014-07-11,314.98,318.87,310.75,316.11,954740,0
2014-07-14,318.85,320.08,313.83,317.95,700038,0
2014-07-15,318.35,319.95,309.73,312.15,1194626,0
2014-07-16,315.1,315.25,305.1,306.12,710536,0
2014-07-17,303.09,305.83,295.76,296.41,832800,0
2014-07-18,300,306.37,298.52,305.92,785178,0
2014-07-21,306.2,307.79,302.46,303.73,562231,0
2014-07-22,305.51,309.67,304.66,306.02,515704,0
2014-07-23,311.39,314.05,307.22,310.27,523045,0
2014-07-24,310.4,311.5,303.02,304.44,605049,0
2014-07-25,303.46,305.01,300.22,303.09,369087,0
2014-07-28,302.25,303.61,299.73,302.16,532188,0
2014-07-29,303.84,307.66,301.68,304.51,298714,0
2014-07-30,328.55,336.94,315,322.18,2374005,0
2014-07-31,319.66,320.52,310.69,316.22,1190462,0
2014-08-01,322.52,329.32,320.43,324.31,1525432,0
2014-08-04,325.86,328.47,321.09,325.44,1177185,0
2014-08-05,316.81,337.95,314,333.2,1642056,0
2014-08-06,331.2,341.71,330.5,340.69,1025831,0
2014-08-07,342.07,342.98,337.25,338.73,626562,0
2014-08-08,338,341,336.05,338.32,627528,0
2014-08-11,341,341.62,335.89,338.81,508355,0
2014-08-12,338.44,339.84,335.24,338.15,415827,0
2014-08-13,340.29,344,338.22,343.06,624444,0
2014-08-14,342.27,348.1,341.86,347.74,566365,0
2014-08-15,349.2,351.5,343.85,348.62,549288,0
2014-08-18,350.8,353.05,349.07,349.46,509985,0
2014-08-19,349.94,351.42,345.09,346.79,467657,0
2014-08-20,345.22,349.38,344.09,345.28,352641,0
2014-08-21,347,347,341.11,341.51,389668,0
2014-08-22,342.1,344.7,339.1,340.79,448880,0
2014-08-25,343.61,349.5,342.22,347.91,449389,0
2014-08-26,349.51,354.79,348.44,354.05,668626,0
2014-08-27,354.27,354.27,348.39,350.01,439481,0
2014-08-28,348.93,351.42,346.47,346.92,401786,0
2014-08-29,349.1,350.74,346.2,350.45,525535,0
2014-09-02,366.94,369.31,359.23,359.5,1516495,0
2014-09-03,362.32,364.56,359.81,361.9,602428,0
2014-09-04,362.96,362.98,351.23,352.08,653206,0
2014-09-05,352.02,353.56,343.47,350.66,834860,0
2014-09-08,351,351,343.18,348.1,652083,0
2014-09-09,347.5,347.77,343.4,346.39,609930,0
2014-09-10,346.08,355.2,345.07,354.32,663645,0
2014-09-11,352.66,353.11,347.01,350.34,381100,0
2014-09-12,349.41,349.83,344.05,346.06,573760,0
2014-09-15,347.07,347.5,340.39,346.03,539439,0
2014-09-16,346.82,356.21,345,355.47,821443,0
2014-09-17,357.3,360.89,354.29,359.1,659733,0
2014-09-18,359.84,362.9,357.25,362.74,550332,0
2014-09-19,365.59,365.59,357.29,358.92,2635086,0
2014-09-22,358,360.17,355.38,359.92,743852,0
2014-09-23,357.42,361.23,355.33,357.22,953018,0
2014-09-24,357.22,365.33,357.06,364.41,639500,0
2014-09-25,363.35,364.71,354,355.54,692138,0
2014-09-26,357.23,359,351.48,358.18,692491,0
2014-09-29,355.02,358.1,351.55,354.96,357359,0
2014-09-30,357.08,361.7,353.11,360.52,1004005,0
2014-10-01,363.95,363.95,352.91,355.61,669235,0
2014-10-02,355.79,358.25,353.05,353.69,666295,0
2014-10-03,355.54,362.46,355.54,361.6,758028,0
2014-10-06,363.94,365,356.6,359.19,452952,0
2014-10-07,356.99,359.68,353.1,354.21,591700,0
2014-10-08,353.83,361.07,350.79,360.15,742149,0
2014-10-09,361.24,361.26,352,355.04,648881,0
2014-10-10,353.38,357.75,343.28,343.51,753390,0
2014-10-13,341.89,344.98,330.89,332.1,869101,0
2014-10-14,334.09,335.66,323.8,328.07,1155200,0
2014-10-15,326,337.03,320.06,334.75,1238105,0
2014-10-16,326.31,344.48,326.09,340.71,937838,0
2014-10-17,366.99,376.88,362.02,369.64,2470982,0
2014-10-20,367.79,369,360.1,366.13,1147170,0
2014-10-21,370.64,381.03,366.14,381.01,1051299,0
2014-10-22,381,384.85,373.34,384.46,1025800,0
2014-10-23,387,397.35,386.5,393.96,870253,0
2014-10-24,396,404.6,393.21,402.5,822442,0
2014-10-27,402.1,407.88,397.5,407.16,559895,0
2014-10-28,408.35,410.18,397.12,397.89,1028670,0
2014-10-29,397,397.89,385.02,387.7,1056233,0
2014-10-30,386.27,394.64,386.27,392.8,709185,0
2014-10-31,400.15,400.87,391.2,393.72,663153,0
2014-11-03,395.27,397.98,389.12,395.26,854721,0
2014-11-04,372.12,384.43,368.45,372.39,1848455,0
2014-11-05,375.16,377.99,365.25,368.51,888398,0
2014-11-06,371.01,377.45,367.77,376.94,699248,0
2014-11-07,378.24,381,374.68,377.84,622172,0
2014-11-10,379.5,386.86,376.54,385.97,541053,0
2014-11-11,390.09,400,387.19,398.36,1157013,0
2014-11-12,397.48,402.05,395.81,401.11,623447,0
2014-11-13,400,402.8,395.1,402.63,703700,0
2014-11-14,402.42,402.87,392.31,395.2,789752,0
2014-11-17,396.03,408.29,395.2,399.65,887704,0
2014-11-18,399.99,414.67,399.18,413.22,977748,0
2014-11-19,411.36,419.27,408.36,415.25,631129,0
2014-11-20,413.21,417.86,405.96,406,645820,0
2014-11-21,415.3,416,403.29,405.25,890536,0
2014-11-24,405.66,411.97,405.28,409.75,654756,0
2014-11-25,416.01,416.49,408.48,413,818387,0
2014-11-26,413.93,415.95,412.08,415.84,443756,0
2014-11-28,416,418,414.54,416.11,336865,0
2014-12-01,413.98,414.8,407.99,408.72,638766,0
2014-12-02,411,422.82,409.9,421.24,686974,0
2014-12-03,422.22,425.28,415.52,424.41,488825,0
2014-12-04,423.43,427.78,420.74,423.21,657333,0
2014-12-05,424.77,424.99,420.86,423.23,453289,0
2014-12-08,423.99,437.64,421.83,434.95,580124,0
2014-12-09,428.27,436.08,425.42,432.67,870432,0
2014-12-10,433.15,435.78,421.26,422.93,569930,0
2014-12-11,425.69,432.22,423.52,424.35,500957,0
2014-12-12,420.18,427.1,416,416.44,576754,0
2014-12-15,419.95,421.89,397.82,401.01,1027219,0
2014-12-16,394.74,411.16,388.16,396.13,928125,0
2014-12-17,398.4,411.57,396.13,410.99,674501,0
2014-12-18,415.49,424.44,412.4,423.79,733719,0
2014-12-19,423.13,432.46,420.53,427.64,1386871,0
2014-12-22,421,422.8,410.15,412.97,857289,0
2014-12-23,410.38,410.96,383.87,394.05,2134895,0
2014-12-24,392.6,404.5,392.14,400.12,641592,0
2014-12-26,403.45,414.84,402.12,413.48,722479,0
2014-12-29,412.82,414.96,405.36,413.87,652870,0
2014-12-30,413.63,416.98,406.51,408.34,464723,0
2014-12-31,410.57,416.99,408.57,410.25,759885,0
2015-01-02,413.9,419.15,407.5,410.16,769000,0
2015-01-05,414.26,419.41,409.04,412.47,883074,0
2015-01-06,414.39,420.75,396.55,396.89,1262381,0
2015-01-07,402.79,408.68,398.5,407.72,880619,0
2015-01-08,411.57,412.99,401.16,403.25,1187974,0
2015-01-09,408.04,419.19,404.16,411.04,1207633,0
2015-01-12,414.02,419.44,409.5,413.33,665546,0
2015-01-13,417.73,425.49,402.52,406.49,1439129,0
2015-01-14,403.12,408.52,401.42,404.31,968997,0
2015-01-15,405.26,407.22,395.56,397.12,982949,0
2015-01-16,398.18,409.7,395.66,408.69,1037076,0
2015-01-20,410.85,422.53,405.15,421.11,1107492,0
2015-01-21,418.15,423.91,412.01,418.11,801179,0
2015-01-22,420,421.26,406.5,420.81,1250475,0
2015-01-23,421.09,422.91,414.59,420.3,551592,0
2015-01-26,419.91,427.45,417.01,423.77,453834,0
2015-01-27,417.23,422.07,413.65,415.74,704837,0
2015-01-28,417.64,420.6,407.5,408,662458,0
2015-01-29,408.68,415.5,401.17,414.64,583258,0
2015-01-30,410.88,424.74,410.6,416.66,1060028,0
2015-02-02,419.79,420.99,407.64,413.09,637727,0
2015-02-03,416.48,416.52,398.71,409.2,933139,0
2015-02-04,400.47,407.89,393,401.36,1195091,0
2015-02-05,403.55,415.47,403.17,413.87,761126,0
2015-02-06,413.22,414.47,405.26,406.86,625601,0
2015-02-09,407.55,409.15,397.7,399.72,1023531,0
2015-02-10,402.65,407.76,394.01,400.71,1580723,0
2015-02-11,399.5,406.9,398.81,398.99,690491,0
2015-02-12,401,405.2,396.62,401.74,661395,0
2015-02-13,404.99,406.5,397.6,402.4,803415,0
2015-02-17,403.23,406.5,400.75,404.18,731949,0
2015-02-18,404.48,408.41,400.51,405.8,479610,0
2015-02-19,407.93,428.47,407.49,426.6,1451386,0
2015-02-20,425,428.23,421.16,423.78,887188,0
2015-02-23,424.35,432.38,423.5,425.11,865689,0
2015-02-24,426.36,426.55,415.77,420.64,723041,0
2015-02-25,420.16,427,417,423.04,764900,0
2015-02-26,425.01,427.93,416.2,419.87,691046,0
2015-02-27,421.04,421.07,411.04,413.84,811005,0
2015-03-02,416.3,419.6,414.17,418.44,614000,0
2015-03-03,418.58,418.82,406.85,412.51,587300,0
2015-03-04,409.6,415.88,408.21,413.04,590900,0
2015-03-05,414.93,430.67,414.21,428.95,1166000,0
2015-03-06,428.67,431.69,421.15,422.13,744500,0
2015-03-09,424.44,430.99,420.15,426.87,702900,0
2015-03-10,424.06,427.81,420.78,422.84,693000,0
2015-03-11,426.73,429.87,424.03,424.55,731300,0
2015-03-12,427.39,427.44,422.21,425.16,541100,0
2015-03-13,424.93,435,424.5,429.38,807900,0
2015-03-16,436.61,452.36,436.56,451.77,1608700,0
2015-03-17,450.02,468.5,447.32,467.8,1705800,0
2015-03-18,465.06,475.95,461.32,472.11,996400,0
2015-03-19,475.09,486.63,472.45,486.02,1142400,0
2015-03-20,493.32,495.5,476.26,488.87,1582100,0
2015-03-23,480.61,481.88,471.11,478.32,1072900,0
2015-03-24,478.36,482.98,473.12,473.74,840400,0
2015-03-25,474.48,478.74,452.01,453.99,1415700,0
2015-03-26,448,457.72,441.87,448.38,1133700,0
2015-03-27,449.48,460.12,448.04,454.5,856000,0
2015-03-30,459.08,462.59,453.11,459.78,640900,0
2015-03-31,456.23,464.52,450.02,451.48,885141,0
2015-04-01,448.44,450,433.47,441.18,1502300,0
2015-04-02,443.18,444.79,434.43,438.27,798300,0
2015-04-06,434.25,445.75,434.01,440.23,631800,0
2015-04-07,440.19,454.2,440.19,441.65,508050,0
2015-04-08,440.05,458.94,440.05,453.19,563700,0
2015-04-09,454.03,458.44,449.51,455.04,465256,0
2015-04-10,457.06,463.47,454.42,461.39,588300,0
2015-04-13,460.94,469.9,456.57,456.98,479200,0
2015-04-14,456.57,458.86,449.02,455.07,444100,0
2015-04-15,455.13,457,445.01,453.89,616575,0
2015-04-16,454.55,458.3,452.97,457.42,603697,0
2015-04-17,451.58,455.78,442.6,447.52,676000,0
2015-04-20,449.82,455.88,445.39,452.42,346602,0
2015-04-21,454.75,463.73,450.02,463.22,1176864,0
2015-04-22,465,477.1,463.84,472.63,978730,0
2015-04-23,478,482,475.07,480.08,1070700,0
2015-04-24,478.91,486,475.02,480.09,909087,0
2015-04-27,483.61,485.75,467.2,473.48,1113500,0
2015-04-28,474.53,477.55,459,466.34,910648,0
2015-04-29,463.87,473.59,461.11,469.7,808600,0
2015-04-30,466.01,471.22,451.59,457.46,683100,0
2015-05-01,462.75,474.97,462.45,471.16,710900,0
2015-05-04,473.45,477.73,470.53,474.17,592200,0
2015-05-05,472.16,473.1,462.29,465.5,552700,0
2015-05-06,469.16,478,465.8,470.01,844649,0
2015-05-07,480.01,482.99,462,468.62,1340388,0
2015-05-08,470.03,484.85,470,481.29,1415200,0
2015-05-11,484.26,488,476.62,477.56,641200,0
2015-05-12,474.99,480.95,465.26,479.4,680828,0
2015-05-13,479.67,480.27,473,477.46,610900,0
2015-05-14,481.66,492.22,474,491.43,788500,0
2015-05-15,494.99,498.49,486.23,489.01,466843,0
2015-05-18,488.01,500.36,487.81,496.74,707297,0
2015-05-19,495.51,506.25,493.31,504.15,711573,0
2015-05-20,507.5,516.81,503.42,512.77,822500,0
2015-05-21,513.09,518.2,510.2,516,864200,0
2015-05-22,513.74,519.46,513.5,513.88,771400,0
2015-05-26,511.8,514.45,503.16,506.63,774496,0
2015-05-27,509.05,515.8,505.55,515.37,625600,0
2015-05-28,512.11,514.32,509.46,512.12,702540,0
2015-05-29,509.51,517.18,509.45,512.56,763500,0
2015-06-01,517.08,517.08,505.12,513.81,551229,0
2015-06-02,511.25,512.95,505.25,508.9,641752,0
2015-06-03,509.64,514.91,508.77,514.22,627900,0
2015-06-04,510.43,519.8,510.19,518.62,816600,0
2015-06-05,519.4,539.8,516.85,539.4,1205600,0
2015-06-08,540.98,544,525.56,526.09,1025800,0
2015-06-10,502,513.73,498.6,512.32,1810554,0
2015-06-11,513.29,514.85,499.9,501.1,1115595,0
2015-06-12,499.44,500.78,490.87,492.29,983400,0
2015-06-15,490.11,499.9,482.92,499.06,1302500,0
2015-06-16,498.05,505.15,497.07,501.76,639000,0
2015-06-17,501.76,515,501.76,512.89,851800,0
2015-06-18,515.11,533.17,514.97,527.97,997200,0
2015-06-19,531.64,534.77,520.96,522.28,1150900,0
2015-06-22,526.8,532,518,520.71,751800,0
2015-06-23,523.63,523.63,514,521.05,474535,0
2015-06-24,519.01,522.23,513.43,516.59,454900,0
2015-06-25,518.41,525.95,516.6,519.24,483100,0
2015-06-26,522.53,524.72,513.66,520.63,408200,0
2015-06-29,513.77,520.5,504.52,504.97,600600,0
2015-06-30,512.2,514.8,505.62,510.13,635786,0
2015-07-01,515.23,516.05,504.33,506.51,527800,0
2015-07-02,509.5,512.5,505.29,511.08,374900,0
2015-07-06,505.46,519.66,505.11,512.24,458000,0
2015-07-07,515.74,517.89,507.5,517.61,457500,0
2015-07-08,515.54,518.44,508.28,509.3,406800,0
2015-07-09,505.15,513.18,503.64,509.03,650600,0
2015-07-10,514.5,526.23,509.03,526.01,723500,0
2015-07-13,532.65,539.5,531.95,536.21,812600,0
2015-07-14,537,544.86,536.11,542.9,597107,0
2015-07-15,546.96,551.93,540.43,543.38,467485,0
2015-07-16,546.84,552,542.43,551.53,437800,0
2015-07-17,552.62,552.98,545.5,551.98,489000,0
2015-07-20,555,569.91,552.34,561.17,935500,0
2015-07-21,560,563.3,553.56,560,560100,0
2015-07-22,557.58,563.23,553.78,556.53,770500,0
2015-07-23,558.19,559.78,553.14,556.61,492400,0
2015-07-24,550.51,558,533.51,541.85,933300,0
2015-07-27,538.74,543,530.35,540.03,658200,0
2015-07-28,553.3,559.65,545,552.45,872000,0
2015-07-29,555.23,558.66,540.02,546.27,648400,0
2015-07-30,545.63,550.25,536.02,547.1,557000,0
2015-07-31,551.29,558.5,547.85,553.66,501000,0
2015-08-03,558.47,561.31,546,554.27,701563,0
2015-08-04,586,605.93,578.21,580.94,1939800,0
2015-08-05,584.3,595.89,581.38,592.4,730500,0
2015-08-06,593.66,593.66,579,582.47,726639,0
2015-08-07,586,586,574.25,579.04,794000,0
2015-08-10,584.67,591.84,580.88,581,640200,0
2015-08-11,577.77,583.38,565.75,566.99,760871,0
2015-08-12,561.85,580.88,555.5,579.25,859700,0
2015-08-13,578.89,585.79,572.9,574.1,516100,0
2015-08-14,572.9,579.35,568.96,576.3,491600,0
2015-08-17,574.73,578.57,571.59,576.76,444600,0
2015-08-18,578.95,579.98,569.1,569.67,581100,0
2015-08-19,567.32,575.12,562,568.91,477400,0
2015-08-20,561.33,567.86,546.01,546.65,790400,0
2015-08-21,537.75,557.19,525.23,527.18,1501700,0
2015-08-24,495.79,526.1,480.5,504.58,1761647,0
2015-08-25,520.94,528.38,496.53,499.02,1235200,0
2015-08-26,513.22,535.87,506.25,535.47,1064400,0
2015-08-27,540,547.51,526.65,538,759400,0
2015-08-28,530.39,543.12,530.16,536.7,507700,0
2015-08-31,526.26,534.72,511.87,513.5,835200,0
2015-09-01,499.29,510.99,494.29,496.42,899200,0
2015-09-02,503.71,518.99,493.75,518.78,748500,0
2015-09-03,523.45,523.64,506.83,508.51,608000,0
2015-09-04,500.51,507.97,498.98,499.99,806800,0
2015-09-08,514.88,543.19,510.13,542.76,1242200,0
2015-09-09,549.28,549.99,520.29,527.35,567700,0
2015-09-10,525.66,536.43,524.36,531.22,522519,0
2015-09-11,528.41,533.3,524.73,533.3,519300,0
2015-09-14,533.47,535.04,524.86,531.4,345200,0
2015-09-15,531.4,542.99,527.01,541.45,465200,0
2015-09-16,541,545,533.62,540.99,448300,0
2015-09-17,538.02,556.31,537.95,550.97,818636,0
2015-09-18,547.99,554,542.99,550.36,1191600,0
2015-09-21,551.55,557.87,522.12,529.38,888600,0
2015-09-22,521.3,531.44,519.57,530.18,925800,0
2015-09-23,531.49,541.3,522.58,536.5,990302,0
2015-09-24,532.01,534.92,515.66,522,1050384,0
2015-09-25,529.24,529.5,480.08,490.67,1522700,0
2015-09-28,491.01,492.42,435.52,453.98,3128543,0
2015-09-29,444.59,477.37,441.38,451.82,1621500,0
2015-09-30,460.58,474.84,454.97,465.14,1452100,0
2015-10-01,464.01,473.51,456.32,472.97,877300,0
2015-10-02,458.05,479.29,452.15,479.07,1160500,0
2015-10-05,484.1,489,464,473.14,914807,0
2015-10-06,468,476.89,448.1,459.82,1121400,0
2015-10-07,463.39,486.08,456.88,485.76,1270900,0
2015-10-08,482.78,496.68,468.54,491.21,840100,0
2015-10-09,494.02,504.98,487.24,503.92,900000,0
2015-10-12,521.21,531.87,514.27,526.83,1306546,0
2015-10-13,518.01,525.91,506.96,508.04,984500,0
2015-10-14,509.91,523,502.51,509.28,774600,0
2015-10-15,509.66,520,505.02,519.35,736000,0
2015-10-16,521.79,522,509.06,514.59,754600,0
2015-10-19,515.85,530.66,513,523.56,870953,0
2015-10-20,522.15,526.5,510.75,514.67,485064,0
2015-10-21,521.25,524.52,500.66,518.53,868400,0
2015-10-22,518.12,528.88,511.25,525.11,972700,0
2015-10-23,530.19,539.11,525.31,536.7,805300,0
2015-10-26,537.7,550.89,534.86,545.87,709600,0
2015-10-27,545.16,568.38,545.16,567.79,898300,0
2015-10-28,561.65,571.16,553.62,571.14,890200,0
2015-10-29,568.56,578,559,560.02,693300,0
2015-10-30,562.33,565.66,552.5,557.39,731900,0
2015-11-02,561.85,580.98,560.2,579,993784,0
2015-11-03,581,581,564.5,578,944400,0
2015-11-04,578.01,588.05,549.5,564,1525970,0
2015-11-05,564.94,574.25,561,564.16,1035400,0
2015-11-06,561.03,566.08,552.89,562,666700,0
2015-11-09,560.83,564.56,555.82,558.52,658343,0
2015-11-10,559,565.5,551.01,564.86,571100,0
2015-11-11,567.5,571.75,560.15,566.41,597500,0
2015-11-12,566.02,566.37,551.51,552.53,579300,0
2015-11-13,551.19,557.25,545.12,548.9,548600,0
2015-11-16,550.26,559.18,545.2,558.38,574000,0
2015-11-17,559.44,573.34,556.79,570.91,691900,0
2015-11-18,571.4,588.98,571.4,587.09,707900,0
2015-11-19,587,592.59,580.58,581.35,584700,0
2015-11-20,583.95,587.38,576.59,579.57,745600,0
2015-11-23,575.99,584.59,567.06,570.85,857000,0
2015-11-24,567.05,569.93,560.53,567.47,674000,0
2015-11-25,567.96,572.94,560,561.69,774100,0
2015-11-27,564.08,566.52,559.25,563.1,466600,0
2015-11-30,563.99,565.68,540.26,544.5,866400,0
2015-12-01,549.25,550.32,536.3,545.74,651576,0
2015-12-02,545.01,555.88,541.2,546.88,699141,0
2015-12-03,547.59,549.99,534.13,535.73,748546,0
2015-12-04,538.09,559.3,538.01,558.66,621600,0
2015-12-07,559.66,560.15,544.56,546.61,492200,0
2015-12-08,542.87,558,540,556.33,440857,0
2015-12-09,553.76,562.86,543,547.39,566700,0
2015-12-10,547.24,551.69,542.55,548.17,554300,0
2015-12-11,538.9,547.5,532.5,534.51,699500,0
2015-12-14,537.14,540.43,527.05,539.94,632975,0
2015-12-15,543.42,557.15,540,556.45,782500,0
2015-12-16,559.09,563.79,547.55,559.67,741100,0
2015-12-17,560,563.03,551.2,551.49,619300,0
2015-12-18,548.34,552.03,542.15,544.23,1188300,0
2015-12-21,545.95,547.09,528.28,532.55,863200,0
2015-12-22,535.59,539.61,526.26,528.34,622150,0
2015-12-23,531.06,537.48,528.41,535.85,415900,0
2015-12-24,535.56,539.85,534.11,537.63,169358,0
2015-12-28,536.45,540.72,531.58,540.28,351206,0
2015-12-29,542.28,553.75,541.76,550.21,520437,0
2015-12-30,550.54,551.88,544.69,548.19,197636,0
2015-12-31,542.62,550.66,542.62,542.87,239475,0
2016-01-04,531.76,532.91,507.1,516.55,691370,0
2016-01-05,519.38,521.78,504.06,508.98,712280,0
2016-01-06,499,524.67,496,519.48,675695,0
2016-01-07,510.5,515.35,501.91,501.96,725439,0
2016-01-08,505.02,511.31,490.99,491.68,611221,0
2016-01-11,495.05,498.698,469.8,480.82,863041,0
2016-01-12,486,486.99,452.67,474.98,1374146,0
2016-01-13,474.85,474.85,451.39,459.57,1113917,0
2016-01-14,461.85,486.517,453.16,479.08,933683,0
2016-01-15,464.59,476.24,456,462.95,1070465,0
2016-01-19,470.2,474.44,441.88,447.02,1219200,0
2016-01-20,438.53,468.82,432.05,461.95,936315,0
2016-01-21,462.16,469.98,452.01,461.57,708097,0
2016-01-22,469.43,484.57,464.23,482.99,630760,0
2016-01-25,468.53,482.27,465.11,473.07,530988,0
2016-01-26,474.4,474.4,456.25,463.56,466782,0
2016-01-27,460.63,463.24,431.51,434.16,955841,0
2016-01-28,436,436.7,400,415.11,2117045,0
2016-01-29,415.22,428.91,405.06,420.09,893099,0
2016-02-01,417.19,420.77,408.422,418.27,749182,0
2016-02-02,412.68,415.63,402.23,409.89,655922,0
2016-02-03,413.05,422.49,392.35,421.01,953460,0
2016-02-04,417.17,437.525,408.12,412.59,1021024,0
2016-02-05,416.1,420.53,393.07,396.61,1254988,0
2016-02-08,380.7,393.64,376.61,390.53,849109,0
2016-02-09,357,388,350.26,365.97,1754139,0
2016-02-10,370.02,378.19,363,367.48,984562,0
2016-02-11,358.3,375.98,357.01,367.24,713721,0
2016-02-12,371.36,379.04,365.13,379.01,507513,0
2016-02-16,386.4,393.95,382.22,391.76,828887,0
2016-02-17,393.73,398.75,385,397.26,642150,0
2016-02-18,395.65,405,386.01,387.3,551542,0
2016-02-19,386.45,396.24,380.02,394.98,550669,0
2016-02-22,399.05,405.71,394.39,395.79,512902,0
2016-02-23,392,399.685,386.075,386.83,460199,0
2016-02-24,383.69,394.75,377.3,393.63,563654,0
2016-02-25,396.36,402.81,390.49,393.99,511723,0
2016-02-26,396.92,398.6,387.64,394.23,453784,0
2016-02-29,396.24,397.12,383.06,384.02,526245,0
2016-03-01,387.86,410.21,384.02,410.21,673699,0
2016-03-02,410,419,405.26,407.81,563246,0
2016-03-03,406.23,409.44,395.21,401.94,584829,0
2016-03-04,404.55,413.85,395.95,403.82,588328,0
2016-03-07,401.79,411.235,399.61,408.28,493309,0
2016-03-08,405.4,408.29,392.655,394.81,616192,0
2016-03-09,388.53,389.61,373.8,374.75,1285090,0
2016-03-10,376.88,380.59,373.633,377.56,1256235,0
2016-03-11,382.67,383.575,375.53,377.12,646112,0
2016-03-14,378.55,379.1,370.65,373.27,1078067,0
2016-03-15,369.96,372.28,359.17,367.22,1037511,0
2016-03-16,367,381,360,368.46,1097209,0
2016-03-17,366.31,369.5,348.96,365.47,1498924,0
2016-03-18,367.64,370.405,356.751,364.51,1583460,0
2016-03-21,363.86,375.92,360.53,371.04,772018,0
2016-03-22,367.91,380.818,367.25,378.31,724527,0
2016-03-23,378.85,384.312,365.14,365.38,694495,0
2016-03-24,363.46,375.375,360.38,370.8,1047549,0
2016-03-28,372.98,374.92,363.32,363.85,353567,0
2016-03-29,363.89,369.64,357.34,367.37,409189,0
2016-03-30,369.72,373.99,359.15,359.68,514337,0
2016-03-31,361.02,364.84,358.63,360.44,762224,0
2016-04-01,373.99,411.98,360.81,405.25,2677162,0
2016-04-04,403.69,411.33,399.06,405.3,930814,0
2016-04-05,401.85,411.85,399.29,403.65,793148,0
2016-04-06,404.21,428.05,404.21,427.2,1317105,0
2016-04-07,425,433.93,417.02,418.48,991874,0
2016-04-08,420.9,424,401.7,404.94,965936,0
2016-04-11,407.37,407.37,392.92,396.14,982587,0
2016-04-12,396.33,410.49,394.2,408.07,828606,0
2016-04-13,411.24,415,406,410.52,466674,0
2016-04-14,412.16,414.585,401.81,406.83,330446,0
2016-04-15,408.86,409.77,400.89,406.73,377673,0
2016-04-18,407.38,423.95,405.59,422.38,688661,0
2016-04-19,421.38,422.37,411.397,413.78,541538,0
2016-04-20,406.21,406.9,396,399.75,909131,0
2016-04-21,400.69,411.83,398,409.57,539702,0
2016-04-22,406.61,411.576,394.5,404.38,688579,0
2016-04-25,408.21,408.94,403.26,406.92,265888,0
2016-04-26,406.77,411.409,404.33,406.65,277851,0
2016-04-27,406.91,406.91,386.36,389.72,719824,0
2016-04-28,387.11,401.78,385,391.3,715485,0
2016-04-29,388.63,393,373.14,376.71,628300,0
2016-05-02,377.95,385,369.065,384.52,543056,0
2016-05-03,379.62,381.725,370.77,371.32,548511,0
2016-05-04,370.06,371.09,360.25,360.64,699094,0
2016-05-05,377.13,381.605,369.11,377.73,1127748,0
2016-05-06,376.36,377.43,365.93,369.95,671840,0
2016-05-09,370.2,381.32,370.2,375.47,773944,0
2016-05-10,377.96,387.09,374.377,385.87,571170,0
2016-05-11,385.06,386.29,371.46,371.86,538764,0
2016-05-12,373.05,375,362.39,365.35,608137,0
2016-05-13,364.56,371.67,361.64,369.46,849568,0
2016-05-16,380,394.47,378.655,391.95,989199,0
2016-05-17,392.99,393.5,382.78,386.38,1022367,0
2016-05-18,386.04,391.49,384.3,390.28,940365,0
2016-05-19,387.12,394.01,379.33,383.3,985543,0
2016-05-20,383.37,388,382.05,386,558659,0
2016-05-23,386.46,396.99,384.312,392.64,858982,0
2016-05-24,397.23,402.48,393.31,397.7,855032,0
2016-05-25,399.95,400.99,392.91,394.47,706246,0
2016-05-26,393.49,394.9,388.076,393.54,566428,0
2016-05-27,398.49,398.49,389.62,396.22,457698,0
2016-05-31,398.36,400.47,395,398.93,690949,0
2016-06-01,398.75,408.35,395.14,404.31,650559,0
2016-06-02,405.35,407.57,400.31,407.13,461616,0
2016-06-03,405.83,407,393.21,400.75,948761,0
2016-06-06,401.75,404.54,396.71,403.89,552806,0
2016-06-07,400.9,402.39,394.12,394.47,517212,0
2016-06-08,394.47,394.805,383.98,388.97,655108,0
2016-06-09,386.41,392.63,381.08,381.08,492459,0
2016-06-10,379.04,379.75,369.603,372.03,692724,0
2016-06-13,371.71,375.38,366.9,367.23,700160,0
2016-06-14,366.39,371.45,359.23,366.49,920775,0
2016-06-15,368.71,376.22,366.49,367.91,462909,0
2016-06-16,365.8,368.62,362.92,366.52,388229,0
2016-06-17,367.31,369.87,354,354.21,886672,0
2016-06-20,359.52,362.98,352.05,352.66,578139,0
2016-06-21,354,354,342.75,345.14,891827,0
2016-06-22,347.44,362,341,351.92,1445215,0
2016-06-23,355.59,358.77,352.23,357.15,455146,0
2016-06-24,341.7,350.09,338.69,339.54,1122649,0
2016-06-27,335.84,341.74,329.09,331.05,1162879,0
2016-06-28,334.47,340.43,332.97,339.93,477124,0
2016-06-29,343.28,351.2,342.42,347.74,807402,0
2016-06-30,349.55,350.235,344.75,349.23,570326,0
2016-07-01,349,359.89,348.43,358.5,598700,0
2016-07-05,362.25,363.18,355.5,359.61,484927,0
2016-07-06,357.9,372.44,355.61,371.57,786749,0
2016-07-07,370.87,372.29,364.07,371.45,801681,0
2016-07-08,372.6,378.85,370.21,378.35,514270,0
2016-07-11,380.54,381.473,375.49,375.74,419183,0
2016-07-12,377,379.45,368.38,368.75,530135,0
2016-07-13,370.45,372.43,364.36,364.5,444585,0
2016-07-14,367.02,367.02,360.06,365.27,465664,0
2016-07-15,367.88,375.2,363.45,373.81,1017327,0
2016-07-18,374.8,382.39,370.92,381.54,593531,0
2016-07-19,381.53,382.95,374.14,377.15,471428,0
2016-07-20,377.48,386.97,375.44,384.7,490471,0
2016-07-21,386.25,395.42,385.62,389.52,632182,0
2016-07-22,391.4,392.6,387.43,391.34,374398,0
2016-07-25,391.03,395.12,387.55,394.9,293028,0
2016-07-26,393,398.65,390.011,398.27,528372,0
2016-07-27,399.64,416,399,415.09,796231,0
2016-07-28,413.81,413.973,405.535,411.04,443679,0
2016-07-29,411.33,425.88,409.99,425.08,993143,0
2016-08-01,425.09,439,424.01,434,1203836,0
2016-08-02,435.27,437.85,427.09,434.9,1021084,0
2016-08-03,434.7,442.29,433.56,441.37,884577,0
2016-08-04,443.29,443.99,417.5,433.4,1683475,0
2016-08-05,430.35,433.4,422,423,898087,0
2016-08-08,422.43,429.06,418.36,421.04,520348,0
2016-08-09,420.22,423.22,417.75,419.24,378638,0
2016-08-10,418.99,419.53,412.5,415.48,364910,0
2016-08-11,416.02,423.44,415.02,421.35,274383,0
2016-08-12,419.65,422.36,415,421.54,211946,0
2016-08-15,422.75,425.92,422.25,422.87,273292,0
2016-08-16,422.16,422.16,413,413.64,407870,0
2016-08-17,415.25,415.82,409,411.68,333742,0
2016-08-18,412.55,413.33,407.5,410.69,287525,0
2016-08-19,409.34,410.5,403.58,404.3,546007,0
2016-08-22,406.81,422.474,405.1,418.65,744180,0
2016-08-23,420.15,424.999,418.36,420.61,348293,0
2016-08-24,419.61,424.95,403.5,405.25,451150,0
2016-08-25,404.97,410.88,392.49,400.25,635377,0
2016-08-26,400,407.04,396.21,402.97,512140,0
2016-08-29,405.15,405.99,396.58,399.38,496375,0
2016-08-30,398.38,402.36,394.42,395.22,402288,0
2016-08-31,396.01,397.265,390.015,392.55,397156,0
2016-09-01,394.75,394.75,390.5,393.29,347433,0
2016-09-02,393.25,393.97,387.02,388.64,594943,0
2016-09-06,390.94,401.4,390.15,398.31,918434,0
2016-09-07,397.72,401.76,395.65,399.89,730458,0
2016-09-08,398.28,404,396.63,401.83,530035,0
2016-09-09,398,399.83,384.01,384.64,666578,0
2016-09-12,384.3,399.57,384.27,399.51,571505,0
2016-09-13,394.34,396.175,387,390.99,610991,0
2016-09-14,391.7,401.8,391.7,397.56,516268,0
2016-09-15,396.56,404.98,394.87,402.75,639470,0
2016-09-16,403.75,411,400.37,408.63,1035181,0
2016-09-19,409.86,411.05,401.45,402.93,386824,0
2016-09-20,406.47,407.29,400.23,406.24,468314,0
2016-09-21,407.44,410.39,398.58,406.52,559077,0
2016-09-22,408.79,408.95,402.02,408.01,443023,0
2016-09-23,405.57,413.62,405.57,410.39,519643,0
2016-09-26,410,410,401.1,404.12,474933,0
2016-09-27,405.12,421.95,402.37,421.45,758135,0
2016-09-28,421.88,424.35,418.22,419.1,644782,0
2016-09-29,419.05,421.77,404.595,406.36,420324,0
2016-09-30,396.44,404.98,390.56,402.02,880557,0
2016-10-03,402.02,407.79,398.15,402.82,524956,0
2016-10-04,403.82,406,394.55,397.2,439899,0
2016-10-05,398.94,401.449,391.39,392.6,603501,0
2016-10-06,391.39,393,386.59,388.6,442074,0
2016-10-07,390.33,390.98,385.5,390.06,405204,0
2016-10-10,392.29,396,388.84,393.86,605660,0
2016-10-11,391.51,394.692,382.18,386.05,577330,0
2016-10-12,387.54,388.8,372.02,373.47,635624,0
2016-10-13,369.61,379.96,369.018,375.79,379001,0
2016-10-14,378.4,379.1,370.66,371.68,447600,0
2016-10-17,367.8,371.5,364.5,366.73,367842,0
2016-10-18,366.42,372.85,366.07,371.53,309441,0
2016-10-19,372.62,374.58,368.07,368.36,269123,0
2016-10-20,368.92,373.96,368.3,371.24,246456,0
2016-10-21,370.36,371.25,361.67,363.53,420954,0
2016-10-24,364.51,367.12,358.76,362.25,486894,0
2016-10-25,362.5,367.77,358.2,366.93,503360,0
2016-10-26,367.63,367.9,360.07,363.08,450409,0
2016-10-27,365.34,370,362.745,365.35,486480,0
2016-10-28,363.58,364.12,348.49,355.83,1053790,0
2016-10-31,357.21,358.55,344.85,345.02,921485,0
2016-11-01,345.52,352.31,340.8,346.55,974897,0
2016-11-02,346.65,346.65,341.57,343.66,722572,0
2016-11-03,343.51,346.43,331.95,336.01,1203254,0
2016-11-04,325.62,351.745,325.35,341.39,1885091,0
2016-11-07,347.48,366.84,344.19,365.42,1235847,0
2016-11-08,362.95,374.13,361.45,367.77,1270948,0
2016-11-09,385.35,420.46,383.5,418.42,2990016,0
2016-11-10,422.02,431.26,418.96,423,1278164,0
2016-11-11,418.42,421.72,411.14,419.79,808025,0
2016-11-14,421.22,452.96,418.845,444.52,1557103,0
2016-11-15,443.52,449,428.12,428.65,1118813,0
2016-11-16,428,430.922,419.94,420.08,777896,0
2016-11-17,406.14,410.11,398.02,404.56,1474043,0
2016-11-18,403.54,410.64,397.02,397.48,1066466,0
2016-11-21,398.98,410,398.36,405.48,919306,0
2016-11-22,406.25,407.93,395.27,398.97,871154,0
2016-11-23,393.61,403.35,390.24,402.41,924484,0
2016-11-25,402.34,402.34,394.5,398.16,258156,0
2016-11-28,397.11,398.325,389.45,390.38,699522,0
2016-11-29,391.77,394.49,386.54,387.26,730559,0
2016-11-30,387.18,388.285,377.15,379.24,937399,0
2016-12-01,379.48,381.97,374.42,375.56,806845,0
2016-12-02,375.85,378.5,371.32,372.71,714603,0
2016-12-05,375.1,377.89,369.05,369.82,640633,0
2016-12-06,371.59,371.765,365.32,368.95,697997,0
2016-12-07,365.28,366.57,348.82,362.01,1606245,0
2016-12-08,361.8,370.49,359.5,369.15,963752,0
2016-12-09,371.13,379.5,370.4,372.83,1215818,0
2016-12-12,391.99,396.675,387,387.1,1517249,0
2016-12-13,386.5,392.46,378.445,382,879255,0
2016-12-14,382.25,386,376.4,381.5,846123,0
2016-12-15,381.09,384.185,375.98,378.01,523837,0
2016-12-16,379.4,386.56,377.28,378.85,907791,0
2016-12-19,379.82,383.28,371.27,371.75,787912,0
2016-12-20,378.27,378.27,368.856,371.02,739172,0
2016-12-21,370.16,372.44,364.48,364.92,525966,0
2016-12-22,365.88,372.5,361.95,372.45,641470,0
2016-12-23,371.67,382.31,371.65,381.78,745481,0
2016-12-27,383.91,391.49,382.12,385.95,780598,0
2016-12-28,387.88,387.88,376.41,378.75,520321,0
2016-12-29,378.41,379.466,372.79,373.88,360169,0
2016-12-30,375.3,375.3,364.92,367.09,614765,0
2017-01-03,370.84,384.94,368.44,379.7,1039033,0
2017-01-04,374.87,389.22,373.85,383.11,757824,0
2017-01-05,381.15,385.72,380.22,381,580774,0
2017-01-06,360.48,361.93,354,358.68,3183129,0
2017-01-09,359.21,360.39,349.24,355.06,1851022,0
2017-01-10,356,375.94,355.2,373,1674352,0
2017-01-11,371.84,379.95,361.66,364.47,1612171,0
2017-01-12,362,367.37,358.5,364.44,655675,0
2017-01-13,364.76,373.48,364.435,367.88,870061,0
2017-01-17,367.65,369.97,359.73,363.24,830294,0
2017-01-18,363.7,365.95,358.93,362.95,460998,0
2017-01-19,363.2,366.295,359.97,363.41,547783,0
2017-01-20,365.67,369.75,362.07,362.56,722333,0
2017-01-23,361.97,363.59,354.17,354.36,887655,0
2017-01-24,355.04,356.44,347,347.99,856656,0
2017-01-25,350,350.75,344.81,348.88,896017,0
2017-01-26,348.74,352.88,340.09,340.75,1231223,0
2017-01-27,342.34,349.97,340.96,346.5,617690,0
2017-01-30,344.89,347.04,342.16,344.5,639220,0
2017-01-31,344.05,360,343.5,358.98,980625,0
2017-02-01,358.74,364.8,355.01,364.17,1019947,0
2017-02-02,361.14,364.81,357.89,360.56,562318,0
2017-02-03,362.43,363.25,352.08,358.26,733356,0
2017-02-06,357.86,362.45,353.59,361.59,626158,0
2017-02-07,360.61,363.1,355.89,357.69,667575,0
2017-02-08,355.88,359,351.03,353.25,845339,0
2017-02-09,347.07,366.95,347,360,1705633,0
2017-02-10,360.95,364.386,357.38,359.87,703267,0
2017-02-13,364.22,378.47,363.2,375.66,1515907,0
2017-02-14,375.95,378.32,371.605,376.52,951297,0
2017-02-15,375.43,384.58,374,384,891596,0
2017-02-16,379,382.08,369.2,373.02,1220676,0
2017-02-17,372.42,375,369.3,371.18,682240,0
2017-02-21,372.18,375.76,370,371.61,674600,0
2017-02-22,371.61,373.16,369.12,370.22,563159,0
2017-02-23,370.99,371.22,357.22,360.96,1072179,0
2017-02-24,359.88,361.08,355,361.01,705368,0
2017-02-27,361.15,373.36,359.935,373.11,504430,0
2017-02-28,373.3,374.97,368.42,373.5,737246,0
2017-03-01,378,381.92,372.52,379.05,734678,0
2017-03-02,379.05,381.99,375,375.59,468737,0
2017-03-03,375.98,379.46,371,378.66,505035,0
2017-03-06,378.13,383.99,376.45,381.93,786721,0
2017-03-07,378.76,382.22,370.63,372.52,872550,0
2017-03-08,373.59,382.69,373.505,381.37,822969,0
2017-03-09,383.18,392.24,381.43,390.14,1041178,0
2017-03-10,392.95,392.95,384.21,388.23,736090,0
2017-03-13,387.31,389.98,384.28,388.88,572707,0
2017-03-14,386.87,393.59,386.87,391.1,548963,0
2017-03-15,393.64,399.72,391.83,397.8,808206,0
2017-03-16,397.46,399,389.29,392.59,770860,0
2017-03-17,380.05,386.69,370.68,380.29,2570916,0
2017-03-20,380.83,385.71,377.72,382.02,576945,0
2017-03-21,382.89,383.085,370.24,370.98,1224616,0
2017-03-22,373.12,374.74,366.125,369.14,684628,0
2017-03-23,369.19,370.73,364.44,365.02,677088,0
2017-03-24,367.92,374.85,366.72,373,866191,0
2017-03-27,371.69,384.96,371.04,383.68,1238154,0
2017-03-28,383.47,388.82,376.22,382.55,1533310,0
2017-03-29,382.46,401.21,382.06,394.14,1911819,0
2017-03-30,394.89,397.21,385.82,386.18,942871,0
2017-03-31,385.75,390,382.6,387.51,537349,0
2017-04-03,388,392.75,382.26,383.19,994847,0
2017-04-04,383.94,386.06,379.28,382.92,674107,0
2017-04-05,382.93,384.51,375.72,377.36,671580,0
2017-04-06,379,381.98,376.36,379.48,1002130,0
2017-04-07,379.6,381.364,375.61,380.55,741730,0
2017-04-10,380.01,382.894,372.83,373.26,825531,0
2017-04-11,372.5,373.89,363.99,367.07,851473,0
2017-04-12,367,372.6,364.23,366.33,649534,0
2017-04-13,367.61,373.87,366.5,370.37,682164,0
2017-04-17,373,374.36,369.105,373.45,546300,0
2017-04-18,371.04,374.72,363.39,366.06,511202,0
2017-04-19,368.12,371.31,366.52,370.96,489497,0
2017-04-20,371.92,377.48,368.05,376.4,758770,0
2017-04-21,376.4,379.2,368.81,370.12,626103,0
2017-04-24,373.83,374.94,369.045,371.93,714988,0
2017-04-25,373.09,376.24,370,372.32,711724,0
2017-04-26,372.12,375.4,369.47,371.39,516413,0
2017-04-27,370.9,371.71,360,366.62,1981461,0
2017-04-28,368.51,393.5,368.3,388.49,2180107,0
2017-05-01,388.8,399.98,388.22,396.17,1245471,0
2017-05-02,396.45,402.985,392.7,402.04,879310,0
2017-05-03,402,408.12,400.39,407.03,1265009,0
2017-05-04,410.19,437.32,410.19,434.31,2320331,0
2017-05-05,434.79,438.47,426.4,429,1060607,0
2017-05-08,427.76,436.47,421.877,423.38,864582,0
2017-05-09,422.83,428.72,421.55,427.18,567078,0
2017-05-10,427.13,431.74,422.95,431.57,518874,0
2017-05-11,429.79,441.71,428.85,440.41,895948,0
2017-05-12,441.54,452.88,438.59,442.05,1213708,0
2017-05-15,440.38,450.78,439.612,450.41,772102,0
2017-05-16,451.79,456.74,445.8,454.75,942357,0
2017-05-17,451.29,458.58,445.3,446.72,749988,0
2017-05-18,448,462.96,446.05,457.33,1107622,0
2017-05-19,456.06,458.49,448,450.01,996844,0
2017-05-22,448.48,464.4,448.39,460.99,782250,0
2017-05-23,462,464.25,458.789,461.37,573541,0
2017-05-24,461.37,461.935,452.11,458.24,468588,0
2017-05-25,460.04,460.04,455.02,455.59,671831,0
2017-05-26,456.7,459.25,453.345,455.17,475520,0
2017-05-30,455.13,458.48,448.08,448.67,865196,0
2017-05-31,450.32,459.3,448.09,459.06,1313988,0
2017-06-01,460,470.43,459.53,466.02,1204137,0
2017-06-02,466.7,484.99,465.33,480.43,1717853,0
2017-06-05,483.5,489,476.97,480.26,912612,0
2017-06-06,479.3,482.3,473.44,477.74,729819,0
2017-06-07,479,483.06,476.09,482,844113,0
2017-06-08,481.56,486.81,478.16,485.9,593861,0
2017-06-09,482.55,487.52,473.26,475.79,1027227,0
2017-06-12,475.22,477.5,466.91,476.23,884368,0
2017-06-13,474.38,476.5,471.63,473.67,503718,0
2017-06-14,475.35,481.86,469.27,476.84,662456,0
2017-06-15,474.37,475.8,461.58,469.5,797050,0
2017-06-16,468.19,470.28,453.54,459.91,1658720,0
2017-06-19,462.96,474.725,456.57,471.67,807575,0
2017-06-20,477.92,504.89,474.62,495.33,2134807,0
2017-06-21,496.51,525,495.04,522.02,1743114,0
2017-06-22,525,543.552,521.5,526.53,1843540,0
2017-06-23,511.79,519.65,500.25,517.33,1885329,0
2017-06-26,513,521.512,506.7,515.91,1172491,0
2017-06-27,517.55,529.99,500.74,502.12,1446553,0
2017-06-28,506.51,518,500.75,513.19,932793,0
2017-06-29,510.44,512.64,499.08,509.93,922204,0
2017-06-30,507.46,508,490.89,491.21,1267513,0
2017-07-03,494.2,498.546,484.28,487.73,603507,0
2017-07-05,490.08,499.36,489.56,497,822976,0
2017-07-06,491.76,496.35,482.51,490.19,898606,0
2017-07-07,497.51,506.39,493.44,496.5,722288,0
2017-07-10,497.61,500.74,489.33,499.91,888061,0
2017-07-11,498.52,502,489.195,492,829218,0
2017-07-12,496.2,499.32,489.09,496.99,576678,0
2017-07-13,496.02,509.955,492.18,505.05,789974,0
2017-07-14,507.4,509.575,498.65,505.1,608260,0
2017-07-17,508.28,509.88,496.76,498.11,620166,0
2017-07-18,497.64,499.98,494.37,497.63,450791,0
2017-07-19,504.99,509.135,501.1,506.79,850706,0
2017-07-20,510.47,524.89,509.92,521.13,767889,0
2017-07-21,518.46,522,513.4,515.93,616914,0
2017-07-24,516.94,521.77,510.7,521.22,471885,0
2017-07-25,523.97,526.12,510.74,513.45,594939,0
2017-07-26,513.77,518.57,510,515.63,369478,0
2017-07-27,515.77,517.44,503.98,508.41,951233,0
2017-07-28,507.01,513.42,499.04,508.71,620107,0
2017-07-31,489.67,499.14,487.134,491.62,1000547,0
2017-08-01,486.6,490.17,471.26,472,1282026,0
2017-08-02,470.78,477.51,468.31,476.82,954246,0
2017-08-03,498.1,498.498,463.3,467.11,1208461,0
2017-08-04,468.73,473.34,466.66,468.76,760390,0
2017-08-07,468.71,471.76,462.21,470.1,499116,0
2017-08-08,469.18,475.25,467.35,469.68,484489,0
2017-08-09,469.96,478.99,465.524,474.09,979950,0
2017-08-10,470.48,472.46,459.14,460.08,573408,0
2017-08-11,462.35,467.86,459.23,466.59,495948,0
2017-08-14,469.97,476.8,466.99,474.54,533793,0
2017-08-15,473.87,475.005,470.49,472.57,378514,0
2017-08-16,475.58,475.58,467.24,468.54,383199,0
2017-08-17,469.82,470.04,461.77,464.02,706090,0
2017-08-18,461.9,470.86,460.56,467.98,549647,0
2017-08-21,467.75,472.49,467.425,469.74,507145,0
2017-08-22,470,483,469.2,478.65,502714,0
2017-08-23,475,480.86,472.32,477.15,410083,0
2017-08-24,477.27,488.82,474.343,485.26,538359,0
2017-08-25,485.25,487.77,477.38,477.8,531503,0
2017-08-28,483.92,486.35,477.78,479.22,830477,0
2017-08-29,476.88,481.35,473.37,479.03,546294,0
2017-08-30,480.51,495.85,477.97,487.12,729375,0
2017-08-31,488.4,502.42,484,496.9,872340,0
2017-09-01,498.24,505.49,497.09,504,699890,0
2017-09-05,499.81,503.54,489.37,494.36,657682,0
2017-09-06,499.69,503.33,492.87,500.22,441510,0
2017-09-07,489,489,467,471.92,1554416,0
2017-09-08,473,479.025,470,471.33,765620,0
2017-09-11,451.08,454.99,441.52,445.11,1981863,0
2017-09-12,448.12,448.12,440,444.48,881214,0
2017-09-13,445,445,433.16,437.74,1062456,0
2017-09-14,436.68,443.3,429.31,441.26,987556,0
2017-09-15,442.04,442.16,432.43,433.45,998502,0
2017-09-18,433.48,439.025,430.05,434.64,650433,0
2017-09-19,433.26,434.64,426.47,431.38,695484,0
2017-09-20,431.64,438.44,429.55,438.17,692588,0
2017-09-21,435,438.77,429.47,433.45,556678,0
2017-09-22,431.12,433.77,427.04,432.72,625312,0
2017-09-25,431.99,442.9,431.64,438.15,834103,0
2017-09-26,440.4,442.8,433.315,434.97,453376,0
2017-09-27,435.64,437.61,432.5,435.43,491821,0
2017-09-28,433.29,439.039,433.29,435.11,452878,0
2017-09-29,435.28,450.23,435.28,447.12,899394,0
2017-10-02,448.31,465,445.41,462.24,1157513,0
2017-10-03,463.04,463.04,451.26,455.63,596697,0
2017-10-04,454.1,458.92,450.112,456.05,611094,0
2017-10-05,455.95,477,451.1,463.4,1421580,0
2017-10-06,463.39,471,461.91,469.95,985759,0
2017-10-09,472.51,473.86,466.7,469.56,482766,0
2017-10-10,469.56,472.31,460.66,461.13,655696,0
2017-10-11,459.8,460.85,448.71,452.97,1197831,0
2017-10-12,454,454.52,444.2,447.15,708340,0
2017-10-13,448.01,449.74,441.04,442.96,718075,0
2017-10-16,444,453.55,443.11,445.68,480807,0
2017-10-17,444.41,448.57,442.01,442.56,643395,0
2017-10-18,444.99,444.99,435.55,439.37,547588,0
2017-10-19,439.59,443,438,440.94,639283,0
2017-10-20,430.17,435.16,427,432.98,990281,0
2017-10-23,435,437.9,430.045,432.76,778981,0
2017-10-24,435.52,436.75,425.61,426.51,700446,0
2017-10-25,424.53,429.73,420.515,421.93,982133,0
2017-10-26,416.7,420.61,412.49,416.04,852074,0
2017-10-27,416.04,416.04,406.52,409.22,1111589,0
2017-10-30,408.245,417.22,405,406.52,812649,0
2017-10-31,407.4,409.945,400.19,402.62,1051225,0
2017-11-01,403.81,405.504,394.56,397,1161046,0
2017-11-02,400,402.99,395.45,397.45,1453298,0
2017-11-03,400.02,408.55,400.02,408.41,896616,0
2017-11-06,410.01,416.89,406.5,406.63,833660,0
2017-11-07,407.26,411.665,401.76,403.49,785431,0
2017-11-08,418.01,432.5,405,415.17,1310348,0
2017-11-09,409.44,414.02,396.53,406.21,942507,0
2017-11-10,405.45,405.745,398.37,404.54,770966,0
