Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,24.3,24.46,23.76,23.81,68300,0
2005-02-28,23.81,24.13,23.7,23.7,50400,0
2005-03-01,23.8,24.3,23.8,24.1,34700,0
2005-03-02,24.1,24.33,24.09,24.15,23500,0
2005-03-03,24.05,24.25,24.01,24.05,41600,0
2005-03-04,24.15,24.44,24.11,24.24,33200,0
2005-03-07,24.49,24.55,24.22,24.37,34900,0
2005-03-08,24.27,24.33,24,24.19,22400,0
2005-03-09,24.16,24.24,23.3,23.35,104500,0
2005-03-10,23.35,23.69,23.27,23.48,62400,0
2005-03-11,23.4,23.54,23.3,23.38,30000,0
2005-03-14,23.31,23.46,23.25,23.32,21000,0
2005-03-15,23.26,23.39,23.05,23.1,63600,0
2005-03-16,23.05,23.49,23.05,23.4,29800,0
2005-03-17,23.42,23.46,23.25,23.35,17900,0
2005-03-18,23.43,23.5,22.7,23,60100,0
2005-03-21,22.7,22.84,22.35,22.6,33500,0
2005-03-22,22.45,22.52,22.25,22.32,25400,0
2005-03-23,22.12,22.22,21.6,21.63,31300,0
2005-03-24,21.63,21.97,21.63,21.88,31600,0
2005-03-28,21.83,22.52,21.78,22.21,45800,0
2005-03-29,22.29,22.44,21.78,21.8,22900,0
2005-03-30,21.76,21.8,21.35,21.72,29900,0
2005-03-31,21.72,21.9,21.51,21.9,29200,0
2005-04-01,21.89,22.04,21.15,21.3,48500,0
2005-04-04,21.25,21.8,21.25,21.8,25000,0
2005-04-05,21.82,22.1,21.82,22.09,27400,0
2005-04-06,22.16,22.2,21.26,21.82,44400,0
2005-04-07,21.95,22.19,21.81,22.14,19700,0
2005-04-08,22.09,22.15,21.43,21.49,26900,0
2005-04-11,21.44,21.7,21.4,21.51,15100,0
2005-04-12,21.5,21.92,21.39,21.92,16200,0
2005-04-13,21.82,21.84,21.49,21.52,14600,0
2005-04-14,21.35,21.84,21.2,21.41,38800,0
2005-04-15,21.42,21.6,21.3,21.5,31100,0
2005-04-18,21.5,21.73,21.3,21.5,32800,0
2005-04-19,21.58,22.09,21.53,22.03,32500,0
2005-04-20,22.1,22.2,21.31,21.5,35300,0
2005-04-21,21.25,21.7,21.25,21.43,40500,0
2005-04-22,21.38,21.62,21.26,21.59,41600,0
2005-04-25,21.56,21.61,21.45,21.5,27300,0
2005-04-26,21.7,21.95,20.97,21.05,43900,0
2005-04-27,21.02,21.53,21.02,21.15,31300,0
2005-04-28,21.1,21.12,20.68,20.68,30700,0
2005-04-29,20.66,20.77,19.85,20,90100,0
2005-05-02,19.97,20.85,19.86,20.41,96700,0
2005-05-03,20.16,21.14,20.15,20.99,92600,0
2005-05-04,20.75,21.7,20.71,21.5,119300,0
2005-05-05,21.57,22.54,21.57,22.4,97100,0
2005-05-06,22.5,22.52,22.06,22.39,21200,0
2005-05-09,22.4,22.7,22.23,22.35,21900,0
2005-05-10,22.35,22.35,21.8,21.87,19200,0
2005-05-11,22.02,22.05,21.6,21.64,16200,0
2005-05-12,21.64,21.68,20.95,21.13,19400,0
2005-05-13,20.9,21.04,20.75,20.77,29100,0
2005-05-16,20.8,21.08,20.8,21.08,26300,0
2005-05-17,21,21.05,20.98,20.99,19000,0
2005-05-18,20.99,21.43,20.99,21.2,26000,0
2005-05-19,21.1,21.16,20.95,20.99,35900,0
2005-05-20,20.99,21.05,20.9,20.91,50200,0
2005-05-23,20.8,21.06,20.65,21,59300,0
2005-05-24,21,21.06,20.79,20.93,29100,0
2005-05-25,20.87,21,20.72,20.72,21400,0
2005-05-26,20.82,21.01,20.82,20.88,42200,0
2005-05-27,20.95,21.1,20.91,21.05,39800,0
2005-05-31,21.05,21.42,21.05,21.11,29400,0
2005-06-01,21.11,21.44,21.11,21.38,37600,0
2005-06-02,21.35,21.66,21.35,21.65,43000,0
2005-06-03,21.6,21.6,21.41,21.5,26600,0
2005-06-06,21.58,21.58,21.4,21.5,21100,0
2005-06-07,21.5,21.6,21.47,21.55,20500,0
2005-06-08,21.53,21.55,21.47,21.5,21500,0
2005-06-09,21.5,21.65,21.45,21.51,42800,0
2005-06-10,22.2,23.17,22.16,23.08,192800,0
2005-06-13,22.83,23.08,22.7,22.99,74400,0
2005-06-14,22.7,22.7,22.25,22.41,66700,0
2005-06-15,22.16,22.4,22.15,22.39,49000,0
2005-06-16,22.39,22.85,22.39,22.8,13800,0
2005-06-17,22.89,23.1,22.68,22.9,83800,0
2005-06-20,22.91,23.1,22.85,22.85,30000,0
2005-06-21,22.86,23.25,22.86,23.02,28100,0
2005-06-22,23,23.25,22.33,23.25,118500,0
2005-06-23,23.24,23.25,22.2,22.2,46800,0
2005-06-24,22.21,22.7,22.21,22.7,74500,0
2005-06-27,22.7,22.7,22.15,22.4,57500,0
2005-06-28,22.35,22.73,22.35,22.73,43200,0
2005-06-29,22.7,22.74,22.41,22.56,21600,0
2005-06-30,22.6,22.74,22.43,22.44,23300,0
2005-07-01,22.44,22.75,22.4,22.66,31900,0
2005-07-05,22.7,22.89,22.6,22.8,27800,0
2005-07-06,22.85,23,22.55,22.63,49200,0
2005-07-07,22.53,22.8,22.44,22.48,38900,0
2005-07-08,22.42,22.88,22.31,22.83,37200,0
2005-07-11,22.9,23.01,22.5,22.95,35800,0
2005-07-12,22.96,23.01,22.5,22.5,19100,0
2005-07-13,22.5,22.67,22.35,22.62,19300,0
2005-07-14,22.64,22.65,22.31,22.32,26100,0
2005-07-15,22.3,22.58,22.09,22.55,12200,0
2005-07-18,22.35,22.35,21.95,21.97,37300,0
2005-07-19,22,22.5,22,22.29,43300,0
2005-07-20,22.29,22.43,22.25,22.43,23200,0
2005-07-21,22.37,22.43,22.2,22.2,26600,0
2005-07-22,22.2,22.69,22.16,22.68,27600,0
2005-07-25,22.68,22.77,22.5,22.5,47700,0
2005-07-26,22.4,22.46,22.24,22.24,33700,0
2005-07-27,22.35,22.35,21.36,21.54,105700,0
2005-07-28,21.45,21.74,21.32,21.55,90500,0
2005-07-29,21.5,21.7,21.4,21.68,74100,0
2005-08-01,21,22.18,21,21.91,82900,0
2005-08-02,21.9,22.24,21.8,22.18,64700,0
2005-08-03,22.35,23.32,22.1,22.95,149600,0
2005-08-04,23.15,23.15,22.8,23.13,73200,0
2005-08-05,23.23,23.23,22.88,23.1,61800,0
2005-08-08,23.18,23.24,23,23.23,25000,0
2005-08-09,23.25,23.35,23.05,23.06,47400,0
2005-08-10,23.06,23.25,22.73,22.94,102200,0
2005-08-11,22.92,23.25,22.91,23.22,38100,0
2005-08-12,23.25,23.3,23.05,23.06,91900,0
2005-08-15,23.06,23.15,22.86,23.05,65900,0
2005-08-16,23.04,23.14,22.88,23,46800,0
2005-08-17,22.93,23.39,22.93,23.18,32600,0
2005-08-18,23.1,23.28,23.01,23.12,35300,0
2005-08-19,23.07,23.2,22.98,23.06,17700,0
2005-08-22,23.05,23.28,23.02,23.19,14300,0
2005-08-23,23.2,23.5,23.15,23.5,35900,0
2005-08-24,23.45,23.47,23.25,23.47,37300,0
2005-08-25,23.4,23.43,23.32,23.38,13600,0
2005-08-26,23.35,23.35,23.15,23.26,18400,0
2005-08-29,23.21,23.38,23.07,23.3,33300,0
2005-08-30,23.22,23.34,22.61,22.8,40400,0
2005-08-31,22.9,23.6,22.84,23.5,49500,0
2005-09-01,23.51,23.87,23.51,23.71,41200,0
2005-09-02,23.66,23.75,23.5,23.53,23900,0
2005-09-06,23.47,23.74,23.47,23.63,43500,0
2005-09-07,23.65,23.7,23.23,23.67,49000,0
2005-09-08,23.57,23.61,23.4,23.5,31700,0
2005-09-09,23.46,23.9,23.46,23.89,31700,0
2005-09-12,23.98,24.08,23.81,23.98,38400,0
2005-09-13,23.86,23.94,23.59,23.64,31300,0
2005-09-14,23.61,23.69,23.19,23.25,64100,0
2005-09-15,23.33,23.63,23.33,23.62,26600,0
2005-09-16,23.8,23.93,22.93,23,115600,0
2005-09-19,23.12,23.29,22.93,23,29500,0
2005-09-20,22.9,23.47,22.9,23.05,51100,0
2005-09-21,23.04,23.25,23.04,23.06,50900,0
2005-09-22,23.21,23.3,23.01,23.16,39800,0
2005-09-23,23.26,23.66,23.2,23.6,32800,0
2005-09-26,23.6,23.91,23.6,23.7,59300,0
2005-09-27,23.72,23.85,23.38,23.39,54100,0
2005-09-28,23.32,24.23,23.32,24.15,101700,0
2005-09-29,24.25,24.55,24,24.54,53800,0
2005-09-30,24.55,25.15,24.31,25,98600,0
2005-10-03,24.94,25.14,24.9,25.01,67300,0
2005-10-04,25,25.24,25,25.07,48000,0
2005-10-05,25,25.1,24.95,24.95,69000,0
2005-10-06,24.95,24.96,24.8,24.83,48800,0
2005-10-07,24.86,24.91,24.81,24.85,92000,0
2005-10-10,24.85,25.13,24.83,25,41400,0
2005-10-11,25.02,25.04,24.89,25,41200,0
2005-10-12,25,25.22,24.95,25.18,91000,0
2005-10-13,25.08,25.26,24.95,25.11,64300,0
2005-10-14,25.2,25.7,24.99,25.52,55400,0
2005-10-17,25.6,26.27,25.53,26.22,64700,0
2005-10-18,26.42,26.47,25.81,25.91,33900,0
2005-10-19,25.86,26.4,25.6,26.4,48000,0
2005-10-20,26.35,26.46,25.78,25.96,54700,0
2005-10-21,25.96,25.96,25.3,25.3,45600,0
2005-10-24,25.3,25.45,25.2,25.4,31600,0
2005-10-25,25.4,25.4,24.8,24.95,48900,0
2005-10-26,24.85,24.95,24.65,24.81,38200,0
2005-10-27,24.81,24.81,24.25,24.34,40100,0
2005-10-28,24.42,25.42,24.42,25.41,55800,0
2005-10-31,25.41,25.8,25.41,25.6,49500,0
2005-11-01,25.5,25.64,25.05,25.13,32200,0
2005-11-02,25.11,26.26,24.8,25.31,171100,0
2005-11-03,25.41,27,25.41,26.98,92500,0
2005-11-04,26.98,26.98,26.79,26.98,50400,0
2005-11-07,26.9,26.96,26.49,26.54,46900,0
2005-11-08,26.34,26.95,26.34,26.8,31500,0
2005-11-09,26.85,26.85,25.6,26.01,58100,0
2005-11-10,26.01,26.31,25.78,26.3,98200,0
2005-11-11,26.25,26.57,26.21,26.57,15200,0
2005-11-14,26.64,26.7,26.26,26.65,33300,0
2005-11-15,26.69,26.75,26.45,26.69,17400,0
2005-11-16,26.74,26.74,26.2,26.25,13400,0
2005-11-17,26.3,26.75,26.27,26.74,20700,0
2005-11-18,26.9,27.05,26.55,26.72,33200,0
2005-11-21,26.78,26.95,26.55,26.91,29300,0
2005-11-22,26.95,26.95,26.8,26.85,13200,0
2005-11-23,26.78,26.89,26.5,26.51,24100,0
2005-11-25,26.51,26.84,26.44,26.66,11800,0
2005-11-28,26.66,26.96,26.46,26.91,51600,0
2005-11-29,26.99,27.15,26.9,27.09,46200,0
2005-11-30,27,27.14,26.7,27.06,58300,0
2005-12-01,27.01,27.27,27.01,27.18,38900,0
2005-12-02,27.1,27.1,26.39,26.9,44800,0
2005-12-05,26.9,26.9,26.43,26.76,22700,0
2005-12-06,26.8,26.92,26.6,26.78,43300,0
2005-12-07,26.85,26.88,26.28,26.46,26500,0
2005-12-08,26.55,26.55,25.9,25.9,22800,0
2005-12-09,25.89,25.9,25.4,25.42,35000,0
2005-12-12,25.48,26.24,25.46,25.79,49600,0
2005-12-13,25.7,26.2,25.7,26.09,29700,0
2005-12-14,26,26.17,25.9,25.99,15100,0
2005-12-15,26,26.38,25.9,26.29,54600,0
2005-12-16,26.35,26.41,26.01,26.2,78000,0
2005-12-19,26.25,26.3,25.5,25.59,29600,0
2005-12-20,25.49,25.9,25.49,25.77,50100,0
2005-12-21,25.75,25.9,25.4,25.46,44800,0
2005-12-22,25.47,25.57,25.21,25.29,34700,0
2005-12-23,25.04,25.73,25.04,25.44,29800,0
2005-12-27,25.5,26.05,25.4,25.42,49500,0
2005-12-28,25.42,25.42,25.01,25.06,63900,0
2005-12-29,25.01,25.2,24.8,24.95,47400,0
2005-12-30,24.85,25.1,24.8,25,27800,0
2006-01-03,25,25.01,24.8,24.95,42300,0
2006-01-04,24.9,25.39,24.9,25.18,53800,0
2006-01-05,25.23,25.42,24.75,25.13,72300,0
2006-01-06,25.14,25.14,24.96,25,23000,0
2006-01-09,24.9,25.67,24.9,25.57,60500,0
2006-01-10,25.43,25.77,25.43,25.72,43200,0
2006-01-11,25.73,26.28,25.73,26.25,41300,0
2006-01-12,26.35,26.49,25.95,25.95,36900,0
2006-01-13,25.95,26.71,25.95,26.44,47000,0
2006-01-17,26.44,26.44,25.85,26.01,62400,0
2006-01-18,25.95,25.99,25.64,25.82,36900,0
2006-01-19,25.92,26.26,25.91,26.19,54400,0
2006-01-20,26.4,26.46,25.91,26.11,44000,0
2006-01-23,26.07,26.4,26.05,26.15,21900,0
2006-01-24,26.15,26.37,26.05,26.13,25300,0
2006-01-25,26.1,26.19,25.93,25.96,24100,0
2006-01-26,26,26.36,25.97,26.27,27000,0
2006-01-27,26.17,26.65,26.17,26.3,22600,0
2006-01-30,26.2,26.34,25.83,25.95,25800,0
2006-01-31,25.88,26.14,25.81,25.9,41800,0
2006-02-01,25.9,25.9,25.54,25.64,42100,0
2006-02-02,25.54,25.62,25.02,25.02,40600,0
2006-02-03,25,25.38,25,25.19,39000,0
2006-02-06,25.13,25.23,24.95,25.23,38400,0
2006-02-07,25.3,25.64,25.3,25.51,20600,0
2006-02-08,25.6,25.75,25.57,25.75,19200,0
2006-02-09,25.65,25.8,25.55,25.55,27300,0
2006-02-10,25.55,25.65,25.5,25.62,30800,0
2006-02-13,25.62,25.62,25.4,25.46,32900,0
2006-02-14,25.42,25.9,25.42,25.89,31300,0
2006-02-15,25.95,26.29,25.85,26.29,21300,0
2006-02-16,26.35,26.65,26.2,26.45,25600,0
2006-02-17,26.45,26.45,25.65,26,28300,0
2006-02-21,26.01,26.4,25.85,26.05,25600,0
2006-02-22,26.05,26.05,25.68,25.7,41100,0
2006-02-23,25.7,25.7,25.4,25.5,56700,0
2006-02-24,25.45,25.59,25.4,25.5,12700,0
2006-02-27,25.51,26.45,25.51,26.35,15700,0
2006-02-28,26.35,26.74,26.25,26.73,36800,0
2006-03-01,26.6,26.8,26.34,26.8,23600,0
2006-03-02,26.9,27,26.72,26.75,23600,0
2006-03-03,26.7,26.95,26.35,26.7,39500,0
2006-03-06,26.8,26.8,25.75,25.75,30200,0
2006-03-07,25.75,26.73,25.66,26.28,130600,0
2006-03-08,26.15,27.16,26.05,26.9,126200,0
2006-03-09,26.87,27.13,26.7,27,69900,0
2006-03-10,27,27.09,26.9,27,26700,0
2006-03-13,27.05,27.08,26.7,27.01,52800,0
2006-03-14,27.08,27.46,26.92,27.3,40100,0
2006-03-15,27.2,27.33,27.01,27.2,30400,0
2006-03-16,27.13,27.14,26.6,26.74,52300,0
2006-03-17,26.74,26.98,26.37,26.85,102100,0
2006-03-20,26.87,26.88,26.5,26.74,37600,0
2006-03-21,26.7,26.98,26.55,26.8,55000,0
2006-03-22,26.84,27.09,26.5,27.01,31000,0
2006-03-23,27.08,27.33,26.83,27.33,49900,0
2006-03-24,27.28,27.5,27.01,27.44,31200,0
2006-03-27,27.3,27.3,26.45,26.51,65900,0
2006-03-28,26.5,26.98,26,26.01,68100,0
2006-03-29,25.07,26.5,25.07,26.06,28300,0
2006-03-30,26,26.29,25.97,25.98,38600,0
2006-03-31,26.03,26.38,26,26.01,41400,0
2006-04-03,26.11,26.59,26.01,26.24,71000,0
2006-04-04,26.2,26.98,26.2,26.92,81200,0
2006-04-05,26.98,27.49,26.95,27.48,50800,0
2006-04-06,27.48,27.5,27.18,27.21,50500,0
2006-04-07,27.35,27.47,27,27.2,85700,0
2006-04-10,27.2,27.3,26.58,26.64,56100,0
2006-04-11,26.6,26.63,26.1,26.18,39500,0
2006-04-12,26.3,26.7,26.3,26.53,20600,0
2006-04-13,26.4,26.7,25.92,26.11,53200,0
2006-04-17,26.04,26.25,26,26.08,42800,0
2006-04-18,26.18,27.26,26.18,27.14,77300,0
2006-04-19,27.24,27.38,27.11,27.3,39200,0
2006-04-20,27.2,27.77,27.2,27.25,63600,0
2006-04-21,27.4,27.43,26.79,27.08,37000,0
2006-04-24,27.18,27.49,27.05,27.41,35700,0
2006-04-25,27.41,27.49,26.95,27.24,52000,0
2006-04-26,27.24,27.49,27.2,27.3,40700,0
2006-04-27,27.2,27.68,27,27,40400,0
2006-04-28,26.94,27.3,26.78,26.98,32900,0
2006-05-01,27.05,27.34,26.75,26.92,30200,0
2006-05-02,27.05,27.21,26.73,27.15,29800,0
2006-05-03,27.17,27.38,27.17,27.31,18000,0
2006-05-04,27.38,27.45,27.28,27.4,19700,0
2006-05-05,27.4,27.5,27.33,27.33,19700,0
2006-05-08,27.2,27.2,26.83,26.99,23900,0
2006-05-09,26.92,27.61,26.92,27.5,34000,0
2006-05-10,27.4,27.52,25.76,26.43,139500,0
2006-05-11,26.44,26.44,25.7,25.86,99300,0
2006-05-12,26.11,27.04,25.98,26.02,55900,0
2006-05-15,26.01,26.15,25.55,25.68,77200,0
2006-05-16,25.58,26.09,25.55,25.83,38600,0
2006-05-17,25.78,26.38,25.78,26.21,71700,0
2006-05-18,26.21,26.97,25.95,26.72,63400,0
2006-05-19,26.72,27.21,26.35,26.95,60200,0
2006-05-22,26.95,26.95,26.51,26.61,43700,0
2006-05-23,26.75,26.93,25.92,25.99,36600,0
2006-05-24,25.91,26.45,25.91,26.38,53000,0
2006-05-25,26.5,27.25,26.46,27.24,48500,0
2006-05-26,27.24,27.4,27.1,27.17,40200,0
2006-05-30,27.08,27.26,26.51,26.61,56800,0
2006-05-31,26.61,27.15,26.55,27.03,53300,0
2006-06-01,26.95,27.4,26.95,27.36,39900,0
2006-06-02,27.36,27.36,26.72,26.89,37900,0
2006-06-05,26.8,26.99,26.6,26.62,50300,0
2006-06-06,26.62,26.94,26.43,26.55,43600,0
2006-06-07,26.3,27.3,26.06,26.93,104600,0
2006-06-08,26.98,27.19,26.6,27.05,83900,0
2006-06-09,26.95,27.1,26.77,26.83,64300,0
2006-06-12,26.9,26.97,26.5,26.63,72000,0
2006-06-13,26.53,26.97,26.3,26.48,77700,0
2006-06-14,26.48,26.88,26.4,26.8,49100,0
2006-06-15,26.9,27.47,26.9,27.3,105900,0
2006-06-16,27.3,27.5,27.05,27.21,160100,0
2006-06-19,27.21,27.46,26.51,26.94,59500,0
2006-06-20,26.75,27.35,26.75,27.33,68500,0
2006-06-21,27.33,27.65,27.16,27.38,95200,0
2006-06-22,27.38,27.98,26.94,27.97,107500,0
2006-06-23,27.95,28.43,27.75,28.03,62300,0
2006-06-26,28.03,28.2,27.83,28.03,64700,0
2006-06-27,28,28.47,27.9,27.92,82700,0
2006-06-28,27.95,28.1,27.8,27.99,42800,0
2006-06-29,28.09,29.44,28.09,29.44,154700,0
2006-06-30,29.43,29.45,28.75,29.29,111300,0
2006-07-03,29.46,29.5,28.93,28.98,95500,0
2006-07-05,28.84,29.38,28.82,29.13,63600,0
2006-07-06,29.07,29.55,28.86,29.05,67400,0
2006-07-07,28.98,29.6,28.95,29.37,65900,0
2006-07-10,29.47,29.85,29,29.27,60800,0
2006-07-11,29.28,29.99,29.28,29.93,68300,0
2006-07-12,29.97,29.97,29.25,29.32,39400,0
2006-07-13,29.22,29.4,28.4,28.79,51000,0
2006-07-14,28.89,29.06,28.27,28.57,38100,0
2006-07-17,28.55,28.63,28.4,28.45,24200,0
2006-07-18,28.47,28.51,28.15,28.49,24900,0
2006-07-19,28.5,28.6,28.39,28.45,73000,0
2006-07-20,28.45,28.73,28.3,28.36,48700,0
2006-07-21,28.36,28.55,28,28.37,34500,0
2006-07-24,28.45,28.6,28.32,28.47,27500,0
2006-07-25,28.45,28.8,28.2,28.68,36000,0
2006-07-26,28.63,29.3,28.42,29.15,62100,0
2006-07-27,29.15,29.52,28.4,28.4,27000,0
2006-07-28,28.5,29.17,28.5,28.93,40800,0
2006-07-31,28.73,29.5,28.73,29.45,155400,0
2006-08-01,29.46,29.46,29,29.04,71600,0
2006-08-02,29.2,29.54,29,29.52,36100,0
2006-08-03,29.3,30,29.18,29.74,37900,0
2006-08-04,29.94,29.98,29.4,29.58,21200,0
2006-08-07,29.45,29.61,29.01,29.3,36900,0
2006-08-08,29.3,29.65,28.05,29,202300,0
2006-08-09,29.95,32.21,29.17,31.91,428300,0
2006-08-10,32.16,32.75,31.5,31.72,302600,0
2006-08-11,31.71,31.88,31.08,31.22,155700,0
2006-08-14,31.25,32.4,31.22,31.39,98000,0
2006-08-15,31.64,32.2,31.63,32.01,107500,0
2006-08-16,32.26,33.49,32.26,32.84,131600,0
2006-08-17,32.84,32.85,32.01,32.04,97900,0
2006-08-18,32.04,32.1,31.68,31.78,56700,0
2006-08-21,31.78,32.18,31.68,32.08,85700,0
2006-08-22,32.06,32.47,31.94,32.06,59000,0
2006-08-23,32.1,32.26,31.92,32.16,50100,0
2006-08-24,32.35,32.55,31.72,32.38,85000,0
2006-08-25,32.33,32.88,31.72,31.99,76700,0
2006-08-28,32.15,32.95,32.05,32.86,136200,0
2006-08-29,32.01,32.01,30.56,31.07,244200,0
2006-08-30,31.2,32.43,31.2,32.12,112400,0
2006-08-31,32.12,32.74,32.05,32.12,64300,0
2006-09-01,32.22,32.46,31.54,31.76,50100,0
2006-09-05,31.94,32.7,31.94,32.54,65100,0
2006-09-06,32.47,32.82,32.38,32.51,98300,0
2006-09-07,32.42,32.58,32.03,32.4,87200,0
2006-09-08,32.39,32.46,32.15,32.15,105800,0
2006-09-11,32,32.35,31.9,32.08,132200,0
2006-09-12,32,33.15,31.92,33.13,231200,0
2006-09-13,33,33.88,33,33.7,105000,0
2006-09-14,33.71,33.88,33.38,33.65,39600,0
2006-09-15,33.77,33.99,33.33,33.48,174200,0
2006-09-18,33.48,33.59,33.25,33.43,30500,0
2006-09-19,33.34,33.74,33.06,33.6,105500,0
2006-09-20,33.7,33.85,33.15,33.61,67000,0
2006-09-21,33.65,33.85,33.47,33.73,55000,0
2006-09-22,33.6,33.6,33.12,33.42,29000,0
2006-09-25,33.41,33.8,33.22,33.61,71500,0
2006-09-26,33.7,33.7,32.15,32.43,105100,0
2006-09-27,32.25,33.56,32.15,33.4,37600,0
2006-09-28,33.52,33.69,32.88,33.5,47800,0
2006-09-29,33.6,33.75,32.85,32.85,29700,0
2006-10-02,32.1,32.11,30.8,31.29,142800,0
2006-10-03,31.29,32.3,31.28,32.18,58500,0
2006-10-04,32.12,33.18,32.04,33.18,68200,0
2006-10-05,33.1,33.7,32.9,33.42,54500,0
2006-10-06,33.22,33.4,32.56,33.24,37000,0
2006-10-09,33.3,33.3,32.62,33.11,26600,0
2006-10-10,33,33.12,32.74,32.99,139300,0
2006-10-11,32.99,33.33,32.81,33.21,68800,0
2006-10-12,33.46,34.6,33.15,34.58,55700,0
2006-10-13,34.65,34.99,34.47,34.93,90200,0
2006-10-16,35.06,35.23,34.65,35.06,77600,0
2006-10-17,35,35.75,34.6,35.73,91300,0
2006-10-18,35.83,36.1,35.29,35.58,146300,0
2006-10-19,35.33,36,35.33,35.79,72200,0
2006-10-20,35.89,36.33,35.36,36.28,93100,0
2006-10-23,36.34,37.29,36.2,37.2,119400,0
2006-10-24,37,37.01,36.61,36.77,22300,0
2006-10-25,36.67,36.95,36,36.24,61100,0
2006-10-26,36.31,36.44,35.95,36.25,77000,0
2006-10-27,36.28,36.5,36.25,36.41,88900,0
2006-10-30,36.41,36.45,36.16,36.32,61400,0
2006-10-31,36.42,36.8,36.2,36.5,62500,0
2006-11-01,36.45,36.46,35.3,35.57,83800,0
2006-11-02,35.42,35.54,35.25,35.54,59800,0
2006-11-03,35.5,36.55,35.03,36.55,80100,0
2006-11-06,36.75,37.26,36.49,36.77,59200,0
2006-11-07,36.77,37.5,35.1,35.22,311700,0
2006-11-08,35.21,35.21,34.55,35,173800,0
2006-11-09,35,35.04,34.46,34.94,71600,0
2006-11-10,34.95,35,34.91,35,80000,0
2006-11-13,35,35,34.8,34.86,67300,0
2006-11-14,34.98,35.3,34.79,35.3,48800,0
2006-11-15,35.29,36,35.29,35.72,84300,0
2006-11-16,35.79,35.79,35.35,35.45,34100,0
2006-11-17,35.45,35.45,35.06,35.09,50900,0
2006-11-20,35.14,35.84,35.03,35.55,25200,0
2006-11-21,35.55,35.84,35.28,35.55,56000,0
2006-11-22,35.6,35.99,35.56,35.82,36300,0
2006-11-24,35.6,36.01,35.55,35.9,12400,0
2006-11-27,35.82,35.99,35.4,35.82,66400,0
2006-11-28,35.92,35.99,35.39,35.47,43100,0
2006-11-29,35.65,36.31,35.5,35.92,52400,0
2006-11-30,35.92,36.42,35.8,36.06,43700,0
2006-12-01,36,36.2,35.54,36,37000,0
2006-12-04,36.16,36.82,35.94,36.58,41200,0
2006-12-05,36.68,36.8,36.17,36.2,44700,0
2006-12-06,36.26,37.22,36.26,37.15,68900,0
2006-12-07,37.2,37.3,36.7,36.7,21200,0
2006-12-08,36.5,37.23,36.2,37.05,50200,0
2006-12-11,37.3,37.5,37.29,37.4,28600,0
2006-12-12,37.28,37.36,37,37.2,41900,0
2006-12-13,37.2,37.37,36.81,36.91,20000,0
2006-12-14,36.98,37.15,36.88,36.97,43100,0
2006-12-15,36.87,36.95,35.92,36.06,90100,0
2006-12-18,36.04,36.05,35.22,35.3,44600,0
2006-12-19,35.1,35.81,34.89,35.5,75400,0
2006-12-20,35.5,36.06,35.5,35.95,61000,0
2006-12-21,35.9,36.35,35.9,36.28,40800,0
2006-12-22,36.39,36.48,35.75,35.87,44400,0
2006-12-26,36.06,36.98,36.06,36.84,23900,0
2006-12-27,37.03,37.27,36.93,37,30800,0
2006-12-28,36.9,37.04,36.81,36.81,17200,0
2006-12-29,36.9,36.98,35.98,35.98,28800,0
2007-01-03,35.93,36.16,35.75,36.16,53200,0
2007-01-04,36.06,36.23,35.65,35.94,42700,0
2007-01-05,35.04,35.93,35.04,35.51,37200,0
2007-01-08,35.59,35.74,34.28,35.45,40300,0
2007-01-09,35.52,35.52,34.9,35.29,24800,0
2007-01-10,35.29,35.32,35.05,35.32,46100,0
2007-01-11,35.44,35.55,34.9,35.19,45800,0
2007-01-12,35.15,35.15,34.5,34.95,64700,0
2007-01-16,35.05,35.12,33.93,34.1,96900,0
2007-01-17,34.1,34.8,34.1,34.79,53500,0
2007-01-18,34.64,34.89,34.53,34.66,41200,0
2007-01-19,34.67,34.94,34.6,34.89,18200,0
2007-01-22,34.79,34.94,34.32,34.51,29500,0
2007-01-23,34.51,35.02,34.51,34.93,27100,0
2007-01-24,35.06,35.22,35,35.2,19200,0
2007-01-25,35.25,35.25,34.45,34.59,24200,0
2007-01-26,34.55,35.29,34.55,34.7,48200,0
2007-01-29,34.68,35.28,34.68,34.97,38500,0
2007-01-30,35.04,35.11,34.84,34.98,52300,0
2007-01-31,35,35.36,34.64,35.15,43600,0
2007-02-01,35.16,35.2,34.61,35.01,28400,0
2007-02-02,35.26,35.32,34.76,34.88,38900,0
2007-02-05,34.74,34.74,34.23,34.46,39900,0
2007-02-06,34.45,35.66,34.45,35.42,72300,0
2007-02-07,35.52,35.52,34.68,34.95,37400,0
2007-02-08,34.97,34.99,34.5,34.61,29100,0
2007-02-09,34.61,34.96,34.2,34.55,80000,0
2007-02-12,34.53,34.87,34.43,34.53,43000,0
2007-02-13,34.53,34.73,34.42,34.47,21300,0
2007-02-14,34.39,34.85,34.35,34.37,18800,0
2007-02-15,34.61,35.17,34.51,34.97,61600,0
2007-02-16,34.97,35.12,34.65,34.72,42700,0
2007-02-20,34.7,34.74,34.1,34.62,35400,0
2007-02-21,34.54,34.54,33.5,33.93,52400,0
2007-02-22,33.93,33.98,33.65,33.75,65000,0
2007-02-23,33.74,33.74,32.48,32.7,111000,0
2007-02-26,33.03,33.34,32.45,33.03,54500,0
2007-02-27,32.8,32.91,32.3,32.39,56600,0
2007-02-28,32.4,33.11,31,32.79,87100,0
2007-03-01,32.5,32.56,31.49,32.25,64700,0
2007-03-02,32.08,32.09,31.44,31.46,56600,0
2007-03-05,31.1,31.25,30.8,30.85,63300,0
2007-03-06,31.05,33,31.05,32.93,75300,0
2007-03-07,33.1,33.13,32.18,32.24,76800,0
2007-03-08,32.4,32.87,31.93,32.28,71500,0
2007-03-09,32.5,33.19,32.5,33.12,106900,0
2007-03-12,33.05,33.8,33.03,33.6,60600,0
2007-03-13,33.75,33.75,32.9,33.26,117900,0
2007-03-14,33.26,34.1,33.06,33.9,211700,0
2007-03-15,33.97,34.7,33.9,34.6,93700,0
2007-03-16,34.61,34.61,33.29,33.4,98100,0
2007-03-19,33.51,34.23,33.51,34.11,56200,0
2007-03-20,34.2,34.53,34.15,34.43,43700,0
2007-03-21,34.43,34.61,34.2,34.56,58400,0
2007-03-22,34.56,34.7,34.35,34.42,50100,0
2007-03-23,34.5,34.5,33.93,33.98,36100,0
2007-03-26,34,34.41,33.61,34,56300,0
2007-03-27,33.83,34.1,33.76,34.1,21700,0
2007-03-28,33.95,34.32,33.1,33.29,99900,0
2007-03-29,33.49,33.65,33.17,33.54,71600,0
2007-03-30,33.63,33.63,32.78,33.35,59900,0
2007-04-02,33.27,33.45,33.08,33.08,46100,0
2007-04-03,33.2,34.08,33.2,33.6,37300,0
2007-04-04,33.76,34.53,33.61,34.44,76300,0
2007-04-05,34.5,34.56,33.77,33.95,41900,0
2007-04-09,34.05,34.23,33.2,33.2,116500,0
2007-04-10,33.15,34.23,33.15,33.86,56700,0
2007-04-11,33.98,34.17,33.18,33.6,54400,0
2007-04-12,33.5,33.76,33.05,33.27,67500,0
2007-04-13,33.26,34.08,33.14,34.08,48600,0
2007-04-16,34.1,34.5,34.01,34.48,40900,0
2007-04-17,34.55,34.6,33.71,33.75,44000,0
2007-04-18,33.6,34.04,33.44,33.88,37500,0
2007-04-19,33.6,34.27,33.49,34.05,73700,0
2007-04-20,34.3,34.38,33.9,34.05,94800,0
2007-04-23,34,34.32,33.9,34.24,39600,0
2007-04-24,34.3,34.58,34.06,34.47,32900,0
2007-04-25,34.5,34.5,33.85,34.26,37200,0
2007-04-26,34.24,34.24,33.16,33.34,57300,0
2007-04-27,33.25,33.42,32.63,33.33,42400,0
2007-04-30,33.43,33.43,32.07,32.21,70400,0
2007-05-01,32.26,33.68,32.26,33.56,71700,0
2007-05-02,33.57,33.57,32.67,33.07,105600,0
2007-05-03,33.09,33.64,32.66,33.56,89000,0
2007-05-04,33.7,33.93,33.67,33.93,51100,0
2007-05-07,33.93,34,33.39,33.59,55900,0
2007-05-08,33.65,35.41,33.45,34.75,272500,0
2007-05-09,34.75,35.4,34.16,35.26,257900,0
2007-05-10,35.17,35.96,34.6,35.13,131200,0
2007-05-11,35.25,35.89,35.13,35.46,71100,0
2007-05-14,35.5,35.5,35.23,35.28,51500,0
2007-05-15,35.37,35.46,34.77,35.14,87600,0
2007-05-16,35.32,35.62,35.01,35.62,62700,0
2007-05-17,35.65,35.65,35.15,35.26,126400,0
2007-05-18,35.27,35.63,35.15,35.57,67900,0
2007-05-21,35.74,36.99,35.43,36.71,138590,0
2007-05-22,37.05,38.35,36.99,38.02,114941,0
2007-05-23,38.24,38.5,37.96,38.3,85900,0
2007-05-24,38.4,38.48,38.02,38.29,113600,0
2007-05-25,38.37,38.66,37.9,38.3,114400,0
2007-05-29,38.5,39.99,38.42,39.72,212100,0
2007-05-30,39.72,39.72,38.28,38.31,126400,0
2007-05-31,38.46,38.97,38.14,38.3,109400,0
2007-06-01,38.5,38.99,38.29,38.83,114861,0
2007-06-04,38.7,38.92,38.53,38.75,100600,0
2007-06-05,38.55,38.65,37.75,38.3,113100,0
2007-06-06,38,38.46,37.63,38.4,75800,0
2007-06-07,38.4,38.57,37.51,37.78,92900,0
2007-06-08,37.78,38.54,37.17,38.5,81000,0
2007-06-11,38.7,39.19,38.56,39.09,83200,0
2007-06-12,39,39.18,38.45,38.67,59300,0
2007-06-13,38.72,39.48,38.68,39.38,102700,0
2007-06-14,39.38,40.24,39.38,39.88,92100,0
2007-06-15,40.5,40.71,40.08,40.41,114100,0
2007-06-18,40.44,40.73,39.61,40.21,103300,0
2007-06-19,40.1,41.33,40.08,40.71,99500,0
2007-06-20,40.9,41.09,39.67,39.75,144400,0
2007-06-21,39.71,40.2,39.37,39.84,151900,0
2007-06-22,39.25,39.47,39.01,39.26,174800,0
2007-06-25,39.01,39.89,38.09,38.83,96000,0
2007-06-26,38.9,39.22,38.28,38.53,130800,0
2007-06-27,38.25,39.08,38.15,38.88,154400,0
2007-06-28,39.04,39.19,38.59,39,94000,0
2007-06-29,39.2,39.42,38.51,39.35,168800,0
2007-07-02,41.05,41.11,39.98,40.08,196900,0
2007-07-03,40.2,40.4,39.78,40.18,45000,0
2007-07-05,40.35,41.98,40.31,41.89,162300,0
2007-07-06,42.2,42.57,41.31,42.35,141300,0
2007-07-09,43,43,41.95,42.28,110500,0
2007-07-10,42.25,42.25,41.07,41.25,88700,0
2007-07-11,41.3,41.65,40.99,41.56,53200,0
2007-07-12,42,42.45,41.73,42.04,59000,0
2007-07-13,42.35,43,42.11,42.64,56000,0
2007-07-16,42.6,43,42.13,42.63,49300,0
2007-07-17,42.5,43.44,42.43,42.43,48200,0
2007-07-18,42.36,42.41,38.86,39.95,466800,0
2007-07-19,40.35,40.69,39.2,39.9,257400,0
2007-07-20,39.81,40.63,39.3,40.21,115600,0
2007-07-23,40.25,41.6,40.04,40.9,107700,0
2007-07-24,40.3,41.05,40.11,40.7,100400,0
2007-07-25,41.08,41.48,40.41,40.95,80000,0
2007-07-26,40.45,41.14,40.25,40.9,191100,0
2007-07-27,40.7,40.82,40.11,40.21,154300,0
2007-07-30,40.21,40.82,39.43,40.58,126400,0
2007-07-31,40.83,41.16,40.3,40.76,118500,0
2007-08-01,40.6,41.33,40.46,41.06,175600,0
2007-08-02,41.23,43.37,41.23,43.32,236800,0
2007-08-03,42.9,43.15,42.1,42.89,182800,0
2007-08-06,42.93,45.3,42.19,44.87,344600,0
2007-08-07,46.3,47.91,44.25,45.04,779900,0
2007-08-08,45.1,47.8,44.65,46.28,415800,0
2007-08-09,45.65,46.14,43.57,43.86,353800,0
2007-08-10,42.8,43.76,41.3,43.55,299800,0
2007-08-13,44.4,45.04,43.25,44.34,176000,0
2007-08-14,44.6,44.92,43.37,43.38,83400,0
2007-08-15,43.49,44.64,42.93,43.24,168900,0
2007-08-16,42.65,45.31,42.56,45,161400,0
2007-08-17,46.6,48.39,45.53,46.9,192900,0
2007-08-20,47.3,47.64,43.83,44.2,289600,0
2007-08-21,44.15,46.24,44.05,45.37,355200,0
2007-08-22,45.85,46.86,45.18,46.35,205800,0
2007-08-23,46.85,47.29,45.32,45.88,142100,0
2007-08-24,46.15,46.5,45.72,46.23,101600,0
2007-08-27,46.2,47.49,46.09,47.2,112800,0
2007-08-28,47.25,47.4,46.06,46.11,107800,0
2007-08-29,46.45,49.68,46.45,49.65,255900,0
2007-08-30,48.82,49.73,48,48.52,119400,0
2007-08-31,49.02,49.5,48.33,48.76,77000,0
2007-09-04,48.77,49.6,48.25,48.92,109800,0
2007-09-05,48.8,49.21,48.44,49.08,78700,0
2007-09-06,49.09,49.3,48.06,48.14,66700,0
2007-09-07,48,48,46.12,46.42,123200,0
2007-09-10,46.7,46.79,45.5,46.04,129300,0
2007-09-11,46.1,46.2,44.81,45.49,130700,0
2007-09-12,45.41,46.02,45.1,45.26,116800,0
2007-09-13,45.31,46.16,45.27,45.37,71800,0
2007-09-14,45.15,45.9,44.54,45.22,83100,0
2007-09-17,45.2,45.6,44.67,45.14,99400,0
2007-09-18,45.34,47.19,45.15,46.72,110100,0
2007-09-19,46.49,48.51,46.49,47.88,113900,0
2007-09-20,47.9,48.65,47.23,47.77,60700,0
2007-09-21,48.15,48.41,46.47,46.51,103500,0
2007-09-24,46.3,47.79,46.04,46.53,94100,0
2007-09-25,46.33,46.78,45.99,46.33,63400,0
2007-09-26,46.5,46.71,45.13,45.45,68100,0
2007-09-27,46.97,49.52,46.97,49.17,255200,0
2007-09-28,49,49.33,48.21,48.66,883600,0
2007-10-01,48.53,50.13,47.92,49.87,177900,0
2007-10-02,50.06,51,49.88,51,151800,0
2007-10-03,50.7,50.98,50.19,50.77,130900,0
2007-10-04,50.73,51.51,50.09,50.99,73500,0
2007-10-05,51.59,52.12,51.41,51.75,81400,0
2007-10-08,51.49,51.71,50.82,51.05,48400,0
2007-10-09,51.4,51.4,49.72,50.78,111700,0
2007-10-10,50.5,53.33,50.5,52.14,243700,0
2007-10-11,52.15,53.44,51.28,52.06,85200,0
2007-10-12,52.37,53.34,52.37,53.15,107800,0
2007-10-15,53.2,53.51,51.95,52.99,96000,0
2007-10-16,52.99,54.9,52.57,53.5,105800,0
2007-10-17,54,55.3,53.64,54.21,99600,0
2007-10-18,53.8,54.53,53.22,54.15,72700,0
2007-10-19,54,54.15,51.27,51.44,94700,0
2007-10-22,50.6,53.29,50.52,53.29,137400,0
2007-10-23,53.86,53.9,51.71,52.97,79500,0
2007-10-24,52.48,53.14,51.31,52.25,91100,0
2007-10-25,52.53,54.2,52.21,53.1,71500,0
2007-10-26,53.6,54.17,52.36,53.9,67200,0
2007-10-29,54.25,54.46,52.33,53.17,92400,0
2007-10-30,53.04,53.76,51.9,52.11,63100,0
2007-10-31,52.51,53.13,51.2,52.25,89600,0
2007-11-01,51.5,51.61,49.48,49.48,123300,0
2007-11-02,50.29,52.05,48.6,52,152600,0
2007-11-05,51.98,51.98,50.39,51.7,151287,0
2007-11-06,51.86,53.42,38.51,38.55,1550700,0
2007-11-07,38.65,39,35.6,36.35,1024427,0
2007-11-08,37.66,38.75,37.05,38.12,471627,0
2007-11-09,38,38.45,35.75,35.91,223231,0
2007-11-12,35.65,35.91,33.31,34.42,401855,0
2007-11-13,34.73,36.8,34.42,36.43,218594,0
2007-11-14,36.74,37.19,36,36.67,220545,0
2007-11-15,36.57,36.59,34.06,34.36,227132,0
2007-11-16,34.64,35.28,33.38,33.49,222725,0
2007-11-19,33.5,33.58,31.65,31.84,277054,0
2007-11-20,32,32.79,31.56,32.37,143800,0
2007-11-21,32.3,32.32,31.23,31.82,229125,0
2007-11-23,31.82,32.16,31,31.43,145339,0
2007-11-26,31.25,32.11,31.25,31.62,186004,0
2007-11-27,31.35,32,31.35,31.81,172050,0
2007-11-28,32.23,32.42,31.58,32.19,200970,0
2007-11-29,32.5,32.97,31.89,32.66,163200,0
2007-11-30,33.07,33.72,32.47,33.19,267908,0
2007-12-03,32.56,33.33,32.02,33.18,304350,0
2007-12-04,32.81,33.49,32.62,33.24,167454,0
2007-12-05,33.5,33.91,33.46,33.65,144800,0
2007-12-06,33.31,34.84,33.31,34,194988,0
2007-12-07,34.03,34.95,33.84,34.57,171386,0
2007-12-10,34.5,34.96,34.34,34.79,166150,0
2007-12-11,34.89,34.99,33.88,34.14,153500,0
2007-12-12,35.02,35.02,33.06,34,182100,0
2007-12-13,33.55,34.03,33.14,33.83,94900,0
2007-12-14,33.56,35.19,33.56,34.07,243500,0
2007-12-17,33.8,34.23,33.73,33.91,118001,0
2007-12-18,34.5,35.67,32.68,35.57,272000,0
2007-12-19,35.71,35.9,34.79,35.07,168086,0
2007-12-20,35.36,37.65,35.27,37.65,188903,0
2007-12-21,38.32,38.65,36.93,38.5,311032,0
2007-12-24,38.89,38.9,38,38.28,35400,0
2007-12-26,38.29,39.23,37.67,38.82,92300,0
2007-12-27,38.77,38.77,37.52,37.92,116160,0
2007-12-28,38.25,38.25,37.3,37.7,87400,0
2007-12-31,37.45,38,37.18,37.65,106890,0
2008-01-02,37.53,37.53,35.75,36.04,156325,0
2008-01-03,36.19,37.96,36.19,36.93,130900,0
2008-01-04,36.65,36.83,35,35.02,190200,0
2008-01-07,35.12,36.98,35.11,36.68,145000,0
2008-01-08,37,37.36,34.92,35.15,168400,0
2008-01-09,35.12,36.2,34.53,36.05,169700,0
2008-01-10,35.72,37.08,35.28,36.74,178250,0
2008-01-11,36.52,36.75,36.02,36.03,113900,0
2008-01-14,36.27,36.27,35.21,35.55,143400,0
2008-01-15,35.14,35.92,35.14,35.65,101950,0
2008-01-16,35.63,37.56,35.43,36.9,114400,0
2008-01-17,36.83,36.83,34.95,35.03,110450,0
2008-01-18,35.16,35.65,34.05,35.12,179550,0
2008-01-22,33.64,35.56,33.64,35.05,107000,0
2008-01-23,34.3,36.05,33.65,35.97,169199,0
2008-01-24,36.25,36.73,34.89,34.91,147500,0
2008-01-25,35.48,35.85,34.84,34.99,108083,0
2008-01-28,34.99,36.7,34.51,36.21,200100,0
2008-01-29,36.4,36.41,35.36,36.11,66300,0
2008-01-30,36.05,36.37,35.37,35.37,81400,0
2008-01-31,35.14,35.77,34.85,35.61,126500,0
2008-02-01,35.87,39.07,35.35,38.6,190400,0
2008-02-04,38.43,38.49,36.88,36.96,81800,0
2008-02-05,36.29,37.71,36.19,37.2,97500,0
2008-02-06,37.5,38.08,36.88,36.93,59324,0
2008-02-07,37.1,38.43,37.1,38.28,217100,0
2008-02-08,38.12,38.99,37.76,38.23,56200,0
2008-02-11,38.32,38.38,37.39,37.52,167051,0
2008-02-12,37.79,38.33,37.17,37.9,102481,0
2008-02-13,38.35,39.58,38.35,39.21,71425,0
2008-02-14,39.51,39.51,37.72,37.76,102810,0
2008-02-15,37.56,37.56,36.4,36.91,109750,0
2008-02-19,37.33,37.44,36.47,36.75,84400,0
2008-02-20,36.47,36.74,35.43,36.72,122438,0
2008-02-21,37.09,37.35,35.43,35.59,150400,0
2008-02-22,35.71,36.18,34.91,36.12,85500,0
2008-02-25,36.21,36.41,35.27,35.92,70637,0
2008-02-26,35.62,37.23,35.62,36.91,117400,0
2008-02-27,36.63,38.53,36.28,37.91,129300,0
2008-02-28,37.43,37.6,36.09,36.55,98600,0
2008-02-29,36.75,36.75,35.66,35.66,73200,0
2008-03-03,35.66,36.38,35.24,36.13,78700,0
2008-03-04,35.73,36.01,35.43,35.44,112492,0
2008-03-05,35.56,36.13,35.39,35.69,59200,0
2008-03-06,35.55,35.69,34.22,34.39,134350,0
2008-03-07,34.4,34.71,34.15,34.15,92500,0
2008-03-10,34.23,34.53,33.77,33.79,76050,0
2008-03-11,34.79,36.93,34.75,35.81,96900,0
2008-03-12,38.98,45.79,38.24,45.1,1030810,0
2008-03-13,44.13,48.23,44.13,47.92,805585,0
2008-03-14,47.74,48.68,45.5,46.72,292850,0
2008-03-17,45.5,47.85,44.58,45.52,268113,0
2008-03-18,46.42,48,45.76,47.82,191824,0
2008-03-19,47.94,48.95,47.06,47.66,228400,0
2008-03-20,47.85,48.5,46.32,47.69,268900,0
2008-03-24,47.7,49.98,47.64,49.58,221760,0
2008-03-25,49.42,49.83,48.85,49.65,175425,0
2008-03-26,49.15,49.4,47.62,48.3,124200,0
2008-03-27,48.3,48.83,48.01,48.27,79000,0
2008-03-28,48.5,49.97,47.84,47.91,256000,0
2008-03-31,48.26,48.59,47.19,47.54,145400,0
2008-04-01,46.14,47.06,46.11,46.96,247708,0
2008-04-02,47.24,47.97,47.17,47.61,157085,0
2008-04-03,47.21,48.34,47.2,48.22,97600,0
2008-04-04,48.03,48.03,46.35,46.5,135400,0
2008-04-07,46.73,47.03,43.84,45.41,333148,0
2008-04-08,45.41,45.64,44.77,45.37,120515,0
2008-04-09,45.35,45.5,43.14,43.41,83300,0
2008-04-10,43.07,45.4,43.07,45.25,153300,0
2008-04-11,44.8,45.12,43.1,43.52,102115,0
2008-04-14,43.73,45.05,43.62,43.67,121801,0
2008-04-15,43.79,45.34,43.1,45.23,193131,0
2008-04-16,45.49,45.5,44.7,45.02,109745,0
2008-04-17,44.9,45.25,44.59,45,79679,0
2008-04-18,45.39,45.75,45,45.25,72261,0
2008-04-21,45.05,45.25,44.81,45.1,184409,0
2008-04-22,44.9,45.16,43.91,44.59,197058,0
2008-04-23,44.83,45.25,44.51,44.83,155059,0
2008-04-24,44.84,44.92,43.25,44.27,84898,0
2008-04-25,44.36,44.61,43.67,44.22,69210,0
2008-04-28,43.99,45,43.61,44.66,106768,0
2008-04-29,44.91,46.23,44.67,46.05,202976,0
2008-04-30,46.4,46.71,44.24,44.3,95281,0
2008-05-01,44.56,46.65,44,45.79,164803,0
2008-05-02,46.2,46.75,45.13,45.95,163720,0
2008-05-05,45.99,45.99,44.08,44.1,127824,0
2008-05-06,44.15,44.36,43.1,43.7,140617,0
2008-05-07,43.08,46.19,42.27,42.5,394347,0
2008-05-08,41.33,42.86,40.58,42.34,362543,0
2008-05-09,41.84,42.59,41.03,41.79,307708,0
2008-05-12,41.69,42.31,41.24,41.95,233726,0
2008-05-13,41.77,41.81,41,41.55,364282,0
2008-05-14,41.55,42.1,41.24,41.61,230356,0
2008-05-15,41.61,42.37,41.36,41.98,131750,0
2008-05-16,42.03,42.41,41.44,42.09,227525,0
2008-05-19,42.19,42.19,41.13,41.39,160302,0
2008-05-20,41.4,41.4,39.6,39.95,163138,0
2008-05-21,39.9,40.88,39.32,39.53,160205,0
2008-05-22,39.81,40.24,39.35,39.53,62658,0
2008-05-23,39.57,40.19,39.06,39.42,190690,0
2008-05-27,39.75,40.59,39.55,40.3,164757,0
2008-05-28,40.5,41.2,39.61,40,213927,0
2008-05-29,39.91,40.59,39.71,40.05,97087,0
2008-05-30,40.17,40.17,39.5,39.78,110299,0
2008-06-02,39.79,39.92,38.89,39.45,139127,0
2008-06-03,39.76,39.76,37.99,38.4,187223,0
2008-06-04,38.78,39.12,38.13,39,114701,0
2008-06-05,39.12,39.25,38.84,39.25,112748,0
2008-06-06,38.92,39.26,38.06,38.28,135657,0
2008-06-09,38.44,39.74,38.12,39.63,131488,0
2008-06-10,39.26,39.99,38.55,39.83,117579,0
2008-06-11,39.66,40.34,38.9,39.73,166534,0
2008-06-12,40.27,41.4,39.88,40.25,114754,0
2008-06-13,40.77,40.9,39.92,40.34,70675,0
2008-06-16,40.36,40.37,39.9,40.29,85472,0
2008-06-17,40.4,40.43,39.63,39.95,58510,0
2008-06-18,39.99,40.34,39.46,39.95,83683,0
2008-06-19,39.72,40.39,39.34,40.34,60430,0
2008-06-20,40.05,40.36,39.59,40.36,150116,0
2008-06-23,40.69,41.47,40.22,40.44,147598,0
2008-06-24,40.25,40.4,39.44,39.62,124465,0
2008-06-25,39.65,41.24,39.48,41.07,126938,0
2008-06-26,40.65,40.78,39.59,39.65,110529,0
2008-06-27,39.43,40.6,39.43,40,230834,0
2008-06-30,40.17,41.24,40.17,40.68,111567,0
2008-07-01,40.47,41.1,39.99,40.64,107227,0
2008-07-02,40.77,41.48,40.15,40.66,141275,0
2008-07-03,40.63,41.07,40.27,40.59,65725,0
2008-07-07,40.76,40.83,39.5,40.28,135723,0
2008-07-08,40.5,41.66,40.04,41.62,182154,0
2008-07-09,41.6,42.08,40.9,41.25,147493,0
2008-07-10,41.28,42.32,40.81,42.3,206009,0
2008-07-11,42.21,42.92,41.4,42.25,185999,0
2008-07-14,42.7,42.97,41.15,41.32,135673,0
2008-07-15,40.73,41.96,40.23,40.99,141536,0
2008-07-16,41.2,41.93,40.83,41.77,88305,0
2008-07-17,42.04,42.37,40.88,42.31,90185,0
2008-07-18,42.29,42.5,41.01,41.58,83742,0
2008-07-21,41.57,41.82,40.6,41.81,150183,0
2008-07-22,41.39,42.91,40.91,42.88,135911,0
2008-07-23,42.74,46.25,42.71,46.24,195402,0
2008-07-24,46,46.28,44.86,45.27,133398,0
2008-07-25,45.19,45.9,44.38,45.32,103637,0
2008-07-28,45,45.24,43.61,44.21,155873,0
2008-07-29,44.5,45.17,44.12,44.65,97877,0
2008-07-30,45.11,45.44,44.47,45.44,142911,0
2008-07-31,44.87,45.48,44.52,45.29,74518,0
2008-08-01,45.29,46,44.74,45.82,167290,0
2008-08-04,45.99,45.99,43.61,43.7,182983,0
2008-08-05,44.21,44.59,42.07,43.83,176897,0
2008-08-06,41.94,43.13,40.83,41.13,297505,0
2008-08-07,41.23,41.86,40.51,41.52,203423,0
2008-08-08,41.34,43.11,41.02,42.79,159228,0
2008-08-11,42.61,45.08,42.38,45.08,270346,0
2008-08-12,44.76,47,44.67,46.19,158270,0
2008-08-13,46.31,47.1,45.76,46.85,123428,0
2008-08-14,46.56,46.92,45.98,46.3,48863,0
2008-08-15,46.59,47.08,45.85,47.08,103458,0
2008-08-18,47,47.99,46.3,46.84,94750,0
2008-08-19,46.44,46.46,45.55,45.91,73574,0
2008-08-20,45.39,45.7,44.27,44.7,138321,0
2008-08-21,43.87,44.64,43.87,44.21,91214,0
2008-08-22,44.32,44.34,43.46,43.86,68122,0
2008-08-25,43.63,44.26,43.11,43.99,120926,0
2008-08-26,43.99,44.4,43.25,43.77,60691,0
2008-08-27,43.54,45.57,43.26,45.23,139846,0
2008-08-28,45.24,45.24,44.25,45.16,69111,0
2008-08-29,45.13,45.4,44.42,44.97,67754,0
2008-09-02,45.4,45.59,44.32,44.74,55755,0
2008-09-03,44.69,44.76,43.24,43.46,117330,0
2008-09-04,43.12,43.5,42.56,42.81,86215,0
2008-09-05,42.81,43.71,42.01,43.5,85682,0
2008-09-08,44.11,45.05,43.28,44.29,120582,0
2008-09-09,44.22,46.19,44.22,44.91,120713,0
2008-09-10,45.4,45.99,44.85,45.11,92659,0
2008-09-11,44.7,45.81,44.23,45.7,91065,0
2008-09-12,45.24,45.37,44.25,44.87,60792,0
2008-09-15,44.25,45.29,43.75,44.65,67890,0
2008-09-16,44.6,46.16,44.45,46,128881,0
2008-09-17,45.5,46.19,44.53,45.84,167878,0
2008-09-18,46.45,49.52,45,49,267574,0
2008-09-19,53,54.15,48.38,48.9,297844,0
2008-09-22,49.1,49.3,45.75,48,102193,0
2008-09-23,48,48.34,46.51,46.61,82327,0
2008-09-24,46.57,47.11,45.94,46.58,41850,0
2008-09-25,46.8,48.5,46.61,47.9,79969,0
2008-09-26,47.33,48.62,46.63,48.39,66599,0
2008-09-29,48,48,46.61,47.32,90303,0
2008-09-30,47.5,47.73,46.87,47.49,118152,0
2008-10-01,47.09,47.09,45.98,46.5,145236,0
2008-10-02,46.48,46.6,45,46.08,92567,0
2008-10-03,46.2,46.4,45.52,45.65,74661,0
2008-10-06,45.05,45.16,43.1,44.54,131504,0
2008-10-07,44.72,44.85,43.83,44.5,110068,0
2008-10-08,43.68,45.42,42.67,44.91,163399,0
2008-10-09,45.2,45.3,42.38,42.38,185694,0
2008-10-10,41.91,44.19,40.28,43.38,255401,0
2008-10-13,43.75,45.2,43.45,44.95,109247,0
2008-10-14,46.19,48.03,44.08,47.21,216591,0
2008-10-15,46.3,46.3,41.56,41.81,176549,0
2008-10-16,42.3,44.03,39.74,42.27,214521,0
2008-10-17,41.49,43.03,40.87,41.02,126170,0
2008-10-20,41.6,41.87,40.8,41.3,52197,0
2008-10-21,41.2,42.17,40.78,41.13,139673,0
2008-10-22,40.54,40.54,38.73,38.81,99846,0
2008-10-23,38.85,38.99,36.98,38.03,147648,0
2008-10-24,35.79,38.59,35.79,36.55,126612,0
2008-10-27,35.65,36.62,34,34.76,109459,0
2008-10-28,35.15,36.84,34.31,36.84,121814,0
2008-10-29,37.05,38.5,36.06,37.33,129810,0
2008-10-30,38.15,38.5,37.31,37.75,92198,0
2008-10-31,37.45,38.44,37.27,37.79,103616,0
2008-11-03,37.6,38.33,36.76,36.98,121164,0
2008-11-04,37.25,37.61,36.19,36.56,188480,0
2008-11-05,32.85,34.24,31.63,33.69,454723,0
2008-11-06,33.68,34.67,33.19,33.25,138845,0
2008-11-07,33.12,33.47,32.93,33.46,66600,0
2008-11-10,33.93,34.31,33.11,33.42,86521,0
2008-11-11,33.19,33.43,32.37,32.58,76086,0
2008-11-12,32.18,32.61,31.78,32.26,137613,0
2008-11-13,32.12,33.98,31.79,33.9,201508,0
2008-11-14,33.42,33.65,31.99,32,112760,0
2008-11-17,31.87,33,31.37,32.41,110034,0
2008-11-18,32.41,33.13,31.37,32.62,127879,0
2008-11-19,32.6,32.77,30.74,30.79,104250,0
2008-11-20,30.46,32,30,30.6,170976,0
2008-11-21,30.89,32.69,29.5,32.33,137389,0
2008-11-24,32.57,33.1,30.67,31,154924,0
2008-11-25,31.1,31.59,29.14,30.26,112411,0
2008-11-26,29.8,32.87,29.51,32.87,148706,0
2008-11-28,32.67,32.67,31.42,32.08,25049,0
2008-12-01,31.59,31.8,29.78,29.88,101914,0
2008-12-02,30.15,30.68,29.86,30.46,144259,0
2008-12-03,29.85,30.9,28.84,29.99,103917,0
2008-12-04,29.78,30.39,28.92,29.35,88848,0
2008-12-05,28.82,30.4,28.71,30.33,86686,0
2008-12-08,30.63,31.23,30.11,30.74,100868,0
2008-12-09,30.46,30.91,29.53,29.89,132334,0
2008-12-10,30.2,30.74,29.46,29.79,140231,0
2008-12-11,29.38,29.88,26.44,26.95,253824,0
2008-12-12,26.44,28.79,26.44,28.62,165764,0
2008-12-15,28.61,29.17,27.66,27.95,107347,0
2008-12-16,28.35,28.4,27.5,28.2,81254,0
2008-12-17,27.85,28.92,27.7,28.16,46575,0
2008-12-18,28.13,29.24,28.13,28.84,60906,0
2008-12-19,29.42,30.01,27.98,28.01,105384,0
2008-12-22,28.07,28.14,26.5,27.13,83511,0
2008-12-23,27.34,27.61,26.08,26.56,92092,0
2008-12-24,26.59,26.59,25.55,26.17,42002,0
2008-12-26,26.23,27.36,26,26.76,37750,0
2008-12-29,26.63,26.76,25.59,25.83,42220,0
2008-12-30,26.08,27.5,26.08,27.18,89356,0
2008-12-31,27.48,28.72,26.88,28.4,81462,0
2009-01-02,28.23,28.9,28.19,28.55,48371,0
2009-01-05,28.61,28.61,27.23,27.5,65052,0
2009-01-06,27.73,28.95,27.13,28.71,123921,0
2009-01-07,28.63,28.76,28.05,28.37,95822,0
2009-01-08,28.38,28.38,27.75,28.2,47890,0
2009-01-09,28.12,28.15,27.29,27.34,73480,0
2009-01-12,27.39,28.2,26.84,27.92,124682,0
2009-01-13,27.99,28.24,27.55,27.95,80159,0
2009-01-14,27.5,27.7,27.02,27.31,65099,0
2009-01-15,27.13,27.5,26.7,27.42,43069,0
2009-01-16,27.61,28.34,27.42,28.3,59826,0
2009-01-20,28.21,28.31,27.06,27.07,37314,0
2009-01-21,27.43,27.43,26.5,26.92,75612,0
2009-01-22,26.48,26.9,26.21,26.57,41702,0
2009-01-23,26.07,26.57,25.62,25.68,96932,0
2009-01-26,25.84,26.26,24.93,25.03,67165,0
2009-01-27,25.02,25.25,24.34,24.37,81560,0
2009-01-28,24.59,24.95,23.86,24.17,172676,0
2009-01-29,24.28,24.28,22.2,22.43,167113,0
2009-01-30,23,25.66,23,25.24,188478,0
2009-02-02,25.1,25.46,24.85,25.1,118700,0
2009-02-03,25.09,26.15,24.96,26.01,106321,0
2009-02-04,25.88,26.87,25.88,26.46,85255,0
2009-02-05,26.53,28.14,26.2,27.7,123104,0
2009-02-06,27.6,29.26,27.6,28.82,135332,0
2009-02-09,28.59,29.06,27.71,28.29,52358,0
2009-02-10,27.97,28.47,27.14,27.29,60183,0
2009-02-11,27.6,27.94,27.04,27.57,60373,0
2009-02-12,27.17,28.11,26.78,27.96,108949,0
2009-02-13,28.09,28.63,26.81,27.01,79465,0
2009-02-17,26.4,26.97,26.05,26.5,76740,0
2009-02-18,26.91,27,25.77,25.91,48529,0
2009-02-19,26.01,26.15,24.56,25.19,117393,0
2009-02-20,25.29,25.31,24.8,25.08,74301,0
2009-02-23,25.11,25.54,24.2,24.46,78328,0
2009-02-24,24.79,24.98,24.26,24.49,69574,0
2009-02-25,24.18,24.59,23.15,23.56,133186,0
2009-02-26,23.84,24.2,23.39,23.4,43151,0
2009-02-27,23.01,24.74,23.01,23.97,76026,0
2009-03-02,23.5,23.7,22.2,22.65,67242,0
2009-03-03,23.01,23.22,22.14,22.68,103298,0
2009-03-04,22.83,23.28,22.39,22.67,82627,0
2009-03-05,22.2,23.13,22,22.48,81827,0
2009-03-06,22.38,22.88,21.3,21.77,120554,0
2009-03-09,21.75,22.42,21.39,21.8,108341,0
2009-03-10,22.13,22.59,21,22.15,160648,0
2009-03-11,21,21.71,18.07,18.33,583817,0
2009-03-12,18.35,18.75,17.5,18.51,227560,0
2009-03-13,18.44,19.92,18.44,19.02,111730,0
2009-03-16,19.42,19.44,19.15,19.21,107125,0
2009-03-17,19.3,19.48,19,19.48,101914,0
2009-03-18,19.41,19.94,19.11,19.71,88025,0
2009-03-19,19.85,19.85,18.73,19.13,65221,0
2009-03-20,19.11,19.43,18.51,19.02,114769,0
2009-03-23,19.25,19.91,18.51,19.91,153778,0
2009-03-24,19.76,20.43,19.44,19.7,105062,0
2009-03-25,19.78,21.23,19.41,21.11,241151,0
2009-03-26,21.35,21.95,21.03,21.83,122078,0
2009-03-27,21.47,22.41,21.32,22.25,199034,0
2009-03-30,21.83,22.28,21.01,21.04,135980,0
2009-03-31,21.02,21.49,20.68,20.86,119629,0
2009-04-01,20.64,20.93,20.31,20.74,75965,0
2009-04-02,20.99,22.21,20.62,21.79,108537,0
2009-04-03,21.72,22.71,21.57,22.53,129585,0
2009-04-06,22.48,23.1,22.11,23.04,129881,0
2009-04-07,22.62,23.15,22.39,22.76,88617,0
2009-04-08,22.77,23.16,22.64,23.14,98150,0
2009-04-09,23.45,24.05,23.19,24,85415,0
2009-04-13,23.4,24,23.15,23.29,82548,0
2009-04-14,23.07,24.2,22.92,23.92,111534,0
2009-04-15,23.83,24,23.32,23.94,53711,0
2009-04-16,23.91,24.67,23.25,24.41,75190,0
2009-04-17,24.49,24.59,23.66,24.4,94487,0
2009-04-20,24.3,24.3,23.64,24.01,118988,0
2009-04-21,24.07,24.2,22.89,23.96,133698,0
2009-04-22,23.76,24.65,23.25,24.32,102859,0
2009-04-23,24.26,24.4,23.89,24.19,72189,0
2009-04-24,24.44,25.11,24.29,24.8,122558,0
2009-04-27,24.39,24.89,23.95,24.2,51945,0
2009-04-28,24.09,25.31,24.01,24.79,137124,0
2009-04-29,25.02,26.94,25.02,26.57,134316,0
2009-04-30,26.92,28.35,26.58,26.6,149780,0
2009-05-01,26.63,27.53,26.13,27.36,77498,0
2009-05-04,27.52,27.96,26.97,27.93,66987,0
2009-05-05,27.73,28.56,27.42,28.18,104357,0
2009-05-06,28.56,29,27.87,28.01,129532,0
2009-05-07,29.09,31.36,28.34,28.55,271938,0
2009-05-08,28.96,29.69,28.58,29.21,119354,0
2009-05-11,28.68,28.9,28.05,28.1,66185,0
2009-05-12,28.24,28.68,27.97,28.35,54121,0
2009-05-13,28.1,28.44,27.3,27.34,66573,0
2009-05-14,27.35,28.91,27.35,28.8,92743,0
2009-05-15,28.53,29.85,28.36,28.66,88999,0
2009-05-18,28.85,29.08,28.59,28.96,40299,0
2009-05-19,28.78,29.17,28.09,28.46,40399,0
2009-05-20,28.54,29.14,28.21,28.4,58660,0
2009-05-21,28.05,28.57,28.02,28.5,56802,0
2009-05-22,28.55,28.7,27.94,28.12,34924,0
2009-05-26,28.06,29.23,27.76,28.99,48514,0
2009-05-27,29.08,29.28,28.31,28.5,50975,0
2009-05-28,28.53,28.6,27.43,27.95,64996,0
2009-05-29,28.1,28.64,27.8,28.52,80764,0
2009-06-01,29.07,30.02,29,29.9,67316,0
2009-06-02,29.59,29.9,28.76,29.42,88102,0
2009-06-03,29.38,29.76,29.15,29.67,62046,0
2009-06-04,29.89,30.35,29.8,30.22,97026,0
2009-06-05,30.33,30.69,30.22,30.52,51214,0
2009-06-08,30.62,30.83,29.92,30.13,42209,0
2009-06-09,30.34,30.42,29.43,29.72,42975,0
2009-06-10,29.76,30,28.77,29.2,81037,0
2009-06-11,29.41,29.69,28.71,28.96,59523,0
2009-06-12,28.98,29.33,28.04,28.77,52319,0
2009-06-15,28.56,28.56,27.99,28.33,70887,0
2009-06-16,28.33,28.71,28.12,28.2,48983,0
2009-06-17,28.13,28.57,27.95,28.24,39631,0
2009-06-18,28.07,28.83,27.9,28.5,52124,0
2009-06-19,28.89,29.98,28.89,29.27,108829,0
2009-06-22,28.97,29.63,28.45,28.49,91170,0
2009-06-23,28.73,29.63,28.2,29.28,103838,0
2009-06-24,29.56,29.57,28.65,28.78,45437,0
2009-06-25,28.48,29.78,28.35,29.64,69433,0
2009-06-26,29.42,30.13,28.89,29.97,125873,0
2009-06-29,30.02,30.23,28.96,30.12,59133,0
2009-06-30,30.04,30.36,29.44,29.59,46863,0
2009-07-01,29.79,30.74,29.62,30.04,84267,0
2009-07-02,29.87,30.07,28.97,29.77,58584,0
2009-07-06,29.59,30.15,29.39,30.01,89707,0
2009-07-07,29.93,30.24,29.52,29.55,106732,0
2009-07-08,29.73,30.19,29.02,29.58,53174,0
2009-07-09,29.81,29.81,28.7,29.03,75569,0
2009-07-10,28.77,29.5,28.72,29.14,73919,0
2009-07-13,29.09,29.14,27.88,29.01,109317,0
2009-07-14,29.06,29.5,28.28,29.1,55122,0
2009-07-15,29.3,30.5,28.49,30.48,235347,0
2009-07-16,30.24,30.66,29.11,30.31,138122,0
2009-07-17,30.21,31,29.31,29.44,127299,0
2009-07-20,29.7,29.7,28.79,29.28,68191,0
2009-07-21,29.34,29.72,28.8,29.29,29582,0
2009-07-22,29.11,29.71,29.01,29.36,36636,0
2009-07-23,29.53,30.35,29.51,30.09,81609,0
2009-07-24,29.78,30.34,29.36,29.87,39128,0
2009-07-27,29.75,30.07,29.34,30,32064,0
2009-07-28,29.76,30.67,29.76,30.42,32498,0
2009-07-29,30.47,30.87,29.7,29.94,34877,0
2009-07-30,30.36,31.47,30.3,30.69,68296,0
2009-07-31,30.74,31.61,30.74,31.19,61738,0
2009-08-03,31.12,32.85,30.59,32.53,87936,0
2009-08-04,32.53,32.55,32.03,32.37,80515,0
2009-08-05,33.65,36.85,33.65,36.33,352854,0
2009-08-06,36.34,37.09,35.4,35.69,192833,0
2009-08-07,36.03,36.82,35.83,36.67,102249,0
2009-08-10,36.88,38.89,36.69,38.15,156482,0
2009-08-11,38.19,38.8,37.06,38.08,134995,0
2009-08-12,37.99,39.15,37.63,38.29,389303,0
2009-08-13,38.25,39.89,38,39.85,71334,0
2009-08-14,39.75,39.8,38.86,39.8,57585,0
2009-08-17,39.2,39.5,37.98,39.32,77891,0
2009-08-18,39.22,40.45,39.15,40.09,155738,0
2009-08-19,39.85,40.74,39.34,40.61,69125,0
2009-08-20,40.42,41.5,40.05,41.36,62470,0
2009-08-21,40.91,42.21,40.91,41.95,79804,0
2009-08-24,41.9,41.9,40.97,41.6,70926,0
2009-08-25,41.88,41.95,40.21,40.37,76053,0
2009-08-26,39.89,41.07,39.67,40.86,67642,0
2009-08-27,41.01,41.01,39.62,40.13,63250,0
2009-08-28,40.31,40.31,39.08,39.87,59329,0
2009-08-31,39.45,39.99,39.18,39.75,65776,0
2009-09-01,39.77,40.68,39.3,39.5,89380,0
2009-09-02,39.41,39.84,38.82,39,96487,0
2009-09-03,39,39.39,37.87,38.84,94040,0
2009-09-04,38.89,39.57,37.88,38.75,77317,0
2009-09-08,39.15,39.42,38.64,39.11,79711,0
2009-09-09,39.12,39.49,38.62,38.85,79794,0
2009-09-10,38.67,39.23,38.17,38.86,74284,0
2009-09-11,39.15,39.25,38.5,38.74,48970,0
2009-09-14,38.49,39.14,38.33,38.78,51878,0
2009-09-15,38.84,39.35,38.45,39.16,68343,0
2009-09-16,39.51,39.51,38.77,39.38,47845,0
2009-09-17,39.45,39.45,38.84,39.03,62423,0
2009-09-18,39.03,39.17,38.32,38.51,134902,0
2009-09-21,38.16,38.54,37.04,37.89,70982,0
2009-09-22,38.17,38.33,37.58,37.76,60014,0
2009-09-23,37.69,37.98,37.33,37.47,159694,0
2009-09-24,37.77,37.78,36.76,37.35,43945,0
2009-09-25,37.32,37.77,37.15,37.39,33800,0
2009-09-28,37.64,38,37.2,37.81,31995,0
2009-09-29,37.79,38,37.66,37.84,20977,0
2009-09-30,37.9,38.09,36.81,37.08,41481,0
2009-10-01,36.76,37.59,36.58,37.05,101517,0
2009-10-02,36.72,37.52,36.55,37.25,39262,0
2009-10-05,37.48,37.48,36.2,37.04,47862,0
2009-10-06,37.31,37.78,36.56,37.46,33036,0
2009-10-07,37.51,37.75,37.09,37.43,46337,0
2009-10-08,37.73,38,37.13,37.87,29173,0
2009-10-09,37.74,38.25,37.57,38.05,34503,0
2009-10-12,37.98,39.07,37.98,38.42,42690,0
2009-10-13,38.27,38.6,37.94,38.07,18794,0
2009-10-14,38.28,38.63,37.53,38.6,33229,0
2009-10-15,38.32,39.02,38.32,38.53,32796,0
2009-10-16,38.23,38.45,37.6,37.71,45425,0
2009-10-19,37.75,39,37.57,38.79,41257,0
2009-10-20,38.71,38.95,38.05,38.31,34483,0
2009-10-21,38.36,39.26,38.36,39.16,108291,0
2009-10-22,39,40.02,38.89,39.75,228655,0
2009-10-23,39.73,39.9,38.69,39.46,108095,0
2009-10-26,39.37,39.69,37.85,39.35,73535,0
2009-10-27,39.26,40,38.85,39.74,57048,0
2009-10-28,39.87,39.93,38.3,38.32,103770,0
2009-10-29,38.53,39.23,38.47,38.95,43767,0
2009-10-30,38.6,39.3,37.87,38,59369,0
2009-11-02,38.28,38.53,37.74,38.45,60236,0
2009-11-03,38.13,38.38,37.6,38.1,50917,0
2009-11-04,38.35,38.46,36.89,36.96,57257,0
2009-11-05,37.01,37.48,36.32,37.44,97702,0
2009-11-06,39.52,42.25,39.51,40.19,393383,0
2009-11-09,40.71,41.5,40.25,40.43,118522,0
2009-11-10,40.47,41.27,40.47,40.85,163558,0
2009-11-11,41.28,41.5,40.71,40.91,95750,0
2009-11-12,41.04,41.21,40.04,40.81,132345,0
2009-11-13,41,41.25,40.41,41.11,58577,0
2009-11-16,41.25,41.93,41.25,41.66,138945,0
2009-11-17,41.66,41.91,41.25,41.64,65497,0
2009-11-18,41.65,41.93,41.43,41.88,49681,0
2009-11-19,41.78,41.91,40.8,41,85757,0
2009-11-20,40.93,41.28,40.69,41,29742,0
2009-11-23,41.24,41.86,41.08,41.24,43162,0
2009-11-24,41.35,41.35,40.98,41.24,73117,0
2009-11-25,41.14,42.2,41.14,41.66,56159,0
2009-11-27,40.89,42.34,40.67,41.81,69090,0
2009-11-30,41.99,42.3,40.7,42.09,68407,0
2009-12-01,42.13,43.49,41.93,43.39,86122,0
2009-12-02,43.47,44.46,43.47,44.1,61992,0
2009-12-03,44.42,44.45,42.59,42.74,81861,0
2009-12-04,42.83,43.18,42.05,42.74,69896,0
2009-12-07,42.96,43.08,42.19,42.98,37568,0
2009-12-08,42.66,42.95,42.27,42.59,53354,0
2009-12-09,42.48,43.58,41.3,42.65,111367,0
2009-12-10,42.64,42.78,41.18,41.89,81082,0
2009-12-11,41.82,42.26,41.43,42.18,75377,0
2009-12-14,42.48,42.69,41.72,42.42,48112,0
2009-12-15,42.18,42.9,42,42.65,81407,0
2009-12-16,44.3,45.5,43.24,43.75,180180,0
2009-12-17,43.7,44.59,43.51,44.51,97085,0
2009-12-18,44.87,45.5,44.49,45.48,183739,0
2009-12-21,45.85,46.69,45.16,45.27,146027,0
2009-12-22,45.2,47,45.06,46.53,106849,0
2009-12-23,46.71,46.99,45.87,46.6,74432,0
2009-12-24,46.77,46.99,46.52,46.81,15891,0
2009-12-28,46.81,46.83,46.13,46.8,34750,0
2009-12-29,46.72,46.99,46.61,46.7,27114,0
2009-12-30,46.4,47.75,46.3,47.64,68767,0
2009-12-31,47.54,48.63,46.6,46.6,67579,0
2010-01-04,47.12,47.9,46.71,47.53,66006,0
2010-01-05,47.73,49.38,47.37,47.8,165907,0
2010-01-06,47.62,47.77,46.89,47.27,153612,0
2010-01-07,47.37,47.58,46.62,46.95,62033,0
2010-01-08,47,47.37,46.61,47.11,41419,0
2010-01-11,47.52,47.99,46.78,47.14,69662,0
2010-01-12,46.8,48,46.8,47.47,45389,0
2010-01-13,47.72,48.57,47.72,48.15,54205,0
2010-01-14,48.2,48.89,48.16,48.25,60213,0
2010-01-15,48.44,48.94,48.06,48.2,110758,0
2010-01-19,48.17,48.83,48.08,48.42,56152,0
2010-01-20,48.44,48.44,46.77,46.87,95158,0
2010-01-21,47.12,47.48,46.2,46.51,56611,0
2010-01-22,46.53,47.5,46.48,47,59730,0
2010-01-25,47.35,48.01,46.59,47.07,51572,0
2010-01-26,47.11,47.11,46,46.26,69899,0
2010-01-27,46.04,46.85,46,46.33,54797,0
2010-01-28,46.52,46.99,46.06,46.1,61537,0
2010-01-29,46.34,46.7,45.85,45.85,41911,0
2010-02-01,45.97,46.42,45.83,46.28,43798,0
2010-02-02,46.17,47.23,46.17,46.51,57422,0
2010-02-03,46.5,47.06,46,46.73,75127,0
2010-02-04,46.38,46.47,44.47,44.61,88688,0
2010-02-05,44.67,45,43.24,44.5,86038,0
2010-02-08,44.24,44.82,43.86,44.25,63469,0
2010-02-09,44.64,45.92,44.38,45.46,56473,0
2010-02-10,45.22,46,45.06,45.6,33622,0
2010-02-11,45.52,46.4,45.36,46.24,36616,0
2010-02-12,46.11,46.25,45.09,45.7,62611,0
2010-02-16,46.06,46.68,45.55,46.6,52425,0
2010-02-17,46.6,47.9,46.6,46.93,52870,0
2010-02-18,46.99,47.45,46.74,47.38,60430,0
2010-02-19,47.45,47.92,47.1,47.6,46215,0
2010-02-22,47.8,47.8,47.22,47.34,57895,0
2010-02-23,47.19,47.54,46.79,46.85,71047,0
2010-02-24,47.24,47.74,46.89,47.6,52846,0
2010-02-25,47.33,47.85,46.94,47.52,58341,0
2010-02-26,47.68,47.93,47.3,47.32,62786,0
2010-03-01,47.61,49.14,47.35,48.94,131095,0
2010-03-02,49.13,49.84,49.09,49.65,113995,0
2010-03-03,49.59,49.78,49.14,49.36,35840,0
2010-03-04,49.31,50,49.26,49.8,81349,0
2010-03-05,49.85,50.91,49.85,50.54,68155,0
2010-03-08,50.67,51.66,50.66,51.15,106969,0
2010-03-09,51.2,51.88,51.14,51.74,118066,0
2010-03-10,49.06,50.59,47.44,50.1,447212,0
2010-03-11,50.07,50.63,49.5,50,115313,0
2010-03-12,50.31,50.44,49.5,49.64,107818,0
2010-03-15,49.74,49.88,49.41,49.57,82383,0
2010-03-16,49.48,49.62,48.5,48.87,99648,0
2010-03-17,48.75,49.92,48.75,49.79,74438,0
2010-03-18,49.87,50.1,49.62,49.75,66914,0
2010-03-19,49.74,50,48.73,48.88,94534,0
2010-03-22,48.72,51.43,48.55,51.35,190532,0
2010-03-23,51.7,52.66,51.5,52.63,112189,0
2010-03-24,52.87,53,52.51,52.65,56074,0
2010-03-25,53,53.1,52.45,52.57,48322,0
2010-03-26,52.84,53.13,52.12,52.3,35977,0
2010-03-29,52.64,53.47,52.41,52.7,57711,0
2010-03-30,53,53.65,53,53.28,58771,0
2010-03-31,53.32,53.48,52.25,52.26,52149,0
2010-04-01,52.41,53.64,52.33,52.52,52933,0
2010-04-05,52.82,53.82,52.79,53.5,61114,0
2010-04-06,53.5,53.52,52.76,53.33,71277,0
2010-04-07,53.45,53.45,52.59,53,68041,0
2010-04-08,53,53.36,52.59,53.22,54898,0
2010-04-09,53.24,53.57,52.75,53.37,54083,0
2010-04-12,53.53,54.32,53.24,54.09,83850,0
2010-04-13,53.94,54.54,53.69,54.5,57505,0
2010-04-14,54.74,55.95,54.65,55.87,104609,0
2010-04-15,56.01,56.53,55.89,56.27,108445,0
2010-04-16,56.4,56.94,56,56.45,85251,0
2010-04-19,56.13,56.5,55.4,56.49,71080,0
2010-04-20,56.5,57.11,56.35,56.84,84786,0
2010-04-21,56.99,57.37,56.86,57.02,49194,0
2010-04-22,56.43,57.28,56.07,57.19,51063,0
2010-04-23,57.04,57.45,56.88,57.4,33968,0
2010-04-26,57.43,58,56.53,56.59,72697,0
2010-04-27,56.11,56.85,55.37,55.45,60816,0
2010-04-28,55.55,56.31,55.27,55.59,39845,0
2010-04-29,56.06,59.94,55.77,58.52,134569,0
2010-04-30,58.72,59.32,57.01,57.01,91457,0
2010-05-03,57.23,58.86,56.88,58.63,66693,0
2010-05-04,57.97,58.9,56.9,56.9,84500,0
2010-05-05,56.76,56.76,55.56,56.19,137736,0
2010-05-06,59.44,63.17,30,55.82,390484,0
2010-05-07,55.9,56.38,53.37,55.05,213342,0
2010-05-10,57.75,59.95,56.8,59.1,185019,0
2010-05-11,58.79,61.03,58.66,58.79,96830,0
2010-05-12,58.9,60.81,58.84,60.25,117981,0
2010-05-13,60.72,62.81,60.7,61.38,112037,0
2010-05-14,61.15,62,59.94,60.61,141543,0
2010-05-17,61.14,61.52,59.91,61.2,71318,0
2010-05-18,61.83,62.31,60.84,61.07,92040,0
2010-05-19,61.11,61.67,60.36,61.34,105628,0
2010-05-20,59.56,59.79,57.67,57.77,134039,0
2010-05-21,56.57,59.32,54.86,58.62,167532,0
2010-05-24,58.94,61.38,58.75,59.73,197255,0
2010-05-25,58.77,60.87,58.01,60.75,163578,0
2010-05-26,61.36,62.97,60.73,61.45,208992,0
2010-05-27,62.99,63.87,62.48,63.6,150407,0
2010-05-28,63.99,66.41,63.81,66.05,273857,0
2010-06-01,65.75,67.93,65.27,66.07,253256,0
2010-06-02,66.82,67.82,66.23,67.6,136821,0
2010-06-03,68.28,69.15,66.92,68.02,228684,0
2010-06-04,67.34,67.99,66.69,66.74,149238,0
2010-06-07,67,67.63,65.88,66.31,166324,0
2010-06-08,66.79,67.2,65.82,66.34,130343,0
2010-06-09,67.06,68.13,66.68,66.89,164992,0
2010-06-10,68.03,68.04,67.07,67.67,148103,0
2010-06-11,67.74,69.49,67.01,69.38,169531,0
2010-06-14,70.49,71.08,70.05,70.85,228276,0
2010-06-15,71.04,71.73,70.75,71.51,166122,0
2010-06-16,70.61,73.36,70.61,72.05,326917,0
2010-06-17,72.89,72.89,71.58,72.17,110042,0
2010-06-18,72.5,73.45,72.4,72.72,229397,0
2010-06-21,73.59,74.52,72.75,72.79,226073,0
2010-06-22,73.22,73.89,71.88,71.91,174141,0
2010-06-23,71.47,72.1,69.08,70.91,240629,0
2010-06-24,70.14,70.99,69.66,70.39,105237,0
2010-06-25,70.24,70.41,69.65,70.1,173507,0
2010-06-28,70.24,71.62,69.8,70.9,102187,0
2010-06-29,70.58,70.58,67.28,67.36,343330,0
2010-06-30,67.07,68.36,67.07,67.45,144314,0
2010-07-01,67.51,67.51,62.63,64.73,454977,0
2010-07-02,64.53,64.77,63.6,64.41,178085,0
2010-07-06,64.15,66.88,64.14,66.08,265843,0
2010-07-07,66.72,69.56,66.68,69.5,220474,0
2010-07-08,69.53,71.12,69.09,69.93,222755,0
2010-07-09,69.46,70.57,69.38,70.02,111698,0
2010-07-12,70.43,70.43,69.19,69.5,101555,0
2010-07-13,70.48,70.52,69.35,69.83,168760,0
2010-07-14,70,70.06,69.5,69.85,89562,0
2010-07-15,69.96,69.96,67.9,69,130219,0
2010-07-16,68.49,69.1,67.45,67.51,142592,0
2010-07-19,67.55,68.55,66.68,68.17,144962,0
2010-07-20,67.2,68.54,66.99,68.38,104815,0
2010-07-21,68.96,69,67.1,67.15,71416,0
2010-07-22,68.25,69.68,68.13,69.41,132372,0
2010-07-23,69.63,71.71,68.57,71.39,127791,0
2010-07-26,71.78,72.43,71.55,72.43,91857,0
2010-07-27,73,73,71.39,71.93,93576,0
2010-07-28,72,72,71,71.38,88605,0
2010-07-29,71.44,71.97,69.31,69.86,133026,0
2010-07-30,69.03,70.24,68.5,69.36,118474,0
2010-08-02,70.04,71.12,67.21,67.6,358254,0
2010-08-03,67.88,68.25,65.11,67.86,300159,0
2010-08-04,64,67.81,60.95,67.71,616073,0
2010-08-05,67.09,68.5,65.59,67.34,248962,0
2010-08-06,67.01,67.01,65.74,66.59,141008,0
2010-08-09,66.75,67.92,66.53,67.72,91022,0
2010-08-10,67.48,67.84,66.78,67.48,96848,0
2010-08-11,66.08,67.05,65.67,66.31,144990,0
2010-08-12,65.08,66.27,64.56,65.09,216629,0
2010-08-13,64.52,65.55,64.52,64.94,116547,0
2010-08-16,64.47,65.5,63.02,65.5,162185,0
2010-08-17,65.89,67.48,65.89,66.41,80622,0
2010-08-18,66.56,67.53,66.22,67.22,85653,0
2010-08-19,67.2,67.25,66.38,66.7,92280,0
2010-08-20,66.4,66.6,65,65.16,81370,0
2010-08-23,65.08,66.98,65.08,66.8,98797,0
2010-08-24,65.72,66.55,65.22,65.87,79800,0
2010-08-25,65.17,66.2,64.85,65.73,45656,0
2010-08-26,66.2,66.2,64.9,65.05,82048,0
2010-08-27,65.16,66.08,64.38,65.56,70466,0
2010-08-30,65.17,66.86,65,65.23,272884,0
2010-08-31,65.12,66.5,64.5,65.71,216529,0
2010-09-01,66.46,67.79,66.01,67.52,83100,0
2010-09-02,67.68,68.36,67.11,68.21,148785,0
2010-09-03,69,69,67.08,68.59,81511,0
2010-09-07,68.5,68.5,66.88,67.1,51982,0
2010-09-08,67.51,68.24,67.34,67.44,79191,0
2010-09-09,68.37,68.49,67.03,67.83,51209,0
2010-09-10,68,68.03,67.03,67.31,33704,0
2010-09-13,67.63,68.71,67.31,68.54,95478,0
2010-09-14,68.18,68.5,67.25,67.5,77054,0
2010-09-15,67.14,68.62,67.14,68.51,62844,0
2010-09-16,68.51,68.83,68.01,68.35,41778,0
2010-09-17,68.89,69.04,67.64,67.69,158653,0
2010-09-20,67.5,69.93,67.5,69.85,84316,0
2010-09-21,69.85,69.86,68.2,68.52,77646,0
2010-09-22,68.51,68.57,67,67.42,82508,0
2010-09-23,66.8,67.84,66.2,67.36,106442,0
2010-09-24,67.99,68.45,67.65,68.41,52936,0
2010-09-27,68.3,68.81,67.66,68.36,54753,0
2010-09-28,68.33,68.33,66.78,67.76,71596,0
2010-09-29,67.41,68.15,67.13,67.56,48802,0
2010-09-30,68.02,68.1,66.16,66.87,63617,0
2010-10-01,67.33,67.53,65.75,66.74,64496,0
2010-10-04,66.39,66.71,66,66.34,65851,0
2010-10-05,66.94,67.51,66.11,67.47,73094,0
2010-10-06,67.28,67.49,66.09,66.23,71045,0
2010-10-07,66.79,66.79,66.08,66.29,56694,0
2010-10-08,66.38,66.98,66.3,66.59,35260,0
2010-10-11,66.74,67,66.2,66.65,44638,0
2010-10-12,66.41,66.95,66.17,66.86,50726,0
2010-10-13,67,68.26,66.7,67.9,100718,0
2010-10-14,68.08,68.45,67.68,68.42,57516,0
2010-10-15,68.72,69.05,68.13,68.46,66240,0
2010-10-18,68.82,70.9,68.57,70.84,125695,0
2010-10-19,70.45,70.46,68.3,68.77,79618,0
2010-10-20,69.17,70,68.81,69.34,48191,0
2010-10-21,69.79,70.58,68.8,70.06,78346,0
2010-10-22,70.53,70.75,70.1,70.65,62592,0
2010-10-25,70.87,71.83,70.87,71.7,56087,0
2010-10-26,71.58,72.44,71.31,72.25,61769,0
2010-10-27,72.03,72.45,70.46,71.34,67936,0
2010-10-28,71.87,72.56,70.87,71.34,40168,0
2010-10-29,71,72.05,71,71.59,35361,0
2010-11-01,72.06,72.97,71.58,72.61,74430,0
2010-11-02,73.09,73.72,72.92,73.31,65561,0
2010-11-03,73.24,73.71,72.14,73.18,63903,0
2010-11-04,74,74,72.99,73.67,130559,0
2010-11-05,74.68,82.24,74.44,81.96,387994,0
2010-11-08,81.84,83.46,81.48,83.14,194047,0
2010-11-09,83.02,83.02,81.58,82.04,93336,0
2010-11-10,82.26,82.69,81.17,82.68,67696,0
2010-11-11,81.93,83.11,81.55,82.49,57271,0
2010-11-12,81.75,82.15,80.84,81.49,46300,0
2010-11-15,81.83,82,80.28,81.15,52659,0
2010-11-16,80.58,81,80,80.24,71185,0
2010-11-17,80.52,81.27,80.31,80.82,47389,0
2010-11-18,81.89,82.7,81.89,82.68,86703,0
2010-11-19,82.4,82.59,81.67,82.26,45290,0
2010-11-22,81.65,83.38,80.83,82.76,87116,0
2010-11-23,81.9,82.66,81.5,82.51,45129,0
2010-11-24,83.11,84.2,83,83.29,77449,0
2010-11-26,82.34,82.75,82.2,82.43,18366,0
2010-11-29,82,82.63,81,82.36,39169,0
2010-11-30,81.7,82.32,81.17,81.68,59966,0
2010-12-01,83,83.66,82.02,82.29,54974,0
2010-12-02,82.1,83.45,82.1,83.32,35959,0
2010-12-03,83.27,84.44,83.09,84.35,39880,0
2010-12-06,84,85.19,84,84.84,45021,0
2010-12-07,85.56,85.79,84.63,85.07,43889,0
2010-12-08,85.3,86.53,84.64,84.7,52215,0
2010-12-09,83.88,84.49,83.45,84.1,78747,0
2010-12-10,83.69,84.86,83.41,84.49,58777,0
2010-12-13,84.99,85.15,83.94,84.52,49793,0
2010-12-14,84.94,85.07,84.37,84.75,48022,0
2010-12-15,90,96.67,89.96,94.97,534533,0
2010-12-16,95.02,95.7,94.58,95.31,111857,0
2010-12-17,95.51,96.1,94.27,96.06,116063,0
2010-12-20,96.76,98.28,96.2,97.72,115290,0
2010-12-21,98.51,99.79,98.02,99.53,109815,0
2010-12-22,100,100.93,98,98.01,57572,0
2010-12-23,98.01,99.19,97.47,97.91,40761,0
2010-12-27,97.49,98.06,96.6,97.66,20818,0
2010-12-28,97.84,98.38,97,97.17,41491,0
2010-12-29,97.49,98,96.88,97.02,25224,0
2010-12-30,96.66,97.45,96.38,96.39,47550,0
2010-12-31,96.27,96.65,95,95.09,80572,0
2011-01-03,96.01,96.99,94.28,96.85,158227,0
2011-01-04,96.85,97.23,93.6,94.04,91610,0
2011-01-05,94.49,95.53,93.53,95.46,66053,0
2011-01-06,95.74,95.8,90.76,91.5,125210,0
2011-01-07,91.38,91.74,88.01,90.65,124994,0
2011-01-10,90.44,91.29,89.4,90.49,80551,0
2011-01-11,91.09,92.64,90.63,92.48,58331,0
2011-01-12,93.35,93.96,93.01,93.31,46941,0
2011-01-13,93.52,93.91,92.23,92.9,41095,0
2011-01-14,93.13,93.87,92.3,92.87,59734,0
2011-01-18,93.1,93.55,91.83,92.76,43701,0
2011-01-19,92.65,92.65,91,91.97,71717,0
2011-01-20,91.48,92,89.55,90.79,70286,0
2011-01-21,91.61,92.5,90.7,91.21,65432,0
2011-01-24,91.06,91.96,90.52,90.68,67982,0
2011-01-25,90.5,90.77,89.56,90.26,41573,0
2011-01-26,90.34,91.23,89.79,91.08,31946,0
2011-01-27,90.7,91.92,90,91.33,33042,0
2011-01-28,91.8,91.8,89.75,89.76,59534,0
2011-01-31,89.97,91.34,89.41,90.01,52054,0
2011-02-01,90.47,92.97,90.27,92.47,102260,0
2011-02-02,92.17,93.68,91.81,92.51,45679,0
2011-02-03,92.32,92.92,91.73,92.19,35682,0
2011-02-04,92.12,94.11,92.1,93.83,47676,0
2011-02-07,93.81,95.91,93.1,93.16,73791,0
2011-02-08,92.98,93.31,92,93.17,33715,0
2011-02-09,92.85,95.19,89.69,91.75,103574,0
2011-02-10,91.31,92,90.44,91.75,42795,0
2011-02-11,90.81,93.26,90.81,93.26,34482,0
2011-02-14,93.18,94.62,92,94.19,68847,0
2011-02-15,93.85,94.85,93.76,94,42031,0
2011-02-16,94.25,94.99,93.59,94.99,27836,0
2011-02-18,96.84,97.75,95.44,95.74,43536,0
2011-02-22,95.04,95.65,92.68,93.2,70612,0
2011-02-23,92.88,93.41,88.07,89.42,123761,0
2011-02-24,89.14,91.59,88.94,90.04,51345,0
2011-02-25,90.74,91.67,90,91.47,97729,0
2011-02-28,91.63,92.85,91.45,92.82,54525,0
2011-03-01,92.93,93.42,91.6,92.43,65281,0
2011-03-02,92.17,93.04,91.41,92.77,35299,0
2011-03-03,93.3,95.28,93.17,95.27,48425,0
2011-03-04,95.21,95.47,94,94.4,47297,0
2011-03-07,94.01,94.51,93.02,93.37,95420,0
2011-03-08,93.5,94.21,93.5,94.01,146156,0
2011-03-09,87.61,91.81,86,89.94,455133,0
2011-03-10,88.51,88.75,86.53,86.78,135037,0
2011-03-11,86.23,87.99,85.53,87.23,109624,0
2011-03-14,86.21,87.2,86.21,86.8,74967,0
2011-03-15,84.74,85.89,83.7,85.19,108451,0
2011-03-16,84.79,86.72,84.48,85.58,85290,0
2011-03-17,86.48,86.57,85.49,85.87,55327,0
2011-03-18,86.52,87.68,85.33,85.76,90765,0
2011-03-21,86.86,87.5,86.03,86.94,55506,0
2011-03-22,86.54,87.36,86.46,87.14,33378,0
2011-03-23,88.15,91.01,87.22,89.93,134643,0
2011-03-24,90.44,91.48,89.39,90.5,88178,0
2011-03-25,91.34,91.44,89.77,89.82,68024,0
2011-03-28,89.88,90.63,89.19,89.52,53142,0
2011-03-29,89.54,91,89.18,90.68,67264,0
2011-03-30,90.79,91.19,90.3,91.19,55770,0
2011-03-31,91.02,92.81,91.02,92.62,63448,0
2011-04-01,92.95,92.95,91.86,92.11,61934,0
2011-04-04,92.62,92.81,92.45,92.81,47832,0
2011-04-05,92.89,93.66,92.54,92.99,33907,0
2011-04-06,93.34,93.87,92.25,93.09,36770,0
2011-04-07,93.02,93.78,92.31,92.53,27725,0
2011-04-08,92.63,93.03,91.05,91.5,22460,0
2011-04-11,91.36,91.38,90.29,90.76,34100,0
2011-04-12,90,90.89,90,90.33,40527,0
2011-04-13,90.64,90.65,89.34,89.7,52891,0
2011-04-14,89.23,90.96,89.01,90.72,50221,0
2011-04-15,89.89,90.98,89.89,90.86,42664,0
2011-04-18,89.76,90.97,89.14,90.73,59429,0
2011-04-19,91,93,90.79,92.8,95952,0
2011-04-20,94,94,92.13,92.69,59125,0
2011-04-21,93.34,93.34,91.63,91.97,35493,0
2011-04-25,92.07,92.44,90.63,92.44,56596,0
2011-04-26,92.52,93.83,92.48,93.28,33307,0
2011-04-27,93.51,94.99,93.3,94.86,79279,0
2011-04-28,94.61,94.97,94.2,94.8,32528,0
2011-04-29,94.71,94.96,93,94.26,58964,0
2011-05-02,94.8,94.8,91.97,92.24,41238,0
2011-05-03,91.5,92.45,91.28,92.24,52573,0
2011-05-04,92.5,92.72,90.55,90.71,61799,0
2011-05-05,87.72,87.77,80.9,81.51,503438,0
2011-05-06,82.21,83.08,79.57,81.76,192161,0
2011-05-09,81.81,83.35,81,82.21,113667,0
2011-05-10,83.45,84.79,82.85,84.62,164914,0
2011-05-11,84.32,85.18,83.02,83.75,75725,0
2011-05-12,83.4,85.23,82.6,85.02,56466,0
2011-05-13,85.82,86.46,84.04,84.15,65285,0
2011-05-16,83.84,84.54,82.9,83.13,98564,0
2011-05-17,82.62,83.47,81,82.68,113077,0
2011-05-18,82.74,83.42,82.08,83.01,38330,0
2011-05-19,83.79,83.79,82.27,82.61,39919,0
2011-05-20,82.32,82.59,81.16,81.16,53086,0
2011-05-23,79.78,80.89,79.22,80.35,94960,0
2011-05-24,80.39,80.62,79.64,80.01,48115,0
2011-05-25,79.75,81.3,79.75,80.49,68625,0
2011-05-26,80.19,82.18,80.06,81.77,43373,0
2011-05-27,81.96,83.88,81.96,83.36,44447,0
2011-05-31,83.12,84.19,81,83.81,141358,0
2011-06-01,84.1,85.11,82.3,82.49,275227,0
2011-06-02,82.7,83.62,82.55,83.18,78343,0
2011-06-03,82.35,83.01,81.79,82,60126,0
2011-06-06,82,83.9,82,82.09,66795,0
2011-06-07,82.56,84.35,82.33,83.35,90975,0
2011-06-08,83.03,83.87,82.41,83.73,58279,0
2011-06-09,83.81,84.77,82.85,83.94,56022,0
2011-06-10,83.58,83.58,82.11,82.94,70102,0
2011-06-13,83.02,83.1,82.4,82.48,43213,0
2011-06-14,83.15,84.84,82.71,84.31,73625,0
2011-06-15,83.91,84.52,83.29,83.92,41175,0
2011-06-16,84,84.92,83.51,84.68,39296,0
2011-06-17,85.1,85.15,84.32,84.84,118316,0
2011-06-20,84.44,86.28,83.93,86.16,58777,0
2011-06-21,86.4,88.62,86.24,87.94,75815,0
2011-06-22,87.61,88.19,86.93,87.3,87801,0
2011-06-23,86.36,88.03,85.87,87.88,95850,0
2011-06-24,87.83,89.06,87.49,88.79,121208,0
2011-06-27,88.75,89.98,88.75,89.83,55095,0
2011-06-28,90,90.5,88.79,90.49,64156,0
2011-06-29,90.67,90.68,89.23,89.55,54880,0
2011-06-30,89.71,90.44,89.21,89.6,92227,0
2011-07-01,89.7,90.37,88.81,90.21,57103,0
2011-07-05,90.21,90.73,89.34,90.37,41863,0
2011-07-06,90.24,90.53,89.66,90.53,76020,0
2011-07-07,90.83,91.25,90.29,90.5,48454,0
2011-07-08,89.58,90.73,89.5,90.39,40793,0
2011-07-11,89.44,90.13,89.44,89.79,50610,0
2011-07-12,89.29,89.95,88.16,89.46,67157,0
2011-07-13,90,90.9,89.36,90.76,42369,0
2011-07-14,90.64,91.25,89.57,90.04,70750,0
2011-07-15,90.05,90.55,89.7,90.11,54903,0
2011-07-18,90,90,88.64,89.67,51652,0
2011-07-19,90.32,91.14,89.72,90.92,30263,0
2011-07-20,90.98,91.23,90.51,91.14,22810,0
2011-07-21,91.25,91.96,91.05,91.96,43394,0
2011-07-22,92.07,92.69,91.83,92.31,31853,0
2011-07-25,91.3,92.31,91.13,91.37,33963,0
2011-07-26,91.64,92.48,90.81,91.7,30939,0
2011-07-27,91.43,91.43,90.18,90.48,68221,0
2011-07-28,90.28,90.98,89.6,90.1,53034,0
2011-07-29,88.34,90.52,88.34,90.15,41080,0
2011-08-01,91.03,91.42,89.68,89.92,114080,0
2011-08-02,89.4,89.46,88.14,88.69,284365,0
2011-08-03,82.29,87.53,80.94,86.65,372090,0
2011-08-04,85.68,88.63,83.93,84.1,174460,0
2011-08-05,84.58,87.72,83.45,85.55,125677,0
2011-08-08,83.61,86.24,83.02,83.05,166252,0
2011-08-09,84.84,88.34,83.78,87.98,108045,0
2011-08-10,86.52,86.99,84.26,84.28,88402,0
2011-08-11,84.6,87.75,84.3,85.4,138125,0
2011-08-12,85.81,86.52,85.03,85.9,87316,0
2011-08-15,86.55,86.89,85.28,86.41,78149,0
2011-08-16,85.29,85.94,84.55,85.51,75657,0
2011-08-17,86.24,86.3,84.36,84.61,189168,0
2011-08-18,83.06,83.38,82,82.92,146908,0
2011-08-19,82.37,84.18,81.39,81.87,215959,0
2011-08-22,81.01,81.98,77.95,78.78,474495,0
2011-08-23,79.36,84.03,78.01,83.99,303037,0
2011-08-24,83.53,84.62,81.57,81.88,126730,0
2011-08-25,82.32,82.58,78.98,79.03,116203,0
2011-08-26,79,79.3,77.02,77.58,235293,0
2011-08-29,78.45,81,77.82,80.61,151613,0
2011-08-30,80.22,82.57,79.67,81.49,190945,0
2011-08-31,82.25,82.25,79.91,81.07,152326,0
2011-09-01,80.71,81.68,79.83,80.07,149525,0
2011-09-02,78.56,79.49,78.38,78.81,106205,0
2011-09-06,77.25,79.24,76.5,79.15,139770,0
2011-09-07,80.08,81.36,79.91,80.02,143698,0
2011-09-08,79.82,80.97,79.14,79.81,94798,0
2011-09-09,78.8,79.16,77.21,78.94,148675,0
2011-09-12,78.16,79.98,78.03,78.38,287331,0
2011-09-13,78.81,78.81,77.14,77.7,113197,0
2011-09-14,78.19,78.37,77,77.61,192718,0
2011-09-15,77.93,79.14,77.84,78.48,86956,0
2011-09-16,78.74,79.92,77.89,77.95,150910,0
2011-09-19,76.71,76.91,75.57,76.2,203745,0
2011-09-20,76.09,77.51,76.01,76.68,138653,0
2011-09-21,76.55,77.26,75,75.16,165253,0
2011-09-22,73.21,74.1,72.29,73.5,143822,0
2011-09-23,73.46,74.93,73.46,74.01,162251,0
2011-09-26,74.26,74.48,73.8,74.28,109204,0
2011-09-27,74.86,75.47,73.76,74.75,159549,0
2011-09-28,74.79,75.69,73.26,73.34,129660,0
2011-09-29,74.53,74.75,74,74.24,169654,0
2011-09-30,73.37,74.4,72.47,72.7,152550,0
2011-10-03,72.33,73.85,71.95,72.13,179042,0
2011-10-04,71.74,75.64,71,75.54,132408,0
2011-10-05,76.18,80,75.57,78.98,255039,0
2011-10-06,78.98,82.18,78.98,81.55,188826,0
2011-10-07,81.63,83.92,81.36,82.19,194584,0
2011-10-10,83.34,84.65,81.94,82.88,82802,0
2011-10-11,82.32,83.56,81.78,82.75,88276,0
2011-10-12,83.5,84.41,83.08,83.55,60164,0
2011-10-13,83.28,84.2,82.93,84.05,58676,0
2011-10-14,84.3,85.79,83.05,85.75,76181,0
2011-10-17,85.75,86.34,85.21,85.46,104617,0
2011-10-18,85.61,85.8,84.65,85.64,83656,0
2011-10-19,85.24,85.99,84.65,85.04,115904,0
2011-10-20,85.26,85.96,83.37,84.44,183035,0
2011-10-21,85.64,86.36,85.37,86.36,74645,0
2011-10-24,86.55,88.04,86.55,86.93,67556,0
2011-10-25,85.75,86.59,85.2,85.6,57754,0
2011-10-26,86.69,87.38,85.28,86.96,39676,0
2011-10-27,89,89.77,87.28,89.29,76991,0
2011-10-28,88.02,89.91,87.79,89.27,93206,0
2011-10-31,88.3,89.35,88,88.48,145305,0
2011-11-01,87.32,88.41,84.38,86.37,98754,0
2011-11-02,93.99,99.9,93.32,99.01,419354,0
2011-11-03,98.15,100,95.71,100,153802,0
2011-11-04,99.04,99.49,97.61,98.82,54917,0
2011-11-07,98.25,99.17,97.29,98.47,68260,0
2011-11-08,98.81,100,98.06,99.99,89852,0
2011-11-09,97.77,99.43,97.16,97.68,61988,0
2011-11-10,98.78,99,96.86,98.27,45754,0
2011-11-11,99.65,99.81,98.62,99.36,44468,0
2011-11-14,99,99.5,95.05,97.45,51968,0
2011-11-15,97.35,99.5,96.57,99.42,55379,0
2011-11-16,98.74,99.5,96.64,96.64,50396,0
2011-11-17,96.2,97.77,95.96,97.17,69888,0
2011-11-18,97.25,97.57,95.45,95.81,65544,0
2011-11-21,94.06,94.55,91.99,94,100937,0
2011-11-22,94.14,96.06,93.97,95.94,72422,0
2011-11-23,95.06,97.24,94.38,95.96,108860,0
2011-11-25,95.51,95.96,94.6,95.01,27004,0
2011-11-28,98,98.57,96.9,98.25,80033,0
2011-11-29,98.51,98.88,97.12,97.78,51528,0
2011-11-30,99.98,100,99.39,99.91,120018,0
2011-12-01,99.63,101.73,98.82,100.9,149649,0
2011-12-02,101.96,105.08,101.24,102.51,160603,0
2011-12-05,104.1,104.67,101.78,103.91,99981,0
2011-12-06,104.23,104.23,101.39,101.72,75137,0
2011-12-07,102.1,103.5,100.5,101.31,93105,0
2011-12-08,101.46,101.46,98.88,100.06,86867,0
2011-12-09,100.17,104.79,100,103.97,68370,0
2011-12-12,102.48,102.87,100.39,101.32,72128,0
2011-12-13,102.11,102.7,101.18,101.67,65468,0
2011-12-14,101.25,102.22,100.11,102,64774,0
2011-12-15,102.7,103.08,101.22,102.27,53644,0
2011-12-16,102.6,104.06,100.85,103.05,86643,0
2011-12-19,103.84,104.9,103.69,104.23,91725,0
2011-12-20,105.3,106.97,105.3,106.54,108833,0
2011-12-21,106.6,107,104.74,106.49,51370,0
2011-12-22,106.48,110.42,106.48,109.21,162746,0
2011-12-23,109.21,110.57,108.04,108.73,57907,0
2011-12-27,108.72,115.49,108.72,112.88,220357,0
2011-12-28,112.34,113.02,107.91,110.24,132007,0
2011-12-29,110.69,111.4,109.07,109.9,141964,0
2011-12-30,110.22,110.22,108.12,108.56,65862,0
2012-01-03,109.75,109.79,103.22,104.83,195779,0
2012-01-04,104.66,105.77,103.39,105.53,75174,0
2012-01-05,101.11,101.68,98.1,101.68,284350,0
2012-01-06,102.02,104.12,101,102.66,176331,0
2012-01-09,102.66,103.2,101.81,102.55,93716,0
2012-01-10,103.19,103.79,100.9,101.48,86463,0
2012-01-11,101.44,101.68,100.46,100.66,52887,0
2012-01-12,101.39,101.94,100.6,101.9,55091,0
2012-01-13,100.97,103.24,99.77,102.43,160116,0
2012-01-17,102.79,103.23,101.3,101.41,89593,0
2012-01-18,101.41,101.41,99.25,100.67,71965,0
2012-01-19,100.19,100.7,99.35,99.98,85064,0
2012-01-20,99.85,100.27,99.44,99.97,87142,0
2012-01-23,100.23,100.4,98.62,99.84,77456,0
2012-01-24,99.86,99.91,99.3,99.71,66402,0
2012-01-25,99.75,100.42,99.3,100.01,78597,0
2012-01-26,100.34,100.34,99.61,99.89,56944,0
2012-01-27,99.64,101.02,99.56,100.77,48079,0
2012-01-30,100.13,100.31,99.59,99.8,65224,0
2012-01-31,100.23,100.32,99.62,100.05,61858,0
2012-02-01,100,100.71,99.7,100.11,107344,0
2012-02-02,100.42,102.62,100.25,102.21,72918,0
2012-02-03,103.27,108.16,102.99,105.66,151421,0
2012-02-06,105.37,105.62,102.45,103.84,100963,0
2012-02-07,103.65,103.76,102.78,103.16,94356,0
2012-02-08,103.29,103.5,102.68,102.74,69282,0
2012-02-09,102.65,103.12,102.3,102.31,55374,0
2012-02-10,101.74,101.99,100.12,100.38,69313,0
2012-02-13,100.69,102,100.61,101.09,91663,0
2012-02-14,100.55,101.21,100.38,100.92,135954,0
2012-02-15,101.17,101.67,100.6,100.79,122479,0
2012-02-16,100.89,101.5,100.29,101.29,143043,0
2012-02-17,101.47,101.63,100.03,101.14,144690,0
2012-02-21,100.63,101.82,99.94,100.21,184666,0
2012-02-22,100.59,105.85,100.4,104.58,216096,0
2012-02-23,103.99,103.99,94.24,100.01,481178,0
2012-02-24,100.38,100.43,98.9,99.01,117886,0
2012-02-27,98.97,99.01,97.55,97.56,119955,0
2012-02-28,97.63,98.14,96.22,96.49,162296,0
2012-02-29,96.5,97.08,94.41,94.52,181195,0
2012-03-01,94.53,96.53,94.36,95.76,279584,0
2012-03-02,95.81,97.17,95.8,96.5,194332,0
2012-03-05,95.39,97.14,95.39,96.37,131820,0
2012-03-06,96.37,97.88,95.69,97.04,197939,0
2012-03-07,97.89,98.45,97.09,98.13,140609,0
2012-03-08,98.5,100.62,97.87,100.1,194855,0
2012-03-09,100.11,102.37,100.11,102.14,249243,0
2012-03-12,101.62,102.53,100.98,101.69,66408,0
2012-03-13,101.43,102.18,100.57,101.35,90727,0
2012-03-14,101.64,102,100.97,101.49,71166,0
2012-03-15,101.68,101.68,100.5,101.01,59916,0
2012-03-16,101.33,101.33,99.38,99.87,107308,0
2012-03-19,100.09,100.73,98.47,99.91,118932,0
2012-03-20,99.51,100.08,99.08,99.59,62558,0
2012-03-21,100.1,100.1,99,99.6,101284,0
2012-03-22,99.28,100.99,99,100.99,88804,0
2012-03-23,100.75,103.87,100.35,103.23,69802,0
2012-03-26,104.05,106.45,103.51,106.36,130619,0
2012-03-27,106.11,106.58,104.53,105,79568,0
2012-03-28,104.82,104.82,103.6,104.34,114997,0
2012-03-29,104,106.33,104,106.13,125464,0
2012-03-30,106.33,107.15,106.23,106.79,111210,0
2012-04-02,106.34,106.94,105.2,106.66,167059,0
2012-04-03,106.5,107.18,105,105.62,94176,0
2012-04-04,105,105.17,102.9,103.15,87080,0
2012-04-05,102.65,103.17,101.88,103.17,34568,0
2012-04-09,101.02,106,101.02,103.47,84161,0
2012-04-10,103.7,104.69,101.75,102.06,76287,0
2012-04-11,102.73,102.89,101.9,102.89,37977,0
2012-04-12,102.75,103.14,101.25,102.71,36949,0
2012-04-13,102.26,103.02,101.97,102.6,46854,0
2012-04-16,103.37,103.37,101.99,102.86,36140,0
2012-04-17,103.26,104.1,102.64,103.3,43564,0
2012-04-18,102.8,102.84,101.52,101.99,52377,0
2012-04-19,102.09,102.68,101.12,101.14,117925,0
2012-04-20,100.24,101.25,98.09,99.06,160733,0
2012-04-23,98.67,100.09,97.47,99.98,105423,0
2012-04-24,100.33,101.34,99.41,100.2,84505,0
2012-04-25,100.59,101.19,98,98.31,112149,0
2012-04-26,98.35,100.65,98.35,100.61,54995,0
2012-04-27,100.58,101.09,99.55,99.96,87914,0
2012-04-30,100.22,103.93,99.76,103.32,177182,0
2012-05-01,103.71,107,103.18,105.42,384191,0
2012-05-02,105.42,109.75,105.21,109.01,344925,0
2012-05-03,108.61,110.86,105.82,110.65,435709,0
2012-05-04,110.19,110.98,108.11,109.42,217685,0
2012-05-07,109.66,110.72,108.06,109.27,136191,0
2012-05-08,108.49,108.71,106.27,107.17,121696,0
2012-05-09,106.66,107.09,105.71,106.11,123087,0
2012-05-10,106.09,106.93,105.77,106.56,140541,0
2012-05-11,105.91,108.18,105.73,108.11,62657,0
2012-05-14,107.26,109.28,106.65,108.75,168922,0
2012-05-15,108.48,109.9,106.64,107.12,111308,0
2012-05-16,107.15,107.7,104.27,104.5,79141,0
2012-05-17,105.03,105.03,102.47,102.51,76890,0
2012-05-18,102.19,104.22,101.79,102.99,72782,0
2012-05-21,103.08,106.19,102.48,105.98,173006,0
2012-05-22,105.58,108.69,104.74,105.91,86150,0
2012-05-23,105.34,105.88,103.47,105.59,69430,0
2012-05-24,107.89,107.89,105.51,106.54,100977,0
2012-05-25,106.21,107.27,104.81,105.22,63932,0
2012-05-29,105.79,107.97,105,107.19,88709,0
2012-05-30,106.17,107.01,105.15,105.36,102067,0
2012-05-31,105.29,105.57,104.02,104.85,61070,0
2012-06-01,103.39,105.41,103.39,104.58,108684,0
2012-06-04,104.75,107.33,103,104,94671,0
2012-06-05,103.44,104.95,102.89,104.43,50382,0
2012-06-06,105.52,109.88,105.19,108.2,119418,0
2012-06-07,109.1,109.28,108.34,108.89,83975,0
2012-06-08,108.69,110.56,108.06,110.05,109240,0
2012-06-11,110.9,111.38,107.55,107.6,111222,0
2012-06-12,107.6,110,107.24,109.73,129891,0
2012-06-13,109.95,113.8,109.8,112.48,277208,0
2012-06-14,112.13,112.15,110.56,111.11,107747,0
2012-06-15,111.03,112.25,110.11,111.1,144843,0
2012-06-18,111.24,114.44,111.1,113.69,132150,0
2012-06-19,113.69,120,113.69,116.05,213132,0
2012-06-20,116.45,117.41,114.68,115.91,92569,0
2012-06-21,115.71,116.59,112.68,112.91,87094,0
2012-06-22,112.97,117.8,112.97,115.11,141399,0
2012-06-25,114.92,115.7,114.33,114.79,81093,0
2012-06-26,114.95,118.42,114.95,117.37,82543,0
2012-06-27,117.19,119.5,117.19,119.01,69124,0
2012-06-28,118.7,118.94,115.94,117.96,63832,0
2012-06-29,119.87,122.31,119.29,121,113210,0
2012-07-02,121.49,123.87,120.76,123.42,155796,0
2012-07-03,125,127.38,123.79,127.01,120929,0
2012-07-05,126.99,128.07,125.2,127.98,169949,0
2012-07-06,126.99,127.8,123.96,124.39,74697,0
2012-07-09,120,121.95,114.66,116.27,330263,0
2012-07-10,116.17,117.47,112.8,113.71,143997,0
2012-07-11,113.97,114.72,113.02,114,86395,0
2012-07-12,113.2,114.56,112.85,114.11,58078,0
2012-07-13,114.47,115.73,113.74,114.14,78531,0
2012-07-16,113.7,115.67,113.7,114.3,59000,0
2012-07-17,114.51,116.35,113.85,114.94,54655,0
2012-07-18,115.11,116.04,112.36,113.6,76911,0
2012-07-19,114.49,115.86,113.8,114.81,60147,0
2012-07-20,114.26,114.7,110.79,111.34,134271,0
2012-07-23,109.74,113.78,109.48,113.14,96476,0
2012-07-24,113.82,113.82,109.5,110.25,89937,0
2012-07-25,110.68,112,108.12,108.4,78883,0
2012-07-26,109.2,110.72,108.46,110.63,71800,0
2012-07-27,110.66,113.5,110.4,112.96,123871,0
2012-07-30,112.92,113.1,110.31,110.53,99271,0
2012-07-31,110.41,110.66,106.43,107.72,143683,0
2012-08-01,108.93,112,106.5,106.62,181851,0
2012-08-02,100.62,111.73,97.66,109.42,405545,0
2012-08-03,109.92,112.46,109.25,110.34,118946,0
2012-08-06,110.5,114.02,110,113.54,134599,0
2012-08-07,114.01,115.86,113.44,114.31,100480,0
2012-08-08,113.96,114.76,112.99,113.51,61176,0
2012-08-09,113.25,114.23,110.47,111.05,59786,0
2012-08-10,110.49,111.98,109.75,111.15,45183,0
2012-08-13,111.14,111.14,107.94,108.35,94229,0
2012-08-14,108.9,108.9,107.22,108.44,98313,0
2012-08-15,108.32,110.37,107.79,109.75,55751,0
2012-08-16,109.42,109.81,107.91,108.8,102133,0
2012-08-17,108.56,109.71,107.44,109.22,82266,0
2012-08-20,108.6,109.01,104.58,106.46,108741,0
2012-08-21,107.29,108.3,104.96,105.59,98615,0
2012-08-22,105.85,105.86,100.63,103.54,186937,0
2012-08-23,103.52,103.52,98.36,101.13,344175,0
2012-08-24,101.83,101.98,100.06,101.12,75637,0
2012-08-27,101.07,101.07,99.2,100.96,85542,0
2012-08-28,100.64,101.85,100.26,101.7,63683,0
2012-08-29,101.49,104.48,100.4,103.35,174291,0
2012-08-30,103.24,103.56,101.8,102.92,79989,0
2012-08-31,103.52,103.79,102.29,103.03,49291,0
2012-09-04,103.78,103.91,101.22,103.13,64030,0
2012-09-05,103.06,103.09,101.56,102.15,75466,0
2012-09-06,102.96,103.87,101.73,102.69,110933,0
2012-09-07,103.09,103.64,100.8,103.46,135016,0
2012-09-10,102.83,104.34,101.81,104.33,127054,0
2012-09-11,104.59,105,103.65,104.43,76471,0
2012-09-12,104.99,106.08,103.74,104.53,112747,0
2012-09-13,102.88,105.11,101.38,104.97,124506,0
2012-09-14,105.44,109.22,104.3,109.19,173792,0
2012-09-17,109.04,109.73,107.77,109.15,89900,0
2012-09-18,108.88,111.65,108.88,110.95,145876,0
2012-09-19,111.11,111.11,109,109.3,71696,0
2012-09-20,109.13,109.98,107.98,108.38,84824,0
2012-09-21,109.6,109.6,107.5,107.79,71214,0
2012-09-24,107.22,108.52,106.74,108,56259,0
2012-09-25,108.09,108.59,107.53,107.88,57984,0
2012-09-26,108.23,109.76,108.22,109.39,82982,0
2012-09-27,110,113.71,109.93,113.7,113693,0
2012-09-28,113.1,113.38,111.46,111.97,71464,0
2012-10-01,107.42,109.78,107.42,109.08,243709,0
2012-10-02,109.08,110,107.74,107.85,111647,0
2012-10-03,107.56,107.84,104.81,105.19,110107,0
2012-10-04,105.62,105.91,104.55,105.74,112129,0
2012-10-05,106.78,107.77,105.77,106.68,134611,0
2012-10-08,106.04,107.65,105.89,107.42,65399,0
2012-10-09,107.28,107.28,105.97,106.16,74534,0
2012-10-10,106.43,107.71,105.8,106.39,58014,0
2012-10-11,106.89,107.34,105.29,105.32,36847,0
2012-10-12,105.57,106.96,105.5,106.85,73760,0
2012-10-15,107,107.32,106.27,106.81,33503,0
2012-10-16,107.95,107.96,106.59,107.17,101006,0
2012-10-17,107.36,110,107.01,110,59638,0
2012-10-18,110.15,111.82,109.17,109.9,52237,0
2012-10-19,109.23,109.9,108.3,109.16,76007,0
2012-10-22,108.81,108.81,106.22,106.9,64825,0
2012-10-23,106.51,108.07,105.26,107.34,43628,0
2012-10-24,107.29,107.51,105.11,105.68,42796,0
2012-10-25,105.97,106.74,105,105.32,52416,0
2012-10-26,105.48,106.48,104.36,105.75,69570,0
2012-10-31,105.45,109.88,105.45,107.58,81709,0
2012-11-01,108.16,109.85,107.41,108,117813,0
2012-11-02,111,117,109.21,116.58,400827,0
2012-11-05,116,118.19,114.64,117.42,200020,0
2012-11-06,117.88,118.27,115.44,117.19,105042,0
2012-11-07,115.82,117.25,114.71,115.04,100824,0
2012-11-08,114.58,115.62,113.03,113.04,110214,0
2012-11-09,112.55,114,111.29,112.83,108123,0
2012-11-12,112.54,112.87,111.42,111.55,36795,0
2012-11-13,110.95,112.62,110.95,112.12,88680,0
2012-11-14,112.4,113.95,111.22,111.82,66132,0
2012-11-15,111.34,113.09,109.69,111.6,98933,0
2012-11-16,111.28,112.94,110.02,112.57,67800,0
2012-11-19,113.17,115.13,111.64,112.17,85392,0
2012-11-20,112.32,116.58,112,114.47,168290,0
2012-11-21,114.68,116,112.5,114.16,73496,0
2012-11-23,114.72,115.5,113.21,115.49,27734,0
2012-11-26,114.84,115.86,112.64,114.1,105258,0
2012-11-27,114,114,112.5,112.95,103359,0
2012-11-28,112.24,114,110.9,113.25,100926,0
2012-11-29,114,114.25,112.76,114,91811,0
2012-11-30,114,114,112.43,112.97,72618,0
2012-12-03,112.39,113.46,111.67,113,59890,0
2012-12-04,112.82,113.1,112.52,113,34631,0
2012-12-05,113.47,113.47,111.7,112.89,87230,0
2012-12-06,112.96,113,111.7,113,17172,0
2012-12-07,113.1,113.1,112.01,112.94,18230,0
2012-12-10,112.87,113.16,112.41,113,42266,0
2012-12-11,112.98,113.15,112.58,113,40559,0
2012-12-12,113,114.23,112.58,114.23,73604,0
2012-12-13,128.5,134,127.2,131.94,891742,0
2012-12-14,130,134.39,128.48,132.38,290292,0
2012-12-17,132.39,139.09,131.78,138.87,531675,0
2012-12-18,138.31,142.5,137.75,139.24,305705,0
2012-12-19,138.51,139.68,136.68,137.91,117689,0
2012-12-20,136.7,137.82,136.01,137.41,101098,0
2012-12-21,137.95,138.43,136.68,137.88,167505,0
2012-12-24,137.31,138.57,137.31,137.75,68972,0
2012-12-26,137.73,138.74,135.5,135.73,69679,0
2012-12-27,135.58,136.39,134.76,134.85,99619,0
2012-12-28,134.26,135.43,132.59,132.98,100214,0
2012-12-31,132.51,134.72,132.18,134.45,136682,0
2013-01-02,137.6,139.86,135.74,139.44,176766,0
2013-01-03,139.32,142,138.29,141.25,126853,0
2013-01-04,140.78,142,136.33,137.37,128100,0
2013-01-07,137.08,137.1,135.21,135.84,58344,0
2013-01-08,135.98,136.07,134.42,134.72,124372,0
2013-01-09,135.51,136.24,135.06,136,101431,0
2013-01-10,135.81,137.12,135.78,137,44335,0
2013-01-11,137.32,137.95,136.56,137.57,40519,0
2013-01-14,136.85,138.67,136.6,138.56,57086,0
2013-01-15,138,140.07,137.28,139.83,52677,0
2013-01-16,140.3,140.74,138.82,139.68,76235,0
2013-01-17,140.51,143.39,139.14,142.06,73601,0
2013-01-18,141.5,142.94,140.38,142.85,85217,0
2013-01-22,142.98,143.81,142.25,143.78,68134,0
2013-01-23,143,144.42,142.26,144.15,58700,0
2013-01-24,144,146.27,143.27,145.77,85849,0
2013-01-25,145.74,146.26,142.54,144.17,124055,0
2013-01-28,144.88,144.88,139.67,142.05,96621,0
2013-01-29,142.2,143.47,139.84,140.8,133687,0
2013-01-30,140.8,142.06,140.62,141.51,43044,0
2013-01-31,140.89,141.47,139.5,140.34,53988,0
2013-02-01,140.76,141.28,139.88,140.75,72943,0
2013-02-04,141,141.75,139.5,140.06,64764,0
2013-02-05,140.15,141.78,139.44,141,54454,0
2013-02-06,140.09,141.25,138.79,139.07,50964,0
2013-02-07,139.74,139.99,138.07,139.57,37582,0
2013-02-08,139.13,140.5,139.13,139.7,42617,0
2013-02-11,139.7,142,139.6,141.5,43970,0
2013-02-12,141.81,143.51,141.57,142.82,73238,0
2013-02-13,143.13,144.25,141.79,142.59,50337,0
2013-02-14,142.24,146.5,141.46,146.16,107318,0
2013-02-15,146.73,148,145.17,147.53,95994,0
2013-02-19,148.27,157.82,148.27,157.72,201831,0
2013-02-20,157,162.31,152.27,152.94,333749,0
2013-02-21,150,152.8,147.41,149.93,203427,0
2013-02-22,150.01,153,149.58,152.97,81470,0
2013-02-25,153.88,161.37,152.06,157.73,296784,0
2013-02-26,158.07,161,157.17,157.85,91539,0
2013-02-27,158.15,158.15,154.31,155.96,92275,0
2013-02-28,155.25,157.58,151.99,155.43,94462,0
2013-03-01,154.65,155.88,153.29,155.47,62551,0
2013-03-04,155.6,156.92,154.73,155.36,88059,0
2013-03-05,156.36,160.3,155.98,159.09,96715,0
2013-03-06,158.39,159.28,156.33,157.44,70822,0
2013-03-07,157,157.3,155.62,156.19,71732,0
2013-03-08,156.51,157.51,155.88,157.03,44723,0
2013-03-11,155.7,160.42,155.7,158.14,71037,0
2013-03-12,157.83,158.24,156.28,157.64,27622,0
2013-03-13,157.99,158.91,157.25,158.2,30100,0
2013-03-14,158.24,159.31,156.2,159.12,69407,0
2013-03-15,159.46,160.46,157.24,159.83,61366,0
2013-03-18,159,161.89,156,160.61,85957,0
2013-03-19,160.47,164.52,160.18,163.49,105095,0
2013-03-20,163.49,163.75,161.15,162.75,65773,0
2013-03-21,162,162.38,160.03,161.47,56097,0
2013-03-22,160.24,161.29,158.94,159.55,101943,0
2013-03-25,160.56,161,158.36,159.53,111351,0
2013-03-26,159.6,160.27,158.3,159.65,83413,0
2013-03-27,158.59,160,158.06,159.96,88365,0
2013-03-28,160.42,160.42,158.96,159.64,57881,0
2013-04-01,159.94,160.23,158.26,159.48,76098,0
2013-04-02,159.49,163.39,159.07,159.9,78088,0
2013-04-03,159.6,160.67,156.32,156.53,65657,0
2013-04-04,156.09,156.96,155.34,156.17,52624,0
2013-04-05,154.51,155.8,152.93,154.24,73676,0
2013-04-08,153.83,156.07,153.11,155.48,61717,0
2013-04-09,155.9,155.9,152.24,152.59,53648,0
2013-04-10,152.56,155.54,152.3,154.52,65679,0
2013-04-11,154.15,155.73,153.34,155.38,153247,0
2013-04-12,155.28,157.83,154.25,157.5,105655,0
2013-04-15,156.62,160.71,156.62,159.43,105321,0
2013-04-16,160.42,161.75,160.09,160.97,70613,0
2013-04-17,160.97,160.97,158.57,158.78,49676,0
2013-04-18,158.9,160.44,157.47,159.51,56071,0
2013-04-19,159.45,166.79,159.19,166.11,115317,0
2013-04-22,165.87,168.81,165.23,166.48,63675,0
2013-04-23,165.9,169.09,165.9,168.76,75141,0
2013-04-24,169.22,169.22,166.26,167.25,63376,0
2013-04-25,167.59,169.57,167.07,167.64,48262,0
2013-04-26,168.65,169.88,166.25,168.77,47769,0
2013-04-29,169.31,172.05,168.8,170.57,86828,0
2013-04-30,170.7,170.7,167.72,169.32,59714,0
2013-05-01,169.32,169.52,165.73,166.03,106578,0
2013-05-02,157.95,158.64,145.27,146.72,614785,0
2013-05-03,147.92,150,146.63,149.12,197533,0
2013-05-06,147.94,149.05,147.14,147.91,133347,0
2013-05-07,147.2,151.14,146.79,150.99,99335,0
2013-05-08,150.66,151.59,148.52,149.05,88770,0
2013-05-09,148.86,148.86,145.03,145.22,78277,0
2013-05-10,145,146.46,143.42,145.53,109106,0
2013-05-13,146.33,148.1,145.85,146.48,38982,0
2013-05-14,146.62,150.61,146.57,150.27,83159,0
2013-05-15,150.5,152.49,150.46,152.14,60734,0
2013-05-16,151.83,155.22,151.55,153.79,91853,0
2013-05-17,153.71,156.25,153.45,155.26,115529,0
2013-05-20,155.49,156,153.3,153.96,49153,0
2013-05-21,153.78,153.97,152.51,153.33,35013,0
2013-05-22,153.23,153.79,150.01,150.38,42064,0
2013-05-23,149.47,152.42,148,152.37,69022,0
2013-05-24,152.38,152.86,149.85,150.19,74996,0
2013-05-28,151.01,152.06,150.43,151.49,84287,0
2013-05-29,150.49,151.36,149.24,149.83,39583,0
2013-05-30,149.81,151.39,149.36,150.11,36711,0
2013-05-31,149.08,153.46,149.03,152.84,66238,0
2013-06-03,152.61,155.05,152,154.09,62847,0
2013-06-04,154.73,155.79,151.47,153.68,53223,0
2013-06-05,153.26,155.32,153.16,153.44,44284,0
2013-06-06,153.02,153.96,151.69,153.04,48058,0
2013-06-07,154.15,156.78,153.1,156.74,23098,0
2013-06-10,157,157.95,153.95,155.26,42905,0
2013-06-11,154.13,157.55,152.8,156.49,20928,0
2013-06-12,162,167.16,161.14,165.06,147181,0
2013-06-13,165.82,169.93,164.24,167.33,64525,0
2013-06-14,166.64,167.75,165.51,165.82,29598,0
2013-06-17,166.18,170.51,166,170.11,63071,0
2013-06-18,170.08,172,168.8,171.53,61490,0
2013-06-19,171.56,174.33,170.08,170.35,44840,0
2013-06-20,169.93,169.99,165.44,165.96,51463,0
2013-06-21,166.5,169.34,166.04,168.5,76456,0
2013-06-24,166.99,170.29,166.41,169.38,64249,0
2013-06-25,170,173.14,169.09,172.83,48892,0
2013-06-26,173.11,174.59,171.85,171.93,26910,0
2013-06-27,172.25,173.19,169.81,171.75,46851,0
2013-06-28,171.01,173.19,170.18,170.64,54769,0
2013-07-01,170.39,174.89,170.39,173.74,35052,0
2013-07-02,174.4,176.47,171.87,174.35,50473,0
2013-07-03,172.94,174.66,171.82,174.58,11234,0
2013-07-05,175.5,176.5,174.16,175.46,25278,0
2013-07-08,175.29,177.66,174.52,177.66,32924,0
2013-07-09,178.76,179.41,175.23,178.37,45406,0
2013-07-10,178.85,180.19,176.69,179.27,35286,0
2013-07-11,180.94,180.94,179,179.91,50066,0
2013-07-12,179.33,181.03,178.71,180.2,31819,0
2013-07-15,180.2,181.83,179.2,180.72,56389,0
2013-07-16,180.14,181.68,179.31,180.19,36620,0
2013-07-17,180.18,180.49,179.22,179.84,30279,0
2013-07-18,179.8,180,178.2,178.54,43756,0
2013-07-19,178.27,179.85,178.27,179.72,29370,0
2013-07-22,180.09,180.36,178,180,48548,0
2013-07-23,179.73,180.72,179,179.87,29569,0
2013-07-24,180.5,180.69,178.33,179.35,47603,0
2013-07-25,178.71,181,178.71,180.21,27891,0
2013-07-26,179.11,180.94,178.41,179.3,35170,0
2013-07-29,179.77,182.5,179.3,181.59,22310,0
2013-07-30,182.28,182.99,176.88,180.45,46007,0
2013-07-31,180.19,180.54,178.37,178.98,50045,0
2013-08-01,192.72,208.56,190.01,204.17,305174,0
2013-08-02,203.9,204.52,202,204.42,79337,0
2013-08-05,204,213.33,202.25,213.24,84205,0
2013-08-06,213,216.38,210.29,210.72,57698,0
2013-08-07,211.5,211.68,208.58,209.87,19212,0
2013-08-08,210.14,212.62,208.92,212.13,31834,0
2013-08-09,210.81,212.54,209.11,211.4,26956,0
2013-08-12,212.23,212.59,210.76,211.65,31573,0
2013-08-13,213.98,214.11,211.99,214.07,22487,0
2013-08-14,214.94,215.98,211.4,211.7,31873,0
2013-08-15,210.43,210.52,204.95,205.45,42848,0
2013-08-16,204.45,206,201.71,205.61,30554,0
2013-08-19,206.1,208.93,205.17,205.5,20365,0
2013-08-20,206.26,208.25,204.11,205.79,30888,0
2013-08-21,205.79,208.08,204.2,205.4,18339,0
2013-08-22,206.47,208.61,206.47,207.97,20548,0
2013-08-23,209.02,214.07,208.1,213.09,18762,0
2013-08-26,214.3,214.32,209.21,212.47,46015,0
2013-08-27,211.39,211.71,205,205.77,51953,0
2013-08-28,204.5,208.71,203.05,207.56,23647,0
2013-08-29,208,214.28,207.6,213.76,38540,0
2013-08-30,213.3,213.63,210.37,211.84,29965,0
2013-09-03,216.08,220.97,215.17,218.67,78517,0
2013-09-04,218.7,221.3,216.41,220.78,80362,0
2013-09-05,221.15,224.07,220.48,223.57,26014,0
2013-09-06,224.84,226.3,220.89,224.42,33936,0
2013-09-09,225.68,227.1,224.59,226.07,44739,0
2013-09-10,227.64,229.33,226.12,226.79,43050,0
2013-09-11,227.26,227.4,223.78,224.42,51817,0
2013-09-12,225.05,227.4,223.98,226.69,33212,0
2013-09-13,227.86,228.5,224.72,227.86,33415,0
2013-09-16,230,234.82,229.24,231.99,53063,0
2013-09-17,232.8,240.78,232.8,238.73,77080,0
2013-09-18,239.45,245.6,236.34,245.48,46096,0
2013-09-19,245.14,249.4,243.93,248.97,60366,0
2013-09-20,249.8,250,246,247.98,114278,0
2013-09-23,246.51,249.71,239.51,243,114611,0
2013-09-24,243.2,244.49,240.22,242.35,84599,0
2013-09-25,243.7,246.08,241.99,245.51,23565,0
2013-09-26,246.66,248.29,245.5,246.86,27989,0
2013-09-27,245,247.1,243.78,244.63,33951,0
2013-09-30,247.37,250.34,238.57,244.21,68382,0
2013-10-01,244.24,246.09,242.92,244.95,49068,0
2013-10-02,242.87,244.16,241.43,242.99,40703,0
2013-10-03,243.39,244.99,238.24,240.95,43214,0
2013-10-04,239.94,243.36,238.73,241.28,32504,0
2013-10-07,239.75,241.88,237.12,237.8,34924,0
2013-10-08,236.59,238.39,227.34,229.14,62881,0
2013-10-09,229.22,230.6,225.84,228.1,34304,0
2013-10-10,230.16,234,230.16,233.17,62388,0
2013-10-11,233,239.67,231.91,238.38,64122,0
2013-10-14,236.79,244.49,235.86,242.41,32615,0
2013-10-15,242.91,243.75,240,240.05,30115,0
2013-10-16,241.01,243.6,240.51,241.25,24104,0
2013-10-17,242.7,249.31,242.69,248.77,47547,0
2013-10-18,251.19,256.61,248.71,256.6,63549,0
2013-10-21,256.86,259.99,254.09,259.25,59706,0
2013-10-22,261.56,265.53,245.5,250,93514,0
2013-10-23,248.29,250.39,241.55,242.36,67290,0
2013-10-24,241.29,245.22,240.12,244.5,35356,0
2013-10-25,245.43,246.96,241.2,243.25,32003,0
2013-10-28,242.68,244.81,241.29,244.5,29824,0
2013-10-29,244.24,246,242.62,245.7,28080,0
2013-10-30,247,249.44,246.26,247.7,66782,0
2013-10-31,240,243,227.05,229.59,162452,0
2013-11-01,229.43,233.09,227.14,232.56,74292,0
2013-11-04,237.3,240.27,235.02,238.12,58171,0
2013-11-05,237.67,246.48,235.76,245.27,60266,0
2013-11-06,247.08,248.94,245.02,246.03,45774,0
2013-11-07,246.4,247.18,235.18,235.57,48120,0
2013-11-08,235.9,242.99,235.13,242.69,39772,0
2013-11-11,241.62,243.71,239.22,241.54,20974,0
2013-11-12,240.28,243.21,240.04,242.21,14200,0
2013-11-13,241.17,243.84,239.5,242.94,27208,0
2013-11-14,243.55,243.55,239.59,242.92,28959,0
2013-11-15,241.77,242.83,240.36,242.75,39573,0
2013-11-18,242.61,243.66,240.26,242.4,32350,0
2013-11-19,243.19,244.86,242.01,243.99,22335,0
2013-11-20,245,245,242.77,243.44,13030,0
2013-11-21,243.91,246.8,242.8,246.05,21808,0
2013-11-22,246.61,249.5,245.03,247.54,27058,0
2013-11-25,247.05,247.05,241.73,242.51,23965,0
2013-11-26,242.24,248.24,241.74,247.55,32428,0
2013-11-27,248.41,248.41,245.4,246.2,21249,0
2013-11-29,247.64,249.4,241.08,244.8,15210,0
2013-12-02,245,245,236.87,236.88,40039,0
2013-12-03,236.34,237.71,232.43,234.68,57465,0
2013-12-04,234.73,236.74,231.14,233.72,29280,0
2013-12-05,234.2,235.91,232.01,235,41942,0
2013-12-06,239.42,239.99,234.06,236,42204,0
2013-12-09,235.43,236.8,232.55,235.01,28083,0
2013-12-10,235.42,237.08,232.32,233.83,31831,0
2013-12-11,232.68,232.68,224.76,225.82,66574,0
2013-12-12,225.42,228.39,223.09,224.22,49806,0
2013-12-13,224.3,227,223,224,32833,0
2013-12-16,225.23,229.21,224.11,228.75,36783,0
2013-12-17,228.15,230.1,226.2,229.47,32006,0
2013-12-18,229.47,234,227.79,233.9,31929,0
2013-12-19,234.3,234.3,230.55,232.65,32762,0
2013-12-20,232.87,238.21,231.91,237.97,86139,0
2013-12-23,238.4,244.6,236.56,244.59,63660,0
2013-12-24,244,244,238.26,239.2,37407,0
2013-12-26,240.14,245.7,238.91,244.66,23211,0
2013-12-27,246.53,246.53,242.02,242.1,31450,0
2013-12-30,241.84,241.84,236.68,239.79,40482,0
2013-12-31,241.04,244.25,238.67,241.79,66757,0
2014-01-02,239.75,239.92,221.53,222.12,118654,0
2014-01-03,223.46,225.48,215.73,218.68,125756,0
2014-01-06,222.42,227.18,220.31,221.24,81407,0
2014-01-07,222.71,232.4,222.01,231.45,114734,0
2014-01-08,232.03,232.03,224.85,226.4,98410,0
2014-01-09,226.62,228.2,224,224.95,60338,0
2014-01-10,226.67,227.23,223.28,225.08,76097,0
2014-01-13,223.78,228.08,218.8,219.24,150810,0
2014-01-14,220.81,222.66,219.31,220.96,102274,0
2014-01-15,221,222.04,219.36,220.28,80224,0
2014-01-16,219.86,220.99,218.05,219.74,63669,0
2014-01-17,220.19,221.23,218.13,218.76,69095,0
2014-01-21,220,222.55,219.57,220.68,92401,0
2014-01-22,220.49,221.9,219.61,220.43,56251,0
2014-01-23,219.79,220,215.31,218.33,69695,0
2014-01-24,216.31,217.5,213.55,214.26,79695,0
2014-01-27,212.62,215.83,209,212.12,109554,0
2014-01-28,211.56,215,211.22,213.7,65503,0
2014-01-29,211.25,212.65,209.07,210.03,85620,0
2014-01-30,212.06,213.99,211.01,211.35,69901,0
2014-01-31,207.71,211.74,207.07,208.31,112545,0
2014-02-03,208.54,209.99,203.28,205.53,120398,0
2014-02-04,205.77,208.88,204,206.27,66631,0
2014-02-05,205.11,205.94,202.78,204.41,68308,0
2014-02-06,205,206.18,203.51,203.81,59484,0
2014-02-07,205.09,208.72,204.93,208.23,68408,0
2014-02-10,207.31,208.9,206.23,208.52,62550,0
2014-02-11,209.55,216.03,208.53,215.2,56948,0
2014-02-12,215.3,220.66,214.82,220.36,100312,0
2014-02-13,220.28,225.75,219.5,225.59,107528,0
2014-02-14,225.85,226.86,221.56,225.19,69771,0
2014-02-18,225.44,227.37,222.61,225.78,52257,0
2014-02-19,225,226.84,223.34,225.09,42276,0
2014-02-20,225.99,229.57,224.52,228.48,39091,0
2014-02-21,228.88,229.08,225.97,229.07,48278,0
2014-02-24,230,234.53,227.56,232.75,56486,0
2014-02-25,232.71,242.45,230.43,235.18,205503,0
2014-02-26,227.25,238.34,225,237.11,186439,0
2014-02-27,235.88,237.25,230.94,233.61,63620,0
2014-02-28,234.5,237.69,232.46,236.75,58512,0
2014-03-03,233.2,239.6,228.14,235.23,120654,0
2014-03-04,235.5,245.88,235.5,243.53,178614,0
2014-03-05,242.38,246.19,240.5,243.94,61631,0
2014-03-06,245.5,247.13,242.88,245.01,76225,0
2014-03-07,246.08,246.08,240.04,240.87,183098,0
2014-03-10,239.74,246.3,239.37,242.8,79781,0
2014-03-11,243.69,245.18,238.37,239.39,48441,0
2014-03-12,237.25,243.52,235.57,241.24,46840,0
2014-03-13,242.24,242.84,238.24,239.25,39413,0
2014-03-14,238.6,244.6,237.35,242.63,45873,0
2014-03-17,244.08,246,242.89,244.73,39528,0
2014-03-18,244.64,245.46,243.79,245.07,37441,0
2014-03-19,245.07,245.07,236.47,238.61,97144,0
2014-03-20,237.9,242.08,235.39,241.72,46041,0
2014-03-21,244,249.81,242.06,249.81,119334,0
2014-03-24,249.61,249.8,245.17,245.94,82800,0
2014-03-25,247.53,248.26,244,244.93,39676,0
2014-03-26,245.84,247.5,241.4,242.71,71900,0
2014-03-27,243.22,247.52,241.11,244.33,55222,0
2014-03-28,244.66,249,242.36,242.4,38818,0
2014-03-31,243.17,247.47,242,244.73,72039,0
2014-04-01,245.72,248,242.35,244.2,64586,0
2014-04-02,244,246.98,242.79,244.26,41423,0
2014-04-03,245.23,246.98,240,241.85,52956,0
2014-04-04,243.65,243.65,232.84,235.62,103759,0
2014-04-07,235,239.29,234.16,236.55,70616,0
2014-04-08,236.62,238.5,236.18,237.07,46609,0
2014-04-09,237.13,240.74,236.61,239.88,36826,0
2014-04-10,240.17,243,236.73,236.73,79595,0
2014-04-11,235,237.39,230.74,234.4,70310,0
2014-04-14,236.2,238.22,232.26,234.68,33121,0
2014-04-15,235.22,235.31,227.96,233.64,43743,0
2014-04-16,235.65,236.83,233.54,235.55,23551,0
2014-04-17,235.5,235.56,231.21,233.88,43716,0
2014-04-21,234.15,235.6,231.55,234.3,26988,0
2014-04-22,234.78,246.42,234.01,244.54,89751,0
2014-04-23,244.68,247.54,237.08,237.9,87382,0
2014-04-24,240.87,242.96,237.91,238.63,31188,0
2014-04-25,237.71,237.71,231.52,234.34,53250,0
2014-04-28,235.77,237.96,230.05,234.26,51184,0
2014-04-29,235,239.71,234.53,238.02,60024,0
2014-04-30,236.9,246.04,236.39,246.04,86815,0
2014-05-01,235.39,237,220.55,235.14,229701,0
2014-05-02,236.2,241.97,235.04,240.31,67878,0
2014-05-05,239.42,240.81,238.12,239.24,48392,0
2014-05-06,238.68,239.85,232.95,233.3,77180,0
2014-05-07,234.08,235.93,231.59,234.88,91809,0
2014-05-08,233.53,237.79,230.08,231.47,84535,0
2014-05-09,230,230.94,222,223.25,109355,0
2014-05-12,224.01,234.22,224.01,233.43,78574,0
2014-05-13,233.39,233.39,227.19,227.64,48221,0
2014-05-14,227,227,220.52,220.54,63325,0
2014-05-15,220,220.2,215.7,219.66,99844,0
2014-05-16,219.66,225.12,219.66,225.11,45809,0
2014-05-19,223.18,228.79,222.96,228.47,78913,0
2014-05-20,227.78,227.78,221.09,223.79,129885,0
2014-05-21,225.57,225.83,220,220.35,70241,0
2014-05-22,220.78,224,219.11,222.17,66325,0
2014-05-23,222.34,222.72,219.74,221.96,42515,0
2014-05-27,222.12,223.98,219,221.78,51942,0
2014-05-28,220.85,222.4,218,218.9,62535,0
2014-05-29,218.86,220.05,217.81,218.95,40392,0
2014-05-30,219.57,219.76,213.59,214.41,94232,0
2014-06-02,214.34,218.43,214.34,218.33,89092,0
2014-06-03,217.84,217.84,212.61,214.83,51769,0
2014-06-04,213.7,214.24,212.12,212.43,67224,0
2014-06-05,212.5,214.52,208.82,213.34,61065,0
2014-06-06,214.75,216,213.2,215.24,64185,0
2014-06-09,214.66,216.27,212.72,215.03,55912,0
2014-06-10,215,216.2,212.76,214.13,46900,0
2014-06-11,213,213.99,211.8,212.07,66384,0
2014-06-12,216.27,218.61,215.29,217.47,106030,0
2014-06-13,218.76,220.1,217,219.11,54979,0
2014-06-16,219.48,221.66,215.88,220.94,71540,0
2014-06-17,221,224,219.59,222.49,55151,0
2014-06-18,222,224,221.1,224,32279,0
2014-06-19,224.17,227.09,223.78,226.23,57420,0
2014-06-20,226,226.75,224.61,226.17,80400,0
2014-06-23,226.52,226.67,221.89,222.36,49512,0
2014-06-24,222,222.63,218.66,219.65,44325,0
2014-06-25,218.27,223.77,218.04,223.3,48639,0
2014-06-26,222.75,222.75,220,222.16,31273,0
2014-06-27,220.41,225,220.41,222.33,46458,0
2014-06-30,221.49,224,220.62,223.52,56157,0
2014-07-01,223.39,229.95,223.39,228.68,77219,0
2014-07-02,228.77,229.71,227.04,228.92,47600,0
2014-07-03,228.8,233.93,228.8,232.3,48169,0
2014-07-07,229.96,233.5,229.96,231.76,56875,0
2014-07-08,230.71,231.53,228.28,230.37,52518,0
2014-07-09,231.71,231.99,229.37,230.97,35911,0
2014-07-10,226.56,227.4,225.35,226.32,49569,0
2014-07-11,225.51,227.04,224.02,226.69,26501,0
2014-07-14,227.01,231.29,226.7,229.18,40985,0
2014-07-15,230.13,230.29,225.61,226.37,49074,0
2014-07-16,227.46,227.59,223.75,225.12,31853,0
2014-07-17,223.66,223.99,219,219.5,39271,0
2014-07-18,219.12,223.81,219.12,223.65,37116,0
2014-07-21,222.26,222.81,219.84,221.68,26991,0
2014-07-22,221.69,223.47,220.23,220.85,27946,0
2014-07-23,220.62,222.75,220.01,222.07,24886,0
2014-07-24,222.56,223,220.01,222.35,27321,0
2014-07-25,221.01,221.71,216.96,219.24,32377,0
2014-07-28,220.14,220.32,216.1,217.53,36532,0
2014-07-29,218.25,219.16,216.32,217.8,29429,0
2014-07-30,218.9,225.21,217.1,224.81,69936,0
2014-07-31,220.31,225.88,218.01,220.4,88107,0
2014-08-01,220.06,221.43,216.35,217.75,51020,0
2014-08-04,218.01,222.17,215.6,221.68,39184,0
2014-08-05,220.88,223.75,219.73,222.01,37256,0
2014-08-06,221.25,225.46,221.25,224.63,36120,0
2014-08-07,225.46,230,222.9,230,64188,0
2014-08-08,230,232.83,228,232.33,52632,0
2014-08-11,233,233.45,230.24,230.86,43751,0
2014-08-12,230,230,226.06,228.19,34671,0
2014-08-13,229.76,229.76,226.26,228.83,40163,0
2014-08-14,229.96,230,227.38,228.05,25967,0
2014-08-15,230.22,230.22,225.2,228.83,71908,0
2014-08-18,230,233.18,227.87,232.61,44745,0
2014-08-19,232.7,233.5,228.1,229.86,47012,0
2014-08-20,227.93,227.93,225.8,226.99,23942,0
2014-08-21,227.02,227.49,226.16,227.07,49465,0
2014-08-22,227.39,227.99,226.79,227.25,56517,0
2014-08-25,227.55,228.58,225.58,227.28,28622,0
2014-08-26,227.92,228.6,226.1,227.82,53108,0
2014-08-27,227.83,228.22,224.97,226,21484,0
2014-08-28,224.49,224.98,222.21,223,28815,0
2014-08-29,222.67,222.75,220.44,220.98,45376,0
2014-09-02,220.79,223.49,220,223.07,67815,0
2014-09-03,223.51,223.51,218.03,219.94,66711,0
2014-09-04,219.77,221.75,218.04,219.31,46196,0
2014-09-05,218.3,218.3,215.5,217.05,39418,0
2014-09-08,216.26,217.33,215.27,216.88,24477,0
2014-09-09,217.21,217.21,214.16,215.69,42795,0
2014-09-10,215.04,216.68,214,215.84,24046,0
2014-09-11,215.51,218.55,213.37,217.47,27480,0
2014-09-12,218.08,218.83,216.3,217.76,34195,0
2014-09-15,218.96,221.33,217.56,218.47,66263,0
2014-09-16,217.12,226.2,217.12,225.76,74581,0
2014-09-17,226.15,227.36,221.08,222.81,59170,0
2014-09-18,223.8,224.94,221.78,223.51,29278,0
2014-09-19,223.85,224.67,220.83,221.17,45719,0
2014-09-22,220.83,222.2,217.26,217.87,27162,0
2014-09-23,217.5,218.66,216.17,217.14,43165,0
2014-09-24,217.08,222.45,216.5,221.81,42491,0
2014-09-25,220.76,221.51,217,219.01,32917,0
2014-09-26,219.01,221.59,218,220.19,30715,0
2014-09-29,219.22,223.43,219,222.88,37907,0
2014-09-30,222.9,224,220,221.76,56504,0
2014-10-01,219.5,220.7,213.48,214.97,61916,0
2014-10-02,214.47,216.97,214.47,216.48,29429,0
2014-10-03,219.05,219.05,217.07,217.72,21007,0
2014-10-06,218.43,218.43,214.59,215.45,29414,0
2014-10-07,215.32,215.32,210.1,210.44,31187,0
2014-10-08,210.77,217.25,210.03,216.23,33306,0
2014-10-09,216.2,216.2,212.34,213.47,44984,0
2014-10-10,213.06,217.16,211.16,213.7,33733,0
2014-10-13,213.46,221.5,212.2,219.7,47462,0
2014-10-14,220.4,224.74,217.68,222.27,44400,0
2014-10-15,217.47,224.8,213.23,222.82,76336,0
2014-10-16,220.1,224.79,218.36,224.66,61308,0
2014-10-17,225,226.5,218.96,220.54,43158,0
2014-10-20,219.48,223.28,218.43,221.76,38358,0
2014-10-21,223.47,224.85,221,224.28,29595,0
2014-10-22,224.19,224.19,219.27,219.81,46586,0
2014-10-23,221.12,223.25,220.11,223.06,39826,0
2014-10-24,222.75,224.5,221.67,224.39,21362,0
2014-10-27,224.02,225.5,222.52,225.12,14725,0
2014-10-28,223.64,229.54,223.64,229.54,47429,0
2014-10-29,229.29,229.5,225.4,229.5,30407,0
2014-10-30,227.54,233,226.5,231.38,56114,0
2014-10-31,237.5,252.99,237.4,249,277569,0
2014-11-03,250.04,252.03,241.63,246.4,144391,0
2014-11-04,246.5,249.72,243.84,246.66,155629,0
2014-11-05,247.77,253.9,246.6,252.14,100239,0
2014-11-06,252,260,250.69,258.44,79470,0
2014-11-07,256.89,260,254.67,258.9,77088,0
2014-11-10,258.94,266.36,258.29,266.07,75816,0
2014-11-11,264.38,266.08,262.31,265.66,70685,0
2014-11-12,264,277.76,263.01,266.51,102178,0
2014-11-13,265.7,265.97,261.96,262.83,69187,0
2014-11-14,262.17,263.78,261.59,262.8,46777,0
2014-11-17,262.75,263.55,257.29,257.71,53613,0
2014-11-18,257.69,259.88,255.86,257.76,34554,0
2014-11-19,258.54,259.78,251.03,254.15,57639,0
2014-11-20,253.44,255.96,251,253.82,48409,0
2014-11-21,255.23,257.87,253.15,254.36,41857,0
2014-11-24,254.69,262.1,254.41,260.48,95815,0
2014-11-25,261.15,262.12,260,262.12,44013,0
2014-11-26,261.22,265.41,261,264.33,45457,0
2014-11-28,266,267.78,262.68,262.97,19448,0
2014-12-01,263.1,263.88,259.07,260.02,46415,0
2014-12-02,261.51,265.43,258,264.92,46558,0
2014-12-03,264.03,264.9,262.15,263.28,31822,0
2014-12-04,263.18,264.53,260.05,264.1,35867,0
2014-12-05,263.08,269.99,262.14,269.88,45039,0
2014-12-08,269.21,273.35,267.24,271.96,61793,0
2014-12-09,270.37,281.7,266.69,280.06,77789,0
2014-12-10,282.55,284.05,275.18,278.22,104274,0
2014-12-11,279.7,284.45,279.02,280.37,62779,0
2014-12-12,275.74,280,273.61,279.4,44726,0
2014-12-15,281.25,282.36,274.4,277.15,71600,0
2014-12-16,279.14,289.38,275.57,286.82,95961,0
2014-12-17,285.66,288.99,282.53,285.07,88167,0
2014-12-18,289.44,299,287.3,297.78,101855,0
2014-12-19,294.75,296.93,288.54,289.33,89770,0
2014-12-22,288.48,295,287.54,292.9,40021,0
2014-12-23,291.85,293.97,288.09,290.53,40150,0
2014-12-24,290.36,295.47,288.79,292.15,33250,0
2014-12-26,294.42,296.91,292.1,295.74,31690,0
2014-12-29,296,297.6,290.71,294.48,37599,0
2014-12-30,293.57,294.17,287.86,288.61,46302,0
2014-12-31,288.9,294.33,288.52,289.54,54436,0
2015-01-02,290.04,290.04,279,280.27,75391,0
2015-01-05,278.98,288.55,278,288.2,85671,0
2015-01-06,288.35,294.88,287.37,293.57,91540,0
2015-01-07,297,298.38,286.68,287.89,69448,0
2015-01-08,291.06,294.33,288.39,289.78,58677,0
2015-01-09,289,290.91,283.46,284.04,57732,0
2015-01-12,285.62,290.75,283.08,290.58,35708,0
2015-01-13,293.44,294.97,287.95,291.51,45864,0
2015-01-14,289.54,293.17,286.59,292.9,43475,0
2015-01-15,294,294.7,290.54,291.66,43705,0
2015-01-16,293.08,302,292.47,301.54,59760,0
2015-01-20,302,309.81,302,308.65,65676,0
2015-01-21,307.11,314.21,305.73,311.59,49615,0
2015-01-22,319.07,325,315.01,323.99,130711,0
2015-01-23,324.04,324.55,318.41,320.83,79321,0
2015-01-26,320.61,322.26,315.17,319.2,984125,0
2015-01-27,317.22,323.69,314.77,319.02,112905,0
2015-01-28,320.37,320.88,310.93,311.76,84093,0
2015-01-29,311.97,318.9,310.03,318.34,91515,0
2015-01-30,314.59,321.99,313.94,314.52,116061,0
2015-02-02,313.55,316.3,308.42,316.01,77396,0
2015-02-03,315.27,317.85,310.27,316.5,75658,0
2015-02-04,313.25,317.75,312.15,317.06,43953,0
2015-02-05,317.14,319.94,315.98,317.28,53781,0
2015-02-06,316.39,316.97,311.06,313.29,67809,0
2015-02-09,311.47,313,303.49,305.66,101167,0
2015-02-10,305.82,306.99,303.95,306,88408,0
2015-02-11,304.56,306.94,302.03,302.26,48238,0
2015-02-12,302.7,307.11,302.04,304.23,88019,0
2015-02-13,304,305,302.19,303.26,68274,0
2015-02-17,304.36,306.06,297.69,303.52,110236,0
2015-02-18,302.14,308.19,301.9,308.04,75019,0
2015-02-19,308.08,311.01,306.27,309.77,42559,0
2015-02-20,310.32,314.45,308.47,313.39,41669,0
2015-02-23,314.54,314.54,310.72,312.5,61283,0
2015-02-24,313.6,314.64,310.15,310.71,98603,0
2015-02-25,268.5,282.49,253.01,278.59,1388816,0
2015-02-26,277.89,282.62,275,278.78,245181,0
2015-02-27,276.8,277,266.7,267.6,212025,0
2015-03-02,266.99,268.77,264.5,265.67,176000,0
2015-03-03,265.65,266,257.55,258.87,294700,0
2015-03-04,258,266,257.02,261.62,166300,0
2015-03-05,262,263.9,257.26,260.52,160900,0
2015-03-06,258.34,261.66,256.01,257.93,158200,0
2015-03-09,256.97,260.61,256.54,258.87,121700,0
2015-03-10,256,259,255.62,257.24,235800,0
2015-03-11,257.67,264.07,254.5,262.9,198900,0
2015-03-12,263.25,277.45,261.99,275.57,268900,0
2015-03-13,274.65,274.65,267.8,268.84,97100,0
2015-03-16,271.33,272.4,267.16,270.63,146000,0
2015-03-17,270.65,272.19,262.13,264.32,180100,0
2015-03-18,263.33,267.15,260,264.28,120000,0
2015-03-19,263.87,269.23,263.31,267.9,114700,0
2015-03-20,269.42,277.88,269.42,277.36,242400,0
2015-03-23,276.31,276.96,271.51,274.62,147500,0
2015-03-24,275,276.88,270.19,271.33,89700,0
2015-03-25,273.88,274.62,264.45,266.01,159100,0
2015-03-26,265.96,268.53,264.39,265.66,118000,0
2015-03-27,264.54,269.34,264,268.14,137900,0
2015-03-30,269.93,270.75,266.42,267.2,116600,0
2015-03-31,265.95,268.85,265.1,267.4,165812,0
2015-04-01,266.43,267.98,261.56,264.73,114000,0
2015-04-02,263.77,272.7,262.73,272.19,147300,0
2015-04-06,271.82,272.75,266.43,268.93,88200,0
2015-04-07,269.88,270.24,265.7,266.47,79068,0
2015-04-08,267.85,273.11,267.47,271.73,60500,0
2015-04-09,272.49,273.71,270.6,272.83,51067,0
2015-04-10,273.28,273.28,269.65,270.76,48700,0
2015-04-13,270,270.49,265.83,267.64,45700,0
2015-04-14,266.73,267.1,262.67,262.99,91000,0
2015-04-15,262.86,266.58,262.5,264.61,71922,0
2015-04-16,264,264.01,260.5,262.5,74199,0
2015-04-17,260.92,261.4,257.09,259.3,92400,0
2015-04-20,260.1,263.75,259.09,261.66,62406,0
2015-04-21,260.63,265.64,260.63,264.04,60676,0
2015-04-22,264,264,259.26,261.44,39726,0
2015-04-23,261.11,267.46,260.31,263.85,49900,0
2015-04-24,264.69,267.31,263.16,265.97,53074,0
2015-04-27,267.18,269.15,262.81,265.35,85700,0
2015-04-28,266.57,270,265.22,268.76,99400,0
2015-04-29,267,269.74,259.15,259.8,153100,0
2015-04-30,256.99,257.29,247.03,247.8,515100,0
2015-05-01,243.09,246.48,238.43,244.2,353800,0
2015-05-04,244,251.41,243.81,249.21,114400,0
2015-05-05,249,256.71,247.05,255.08,182200,0
2015-05-06,255.9,256.84,252.53,253.61,117799,0
2015-05-07,253.23,253.23,246.12,248.69,131913,0
2015-05-08,249.76,252.68,246.71,251.29,160800,0
2015-05-11,250.47,255.62,248.94,250.79,146800,0
2015-05-12,250,251.92,245.92,250.23,56944,0
2015-05-13,249.96,252.99,246.72,250.28,129700,0
2015-05-14,250.71,262.29,250.71,262.19,196300,0
2015-05-15,261.99,263.81,259.84,262.06,100696,0
2015-05-18,261.47,263.97,260.48,263.95,94525,0
2015-05-19,263.96,264.03,261.33,263.21,95000,0
2015-05-20,263.13,264.54,261.06,263.2,39400,0
2015-05-21,262.46,264.58,260.65,263.6,142000,0
2015-05-22,264.72,264.81,262.2,263.01,79100,0
2015-05-26,262.72,266.62,260.53,262.25,140648,0
2015-05-27,263.29,264.43,260.86,262.04,58900,0
2015-05-28,262.98,264.01,260,263.85,87096,0
2015-05-29,264.19,265.79,260.8,263.78,87200,0
2015-06-01,263.74,264.7,257.01,259.68,191582,0
2015-06-02,259.68,261.97,258.65,260.22,144231,0
2015-06-03,259.95,262.54,259.15,261.32,64500,0
2015-06-04,260.94,261.53,257.1,259.31,162500,0
2015-06-05,258.7,261.5,257.3,260.38,153000,0
2015-06-08,259.55,260.94,253.75,255.69,190800,0
2015-06-09,256.04,257.69,248.52,249.35,219504,0
2015-06-10,249.89,253.51,249.01,249.33,197436,0
2015-06-11,249.62,253.1,249.53,252.08,176722,0
2015-06-12,250.75,254.38,250.08,253.23,132700,0
2015-06-15,252.25,252.25,247.24,248.19,164700,0
2015-06-16,247,253.99,247,251.07,143100,0
2015-06-17,251.73,253.18,249.91,251.8,122300,0
2015-06-18,253.67,256.82,251.96,254.97,156500,0
2015-06-19,255.41,255.41,249.56,250.09,107800,0
2015-06-22,251.39,251.39,246.32,248.49,101700,0
2015-06-23,248.84,249.11,244.52,245.15,175184,0
2015-06-24,243.68,244.52,238.52,238.83,245700,0
2015-06-25,239.14,240.4,237.34,239.62,117400,0
2015-06-26,240,242.2,237,237.62,169800,0
2015-06-29,235.8,237.47,231.7,231.87,98000,0
2015-06-30,232.35,235.34,231.56,231.99,81705,0
2015-07-01,233.92,234.87,227.85,228.63,150400,0
2015-07-02,228.29,229.98,227.04,227.8,174000,0
2015-07-06,228.26,229.34,225.17,225.88,247700,0
2015-07-07,225.62,226.92,220.5,225.94,201400,0
2015-07-08,223.8,227.26,223.75,224.36,99500,0
2015-07-09,226.99,229.06,225.69,226.08,103300,0
2015-07-10,228.57,228.76,225.03,227.16,84200,0
2015-07-13,229.01,231.18,228.45,229.75,82800,0
2015-07-14,230.4,231.38,224.63,225.26,119839,0
2015-07-15,226.2,226.28,219.5,220.55,226099,0
2015-07-16,220.5,224.32,220.35,221.85,155000,0
2015-07-17,221.76,226.48,221.15,223.25,145800,0
2015-07-20,223.75,226.81,222.11,222.59,168400,0
2015-07-21,222.81,224.98,222.04,222.57,156800,0
2015-07-22,222.85,223.1,220.92,221.66,148400,0
2015-07-23,221.39,225,221.22,222.96,225900,0
2015-07-24,224.07,226.25,223.19,224.15,168900,0
2015-07-27,221.2,222.64,217.87,218.21,221200,0
2015-07-28,218.63,219.06,214.21,218.2,197000,0
2015-07-29,217.59,222.77,217.17,222.51,223100,0
2015-07-30,223.82,225.87,221.35,223.47,347300,0
2015-07-31,216,222.5,215,220.52,524000,0
2015-08-03,220.81,229.89,220.01,228.19,255069,0
2015-08-04,227.63,235.95,227.29,234.78,234800,0
2015-08-05,235,235.75,231.23,233.22,159600,0
2015-08-06,233.45,234.96,230.01,232.85,171543,0
2015-08-07,231.38,235.9,231.38,235.07,125900,0
2015-08-10,235.58,238.63,233.47,234.68,118000,0
2015-08-11,233.41,235.31,231.5,233.33,100129,0
2015-08-12,232.93,235.5,230.8,234.3,135400,0
2015-08-13,235.56,238.72,232.08,235.14,90000,0
2015-08-14,233.75,237.93,232.18,236.55,117600,0
2015-08-17,234.84,237.42,232,233.91,102700,0
2015-08-18,232.87,236.09,231.44,232.58,114900,0
2015-08-19,231.5,231.5,224.03,225.89,207900,0
2015-08-20,224.01,225.55,218.95,219.24,180100,0
2015-08-21,215,217.98,210.25,213.28,279200,0
2015-08-24,201.03,209.57,195.27,204.67,304180,0
2015-08-25,210.02,212,202.42,202.61,126900,0
2015-08-26,205.88,205.94,198.41,205.15,280300,0
2015-08-27,205.59,208.61,204.28,208.19,143700,0
2015-08-28,208.18,209.99,206.77,208.42,85400,0
2015-08-31,208.02,208.96,204.01,205.07,97700,0
2015-09-01,202,203,196.53,197.05,160800,0
2015-09-02,198.39,201.59,195.04,201.5,191600,0
2015-09-03,201.81,209.8,200.83,208.01,161200,0
2015-09-04,205.8,209.65,205.65,208.27,116700,0
2015-09-08,209.57,209.99,205.04,208.23,155000,0
2015-09-09,209.19,213.98,207.86,213.34,196800,0
2015-09-10,213.32,216.19,213.09,213.4,113447,0
2015-09-11,212.95,216.79,211.34,215.71,106900,0
2015-09-14,215.8,228.12,215.51,227.76,302600,0
2015-09-15,228.76,228.76,219.43,222.09,234600,0
2015-09-16,225.48,226.62,222.19,223.04,198900,0
2015-09-17,223.3,226.74,223,224.46,158451,0
2015-09-18,223.04,230.11,221.21,229.03,264500,0
2015-09-21,229.29,231.32,225.16,225.94,153800,0
2015-09-22,223.72,227.51,222.76,225.49,156600,0
2015-09-23,225.98,225.98,215.4,217.04,160100,0
2015-09-24,216,217.97,214,217.48,95630,0
2015-09-25,218.73,220.96,216,217.48,70600,0
2015-09-28,217.48,218.88,213.2,214.18,73841,0
2015-09-29,213.51,215.73,211.51,212.63,105500,0
2015-09-30,214.42,215.37,209.75,210.61,163900,0
2015-10-01,210.58,214.03,205.27,213.5,133000,0
2015-10-02,211.27,211.85,208.33,211.11,86700,0
2015-10-05,212.99,219.58,212.83,219.24,89490,0
2015-10-06,219.32,219.32,212.41,217.24,119900,0
2015-10-07,218.84,222.37,215.8,222.17,80500,0
2015-10-08,221.18,226.13,218.63,225.69,125700,0
2015-10-09,226.89,229.83,225.14,228.44,99900,0
2015-10-12,229.23,229.23,226.04,228.35,123233,0
2015-10-13,228,232.64,226.8,227.53,131600,0
2015-10-14,227.45,232.84,227.22,230.12,118900,0
2015-10-15,230.92,235.53,230.92,235.04,150000,0
2015-10-16,236.04,244.37,235.27,240.58,192400,0
2015-10-19,240.75,244.37,240.25,241.34,165038,0
2015-10-20,245,259.38,244.91,258.43,230604,0
2015-10-21,259,260.51,253.15,255.42,138200,0
2015-10-22,257.06,258.64,253.68,257.65,84900,0
2015-10-23,259.68,259.68,255.14,257.78,67000,0
2015-10-26,258.04,259.9,254.4,255.82,56400,0
2015-10-27,255.43,258.02,247.04,248.28,94600,0
2015-10-28,249.36,249.36,241.81,245.95,225800,0
2015-10-29,244.92,251.44,243.7,244.94,175100,0
2015-10-30,228.84,228.84,212,219.59,562800,0
2015-11-02,219.87,227.44,219.16,224.8,192874,0
2015-11-03,223,223.57,217.62,217.94,133600,0
2015-11-04,218.59,220.05,214.02,215.84,186046,0
2015-11-05,215.98,216.35,209.95,211.27,154300,0
2015-11-06,210.92,212.43,203.76,210,290400,0
2015-11-09,209.06,214.25,207.71,213.83,124039,0
2015-11-10,212.99,213.34,207.65,208.51,182500,0
2015-11-11,209.5,210.94,207.85,209.66,98100,0
2015-11-12,209.47,210.28,205.56,205.77,188100,0
2015-11-13,204.97,205.16,201.26,201.9,206900,0
2015-11-16,201.42,212.33,201.42,209.57,216200,0
2015-11-17,210.71,215.12,210.01,210.41,113700,0
2015-11-18,211.41,214.05,208.43,213.4,103300,0
2015-11-19,214.26,214.83,211.58,212.85,91300,0
2015-11-20,214.47,217.1,212.14,212.36,92400,0
2015-11-23,213,214.9,212.84,213.7,110600,0
2015-11-24,211.95,218.8,210.47,215.39,127100,0
2015-11-25,216.47,217.42,212.48,212.92,80000,0
2015-11-27,213.03,219.65,212.17,218.49,50900,0
2015-11-30,217.87,221.35,213.25,213.62,96900,0
2015-12-01,214.1,216,212.06,214.72,169460,0
2015-12-02,215,215.73,213.51,214.43,104375,0
2015-12-03,215.09,215.85,207.5,207.53,94718,0
2015-12-04,208.75,216.44,207.67,212.85,94100,0
2015-12-07,212.9,216.44,211.21,214,143500,0
2015-12-08,212.57,221.5,211.96,220.41,151088,0
2015-12-09,220.24,222.57,214.35,214.6,136100,0
2015-12-10,214.35,221,213.55,217.71,136600,0
2015-12-11,215.58,219.56,212.61,213.62,124100,0
2015-12-14,213.67,215.75,203.95,206.54,208465,0
2015-12-15,207.88,208.44,203.49,205.49,113600,0
2015-12-16,206.8,208.53,202,207.76,204300,0
2015-12-17,208.46,208.94,206.28,207.35,106400,0
2015-12-18,206.21,207.26,204.09,205.24,363300,0
2015-12-21,207.78,207.78,203.7,204.34,112100,0
2015-12-22,204.76,206.55,203,206.11,142873,0
2015-12-23,205.96,207.09,203,203.83,113000,0
2015-12-24,203,206.21,203,205.4,70345,0
2015-12-28,204.64,204.9,202.14,203.87,72632,0
2015-12-29,204.1,204.77,198.68,204.25,195756,0
2015-12-30,204.18,204.18,201.51,202.65,113418,0
2015-12-31,202.51,204.65,200.05,201.91,99972,0
2016-01-04,200.59,201.47,198.82,199.25,203259,0
2016-01-05,199.14,199.14,193.37,194.6,144869,0
2016-01-06,191.75,193.05,189.38,190.48,221664,0
2016-01-07,187.84,193.29,186.85,192.14,155434,0
2016-01-08,191,191,177.02,177.52,340973,0
2016-01-11,177.83,177.87,169.51,171.31,271519,0
2016-01-12,172.36,173.73,170.74,172.42,294236,0
2016-01-13,170.7,173.615,166.32,167.27,319733,0
2016-01-14,167.23,170.3,165.49,168.8,325174,0
2016-01-15,165,167.235,163.01,164,285799,0
2016-01-19,165,167.78,162.55,166.16,332900,0
2016-01-20,165.41,165.45,160.84,163.72,238772,0
2016-01-21,163.39,166.18,163.03,163.95,232563,0
2016-01-22,164.09,168.14,162.57,164.62,162744,0
2016-01-25,164.13,165.644,161,163.55,148408,0
2016-01-26,164.5,169.84,163.95,169.5,213921,0
2016-01-27,169.26,173.42,168.06,171.87,190910,0
2016-01-28,172.44,174.59,168.98,170.18,177752,0
2016-01-29,171.42,179.37,170.84,179.25,193808,0
2016-02-01,180.47,181.99,178.29,178.81,150247,0
2016-02-02,178.64,178.64,173.93,174.9,123908,0
2016-02-03,176,180.86,173.34,180.23,176112,0
2016-02-04,179.8,180.24,176.38,178.31,187215,0
2016-02-05,178.07,179.5,176.46,179.03,170659,0
2016-02-08,177.57,185.97,176.6,184.66,275136,0
2016-02-09,183.42,189.4,178.67,180.29,254567,0
2016-02-10,181.03,182.23,177.3,177.55,110973,0
2016-02-11,176.21,180,174.4,179.6,90132,0
2016-02-12,179.14,187.5,179.14,185.04,174221,0
2016-02-16,186.89,188.57,182.77,184.58,153251,0
2016-02-17,185.25,188.94,184.565,188.65,135940,0
2016-02-18,189.09,190.22,182.69,184.43,234842,0
2016-02-19,173.36,181.97,167.02,181.02,399715,0
2016-02-22,182.66,193.35,181.1,192.26,218630,0
2016-02-23,191.18,193.74,189.16,191.02,208225,0
2016-02-24,189.7,192.42,188.775,190.23,119652,0
2016-02-25,190.57,192.58,189.381,191.92,106848,0
2016-02-26,191.73,192.19,187.53,188.95,118869,0
2016-02-29,189.88,191.49,187.82,188.11,155271,0
2016-03-01,188.98,190.21,186.56,189.06,157312,0
2016-03-02,188.1,195.2,187.25,194.96,123607,0
2016-03-03,194.93,200,192.275,199.73,212379,0
2016-03-04,199.73,202.77,196.34,198.72,229680,0
2016-03-07,198.39,200,196.676,199.48,94889,0
2016-03-08,186.06,191.96,173.5,175.21,406712,0
2016-03-09,175.19,178.64,171.47,175.58,172258,0
2016-03-10,177.34,183.072,174.59,180.05,159243,0
2016-03-11,181.22,186.33,179.63,184.02,126430,0
2016-03-14,183.62,187.52,183.62,185.6,132147,0
2016-03-15,185,185.535,181.01,181.7,121899,0
2016-03-16,182,186.21,180.49,185.18,87614,0
2016-03-17,186,194.06,184.8,191.28,98205,0
2016-03-18,192.04,193.13,187.61,190.45,227544,0
2016-03-21,190.25,191.78,185.83,188.26,82332,0
2016-03-22,188.33,189.28,185.01,187.77,102850,0
2016-03-23,187.36,189.72,185.589,188.03,115608,0
2016-03-24,187.7,188.94,182.39,184.35,116256,0
2016-03-28,186.48,191.37,185.609,189.4,89574,0
2016-03-29,189.4,192.81,187.99,191.71,123249,0
2016-03-30,190.44,190.44,183.1,183.21,159785,0
2016-03-31,183.47,187.96,183.47,185.07,110324,0
2016-04-01,184.07,185.27,181.69,183.19,148762,0
2016-04-04,183.22,183.22,176.875,179.42,81557,0
2016-04-05,178.65,182.66,177.35,182.29,161660,0
2016-04-06,181.35,181.97,178.24,179.18,135551,0
2016-04-07,178.66,179.165,172.319,173.79,153332,0
2016-04-08,176.78,178.24,173.99,176.62,99517,0
2016-04-11,176.91,180.785,176.04,176.76,217530,0
2016-04-12,177.21,180.2,177.11,178.77,173640,0
2016-04-13,179,181.42,177.75,178.93,219906,0
2016-04-14,178.52,181.26,177.36,177.9,207132,0
2016-04-15,177.82,180.39,176.79,179.81,118677,0
2016-04-18,179.36,180.5,178.12,179.48,85234,0
2016-04-19,180,181.045,176.42,176.62,109481,0
2016-04-20,176.21,179,172.37,178.03,165913,0
2016-04-21,177.43,178.07,172.59,173.31,208708,0
2016-04-22,151.85,162,151.85,159.41,954972,0
2016-04-25,158.65,160.95,155.71,157.67,275033,0
2016-04-26,157.88,159,155.81,156.43,189298,0
2016-04-27,156.8,158.19,154.98,156.48,256849,0
2016-04-28,155.86,156.81,154.82,155.41,114772,0
2016-04-29,155.42,156.83,154.74,156.08,117656,0
2016-05-02,157.47,160,157.02,158.35,170986,0
2016-05-03,157.56,158.33,153.03,154.33,191491,0
2016-05-04,153.97,154.9,152.32,152.51,216667,0
2016-05-05,152.66,155.87,152.66,154.44,128559,0
2016-05-06,154.25,155.49,152.42,154.21,107342,0
2016-05-09,153.04,154.94,153.04,153.64,118946,0
2016-05-10,154.57,156.79,153.19,154.25,151072,0
2016-05-11,154.25,155.89,151.52,152.04,106413,0
2016-05-12,151.86,155.73,151.59,155.45,180787,0
2016-05-13,155.57,155.99,149.99,150.04,140887,0
2016-05-16,150.01,152.75,150.01,151.35,171244,0
2016-05-17,151.35,151.97,145.66,146.58,232509,0
2016-05-18,146.02,147.97,145.33,146.42,164072,0
2016-05-19,148.22,151.99,146.61,147.74,201698,0
2016-05-20,148.34,150.715,147.55,150.6,148840,0
2016-05-23,150,154.74,150,153.3,117723,0
2016-05-24,154.42,157.9,154.24,157.58,197100,0
2016-05-25,157.55,161.44,155.8,160.58,150448,0
2016-05-26,161.2,161.36,157,157.45,95512,0
2016-05-27,157.51,160.19,157.33,159.81,138052,0
2016-05-31,159.81,159.81,154.04,155.4,157006,0
2016-06-01,155.21,157.05,152.283,156.39,211353,0
2016-06-02,155.79,156.94,153.77,156.1,160348,0
2016-06-03,156.89,156.89,153.94,154.14,140232,0
2016-06-06,155.31,156.15,152.61,155.25,171976,0
2016-06-07,154.56,157.51,152.83,156.44,137400,0
2016-06-08,157.19,162.6,156.09,161.96,160315,0
2016-06-09,162.41,162.59,159.78,160.73,142780,0
2016-06-10,159.08,160.13,156.9,159.89,151589,0
2016-06-13,160.03,160.77,156.26,157.68,128469,0
2016-06-14,156.88,160.28,156.35,159.17,111018,0
2016-06-15,160.05,162.56,157.49,157.5,98231,0
2016-06-16,157.52,159.95,154.95,159.69,102563,0
2016-06-17,160.27,161.105,158.16,159.44,186532,0
2016-06-20,162,162.94,159.09,159.76,131837,0
2016-06-21,160.1,162.81,157.202,161.87,142432,0
2016-06-22,162.62,164.1,160.07,160.48,100477,0
2016-06-23,162.44,163.63,160.04,161.11,114385,0
2016-06-24,153.64,161.67,153.64,161.02,157211,0
2016-06-27,161.02,164.49,160,163.86,172316,0
2016-06-28,165,167.2,163.04,163.35,199423,0
2016-06-29,165.54,166.777,161.56,162.8,104417,0
2016-06-30,163,171.14,162.74,171.03,222330,0
2016-07-01,172.08,172.45,166.06,166.64,174936,0
2016-07-05,166,169.77,164.11,167.88,181220,0
2016-07-06,167.86,169.5,166.02,168.81,104866,0
2016-07-07,169.42,170.5,167.4,168.53,67087,0
2016-07-08,169.23,172.52,168.71,171.13,103205,0
2016-07-11,172,172.61,170.16,170.75,92701,0
2016-07-12,170.58,172.17,169.5,169.59,151166,0
2016-07-13,169.91,171.63,168.885,169.69,97965,0
2016-07-14,170.21,171.64,166.25,167.56,110543,0
2016-07-15,168.69,170,166.65,169.5,64307,0
2016-07-18,168.86,168.969,165.74,166.71,133417,0
2016-07-19,166.75,168.04,163.719,164.67,143112,0
2016-07-20,164.11,167.09,162.2,165.99,142468,0
2016-07-21,164.49,166.125,163.17,164.74,253228,0
2016-07-22,172,195.348,170,190.16,1153009,0
2016-07-25,188.14,188.44,179.7,181.65,466088,0
2016-07-26,181.14,185.76,178.54,183.38,184767,0
2016-07-27,184.33,186.17,178.69,180.21,239349,0
2016-07-28,181.13,182.68,179.16,180.17,140551,0
2016-07-29,180,186.44,179.76,182.88,241757,0
2016-08-01,183.37,183.59,179.59,182.16,150344,0
2016-08-02,181.05,183.12,179.88,179.91,94561,0
2016-08-03,180.16,180.16,175.96,178.3,99102,0
2016-08-04,178.38,180.61,177.51,179.45,102563,0
2016-08-05,179.44,180.89,178.53,179.45,79584,0
2016-08-08,178.64,181.39,178.34,179.62,90965,0
2016-08-09,180.04,180.83,178.98,180.11,72256,0
2016-08-10,181.32,181.88,179.235,181.64,60105,0
2016-08-11,181.91,187.39,181.51,184.02,82755,0
2016-08-12,183.96,184.57,181.33,182.78,49458,0
2016-08-15,183.01,188.1,183.01,186.55,122110,0
2016-08-16,186.69,194.11,185.25,191.47,255716,0
2016-08-17,191.92,192.96,184.5,186.61,126258,0
2016-08-18,185.64,190.19,185.64,189.05,134181,0
2016-08-19,188.5,189.59,186.24,188.82,138590,0
2016-08-22,188.59,191.34,187.24,189.2,98317,0
2016-08-23,189.9,191.17,188.49,190.47,167381,0
2016-08-24,189.59,193.56,188.13,191.79,159065,0
2016-08-25,192.23,194.57,190.46,190.91,144116,0
2016-08-26,191.55,194.98,190.04,192.05,224108,0
2016-08-29,191.34,192.98,190.05,190.28,182178,0
2016-08-30,189.63,190.15,183.65,185.06,206088,0
2016-08-31,184.47,185.485,182.56,182.65,155761,0
2016-09-01,181.76,183.9,180.15,182.2,82298,0
2016-09-02,182.43,186.24,182.3,186.06,170095,0
2016-09-06,186.94,186.94,182.08,184.15,151319,0
2016-09-07,183.28,184.318,181.08,183.08,254714,0
2016-09-08,183.11,183.11,178.26,179.88,268417,0
2016-09-09,178.19,179.19,172.57,174.25,339461,0
2016-09-12,174.2,176.5,173.38,174.64,179911,0
2016-09-13,174.06,174.56,161.77,168.5,474979,0
2016-09-14,169.57,169.86,163.9,165.17,229352,0
2016-09-15,165.12,165.53,163.57,164.5,237790,0
2016-09-16,162.86,165.55,159.01,162.15,366238,0
2016-09-19,162.66,162.66,157.615,158.19,160231,0
2016-09-20,158.44,158.44,151.17,153.4,350099,0
2016-09-21,151.74,153.85,146.87,151.06,516399,0
2016-09-22,151.98,154.795,150.51,151.32,249228,0
2016-09-23,151.18,154.87,149.735,152.3,183674,0
2016-09-26,151.12,152.52,149.725,149.76,263613,0
2016-09-27,149.64,153.44,149.64,150.29,221936,0
2016-09-28,150.95,152.62,148.17,150.79,218256,0
2016-09-29,150.62,152.48,148.75,151.61,192525,0
2016-09-30,150.97,156.75,150.97,155.26,262120,0
2016-10-03,154.88,155.76,153.15,154.66,214313,0
2016-10-04,154.56,156.27,151.95,153.3,171004,0
2016-10-05,154.18,156.915,153.09,155.03,147266,0
2016-10-06,153.9,156.39,152.04,155.47,111584,0
2016-10-07,155.09,157.63,155.09,157.44,129623,0
2016-10-10,156.71,157.43,155.09,156.9,145410,0
2016-10-11,157.47,159.59,157.13,158.22,135774,0
2016-10-12,158.85,164.7,158.4,162.8,205929,0
2016-10-13,161.46,164.6,160.1,163.18,194836,0
2016-10-14,157.99,159.64,152,155.41,465430,0
2016-10-17,156.55,156.625,153.2,155.1,233859,0
2016-10-18,157,159.775,156.7,158.1,220857,0
2016-10-19,158,161,156,160.65,246240,0
2016-10-20,160.7,161.3,154.35,156.25,385281,0
2016-10-21,149.1,165.4,145.3,163,943706,0
2016-10-24,165,167.15,163,165.2,380286,0
2016-10-25,166.5,166.8,162.5,163.2,232040,0
2016-10-26,163.6,164.24,158.2,159.4,198324,0
2016-10-27,159.9,160.95,155,156,201596,0
2016-10-28,155.9,159.55,155.85,157.6,168935,0
2016-10-31,157.45,159,154.8,155.25,142230,0
2016-11-01,155.2,156.25,154.75,155.6,178058,0
2016-11-02,155.65,158.5,155.25,155.55,161218,0
2016-11-03,155.6,156.8,154.7,155.6,202219,0
2016-11-04,156.65,158.3,155.45,156.8,173616,0
2016-11-07,159.1,160.35,157.6,160.05,157993,0
2016-11-08,160.1,163.8,158.705,162.65,184886,0
2016-11-09,157.75,165.65,157.3,164.15,222873,0
2016-11-10,164.05,168.5,162.825,168.35,235164,0
2016-11-11,168.05,175.95,167,173.45,295740,0
2016-11-14,174.5,176.5,172.85,175.3,275238,0
2016-11-15,175.5,176.639,170.4,171.75,257502,0
2016-11-16,171.15,172.1,167.1,167.35,160039,0
2016-11-17,166.95,168.4,162.8,165.2,206615,0
2016-11-18,164.85,166.85,164.738,165.8,106759,0
2016-11-21,165.85,170.6,165.85,169.35,107119,0
2016-11-22,169.3,172.45,168.8,172.3,106187,0
2016-11-23,171.65,174.7,171.5,174.05,125282,0
2016-11-25,174.7,176.4,174.3,174.9,44015,0
2016-11-28,175.55,178,174.483,177.7,107910,0
2016-11-29,177.55,180.45,176.45,178,217542,0
2016-11-30,178.1,179.3,172.95,173.1,178904,0
2016-12-01,172.7,174.65,170.01,170.7,159873,0
2016-12-02,170.55,174.9,170.55,173,113216,0
2016-12-05,173.25,176.666,173.25,175,122086,0
2016-12-06,174.55,175.3,171.7,174.4,116578,0
2016-12-07,174.15,176.35,172.9,175.75,130128,0
2016-12-08,175.4,176.05,171.55,174.95,146652,0
2016-12-09,174.6,176.5,172.1,173.55,182018,0
2016-12-12,173.5,173.5,167.86,172.15,159075,0
2016-12-13,171.95,172.4,169,171.8,171306,0
2016-12-14,171.45,173.15,168.432,169.35,144012,0
2016-12-15,169.05,169.925,167.4,169.2,152899,0
2016-12-16,169.05,170.7,164.653,170.25,249444,0
2016-12-19,170.95,173.85,170.75,172.2,168334,0
2016-12-20,171.95,172.3,168.2,169.1,144184,0
2016-12-21,168.65,170.85,167,167.35,98975,0
2016-12-22,167.1,167.75,164.35,166.65,123160,0
2016-12-23,166.9,171.3,166.85,169.6,87644,0
2016-12-27,169.15,172.5,169,171.6,75859,0
2016-12-28,171.5,172.5,168.65,169.3,100697,0
2016-12-29,169.75,170.9,167.9,169.95,109152,0
2016-12-30,170,170.05,167.895,169.85,107087,0
2017-01-03,170.7,171.75,167.7,170.4,142435,0
2017-01-04,171.3,175.6,170.95,174.9,95712,0
2017-01-05,173.4,174.8,171.95,172.25,81904,0
2017-01-06,172.5,174.175,171.2,171.35,76289,0
2017-01-09,164.45,167.1,157.55,161.3,340637,0
2017-01-10,161,162.8,159.8,160.6,159270,0
2017-01-11,160.95,160.95,156.3,156.6,177559,0
2017-01-12,156.6,157.95,154.6,157.3,153706,0
2017-01-13,157.6,159.395,156.9,158.6,63118,0
2017-01-17,158.45,160,156.5,156.95,114189,0
2017-01-18,156.75,157.225,154.25,155.35,145688,0
2017-01-19,154.75,155,152.7,153.2,155669,0
2017-01-20,153.15,157,153.15,154.75,134265,0
2017-01-23,154.55,156.81,154.5,155.9,137191,0
2017-01-24,155.95,158.35,154.7,156.95,78890,0
2017-01-25,156.9,157.3,155.9,156.15,73848,0
2017-01-26,154.1,155.7,152.8,154.85,86256,0
2017-01-27,154.8,155.9,152.7,153.85,85598,0
2017-01-30,153.55,154.85,151.7,153.25,87004,0
2017-01-31,153.25,154.15,152.1,153.7,88509,0
2017-02-01,154.05,154.85,152.5,153.7,89815,0
2017-02-02,153.7,156.8,153,156.3,137768,0
2017-02-03,156.5,158.85,154.75,155,115296,0
2017-02-06,154.4,155.8,154.2,155.7,117273,0
2017-02-07,156,156.45,154.5,155.6,124762,0
2017-02-08,155.5,159.4,155.5,157.55,298182,0
2017-02-09,157.75,162.65,157.75,162.5,241659,0
2017-02-10,162.9,166.25,162,162.5,105306,0
2017-02-13,163.35,164,161.75,162.2,89605,0
2017-02-14,161.7,165.7,159.45,165.2,255888,0
2017-02-15,164.65,168.45,164.65,166.55,104540,0
2017-02-16,166.45,167.25,164.2,164.95,161967,0
2017-02-17,163.95,172.15,163.95,169.75,228702,0
2017-02-21,169.9,171.15,166.85,168.75,145863,0
2017-02-22,168.75,171.85,166.5,166.85,153378,0
2017-02-23,161.1,166.25,154.6,157.9,754125,0
2017-02-24,157.65,160,155.7,159.2,185834,0
2017-02-27,158,159.3,155.65,157.65,292449,0
2017-02-28,157.1,159.7,155.1,158.65,223933,0
2017-03-01,160,162.6,159.4,160.8,146835,0
2017-03-02,160.65,161.9,159.6,161.45,166003,0
2017-03-03,161.7,162.45,160.525,161.35,102121,0
2017-03-06,160.65,160.65,154.8,155,143930,0
2017-03-07,155,155.4,152.5,154.75,173802,0
2017-03-08,154.25,156.65,153.55,153.6,106204,0
2017-03-09,153,153.15,150.85,151.8,166276,0
2017-03-10,152.7,152.7,146.25,146.6,1037904,0
2017-03-13,146.75,147.15,145.6,146.95,233312,0
2017-03-14,146.65,146.65,144.75,145.9,276461,0
2017-03-15,146.55,148.35,145.45,148.05,260383,0
2017-03-16,148.2,149.65,147.35,148.35,114773,0
2017-03-17,148.8,150.579,148.2,149.4,252180,0
2017-03-20,149.4,150.2,148,149.1,96109,0
2017-03-21,149.7,149.9,148.15,148.35,102488,0
2017-03-22,148.45,149.5,147.45,149.3,117064,0
2017-03-23,149.25,150.1,147.95,148.95,139799,0
2017-03-24,149.1,151.3,148.95,149.1,89451,0
2017-03-27,148.4,149.7,147.2,149.2,99216,0
2017-03-28,148.55,149.15,141.55,144.9,239883,0
2017-03-29,144.9,146.65,142.6,145.45,97011,0
2017-03-30,145.4,146.25,144.45,145.7,60429,0
2017-03-31,145.85,146.3,144.5,144.65,77153,0
2017-04-03,144.9,146.45,144.05,144.6,130658,0
2017-04-04,144.2,145.05,139.45,141.95,163145,0
2017-04-05,142.5,142.55,140.075,140.35,143879,0
2017-04-06,141.1,142.3,139.95,141.4,132595,0
2017-04-07,140.95,140.95,137.65,139.9,177880,0
2017-04-10,139.8,143.65,139.25,142.3,135609,0
2017-04-11,141.9,141.9,139.2,141.45,142542,0
2017-04-12,141.2,141.7,137.8,139.5,157482,0
2017-04-13,139.1,139.8,135.1,139.05,130812,0
2017-04-17,139.6,140.25,137.7,139.95,133967,0
2017-04-18,139.5,141.4,138.25,139.6,134984,0
2017-04-19,140,141.45,138.65,141.1,117999,0
2017-04-20,141,141.65,137.3,138.45,147602,0
2017-04-21,138.45,140.5,137.7,139.05,146586,0
2017-04-24,140.3,142.2,139.1,142.05,145544,0
2017-04-25,142.7,145.15,142.4,144.3,146663,0
2017-04-26,144.2,146.55,141.55,141.85,239743,0
2017-04-27,139,145.4,135.8,140.8,468896,0
2017-04-28,144.35,149.7,143.6,144.35,408333,0
2017-05-01,144.1,146.1,142,144.2,214879,0
2017-05-02,144.2,144.2,140.15,140.95,235721,0
2017-05-03,140.3,140.41,136,138.3,245992,0
2017-05-04,138.5,142.8,138.5,142.75,151470,0
2017-05-05,143.2,148,142.35,146.35,215411,0
2017-05-08,146.1,149.5,144.356,148.6,249920,0
2017-05-09,148.75,148.75,141,141.35,270382,0
2017-05-10,141.55,144.65,140.45,143.35,319842,0
2017-05-11,143.1,145.25,143,144.9,169089,0
2017-05-12,144.7,144.7,141.8,143.15,180546,0
2017-05-15,143.7,145.9,142.9,143.15,160237,0
2017-05-16,143.25,143.75,141.35,141.75,87526,0
2017-05-17,141,141.4,139.15,140.05,167997,0
2017-05-18,140.4,141,138.55,140.25,92742,0
2017-05-19,140.2,143.6,138.9,143.15,98344,0
2017-05-22,142.95,145.65,142.25,143.45,99452,0
2017-05-23,143.35,145.5,142.75,143.55,120478,0
2017-05-24,143.25,145.5,141.7,145.25,86676,0
2017-05-25,146,146,143.9,143.95,98665,0
2017-05-26,143.85,145.45,143,144.85,73011,0
2017-05-30,144.35,144.65,142.95,143.6,104206,0
2017-05-31,143.55,143.9,142.225,142.75,90085,0
2017-06-01,143.15,145.85,142,145.85,102519,0
2017-06-02,145.5,145.5,143,143.9,152728,0
2017-06-05,143.3,146.45,141.805,146.2,102270,0
2017-06-06,145.8,145.8,143.55,144.25,83882,0
2017-06-07,144.25,144.364,140.9,141.4,120304,0
2017-06-08,140,140.642,136.125,136.35,200488,0
2017-06-09,135.6,138.2,135.6,137.55,192828,0
2017-06-12,137,138.3,134.9,135.9,304063,0
2017-06-13,136.5,136.5,133.55,135.45,176666,0
2017-06-14,136.05,136.15,134.35,134.65,136587,0
2017-06-15,134.3,134.55,132.75,133.7,144745,0
2017-06-16,132.6,133.15,131.6,132.95,205205,0
2017-06-19,133.45,133.95,131.9,132.7,126965,0
2017-06-20,132.5,133.7,132.25,132.4,109068,0
2017-06-21,132.35,132.4,129.45,129.95,133536,0
2017-06-22,130.35,130.85,128.7,130.55,136564,0
2017-06-23,130.4,131.3,129.5,130.7,126713,0
2017-06-26,131.05,131.239,129.375,129.95,135416,0
2017-06-27,129.95,131.075,129.05,129.9,110301,0
2017-06-28,130.15,133.9,130.15,132.35,122512,0
2017-06-29,133,135.55,131.6,133.3,150851,0
2017-06-30,133.55,134.5,132.1,132.15,110329,0
2017-07-03,132.4,135.45,132.05,134.05,73774,0
2017-07-05,133.55,134.95,133.1,133.5,143641,0
2017-07-06,133.7,134.4,132.7,132.8,121503,0
2017-07-07,133,133.9,130.95,131.75,69917,0
2017-07-10,131.9,133.7,131.45,132.6,73837,0
2017-07-11,133,133.133,131.65,132.15,72896,0
2017-07-12,132.9,134.25,132.25,133,139073,0
2017-07-13,133.2,133.2,130.55,130.75,108687,0
2017-07-14,131.3,133.9,131.3,131.75,98487,0
2017-07-17,132,134.025,131.445,132.7,104639,0
2017-07-18,132.75,133.345,131.85,132.8,67668,0
2017-07-19,131.95,132.25,128.85,131.45,186560,0
2017-07-20,131.9,133.95,130.6,132.5,89982,0
2017-07-21,133.15,137.6,132.85,137.3,218656,0
2017-07-24,133.55,134,128.75,130.5,333933,0
2017-07-25,130.9,135.35,130.65,134.5,222465,0
2017-07-26,134.25,134.85,133.275,133.95,89105,0
2017-07-27,134.55,136.8,133.5,135.65,175411,0
2017-07-28,150.05,165.8,150.05,154.05,1303152,0
2017-07-31,154.75,160,154.45,156.8,585914,0
2017-08-01,157.3,159.8,156.7,158.35,310935,0
2017-08-02,158.1,158.1,152,154.25,228540,0
2017-08-03,154.65,156.15,150.85,150.95,173231,0
2017-08-04,151.4,152.6,148.25,148.45,121189,0
2017-08-07,148.55,151.6,148,150.75,174431,0
2017-08-08,150.55,153.7,148.9,149.45,163604,0
2017-08-09,149.3,151.45,147.55,150.15,147313,0
2017-08-10,149.85,150.75,147.3,147.95,154426,0
2017-08-11,146.75,148.55,146.35,147.65,137504,0
2017-08-14,147.8,150.15,146.4,148.75,89571,0
2017-08-15,148.65,150.2,148.15,149.3,72465,0
2017-08-16,150.15,150.45,149.15,149.45,117385,0
2017-08-17,149.15,150.75,147.35,148,123475,0
2017-08-18,147.45,147.45,145.75,146,116618,0
2017-08-21,146,146.7,145.155,145.3,127615,0
2017-08-22,145.65,147.145,145.05,146.55,122990,0
2017-08-23,146.4,147.2,145.4,146.05,90204,0
2017-08-24,146.2,146.2,144.6,145.25,143176,0
2017-08-25,145.8,148.4,145,148.25,132263,0
2017-08-28,148.45,149.725,146.95,148.8,200573,0
2017-08-29,148.05,152.05,147.4,151.8,173040,0
2017-08-30,151.85,152.35,149.55,150.5,72231,0
2017-08-31,150.9,152,148.5,149,120141,0
2017-09-01,148.8,149.95,145.25,148.35,171331,0
2017-09-05,148.3,152.05,148.3,149.5,133976,0
2017-09-06,149.95,151.15,148.95,149.55,181609,0
2017-09-07,149.95,151,147.85,148.6,102721,0
2017-09-08,148.7,152,147.9,150.45,131997,0
2017-09-11,150.65,153.4,150.65,152.35,80141,0
2017-09-12,152.15,156.3,152,154.35,118506,0
2017-09-13,154.05,155.45,152.875,154.1,100251,0
2017-09-14,154.4,154.9,153.125,153.5,104025,0
2017-09-15,152.75,154.145,151.8,152.2,234055,0
2017-09-18,152.15,154.4,151.9,152.75,84313,0
2017-09-19,152.9,153.395,150.575,152.45,74173,0
2017-09-20,151.9,154.2,151.5,152.6,153390,0
2017-09-21,152,152.95,150.8,151.6,108247,0
2017-09-22,151.5,154.7,151.25,154.25,96917,0
2017-09-25,154.3,155.7,152.85,153,118174,0
2017-09-26,159.05,163.65,156.38,161.65,353173,0
2017-09-27,161.7,163.3,160.05,161.9,171655,0
2017-09-28,162.3,162.3,158.35,159,106097,0
2017-09-29,159.15,159.2,155.76,156.2,133887,0
2017-10-02,156.3,158.25,155.75,157.8,123274,0
2017-10-03,158,162.55,157.1,161.5,254926,0
2017-10-04,161.9,167.75,161.1,167.15,289060,0
2017-10-05,168.15,170.895,166.6,167.6,213830,0
2017-10-06,166.35,167,164.35,165.2,118033,0
2017-10-09,166.55,167.8,165.7,166.8,100947,0
2017-10-10,167.05,168.5,164.65,168,159666,0
2017-10-11,168.8,171.4,168.1,171.15,239388,0
2017-10-12,170.3,172.75,169.4,172.3,115923,0
2017-10-13,172.75,175,172.3,173.75,133807,0
2017-10-16,173.9,177.5,173.65,176.7,293124,0
2017-10-17,176.15,180,174.95,178.85,381295,0
2017-10-18,179.8,180.15,177.05,178.6,196686,0
2017-10-19,178.4,181.1,177.6,178.15,172617,0
2017-10-20,178.65,178.65,171.8,172.85,205584,0
2017-10-23,172.25,175.75,171.95,175.55,153874,0
2017-10-24,175.1,178.45,175,178,157885,0
2017-10-25,178.6,181,176.1,180,232214,0
2017-10-26,179.7,181.2,175.35,176.05,312204,0
2017-10-27,174.25,174.7,165.4,167.25,455295,0
2017-10-30,167.15,173.2,167.15,172,253217,0
2017-10-31,171.9,179.85,171.2,178.05,255053,0
2017-11-01,178.25,180.9,176.8,178.3,158782,0
2017-11-02,178.1,178.55,171.9,174.7,155828,0
2017-11-03,174.7,176.2,173.3,173.5,86599,0
2017-11-06,172.65,175.1,170.75,172.95,96995,0
2017-11-07,173.65,176.35,173.65,173.65,104032,0
2017-11-08,173.25,175.85,170.555,174.75,86193,0
2017-11-09,174.05,177.2,174.05,176.1,90905,0
2017-11-10,176,177.75,175.3,176.4,112708,0
