Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,28.93,30.65,28.54,30.62,54086,0
2005-02-28,30.74,30.74,29.58,29.58,23762,0
2005-03-01,29.8,30,29.8,29.88,25961,0
2005-03-02,29.64,30.06,29.61,29.9,27903,0
2005-03-03,29.51,30,29.51,29.96,21973,0
2005-03-04,30.4,30.4,29.86,29.87,25681,0
2005-03-07,29.7,29.88,27.85,28.08,44006,0
2005-03-08,28,30.03,28,28.91,212504,0
2005-03-09,29.28,29.28,27.71,28.16,39970,0
2005-03-10,28.01,29.08,28.01,28.41,40505,0
2005-03-11,28.58,28.99,28.04,28.08,40393,0
2005-03-14,27.85,27.99,25.81,25.93,291764,0
2005-03-15,25.93,26.05,25.3,25.34,165113,0
2005-03-16,25.25,25.84,24.1,25.51,329505,0
2005-03-17,25.7,26.14,25.55,25.89,30265,0
2005-03-18,26,26.07,25.26,25.9,93718,0
2005-03-21,25.9,26.22,25.86,26.11,154285,0
2005-03-22,26,26.26,25.95,26,42268,0
2005-03-23,26.22,26.47,25.93,26.38,115245,0
2005-03-24,26.68,26.68,25.65,25.96,200787,0
2005-03-28,26.05,26.78,25.36,26.58,377378,0
2005-03-29,26.4,26.6,26.19,26.51,8106849,0
2005-03-30,26.4,26.51,26.35,26.49,676822,0
2005-03-31,26.47,26.55,26.4,26.51,1776084,0
2005-04-01,26.44,26.71,26.44,26.59,692469,0
2005-04-04,26.55,26.6,26.15,26.47,229646,0
2005-04-05,26.4,26.6,26.39,26.42,362167,0
2005-04-06,26.61,26.61,26.4,26.43,106098,0
2005-04-07,26.43,26.52,26.38,26.52,349901,0
2005-04-08,26.57,26.6,26.4,26.5,189248,0
2005-04-11,26.63,26.66,26.43,26.59,254000,0
2005-04-12,26.58,26.64,26.45,26.6,383108,0
2005-04-13,26.6,26.75,26.5,26.65,242431,0
2005-04-14,26.65,26.69,26.4,26.41,272103,0
2005-04-15,26.5,26.5,26.05,26.4,298170,0
2005-04-18,26.41,26.54,26.25,26.28,185592,0
2005-04-19,26.32,26.47,26.32,26.41,107163,0
2005-04-20,26.4,26.49,26.36,26.4,581877,0
2005-04-21,26.35,26.53,26.31,26.35,731040,0
2005-04-22,26.4,26.45,26.23,26.45,247936,0
2005-04-25,26.5,26.59,26.35,26.53,66338,0
2005-04-26,26.37,26.64,26.37,26.45,89977,0
2005-04-27,26.4,26.6,26.4,26.53,80020,0
2005-04-28,26.46,26.47,24,24.96,726608,0
2005-04-29,24.98,25,24.25,24.63,253852,0
2005-05-02,24.5,25.5,24.05,25.16,204892,0
2005-05-03,24.74,24.91,24.07,24.3,120751,0
2005-05-04,24.17,24.67,24.11,24.25,328448,0
2005-05-05,24.51,24.64,24.1,24.5,116993,0
2005-05-06,24.56,24.7,24.32,24.45,33959,0
2005-05-09,24.31,24.64,24.07,24.22,163622,0
2005-05-10,24.09,24.29,24,24.05,115596,0
2005-05-11,23.94,24.27,23.58,23.65,367682,0
2005-05-12,23.64,24.06,23.64,23.68,119982,0
2005-05-13,23.74,24.1,23.74,23.93,91469,0
2005-05-16,23.93,24.3,23.89,24.05,193754,0
2005-05-17,23.99,24.26,23.91,24.1,104937,0
2005-05-18,24,24.36,24,24.01,324041,0
2005-05-19,24.02,24.24,24.02,24.16,251869,0
2005-05-20,24.04,24.37,24,24.2,160213,0
2005-05-23,24.2,24.4,24.18,24.22,93426,0
2005-05-24,24.2,24.24,24.09,24.18,125136,0
2005-05-25,24.14,24.36,24.1,24.19,100110,0
2005-05-26,24.15,24.54,24.14,24.5,152468,0
2005-05-27,24.54,24.54,24.28,24.35,174447,0
2005-05-31,24.5,24.53,24.37,24.52,146885,0
2005-06-01,24.42,24.59,24.33,24.45,156067,0
2005-06-02,24.41,24.41,23.91,24.08,133754,0
2005-06-03,24.12,24.46,24,24.32,150041,0
2005-06-06,24.42,24.57,24.23,24.47,52901,0
2005-06-07,24.45,24.59,24.12,24.16,132494,0
2005-06-08,24.17,24.48,24.15,24.2,80033,0
2005-06-09,24.06,24.54,24.06,24.21,46638,0
2005-06-10,24.16,24.35,24.16,24.28,84131,0
2005-06-13,24.15,24.49,24.15,24.46,91650,0
2005-06-14,24.2,24.56,24.2,24.52,490933,0
2005-06-15,24.58,24.66,24.33,24.59,136536,0
2005-06-16,24.58,24.74,24.45,24.5,219741,0
2005-06-17,24.64,24.65,24.2,24.65,142066,0
2005-06-20,24.6,24.75,24.2,24.41,33921,0
2005-06-21,24.35,24.72,24.2,24.58,29259,0
2005-06-22,24.71,24.71,24.35,24.4,147582,0
2005-06-23,24.34,24.43,24.2,24.3,36501,0
2005-06-24,24.26,24.74,24.18,24.33,770991,0
2005-06-27,24.33,24.33,23.63,23.75,717448,0
2005-06-28,23.81,24.07,23.75,24.07,319138,0
2005-06-29,24.06,24.62,23.88,24.5,174862,0
2005-06-30,24.51,24.58,24.34,24.4,159541,0
2005-07-01,24.46,24.75,24.4,24.65,193706,0
2005-07-05,24.59,25.02,24.52,25,81437,0
2005-07-06,24.98,25.15,24.84,25.01,121036,0
2005-07-07,24.68,25.05,24.68,24.85,75406,0
2005-07-08,24.89,25.5,24.66,25.5,54099,0
2005-07-11,25.52,25.85,25.52,25.83,47980,0
2005-07-12,25.79,26.26,25.61,26.2,111280,0
2005-07-13,26.25,27.19,26.1,26.75,184286,0
2005-07-14,26.93,26.93,26.1,26.15,94640,0
2005-07-15,26.05,26.22,25.66,25.7,227727,0
2005-07-18,26.12,26.56,25.81,26.26,103065,0
2005-07-19,26.39,27,26.31,26.75,114167,0
2005-07-20,26.63,27.2,26.53,27.07,86208,0
2005-07-21,27.1,27.25,26.31,26.36,145666,0
2005-07-22,26.42,26.61,25.9,26.5,74841,0
2005-07-25,26.51,26.75,26.03,26.6,34323,0
2005-07-26,26.63,27.4,26.62,27.36,84881,0
2005-07-27,27.4,27.4,26.55,26.95,372904,0
2005-07-28,27.41,29.56,27.03,29,761322,0
2005-07-29,29.14,30.27,28.95,30.03,776912,0
2005-08-01,30,30.26,29.32,29.49,240747,0
2005-08-02,29.55,29.61,29.33,29.49,123772,0
2005-08-03,29.44,29.47,29.24,29.35,173582,0
2005-08-04,29.24,29.39,28.65,28.7,208051,0
2005-08-05,28.9,28.9,28.35,28.46,158732,0
2005-08-08,28.5,28.5,27.94,28.1,113566,0
2005-08-09,28.05,28.15,27.81,27.96,218452,0
2005-08-10,28.07,28.37,27.85,28.02,210414,0
2005-08-11,28,28.39,28,28.37,99472,0
2005-08-12,28.23,28.75,28.17,28.46,299804,0
2005-08-15,28.4,29.1,28.28,29.08,216584,0
2005-08-16,28.98,29.36,28.79,29.17,276218,0
2005-08-17,29.3,29.4,28.91,29,86158,0
2005-08-18,29,29.5,28.95,29.12,79244,0
2005-08-19,29.07,29.66,29.07,29.54,82314,0
2005-08-22,29.6,30.02,29.55,29.87,151007,0
2005-08-23,29.89,29.96,29.49,29.84,92646,0
2005-08-24,29.75,29.9,29.2,29.65,66996,0
2005-08-25,29.65,29.89,29.4,29.74,88903,0
2005-08-26,29.74,30.07,29.41,29.89,82174,0
2005-08-29,29.88,29.96,29.64,29.88,157708,0
2005-08-30,29.83,30.75,29.73,30.34,108663,0
2005-08-31,30.37,30.37,29.86,29.99,84771,0
2005-09-01,30,30.25,29.8,30.11,81983,0
2005-09-02,30.04,30.06,29.77,29.78,31003,0
2005-09-06,29.95,30.09,29.81,29.9,97829,0
2005-09-07,29.86,30,29.73,29.9,67213,0
2005-09-08,29.76,29.9,29.72,29.89,33604,0
2005-09-09,29.9,29.95,29.73,29.78,63338,0
2005-09-12,29.75,29.95,29.52,29.59,151887,0
2005-09-13,29.66,29.66,27.38,27.4,509089,0
2005-09-14,27.31,28.2,27.31,27.79,113860,0
2005-09-15,27.8,27.95,27.44,27.5,239573,0
2005-09-16,27.61,27.61,27.14,27.38,271757,0
2005-09-19,27.31,27.31,26.59,26.74,159269,0
2005-09-20,26.81,27.11,26.38,26.47,183160,0
2005-09-21,26.47,26.88,26.28,26.51,127942,0
2005-09-22,26.5,27.68,26,27.4,516716,0
2005-09-23,27.35,27.4,26.78,26.95,149920,0
2005-09-26,27.11,27.3,26.76,26.79,296872,0
2005-09-27,26.74,27.09,26.74,26.81,64469,0
2005-09-28,27.04,27.22,26.75,27,148225,0
2005-09-29,26.97,27,26.83,26.9,176294,0
2005-09-30,26.99,27.02,26.63,26.99,65846,0
2005-10-03,27,27.87,27,27.84,99881,0
2005-10-04,27.88,28.05,27.54,27.75,213098,0
2005-10-05,27.84,27.85,26.51,26.72,114326,0
2005-10-06,26.71,27.9,26.26,26.3,147927,0
2005-10-07,26.39,26.5,26.25,26.33,96707,0
2005-10-10,26.42,26.62,25.7,25.8,222084,0
2005-10-11,25.88,25.88,24.4,24.58,567957,0
2005-10-12,24.65,24.77,24.26,24.7,144042,0
2005-10-13,24.49,25.11,24.39,25.04,171190,0
2005-10-14,25.17,25.39,24.9,25.37,95656,0
2005-10-17,25.22,25.64,25.07,25.32,84518,0
2005-10-18,25.45,25.45,24.81,24.93,122344,0
2005-10-19,24.79,25.12,24.79,25.02,179543,0
2005-10-20,24.94,25.15,24.8,25.03,109829,0
2005-10-21,24.9,25.77,24.9,25.61,56284,0
2005-10-24,25.69,26.83,25.69,26.46,317593,0
2005-10-25,26.36,26.77,26,26.2,158503,0
2005-10-26,26.25,26.73,26.07,26.57,199803,0
2005-10-27,26.29,27.89,26.29,27.35,181426,0
2005-10-28,27.49,28.96,27.33,28.71,242221,0
2005-10-31,28.71,29.26,28.71,29,151957,0
2005-11-01,28.84,29.07,27.79,28.21,135185,0
2005-11-02,28.01,29,28.01,28.92,80587,0
2005-11-03,29,29.13,27.89,28.25,104118,0
2005-11-04,28.23,28.45,28,28.19,99845,0
2005-11-07,28.31,28.58,27.98,28.35,154524,0
2005-11-08,28.19,28.47,27.67,28.32,86880,0
2005-11-09,28.39,28.44,28.13,28.19,106059,0
2005-11-10,28.19,28.67,27.82,28.6,119758,0
2005-11-11,28.56,28.9,28.47,28.8,180612,0
2005-11-14,28.83,28.94,28.75,28.88,38122,0
2005-11-15,28.73,29,28.56,28.84,93711,0
2005-11-16,28.82,28.82,27.9,28,133256,0
2005-11-17,28.17,28.44,27.97,28.37,52568,0
2005-11-18,28.71,28.97,28.16,28.49,67199,0
2005-11-21,28.51,28.92,28.43,28.9,77445,0
2005-11-22,29,29.1,28.83,28.99,111353,0
2005-11-23,29.09,29.7,28.96,29.36,158636,0
2005-11-25,29.5,29.5,29,29.03,27999,0
2005-11-28,28.81,29.03,28.59,28.64,118644,0
2005-11-29,28.77,28.98,28.06,28.49,81342,0
2005-11-30,28.6,28.85,28.36,28.79,122842,0
2005-12-01,28.92,29.9,28.85,29.76,114715,0
2005-12-02,29.85,29.85,29.45,29.5,78216,0
2005-12-05,29.45,29.6,28.76,28.82,161741,0
2005-12-06,28.82,29.22,28.82,29.02,97340,0
2005-12-07,28.99,28.99,27.89,27.97,241403,0
2005-12-08,27.89,28.2,27.77,28.07,85778,0
2005-12-09,27.95,28.6,27.9,28.48,184224,0
2005-12-12,28.53,28.54,27.85,28.06,151231,0
2005-12-13,28.08,28.27,27.85,28,114389,0
2005-12-14,28.01,28.3,27.67,28.04,146315,0
2005-12-15,28.2,28.35,27.9,28.1,121036,0
2005-12-16,28.1,28.1,27.75,27.85,192011,0
2005-12-19,27.78,27.86,27.65,27.69,92847,0
2005-12-20,27.62,27.81,27.62,27.66,51988,0
2005-12-21,27.75,27.88,27.75,27.85,42975,0
2005-12-22,27.75,28.48,27.75,28.41,90128,0
2005-12-23,28.5,28.6,28.18,28.42,39407,0
2005-12-27,28.45,28.63,28.34,28.45,144962,0
2005-12-28,28.5,28.5,28.04,28.1,23255,0
2005-12-29,27.88,28.25,27.85,28.03,64372,0
2005-12-30,27.86,28.23,27.86,28.07,78291,0
2006-01-03,28.09,28.62,27.9,28.5,378593,0
2006-01-04,28.45,28.72,28.29,28.5,314188,0
2006-01-05,28.3,28.5,28.3,28.4,48996,0
2006-01-06,28.65,28.79,28.15,28.59,90569,0
2006-01-09,28.7,28.82,28.47,28.8,90057,0
2006-01-10,28.57,28.59,28.36,28.52,137271,0
2006-01-11,28.45,28.45,27.75,27.86,212615,0
2006-01-12,28.9,29.2,28.3,29.02,164890,0
2006-01-13,28.74,29,28.56,28.58,102098,0
2006-01-17,28.35,28.51,28.15,28.35,58642,0
2006-01-18,28.17,28.71,27.92,28.67,106197,0
2006-01-19,28.7,28.81,28.32,28.81,45685,0
2006-01-20,28.95,29.14,28.75,28.9,262971,0
2006-01-23,28.9,29.09,28.5,28.5,174668,0
2006-01-24,28.69,28.93,28.41,28.76,98200,0
2006-01-25,28.95,28.95,28.3,28.57,137337,0
2006-01-26,28.75,29.85,28.6,29.4,187705,0
2006-01-27,29.69,30.26,29.55,30.25,236992,0
2006-01-30,30.29,31.37,29.99,30.72,148470,0
2006-01-31,30.76,31.03,30.15,30.45,132479,0
2006-02-01,30.54,31.27,30.46,30.98,91285,0
2006-02-02,31.11,31.38,30.8,31.28,119329,0
2006-02-03,31.1,32.21,31.06,32.12,153685,0
2006-02-06,32.05,32.05,31.53,31.89,267577,0
2006-02-07,32,32,31.4,31.74,182280,0
2006-02-08,31.9,32.53,31.7,32.46,142295,0
2006-02-09,32.54,32.71,32.26,32.37,88892,0
2006-02-10,32.35,32.61,31.53,31.89,162606,0
2006-02-13,31.68,32,31.51,31.77,39698,0
2006-02-14,31.85,32.29,31.6,31.99,51189,0
2006-02-15,31.98,32.13,31.58,32.11,61733,0
2006-02-16,32.18,32.55,31.96,32.55,82120,0
2006-02-17,32.63,32.82,32.45,32.73,49678,0
2006-02-21,32.82,32.86,31.95,32.27,190259,0
2006-02-22,32.22,33.14,31.97,32.73,99927,0
2006-02-23,32.76,33.75,32.33,33.39,126539,0
2006-02-24,33.29,33.3,32.52,33,104523,0
2006-02-27,32.92,33,32.55,32.66,141436,0
2006-02-28,32.55,32.6,32.24,32.4,168810,0
2006-03-01,32.49,33.4,32.45,33.27,46093,0
2006-03-02,33.1,33.1,32.69,32.97,101591,0
2006-03-03,32.71,33,32.65,32.72,92936,0
2006-03-06,32.9,32.9,32.43,32.58,89093,0
2006-03-07,32.41,32.6,31.5,31.71,112874,0
2006-03-08,31.61,31.82,31.3,31.54,59864,0
2006-03-09,31.79,31.79,31.4,31.48,72393,0
2006-03-10,31.6,32.65,31.51,32.61,155166,0
2006-03-13,32.63,33.5,32.63,33.32,111225,0
2006-03-14,33.15,33.5,32.7,33.31,84754,0
2006-03-15,33.47,33.48,32.87,33.34,55172,0
2006-03-16,33.53,33.55,33.26,33.5,55427,0
2006-03-17,33.58,34.21,33.52,33.99,197123,0
2006-03-20,34,34.22,33.54,33.98,128808,0
2006-03-21,33.95,34.1,33.61,33.62,85551,0
2006-03-22,33.47,34,33.47,33.91,57423,0
2006-03-23,33.91,34,33.25,33.43,85205,0
2006-03-24,33.51,33.51,33.05,33.3,69052,0
2006-03-27,33.28,33.32,32.91,33.12,50747,0
2006-03-28,32.94,33.59,32.77,33.4,66580,0
2006-03-29,33,33.34,32.8,33.16,262226,0
2006-03-30,33.11,33.11,31.97,32.31,168739,0
2006-03-31,32.32,32.59,31.94,32.59,81944,0
2006-04-03,32.6,32.85,32.37,32.65,128523,0
2006-04-04,32.65,32.65,31.96,32.42,141231,0
2006-04-05,32.41,32.58,31.57,31.82,122389,0
2006-04-06,32,32.67,31.89,32.09,78382,0
2006-04-07,33.46,34,32.9,33.4,485654,0
2006-04-10,33.2,34.36,33.17,33.87,291252,0
2006-04-11,33.81,34.21,33.76,34,225064,0
2006-04-12,33.99,35.39,33.86,35.19,350076,0
2006-04-13,35.11,35.63,34.75,35.42,281868,0
2006-04-17,35.46,36.33,35.46,36.27,324543,0
2006-04-18,36.29,36.94,35.75,36.21,407143,0
2006-04-19,36.08,36.5,36.06,36.23,139783,0
2006-04-20,36.24,36.53,35.84,36.19,67096,0
2006-04-21,36.46,36.54,35.08,35.68,176396,0
2006-04-24,35.56,35.74,35.12,35.27,164617,0
2006-04-25,35.44,35.86,35.11,35.56,234159,0
2006-04-26,35.51,35.73,35.14,35.49,124204,0
2006-04-27,35.46,36.02,35.45,35.78,196743,0
2006-04-28,35.52,35.52,35.12,35.37,136604,0
2006-05-01,35.47,36.42,35.32,35.92,133848,0
2006-05-02,35.9,36.95,35.87,36.32,316997,0
2006-05-03,36.23,36.6,36.02,36.4,177067,0
2006-05-04,36.4,36.42,36.09,36.35,107303,0
2006-05-05,36.4,36.5,36.3,36.35,157014,0
2006-05-08,36.38,36.5,35.54,35.74,103926,0
2006-05-09,35.76,36.09,35,35.71,130856,0
2006-05-10,35.76,36.6,35.27,36.19,143094,0
2006-05-11,36.09,36.09,35.09,35.32,77013,0
2006-05-12,35.54,35.56,35.09,35.21,140371,0
2006-05-15,35.19,36.07,35.12,36.01,91984,0
2006-05-16,36.03,36.36,35.85,36.01,180977,0
2006-05-17,35.85,36.16,35.85,35.96,159486,0
2006-05-18,36.2,36.2,35.58,35.73,204731,0
2006-05-19,35.67,35.83,35.21,35.33,125696,0
2006-05-22,35.14,35.3,34.77,35.01,263624,0
2006-05-23,35.19,35.69,34.73,35.45,199503,0
2006-05-24,35.55,36.1,35.3,35.82,269483,0
2006-05-25,35.91,36.9,35.65,36.61,201877,0
2006-05-26,36.54,37.6,36.54,37.49,375884,0
2006-05-30,36.8,36.93,35.3,35.4,277244,0
2006-05-31,35.4,35.92,35.4,35.73,157509,0
2006-06-01,35.82,36.13,35.45,36.13,98214,0
2006-06-02,36.31,36.32,35.91,35.98,152803,0
2006-06-05,36.05,36.05,34.82,35.01,108737,0
2006-06-06,34.92,35.12,34.15,34.54,152622,0
2006-06-07,34.5,34.99,34.17,34.54,239727,0
2006-06-08,34.59,34.82,33.88,34.63,161331,0
2006-06-09,34.76,34.76,34.21,34.42,75734,0
2006-06-12,34.32,34.53,34.01,34.11,79508,0
2006-06-13,34.02,34.24,33.6,33.84,67716,0
2006-06-14,33.75,34.1,32.87,33.03,94398,0
2006-06-15,33.49,34.14,33,34.06,85895,0
2006-06-16,34.01,34.19,33.36,33.74,219212,0
2006-06-19,33.87,33.87,32.2,32.25,149549,0
2006-06-20,32.3,32.51,31.75,32.17,172153,0
2006-06-21,32.06,32.52,31.95,32.11,189835,0
2006-06-22,31.97,32.24,31.5,31.7,179867,0
2006-06-23,31.57,31.57,31.01,31.17,195543,0
2006-06-26,31.31,31.36,31.01,31.27,139547,0
2006-06-27,31.36,31.36,30.82,30.98,266067,0
2006-06-28,31.11,31.22,30.92,31.08,159886,0
2006-06-29,31.17,32.93,31.05,32.75,348601,0
2006-06-30,32.91,33.35,32.38,32.38,2056827,0
2006-07-03,32.29,32.85,32.29,32.63,116714,0
2006-07-05,32.4,32.71,31.71,32.03,154922,0
2006-07-06,32.16,32.3,31.6,32.21,106014,0
2006-07-07,32.09,32.62,31.82,32,289387,0
2006-07-10,31.94,31.99,31.22,31.5,133018,0
2006-07-11,31.56,32.2,30.91,31.98,176661,0
2006-07-12,32.05,32.83,31.91,32.32,366714,0
2006-07-13,32.35,32.39,31.7,31.82,258565,0
2006-07-14,31.72,32.16,31.6,32.02,226516,0
2006-07-17,31.93,32.34,31.75,31.94,217857,0
2006-07-18,32.06,32.41,31.4,31.74,254238,0
2006-07-19,31.64,33.88,31.63,33.82,161966,0
2006-07-20,33.91,33.91,33.2,33.31,133358,0
2006-07-21,33.15,33.19,32.1,32.19,101120,0
2006-07-24,32.42,33.59,32.1,33.51,120639,0
2006-07-25,33.55,34.95,33.43,34.57,316712,0
2006-07-26,34.4,34.65,33.93,34.26,147340,0
2006-07-27,33.96,33.96,32.4,32.48,337564,0
2006-07-28,32.65,33.36,32.25,33.01,193196,0
2006-07-31,32.42,32.53,31.53,32.13,319050,0
2006-08-01,32.3,32.54,32,32.16,280732,0
2006-08-02,32.46,32.71,32.05,32.39,106512,0
2006-08-03,32.23,33.07,32.06,32.93,109416,0
2006-08-04,33.29,34,32.38,32.56,252823,0
2006-08-07,32.42,32.85,32.1,32.55,120934,0
2006-08-08,32.69,33.29,32.25,32.75,170591,0
2006-08-09,32.79,33.04,32.27,32.34,372984,0
2006-08-10,32.2,32.76,32.03,32.63,125323,0
2006-08-11,32.62,32.7,32.07,32.29,127563,0
2006-08-14,32.44,33.32,32.37,32.68,138958,0
2006-08-15,33.3,33.56,32.69,33.03,80726,0
2006-08-16,33.19,33.55,32.77,33.38,102321,0
2006-08-17,33.59,33.95,33.25,33.53,44463,0
2006-08-18,33.74,33.74,32.84,33.24,48745,0
2006-08-21,33.07,33.46,32.74,33.02,40139,0
2006-08-22,32.87,33.27,32.76,33.23,40022,0
2006-08-23,33.37,33.46,32.12,32.15,64420,0
2006-08-24,32.37,32.59,31.94,32.48,61868,0
2006-08-25,32.28,32.49,31.88,32.05,84850,0
2006-08-28,31.9,32.91,31.9,32.76,118273,0
2006-08-29,32.84,32.93,31.95,32.55,46322,0
2006-08-30,32.65,33.06,32.18,32.8,55344,0
2006-08-31,32.95,33.33,32.83,32.85,76585,0
2006-09-01,33.18,33.18,32.51,32.82,39208,0
2006-09-05,32.73,33.5,32.73,33.45,56092,0
2006-09-06,33.13,33.47,33.07,33.26,47567,0
2006-09-07,33.05,33.42,32.89,32.98,90611,0
2006-09-08,33.02,33.33,32.8,33.21,43855,0
2006-09-11,32.9,33.96,32.87,33.78,116994,0
2006-09-12,33.81,34.03,33.51,33.89,163640,0
2006-09-13,33.92,34.87,33.9,34.84,103523,0
2006-09-14,34.65,34.88,34.45,34.5,142862,0
2006-09-15,34.76,34.77,34.29,34.34,379043,0
2006-09-18,34.19,34.28,33.74,33.81,458228,0
2006-09-19,33.85,33.9,32.95,33.5,197560,0
2006-09-20,33.75,33.9,33.5,33.75,211372,0
2006-09-21,33.75,33.75,33,33.1,190670,0
2006-09-22,32.94,33.13,31.74,31.92,369587,0
2006-09-25,31.98,32.25,31.78,32.11,164274,0
2006-09-26,32.19,32.31,31.74,32,173616,0
2006-09-27,31.83,32.18,31.52,31.92,121790,0
2006-09-28,31.88,32.24,31.58,32,204934,0
2006-09-29,32.18,32.22,30.85,30.93,220659,0
2006-10-02,30.83,31.03,30.42,30.77,247009,0
2006-10-03,30.75,30.75,30.11,30.46,274110,0
2006-10-04,30.5,30.8,30.24,30.5,314903,0
2006-10-05,30.4,31.33,30.4,31.33,134275,0
2006-10-06,31.1,31.24,30.35,30.7,76979,0
2006-10-09,30.53,31.68,30.53,31.57,163798,0
2006-10-10,31.68,31.73,31.38,31.65,70874,0
2006-10-11,31.41,31.64,30.91,31.31,167157,0
2006-10-12,31.59,32.02,31.3,31.85,200025,0
2006-10-13,31.71,31.71,31.08,31.36,295285,0
2006-10-16,31.4,31.91,31.25,31.68,134991,0
2006-10-17,31.52,31.69,31.27,31.63,134068,0
2006-10-18,31.75,32.26,31.69,31.91,83899,0
2006-10-19,31.92,32.68,31.91,32.37,265003,0
2006-10-20,32.56,32.58,31.51,31.62,135937,0
2006-10-23,31.46,32,31.33,31.84,77950,0
2006-10-24,31.87,32.08,31.52,31.57,54166,0
2006-10-25,31.69,32.14,31.29,31.92,77022,0
2006-10-26,31.36,31.67,30.48,30.9,621787,0
2006-10-27,30.52,30.79,30.47,30.53,297777,0
2006-10-30,30.52,30.72,30.3,30.45,213133,0
2006-10-31,30.43,31.08,30.21,30.33,498380,0
2006-11-01,30.54,30.54,29.39,29.42,264044,0
2006-11-02,29.33,29.56,28.93,28.96,166884,0
2006-11-03,29.49,29.5,28.62,28.75,268435,0
2006-11-06,28.83,29.77,28.6,29.71,152168,0
2006-11-07,29.67,29.83,29.01,29.32,190392,0
2006-11-08,29.12,29.52,29.01,29.45,58529,0
2006-11-09,29.48,29.68,28.97,29.25,238408,0
2006-11-10,29.23,29.34,28.91,29.12,195559,0
2006-11-13,29.17,29.7,29.08,29.4,149004,0
2006-11-14,29.42,30.49,29.19,30.47,137459,0
2006-11-15,30.47,31.48,30.34,31.09,756346,0
2006-11-16,31.32,31.35,31.09,31.2,97921,0
2006-11-17,31.17,31.19,30.55,30.84,118515,0
2006-11-20,30.77,31.34,30.74,31.29,79651,0
2006-11-21,31.25,31.42,30.92,31.18,66769,0
2006-11-22,31.2,31.69,31.13,31.52,164129,0
2006-11-24,31.3,31.68,31.3,31.63,58152,0
2006-11-27,31.58,31.63,30.94,31.11,253459,0
2006-11-28,31.11,31.36,30.86,31.28,131790,0
2006-11-29,31.51,32.12,31.48,32.04,121796,0
2006-11-30,32.02,32.43,31.68,32.16,204916,0
2006-12-01,32.25,32.79,31.34,31.67,213930,0
2006-12-04,31.77,33.25,31.74,33.24,290167,0
2006-12-05,33.32,33.43,32.23,32.42,567479,0
2006-12-06,32.27,32.4,31.85,32.23,182666,0
2006-12-07,32.56,32.7,32.07,32.5,99976,0
2006-12-08,32.35,32.48,31.99,32.01,156006,0
2006-12-11,32,32.12,31.14,31.15,432707,0
2006-12-12,31.02,31.16,30.55,30.88,937402,0
2006-12-13,31.19,31.55,30.6,30.98,872932,0
2006-12-14,31.1,31.94,31.03,31.78,512434,0
2006-12-15,31.82,32.15,31.27,31.46,352657,0
2006-12-18,31.11,31.44,30.9,30.95,276903,0
2006-12-19,30.83,31.21,30.83,30.93,224765,0
2006-12-20,30.95,31,30.8,30.94,227908,0
2006-12-21,30.94,30.97,30.51,30.74,141438,0
2006-12-22,30.83,30.83,30.49,30.61,66871,0
2006-12-26,30.61,31,30.61,30.99,129942,0
2006-12-27,30.96,31.35,30.87,31,464911,0
2006-12-28,31.03,31.47,30.85,30.92,129636,0
2006-12-29,30.83,31.19,30.81,30.98,89958,0
2007-01-03,31.1,31.8,30.72,30.98,199158,0
2007-01-04,30.99,31.25,30.72,31.18,243102,0
2007-01-05,30.97,30.97,30.02,30.17,165294,0
2007-01-08,30.12,30.39,30.03,30.33,230661,0
2007-01-09,30.3,30.37,29.65,30.02,120523,0
2007-01-10,29.8,30.23,29.77,30.22,102347,0
2007-01-11,30.31,30.59,30.24,30.49,107316,0
2007-01-12,30.42,30.93,30.35,30.8,103597,0
2007-01-16,30.93,31.04,30.24,30.45,178424,0
2007-01-17,30.27,30.27,29.89,30.02,172030,0
2007-01-18,30.19,30.19,29.91,30.05,164455,0
2007-01-19,29.92,30.49,29.92,30.45,140112,0
2007-01-22,30.49,30.49,29.6,29.78,149188,0
2007-01-23,29.8,30.36,29.74,30.32,247439,0
2007-01-24,30.28,30.28,30.01,30.19,175482,0
2007-01-25,30.57,31.76,30.57,31.36,355769,0
2007-01-26,31.48,31.76,31.13,31.7,168036,0
2007-01-29,31.89,33.44,31.88,33.05,459237,0
2007-01-30,33.05,33.14,32.4,33.03,170655,0
2007-01-31,32.92,33.37,32.82,33.11,210712,0
2007-02-01,33.19,33.4,32.71,32.9,166804,0
2007-02-02,33.05,33.17,32.66,32.71,178125,0
2007-02-05,32.69,32.78,31.99,32.39,261214,0
2007-02-06,32.43,33.77,32.43,33.58,292496,0
2007-02-07,33.68,33.75,33.09,33.43,110242,0
2007-02-08,33.4,33.56,33.17,33.49,67120,0
2007-02-09,33.42,33.59,33.27,33.45,104876,0
2007-02-12,33.57,33.57,33.1,33.32,98183,0
2007-02-13,33.33,33.46,33.19,33.46,87525,0
2007-02-14,33.42,34.12,33.33,33.96,93806,0
2007-02-15,33.94,34.26,33.75,33.99,133366,0
2007-02-16,33.99,33.99,33.35,33.76,170720,0
2007-02-20,33.61,33.96,33.11,33.72,156154,0
2007-02-21,33.67,33.82,33.22,33.36,183544,0
2007-02-22,33.4,33.63,32.99,33.14,198540,0
2007-02-23,33.06,33.31,32.75,32.79,293260,0
2007-02-26,32.99,32.99,32.51,32.57,231684,0
2007-02-27,32.47,32.51,31.25,31.25,230699,0
2007-02-28,31.19,31.22,30.63,30.72,241236,0
2007-03-01,30.27,30.86,29.65,30.48,329759,0
2007-03-02,30.3,31.11,30.3,30.44,160725,0
2007-03-05,30.14,30.53,30.03,30.2,155741,0
2007-03-06,30.54,30.76,29.97,30.59,236487,0
2007-03-07,30.5,30.52,30.06,30.12,97257,0
2007-03-08,30.34,30.67,29.99,30.03,133680,0
2007-03-09,30.33,30.33,29.82,29.88,140601,0
2007-03-12,29.8,30.6,29.8,30.6,177045,0
2007-03-13,30.41,30.43,29.73,29.73,270648,0
2007-03-14,29.69,30.05,29.6,29.9,163680,0
2007-03-15,29.83,30.5,29.83,30.48,142999,0
2007-03-16,30.46,30.53,30.1,30.31,248451,0
2007-03-19,30.37,30.65,30.09,30.17,104409,0
2007-03-20,30.1,30.6,30.08,30.56,89659,0
2007-03-21,30.61,32.1,30.44,31.84,302978,0
2007-03-22,32.77,33.39,32.57,33.24,340391,0
2007-03-23,33.2,33.23,32.8,32.85,174352,0
2007-03-26,32.88,32.89,32.38,32.79,81783,0
2007-03-27,32.74,32.85,32.47,32.78,89972,0
2007-03-28,32.65,32.7,32.28,32.59,258898,0
2007-03-29,32.77,32.88,32.25,32.55,120477,0
2007-03-30,32.6,32.7,32.18,32.54,125236,0
2007-04-02,32.61,32.96,31.89,32.94,366945,0
2007-04-03,32.98,33.71,32.9,33.53,276541,0
2007-04-04,33.47,33.54,33.03,33.2,154406,0
2007-04-05,33.09,33.17,32.36,32.75,119345,0
2007-04-09,32.7,32.71,31.72,31.85,209699,0
2007-04-10,31.95,32.27,31.73,32.04,130171,0
2007-04-11,32.15,32.17,31.68,32,139592,0
2007-04-12,31.89,31.94,31.06,31.1,295381,0
2007-04-13,31.05,31.25,30.6,30.79,438358,0
2007-04-16,30.9,31.62,30.78,31.62,184877,0
2007-04-17,31.63,32.33,31.55,32.29,201139,0
2007-04-18,32.34,32.79,32.1,32.6,207722,0
2007-04-19,32.3,32.31,31.76,31.84,135756,0
2007-04-20,32.17,32.17,31.42,31.45,194175,0
2007-04-23,31.45,31.61,31.27,31.29,154935,0
2007-04-24,31.35,31.41,30.76,31.09,143613,0
2007-04-25,31.1,31.3,30.88,31.24,150945,0
2007-04-26,31.18,31.4,31,31.16,213835,0
2007-04-27,31.3,32.05,31.3,31.9,320487,0
2007-04-30,31.88,32.21,31.37,31.46,249613,0
2007-05-01,31.32,31.83,30.95,31.81,228769,0
2007-05-02,31.88,32.73,31.75,32.72,234627,0
2007-05-03,32.75,32.86,32.49,32.65,209262,0
2007-05-04,32.73,33.45,32.47,33.3,223024,0
2007-05-07,33.23,33.32,32.82,33.1,251280,0
2007-05-08,32.98,33.41,32.78,33.21,193383,0
2007-05-09,33.01,33.36,32.86,33.14,122032,0
2007-05-10,33,33,32.15,32.2,177441,0
2007-05-11,33.98,34,33.6,33.9,580068,0
2007-05-14,34.06,34.16,33.54,33.82,269197,0
2007-05-15,33.86,34.25,33.55,33.7,2972713,0
2007-05-16,33.67,33.68,33.2,33.44,355391,0
2007-05-17,33.36,33.59,33.16,33.23,108138,0
2007-05-18,33.35,33.65,32.76,33.38,171321,0
2007-05-21,33.38,34.48,33.23,33.92,210590,0
2007-05-22,34.02,34.48,33.62,34.36,186466,0
2007-05-23,34.41,34.77,33.99,34.5,338508,0
2007-05-24,34.43,34.79,33.72,33.91,210468,0
2007-05-25,33.94,33.94,33.2,33.51,139185,0
2007-05-29,33.5,33.98,33.42,33.89,132381,0
2007-05-30,33.7,33.7,33.29,33.39,186956,0
2007-05-31,33.45,33.45,33.17,33.25,247657,0
2007-06-01,33.34,33.75,33.28,33.57,376016,0
2007-06-04,33.46,34.11,33.25,34.07,256095,0
2007-06-05,34,34.04,32.95,33.28,214662,0
2007-06-06,33.06,33.32,32.92,33.04,124355,0
2007-06-07,32.92,33.1,32.76,32.82,161062,0
2007-06-08,33.01,33.45,32.89,33.42,180256,0
2007-06-11,33.26,33.35,32.77,33.02,59209,0
2007-06-12,32.96,33.22,32.37,32.78,159192,0
2007-06-13,32.84,33.77,32.72,33.64,311127,0
2007-06-14,33.59,34.32,33.52,33.6,201069,0
2007-06-15,34.05,34.44,33.79,34.15,286147,0
2007-06-18,34.26,34.77,33.96,34.5,129862,0
2007-06-19,34.45,34.87,34.22,34.44,67857,0
2007-06-20,34.46,34.47,34.07,34.19,175730,0
2007-06-21,34.09,34.34,33.48,33.88,102391,0
2007-06-22,33.84,34,33.43,33.76,333963,0
2007-06-25,33.62,34.55,33.53,33.82,191370,0
2007-06-26,33.95,34.5,33.9,34.31,208418,0
2007-06-27,34.16,34.69,33.95,34.64,227170,0
2007-06-28,34.66,35.12,34.57,34.84,214184,0
2007-06-29,34.93,35.23,34.1,34.1,177638,0
2007-07-02,34.35,34.41,34.02,34.17,177970,0
2007-07-03,34.15,34.38,34.1,34.27,182537,0
2007-07-05,34.16,34.32,33.93,34.17,211989,0
2007-07-06,34.1,34.18,33.82,33.94,102468,0
2007-07-09,33.96,34.02,33.37,33.58,149916,0
2007-07-10,33.47,33.63,32.79,33,206913,0
2007-07-11,33,33.05,32.9,32.98,144860,0
2007-07-12,33.05,33.95,32.89,33.8,221085,0
2007-07-13,33.81,33.81,33.42,33.55,137093,0
2007-07-16,33.52,33.58,33.01,33.06,78673,0
2007-07-17,33.07,33.21,32.93,32.95,195713,0
2007-07-18,32.9,32.93,31.89,32.43,274530,0
2007-07-19,32.54,33.15,32.44,33.09,138104,0
2007-07-20,33.02,33.02,31.43,31.56,2465452,0
2007-07-23,31.52,32.03,31.51,31.66,163064,0
2007-07-24,31.61,32.04,31.56,31.69,510348,0
2007-07-25,31.74,31.96,31.37,31.64,447821,0
2007-07-26,31.21,31.83,31.06,31.14,579022,0
2007-07-27,31.09,31.68,30.52,30.79,356498,0
2007-07-30,30.79,31.36,30.32,30.98,435494,0
2007-07-31,31.29,31.75,30.8,30.89,244040,0
2007-08-01,30.72,31.51,30.48,31.44,367019,0
2007-08-02,31.78,32.46,31.64,31.98,265764,0
2007-08-03,31.99,32.32,30.54,30.64,265036,0
2007-08-06,30.73,32.24,30.26,32.12,306004,0
2007-08-07,31.91,34,31.7,33.8,340159,0
2007-08-08,34.05,36.84,34.05,35.43,783665,0
2007-08-09,35.13,36.02,35.08,35.29,543699,0
2007-08-10,34.63,34.63,31.83,32.98,815485,0
2007-08-13,33.25,33.72,31.47,32.24,499986,0
2007-08-14,32.27,32.45,31.08,31.17,294334,0
2007-08-15,31.16,32.81,31.05,31.7,193927,0
2007-08-16,31.67,33.89,31.67,33,1046243,0
2007-08-17,33.99,36.65,33.78,33.92,490968,0
2007-08-20,34.14,34.58,33.61,34.26,229500,0
2007-08-21,34.21,35.5,33.82,35.19,207238,0
2007-08-22,35.6,35.85,33.93,34.76,135120,0
2007-08-23,34.99,34.99,33.5,33.82,168325,0
2007-08-24,33.95,34.1,32.77,34.08,136072,0
2007-08-27,34.04,34.04,33.36,33.68,158567,0
2007-08-28,33.45,33.53,32.42,32.96,174669,0
2007-08-29,33.08,34.3,32.86,34.09,219219,0
2007-08-30,33.66,34.79,33.25,33.94,105495,0
2007-08-31,34.51,34.81,34,34.56,96166,0
2007-09-04,34.55,35.44,34.5,34.94,147010,0
2007-09-05,34.65,34.65,33.7,33.9,149890,0
2007-09-06,33.91,34.75,33.72,34.24,112791,0
2007-09-07,33.64,34.43,33.51,34.3,111820,0
2007-09-10,34.45,34.88,33.07,34.34,222244,0
2007-09-11,34.48,34.62,34.01,34.46,172663,0
2007-09-12,34.39,34.5,33.94,34.33,232562,0
2007-09-13,34.52,34.52,33.74,33.97,292428,0
2007-09-14,33.74,34.5,33.57,34.22,197918,0
2007-09-17,34.1,35.6,33.88,35.14,468859,0
2007-09-18,35.32,36.5,34.53,36.45,295413,0
2007-09-19,36.73,38.2,36.73,37.43,362219,0
2007-09-20,36.28,36.62,34.9,35.61,295491,0
2007-09-21,35.89,35.9,35.13,35.76,356191,0
2007-09-24,35.87,36.32,35.46,35.68,264734,0
2007-09-25,35.52,35.9,34.95,35.45,111747,0
2007-09-26,35.64,36.88,35.59,36.3,271129,0
2007-09-27,35.1,36.45,34.76,36.28,228120,0
2007-09-28,36.4,36.44,34.99,35.23,308883,0
2007-10-01,35.23,36.65,35.03,36.47,292458,0
2007-10-02,36.59,37.17,36.12,37.14,204647,0
2007-10-03,36.92,37.42,36.75,37.26,223065,0
2007-10-04,37.25,38,37.02,37.55,198046,0
2007-10-05,36.8,37.19,36.65,36.84,387892,0
2007-10-08,36.66,37.19,36.59,36.9,397860,0
2007-10-09,37,37.03,36.71,36.96,260753,0
2007-10-10,36.75,36.84,36.39,36.5,235415,0
2007-10-11,36.61,36.7,35.86,36.03,173409,0
2007-10-12,36.01,36.4,35.72,35.85,73094,0
2007-10-15,35.8,36,35.1,35.26,152540,0
2007-10-16,35.23,35.35,34.28,34.44,188057,0
2007-10-17,34.84,34.99,33.75,33.98,226595,0
2007-10-18,33.84,34.05,33.55,33.77,214169,0
2007-10-19,33.78,34.19,33.07,33.07,243987,0
2007-10-22,33.02,34.41,33.01,34.36,152056,0
2007-10-23,34.77,35.14,34.29,35,221239,0
2007-10-24,34.99,34.99,33.87,34.32,432035,0
2007-10-25,34.14,34.54,33.67,34.11,259621,0
2007-10-26,34.67,35,34.45,34.53,214686,0
2007-10-29,34.64,34.78,34.2,34.53,227486,0
2007-10-30,34.45,34.45,33.49,33.87,169381,0
2007-10-31,33.84,34.29,33.24,34.15,318579,0
2007-11-01,33.83,34.08,32.33,32.76,191495,0
2007-11-02,32.93,33.11,31.5,32.22,313483,0
2007-11-05,31.72,32.53,31.72,32.21,433365,0
2007-11-06,32.26,33.77,31.69,33.75,242971,0
2007-11-07,33.3,33.72,32.88,33.34,315064,0
2007-11-08,33.57,35,33.27,34.84,223118,0
2007-11-09,34.43,36.75,33.98,36.15,323935,0
2007-11-12,36.17,36.65,35.71,35.84,380403,0
2007-11-13,36.04,36.15,35.47,35.83,371210,0
2007-11-14,36.13,36.32,35.41,36.23,244535,0
2007-11-15,36.13,36.13,35.39,35.99,311362,0
2007-11-16,36.07,36.6,35.27,35.98,371047,0
2007-11-19,35.66,36.05,34.85,35.34,377671,0
2007-11-20,35.27,35.53,34.03,34.89,151026,0
2007-11-21,34.62,35.29,34.45,34.53,214288,0
2007-11-23,34.87,35.45,34.69,34.91,92815,0
2007-11-26,34.88,35,33.53,33.63,145288,0
2007-11-27,33.7,34.68,33.54,34.2,337765,0
2007-11-28,34.25,36.38,34.08,36.36,348877,0
2007-11-29,36.27,36.5,35.87,36.49,198526,0
2007-11-30,36.97,38.11,36.97,37.05,315879,0
2007-12-03,36.6,36.75,35.33,35.38,239065,0
2007-12-04,35.11,35.58,34.34,35.29,199384,0
2007-12-05,35.88,36.15,34.89,35.64,155096,0
2007-12-06,35.64,36.6,35.25,36.55,326028,0
2007-12-07,36.73,36.89,35.93,36.2,158524,0
2007-12-10,36.21,36.39,35.53,36.13,315926,0
2007-12-11,36.18,36.38,34.36,34.36,279822,0
2007-12-12,34.69,35.27,33.33,33.89,246209,0
2007-12-13,33.63,34.71,33.33,34.51,366545,0
2007-12-14,34.12,34.86,33.7,33.73,247720,0
2007-12-17,33.45,34.48,33.36,33.58,188658,0
2007-12-18,33.72,35.37,33.58,34.81,351843,0
2007-12-19,34.81,35.44,34.75,34.89,367083,0
2007-12-20,35.27,35.76,34.5,35.65,222704,0
2007-12-21,36.03,36.23,34.45,35.84,499586,0
2007-12-24,35.96,36.63,35.67,36,89035,0
2007-12-26,35.85,36.65,35.5,36.45,231663,0
2007-12-27,36.49,36.49,34.71,34.72,206171,0
2007-12-28,35.16,35.16,33.74,33.74,196588,0
2007-12-31,33.64,34.26,33.2,33.75,210016,0
2008-01-02,33.62,33.89,32.58,33.09,186271,0
2008-01-03,33.22,33.54,32.75,32.88,176314,0
2008-01-04,32.7,32.85,32.11,32.33,232707,0
2008-01-07,32.92,34.64,32.42,33.66,609265,0
2008-01-08,33.89,34.29,33.19,33.24,496868,0
2008-01-09,33.08,33.63,32.25,33.53,357095,0
2008-01-10,33.25,35.22,33,34.46,369663,0
2008-01-11,34.37,35,33.88,34.04,333685,0
2008-01-14,34.07,34.26,33.54,34.07,260366,0
2008-01-15,33.53,33.95,33.05,33.13,297552,0
2008-01-16,33.11,34.09,33,33.13,402960,0
2008-01-17,33.3,33.3,31.41,31.65,610537,0
2008-01-18,31.52,32.37,31.52,32.02,478951,0
2008-01-22,31.42,33.81,31.42,33.1,351884,0
2008-01-23,32.39,36.7,32.16,36.25,727707,0
2008-01-24,36.44,37,35.61,36.53,440971,0
2008-01-25,36.69,37.3,34.21,34.5,479366,0
2008-01-28,34.55,35.51,33.76,35.17,416222,0
2008-01-29,35.46,35.94,34.6,35.2,421304,0
2008-01-30,34.97,35.93,34.36,34.68,533100,0
2008-01-31,33.29,33.51,31.5,33.51,2206120,0
2008-02-01,33.7,35.08,33.14,34.42,1052094,0
2008-02-04,34.39,34.39,32.98,32.99,271874,0
2008-02-05,32.48,33.3,32.08,32.18,501155,0
2008-02-06,32.69,32.69,31.21,31.35,341836,0
2008-02-07,31.28,32.45,31.05,32.31,525072,0
2008-02-08,32.05,32.73,31.17,31.82,360231,0
2008-02-11,31.78,31.78,30.72,31,377069,0
2008-02-12,31.1,31.9,30.86,31.27,281803,0
2008-02-13,31.75,31.75,30.5,31.35,186814,0
2008-02-14,28.81,29.31,27.5,29,2858407,0
2008-02-15,28.9,28.9,27.97,28.23,737548,0
2008-02-19,28.55,28.65,27.95,28.16,547517,0
2008-02-20,28.06,28.78,28.06,28.5,529010,0
2008-02-21,28.61,28.63,28,28.04,682849,0
2008-02-22,28.03,28.12,27.04,28.1,557703,0
2008-02-25,28.05,28.35,27.57,27.96,413566,0
2008-02-26,27.71,28.26,27.64,28.13,330160,0
2008-02-27,27.8,28.71,27.67,27.95,275675,0
2008-02-28,28.08,28.25,27.16,27.31,284266,0
2008-02-29,27.03,27.17,26.44,26.5,415296,0
2008-03-03,26.47,26.56,25.93,26.13,366465,0
2008-03-04,26.03,26.23,25.45,25.7,531739,0
2008-03-05,25.8,25.9,24.89,25.06,444905,0
2008-03-06,24.75,24.78,23.35,23.42,515739,0
2008-03-07,23.12,23.84,23.07,23.56,683158,0
2008-03-10,23.6,23.85,23.08,23.26,363883,0
2008-03-11,24.02,25.08,23.84,25.06,293560,0
2008-03-12,25.12,26.16,24.89,25.05,553678,0
2008-03-13,24.95,26.21,24.32,26.01,701791,0
2008-03-14,26.12,26.26,25.07,25.28,773055,0
2008-03-17,24.85,25.41,24.01,24.99,387996,0
2008-03-18,25.5,27.26,25.29,26.12,558231,0
2008-03-19,26.37,26.97,25.27,25.74,524500,0
2008-03-20,26.92,27.5,25.07,27.32,857565,0
2008-03-24,26.61,28.36,26.61,27.35,325350,0
2008-03-25,27.3,27.73,26.46,27.27,290777,0
2008-03-26,27.08,27.15,26.19,26.24,259789,0
2008-03-27,26.36,26.98,25.6,25.75,267685,0
2008-03-28,25.74,26.02,25.34,25.35,181973,0
2008-03-31,25.34,26.24,25.19,25.5,149165,0
2008-04-01,25.97,27.05,25.97,27.03,228738,0
2008-04-02,26.96,27.53,26.5,27.09,313133,0
2008-04-03,26.79,27.1,26.36,26.8,156600,0
2008-04-04,26.93,27.05,26.22,26.51,158988,0
2008-04-07,26.19,26.77,25.11,25.3,461140,0
2008-04-08,25.31,25.51,24.95,25.41,291893,0
2008-04-09,25.49,25.5,24.79,24.82,235493,0
2008-04-10,24.86,25.32,24.51,25.08,229231,0
2008-04-11,24.83,25.65,24.8,25.07,278257,0
2008-04-14,24.79,25.11,24.44,24.53,230844,0
2008-04-15,24.61,25.63,24.59,25.18,332221,0
2008-04-16,25.48,26.85,25.48,26.62,289409,0
2008-04-17,26.45,26.93,26.22,26.53,171837,0
2008-04-18,27.04,27.6,26.64,26.82,283058,0
2008-04-21,26.62,26.64,25.95,26.05,137045,0
2008-04-22,25.88,25.88,24.77,25.03,278183,0
2008-04-23,25.13,25.21,24.45,24.87,278835,0
2008-04-24,24.68,26.25,24.68,25.88,243431,0
2008-04-25,26.25,26.62,25.37,26.3,164128,0
2008-04-28,26.32,27.42,25.54,27.08,218735,0
2008-04-29,27.11,27.29,26.6,26.77,118641,0
2008-04-30,26.7,27.45,26.12,26.38,153809,0
2008-05-01,26,30.63,25.26,29.38,725768,0
2008-05-02,29.67,30.15,28.72,29.02,374734,0
2008-05-05,28.98,29.35,28.43,29.25,241096,0
2008-05-06,29.02,30.13,28.35,29.74,295430,0
2008-05-07,29.82,30,28.46,28.53,273788,0
2008-05-08,28.7,29.23,28.38,28.55,431284,0
2008-05-09,28.28,28.8,27.62,28.14,375581,0
2008-05-12,28.24,29.19,27.95,28.8,360538,0
2008-05-13,28.83,28.83,27.97,28.51,276030,0
2008-05-14,28.49,28.88,28.49,28.69,203719,0
2008-05-15,28.66,29.29,28.13,29.16,244844,0
2008-05-16,29.42,29.42,28.53,28.72,221247,0
2008-05-19,28.65,29.18,28.22,28.26,215596,0
2008-05-20,28.08,28.37,27.79,27.99,120009,0
2008-05-21,28.07,28.54,27.26,27.47,202398,0
2008-05-22,27.4,27.85,27,27.45,241875,0
2008-05-23,27.26,28.02,26.66,27.04,124714,0
2008-05-27,27.12,28.22,27.12,28.22,135863,0
2008-05-28,28.39,28.55,27.4,27.86,111338,0
2008-05-29,27.75,28.97,27.75,28.6,203205,0
2008-05-30,28.68,28.68,28.14,28.54,166578,0
2008-06-02,28.46,28.46,27.54,28.05,183004,0
2008-06-03,28.12,28.55,27.54,27.73,209919,0
2008-06-04,27.56,27.73,26.7,27.34,296502,0
2008-06-05,27.31,28.49,27.22,28.35,131033,0
2008-06-06,27.47,28.41,26.9,27,123639,0
2008-06-09,27.18,28.19,26,26.49,186980,0
2008-06-10,26.2,27.97,26.2,26.94,217900,0
2008-06-11,26.82,26.95,26.38,26.61,140450,0
2008-06-12,26.88,27.68,26.03,26.17,207105,0
2008-06-13,26.51,26.68,24.66,25.06,547469,0
2008-06-16,25.02,25.72,24.37,25.69,406972,0
2008-06-17,25.82,25.85,25,25.36,386432,0
2008-06-18,25.18,25.37,24.09,24.42,213043,0
2008-06-19,24.41,27.88,24.07,27.3,701452,0
2008-06-20,27.03,28.56,26.52,27.1,642479,0
2008-06-23,27.36,27.41,25.93,25.94,206044,0
2008-06-24,25.46,27.2,25.11,26.13,364486,0
2008-06-25,26.16,28.48,25.72,26.69,381563,0
2008-06-26,26.3,26.9,26.02,26.53,200917,0
2008-06-27,26.41,27.41,26.41,27.06,527079,0
2008-06-30,27.13,27.13,25.57,25.76,279637,0
2008-07-01,25.47,26.2,24.68,25.49,434237,0
2008-07-02,25.75,26.19,24.59,24.82,440766,0
2008-07-03,25.02,25.44,24.01,24.24,244236,0
2008-07-07,24.39,24.56,22.31,23.39,273586,0
2008-07-08,23.34,25.7,23.11,25.7,301374,0
2008-07-09,25.76,26.69,24.86,24.86,284941,0
2008-07-10,24.78,25.99,24.26,25.83,639285,0
2008-07-11,25.55,26.04,24.43,25.58,458414,0
2008-07-14,25.84,26.03,24.08,24.51,459062,0
2008-07-15,24.16,24.58,22.5,23.14,634476,0
2008-07-16,23.14,25.58,23,25.57,368550,0
2008-07-17,25.64,28.75,25.5,28.7,637613,0
2008-07-18,28.39,28.39,26.7,28.03,299268,0
2008-07-21,28.39,29.03,26.94,27.04,257071,0
2008-07-22,26.96,29.08,25.58,27.92,538770,0
2008-07-23,28.01,28.54,26.9,27.08,512502,0
2008-07-24,27.68,27.7,24.4,25.13,793378,0
2008-07-25,25.19,26.38,24.98,26.29,430583,0
2008-07-28,26.03,26.24,24.75,25.04,418746,0
2008-07-29,25.1,27.65,25.1,27.48,354563,0
2008-07-30,27.49,29.25,25.87,26.61,480489,0
2008-07-31,26.17,29.95,26.17,29.43,804612,0
2008-08-01,29.27,31.09,29.27,30.4,536126,0
2008-08-04,30.4,32.29,29.63,31.79,499199,0
2008-08-05,31.84,32.64,31.25,32.51,694672,0
2008-08-06,32.29,32.37,31.19,31.76,548928,0
2008-08-07,31.22,32.28,30.93,31.78,470174,0
2008-08-08,31.68,33,31.15,32.75,395187,0
2008-08-11,32.9,34.08,32.19,33.19,513646,0
2008-08-12,32.84,33.27,31.79,32.32,392171,0
2008-08-13,32.34,32.34,30.52,31.29,421844,0
2008-08-14,31.03,31.37,30.5,31.04,622504,0
2008-08-15,32.49,33.31,30.42,31.79,490940,0
2008-08-18,31.8,32.16,30.58,30.98,222541,0
2008-08-19,30.63,31.11,29.79,30.51,274742,0
2008-08-20,30.61,30.95,29.29,30.27,477727,0
2008-08-21,29.7,30.32,29.41,29.74,190428,0
2008-08-22,30.21,31.24,29.72,30.55,149606,0
2008-08-25,30.29,31.13,28.81,28.88,194956,0
2008-08-26,28.81,29.41,28.13,28.93,282257,0
2008-08-27,28.96,29.84,28.45,29.33,232388,0
2008-08-28,29.58,30.58,29.35,30.35,184829,0
2008-08-29,29.96,29.96,28.95,29.57,273698,0
2008-09-02,29,29.88,28.82,29.16,457895,0
2008-09-03,28.77,30.08,28.29,29.97,534404,0
2008-09-04,29.44,30.1,28.5,28.53,502603,0
2008-09-05,28.06,29.34,27.56,28.98,559512,0
2008-09-08,31.38,31.73,29.38,30.07,1394331,0
2008-09-09,30.5,33.16,30.3,32.53,2910716,0
2008-09-10,32.89,33.42,31.55,32.49,795897,0
2008-09-11,32,33.72,31.77,33.51,729848,0
2008-09-12,32.67,34.38,32.42,34.37,473738,0
2008-09-15,33.97,35.39,33.03,34.2,758118,0
2008-09-16,34,36.42,33.13,35.85,1506244,0
2008-09-17,35.03,36.32,34.7,35.01,1503096,0
2008-09-18,35.51,37,33.63,35.85,1367121,0
2008-09-19,39.42,50.7,34.8,37,1352742,0
2008-09-22,36.46,37,34.7,35.6,459568,0
2008-09-23,34.82,36.2,34.82,35.85,419118,0
2008-09-24,36,36.25,35.32,35.32,331191,0
2008-09-25,35.1,36.49,35.1,35.26,283456,0
2008-09-26,34.96,35.99,32.61,35.75,213176,0
2008-09-29,35.09,35.99,32.28,32.97,164579,0
2008-09-30,32.9,35.86,32.77,34.88,337711,0
2008-10-01,34.07,35.99,33.8,35.99,139261,0
2008-10-02,35.93,36.5,34.96,35.59,218030,0
2008-10-03,36.5,36.5,32.62,32.79,300754,0
2008-10-06,31.67,35.25,30.26,34.75,314994,0
2008-10-07,33.75,34.85,30.46,30.68,463934,0
2008-10-08,29.89,31.59,28.05,28.13,245929,0
2008-10-09,28.83,29.85,25.94,28,564977,0
2008-10-10,27.75,29.69,26.7,29.6,597018,0
2008-10-13,30.25,30.25,27.9,29.91,665493,0
2008-10-14,30.76,34.48,29.69,30.95,522463,0
2008-10-15,29.94,31.88,29.46,29.82,306469,0
2008-10-16,30.22,31.16,28.18,31.15,461298,0
2008-10-17,30.02,32.01,30.02,31.25,485548,0
2008-10-20,31.45,32.49,31.3,32.49,391107,0
2008-10-21,31.79,32.37,30.39,30.44,391108,0
2008-10-22,30.15,30.45,27.75,27.92,357165,0
2008-10-23,27.75,28.98,25.12,26.43,418383,0
2008-10-24,25.03,27.98,24.38,26.74,365562,0
2008-10-27,26.64,27.73,26.03,27.21,246619,0
2008-10-28,27.58,29.27,26.95,29.14,302488,0
2008-10-29,29.4,29.76,28.06,28.54,234403,0
2008-10-30,29.35,31.17,28.52,30.65,281682,0
2008-10-31,30.3,32.97,30.3,32.58,722148,0
2008-11-03,32.11,33.53,31.87,33.24,306607,0
2008-11-04,33.46,34.78,32.57,34.33,448612,0
2008-11-05,34.35,34.35,31.5,31.66,344717,0
2008-11-06,31.26,32.58,30.11,30.41,273529,0
2008-11-07,30.6,30.94,28.84,29.88,272534,0
2008-11-10,30.44,30.44,29.22,29.87,231223,0
2008-11-11,29.43,31.03,28.75,30.35,263706,0
2008-11-12,29.69,30.88,27.69,27.86,277182,0
2008-11-13,28.23,30.96,27.16,30.67,372487,0
2008-11-14,30.12,31.82,29.22,30.2,344492,0
2008-11-17,29.81,31.09,29.56,29.86,257067,0
2008-11-18,29.94,30.19,27.96,29.29,318458,0
2008-11-19,28.86,30,27.41,27.64,265952,0
2008-11-20,27.27,27.9,25.67,25.79,283119,0
2008-11-21,26.32,26.91,23.85,26.65,516729,0
2008-11-24,26.97,29.19,26.07,28.64,487786,0
2008-11-25,29.16,29.77,27.83,29.69,518565,0
2008-11-26,28.98,30.1,28.31,29.9,455005,0
2008-11-28,29.42,30.32,29.25,29.8,152066,0
2008-12-01,29,30.1,26.83,26.91,500527,0
2008-12-02,27.49,29.01,26.37,28.92,430011,0
2008-12-03,28.2,30.04,26.48,29.97,334249,0
2008-12-04,29.02,29.42,27.4,28.07,390309,0
2008-12-05,27.62,28.73,26.26,28.68,367459,0
2008-12-08,29,29.73,28.38,29.16,313013,0
2008-12-09,28.8,29.53,27.2,27.42,313250,0
2008-12-10,27.5,28.64,26.95,27.77,249997,0
2008-12-11,27.4,27.85,25.51,25.76,428079,0
2008-12-12,25.05,25.99,24.67,25.6,514550,0
2008-12-15,25.88,26.11,24.44,25.42,250132,0
2008-12-16,25.75,27.03,24.77,26.9,333244,0
2008-12-17,26.46,27.37,26.46,26.82,321585,0
2008-12-18,26.97,27.49,25.65,26.02,312956,0
2008-12-19,26.56,27.04,25.4,26.66,748891,0
2008-12-22,26.99,26.99,25.55,26.24,365343,0
2008-12-23,26.59,26.59,25.36,25.52,331758,0
2008-12-24,25.49,26.25,25.12,26.08,191665,0
2008-12-26,26.26,26.67,26.15,26.62,73641,0
2008-12-29,26.45,26.45,25.35,25.67,194776,0
2008-12-30,25.21,26.85,25.21,26.82,410646,0
2008-12-31,26.98,28.84,26.71,28.69,510254,0
2009-01-02,28.75,28.75,27.31,28.1,236865,0
2009-01-05,28.22,28.22,26.55,26.62,351567,0
2009-01-06,26.88,27.09,25.51,25.88,375807,0
2009-01-07,25.57,26.09,23.96,24.51,373741,0
2009-01-08,24.4,25.29,24.39,24.87,217757,0
2009-01-09,24.92,25.29,24.21,24.32,339243,0
2009-01-12,24.18,24.47,23.56,23.74,235735,0
2009-01-13,23.75,23.95,23.39,23.84,227198,0
2009-01-14,23.3,23.75,22.75,22.98,516739,0
2009-01-15,22.99,23.84,22.2,22.96,568077,0
2009-01-16,23.16,23.3,21.88,22.97,454875,0
2009-01-20,22.61,22.61,20.9,21.08,409728,0
2009-01-21,21.26,22.2,20.59,22.15,470652,0
2009-01-22,21.66,22.1,20.85,21.26,185294,0
2009-01-23,20.75,22,20.6,21.85,328389,0
2009-01-26,21.95,22.68,21.39,21.67,204922,0
2009-01-27,21.8,22.75,21.36,22.58,201195,0
2009-01-28,23,24.53,22.51,24.15,636752,0
2009-01-29,26,27.43,25.3,25.94,863484,0
2009-01-30,25.94,26.21,25.47,25.69,457940,0
2009-02-02,26.49,27.24,25.98,26.96,737644,0
2009-02-03,27.08,27.32,25,25.47,724892,0
2009-02-04,25.47,26.28,25.12,25.74,375478,0
2009-02-05,25.61,27.34,25.34,26.44,384824,0
2009-02-06,26.34,29.46,26.34,29.17,651907,0
2009-02-09,29.31,30.31,28.45,28.89,504688,0
2009-02-10,28.73,29.48,27.39,28.1,542350,0
2009-02-11,28.32,29.36,27.92,29.01,349857,0
2009-02-12,28.28,29.15,27.72,28.98,492994,0
2009-02-13,28.99,29.18,27.47,27.54,394700,0
2009-02-17,27.25,27.43,26.21,26.26,382399,0
2009-02-18,26.64,26.77,25.55,25.79,225245,0
2009-02-19,26.12,26.12,24.67,24.67,340666,0
2009-02-20,24.23,24.39,22.19,23.77,1037194,0
2009-02-23,23.99,24.66,23.54,24.03,416099,0
2009-02-24,24.27,25.7,23.92,25.61,425044,0
2009-02-25,25.5,26.4,24.52,25.58,437022,0
2009-02-26,25.87,27.33,25.87,26.03,492180,0
2009-02-27,25.65,26.45,24.98,25.01,564579,0
2009-03-02,24.65,25.2,24.17,24.36,277398,0
2009-03-03,24.68,24.74,22.81,23.43,540174,0
2009-03-04,23.38,23.88,22.28,23.49,475546,0
2009-03-05,23.05,23.24,19.78,20.83,926645,0
2009-03-06,21.08,21.59,19.93,20.57,482590,0
2009-03-09,21.28,21.28,19.56,19.65,432109,0
2009-03-10,20.16,22.6,20.16,22.57,660900,0
2009-03-11,22.64,24.54,22.57,23.22,754859,0
2009-03-12,23.19,26.07,22.86,25.7,740640,0
2009-03-13,25.9,25.93,25.13,25.63,416964,0
2009-03-16,25.97,26.39,25.15,25.24,471464,0
2009-03-17,25.3,25.88,25.06,25.88,531042,0
2009-03-18,25.84,26.25,24.9,26.25,584233,0
2009-03-19,26.46,26.6,24.92,25.04,368259,0
2009-03-20,25.29,25.45,23.87,23.98,973716,0
2009-03-23,24.66,28,24.57,27.87,672208,0
2009-03-24,27.41,27.69,26.15,26.17,362398,0
2009-03-25,26.32,27.53,25.91,26.8,483951,0
2009-03-26,26.98,27.48,26.26,27.46,522884,0
2009-03-27,26.52,27.47,26.34,26.37,345323,0
2009-03-30,25.97,26.83,25.54,26.73,620768,0
2009-03-31,26.99,29.08,26.99,28.23,1018725,0
2009-04-01,27.84,28.42,27.04,27.69,463378,0
2009-04-02,28.24,28.5,27.2,27.57,501307,0
2009-04-03,27.44,27.71,26.68,27.45,324490,0
2009-04-06,26.98,27.09,25.43,25.7,488365,0
2009-04-07,25.19,25.61,24.92,24.96,338628,0
2009-04-08,24.76,25.34,24.71,25.3,297787,0
2009-04-09,25.74,27.1,25.56,27.1,258843,0
2009-04-13,26.71,28.3,26.34,28.09,222075,0
2009-04-14,27.54,28.05,25.93,26.06,260357,0
2009-04-15,25.82,26.94,25.21,26.91,371366,0
2009-04-16,27.08,27.72,26.04,27.57,559997,0
2009-04-17,27.71,28.89,27.03,28.29,491386,0
2009-04-20,27.42,28.02,26.29,26.43,332557,0
2009-04-21,26,27.36,24.78,27.32,438212,0
2009-04-22,26.88,28.07,26.48,26.99,523860,0
2009-04-23,27.11,27.86,26.84,27.63,403425,0
2009-04-24,27.52,29.9,27.52,29.11,510534,0
2009-04-27,28.57,29.32,28.13,28.24,570066,0
2009-04-28,27.25,28.41,26.03,27.68,503198,0
2009-04-29,27.76,29.07,27.76,28.5,334007,0
2009-04-30,28.67,28.76,27.11,27.19,399801,0
2009-05-01,27.02,27.47,26.05,26.38,344614,0
2009-05-04,27.14,28.19,26.21,28.14,214340,0
2009-05-05,27.9,28.25,27.2,27.92,363773,0
2009-05-06,28.2,29.34,27.93,28.92,299151,0
2009-05-07,29.21,29.7,27.5,28.19,311189,0
2009-05-08,28.51,29.95,28.51,29.84,287304,0
2009-05-11,29.19,29.92,28.51,29.34,241672,0
2009-05-12,29.54,29.58,27.71,28.25,378565,0
2009-05-13,27.9,28.55,27.19,27.22,436323,0
2009-05-14,27.41,27.93,27.13,27.71,335914,0
2009-05-15,27.61,27.73,27.1,27.47,173875,0
2009-05-18,27.89,28.69,27.82,28.58,161674,0
2009-05-19,28.21,28.62,27.24,27.25,112217,0
2009-05-20,27.25,27.81,25.86,26.05,264298,0
2009-05-21,25.67,25.9,24.86,24.98,371105,0
2009-05-22,25.2,25.95,25.05,25.56,195119,0
2009-05-26,25.31,27.23,25.29,27.09,169811,0
2009-05-27,26.87,27.43,26,26.01,319301,0
2009-05-28,26.18,26.85,26.11,26.51,275438,0
2009-05-29,26.51,27.05,26.21,27.02,230953,0
2009-06-01,27.5,27.74,26.64,27.03,317855,0
2009-06-02,25.75,26.75,25.75,26.17,530171,0
2009-06-03,26.12,26.85,25.87,26.78,3045427,0
2009-06-04,26.74,27.84,26.61,27.68,530119,0
2009-06-05,27.99,27.99,26.78,27.09,429478,0
2009-06-08,27.02,27.48,26.24,27.11,276908,0
2009-06-09,27.32,27.32,26.75,26.95,223720,0
2009-06-10,27.08,27.08,25.96,26.46,351903,0
2009-06-11,26.56,27.45,26.48,26.84,195513,0
2009-06-12,26.56,27.27,26.46,27.1,177995,0
2009-06-15,26.9,26.91,25.73,26.09,350070,0
2009-06-16,26.45,26.45,25.89,26.07,233864,0
2009-06-17,26,26.86,25.81,26.27,334912,0
2009-06-18,26.45,26.89,26.01,26.39,428027,0
2009-06-19,26.62,27.17,26.55,26.91,861870,0
2009-06-22,26.77,27.12,26.35,26.43,377501,0
2009-06-23,26.74,27,25.85,26.14,193384,0
2009-06-24,26.43,26.58,25.87,26.03,143245,0
2009-06-25,25.85,26.88,25.82,26.84,380685,0
2009-06-26,26.78,27.58,26.66,27.38,615292,0
2009-06-29,27.26,27.39,26.08,27.11,248976,0
2009-06-30,27.35,27.49,26.82,27.27,196020,0
2009-07-01,27.36,27.52,27.23,27.48,135368,0
2009-07-02,27.07,27.75,26.64,26.71,254228,0
2009-07-06,26.55,27.14,26.14,27.04,127084,0
2009-07-07,26.97,27.67,26.57,26.63,198857,0
2009-07-08,26.75,27.38,26.45,26.93,403205,0
2009-07-09,27.23,27.75,27,27.44,305990,0
2009-07-10,27.21,27.56,27.08,27.51,300837,0
2009-07-13,27.7,28.71,27.38,28.71,335105,0
2009-07-14,28.78,28.79,27.93,28.41,215511,0
2009-07-15,28.92,29.6,28.44,29.34,471380,0
2009-07-16,28.84,29.71,28.4,29.54,190288,0
2009-07-17,29.62,29.75,28.35,28.45,229206,0
2009-07-20,28.67,28.95,28.37,28.69,101460,0
2009-07-21,28.8,29.2,27.77,28.19,102627,0
2009-07-22,27.92,28.72,27.54,28.47,159343,0
2009-07-23,28.37,30,28.21,29.82,357727,0
2009-07-24,29.51,29.99,29.3,29.81,141670,0
2009-07-27,29.68,31.11,29.44,30.69,316424,0
2009-07-28,30.19,31.97,29.95,31.39,540183,0
2009-07-29,30.05,31.33,29.71,29.76,528107,0
2009-07-30,30.19,30.19,29.08,29.75,315330,0
2009-07-31,29.73,30,29.44,29.48,409330,0
2009-08-03,29.8,30.19,29.54,30.13,307258,0
2009-08-04,29.85,30.88,29.59,30.58,337628,0
2009-08-05,30.51,30.61,29.77,30.3,432711,0
2009-08-06,30.54,30.71,29.16,29.74,447988,0
2009-08-07,30.25,30.69,29.66,29.78,495809,0
2009-08-10,29.65,30.55,29.65,30.05,224491,0
2009-08-11,29.99,30.06,28.37,28.93,284789,0
2009-08-12,29.04,29.98,28.96,29.62,253238,0
2009-08-13,29.85,29.93,29.31,29.7,296912,0
2009-08-14,29.75,29.81,28.43,29,170874,0
2009-08-17,29.03,29.47,28.32,28.55,256031,0
2009-08-18,28.61,28.95,28.45,28.51,149062,0
2009-08-19,28.31,28.92,28.15,28.88,176403,0
2009-08-20,28.9,29.08,28.46,28.94,187758,0
2009-08-21,29.34,30.17,28.95,30.04,302139,0
2009-08-24,30.17,30.22,29.3,29.48,235246,0
2009-08-25,29.57,30.21,29.37,29.74,215013,0
2009-08-26,29.8,30.76,29.42,30.27,237880,0
2009-08-27,30,30.5,29.41,29.99,284147,0
2009-08-28,30.14,30.44,29.7,30.1,202431,0
2009-08-31,29.94,30.43,29.7,30.36,803526,0
2009-09-01,30.79,30.79,29.14,29.8,387950,0
2009-09-02,29.64,29.84,29.07,29.15,217566,0
2009-09-03,29.27,29.44,28.95,29.32,192455,0
2009-09-04,29.35,29.49,28.89,29.32,200112,0
2009-09-08,29.5,29.64,29.01,29.39,234390,0
2009-09-09,29.47,30.12,29.31,29.58,212993,0
2009-09-10,29.47,29.89,28.97,29.81,194128,0
2009-09-11,29.93,30.25,29.43,29.55,114401,0
2009-09-14,29.27,29.38,28.95,29.14,165309,0
2009-09-15,29.07,29.43,28.52,29.41,216649,0
2009-09-16,29.45,30.72,29.45,30.5,206850,0
2009-09-17,30.55,30.85,30.33,30.76,463591,0
2009-09-18,30.95,31.74,30.5,30.78,424858,0
2009-09-21,30.7,31,30.35,30.63,241879,0
2009-09-22,30.92,31.2,30.49,30.89,346915,0
2009-09-23,31.03,31.25,30.33,30.33,234845,0
2009-09-24,30.36,30.7,29.45,29.79,186068,0
2009-09-25,29.62,29.96,29.05,29.4,236093,0
2009-09-28,29.45,29.66,29.15,29.44,172308,0
2009-09-29,29.39,29.42,28.87,29.2,185873,0
2009-09-30,29.28,29.32,28.46,29,306613,0
2009-10-01,28.73,29,28.39,28.49,259049,0
2009-10-02,28.16,28.66,27.89,28.17,261738,0
2009-10-05,28.38,28.68,28.03,28.24,189200,0
2009-10-06,28.49,28.8,28.08,28.39,326448,0
2009-10-07,28.37,28.81,27.73,28.11,296567,0
2009-10-08,28.38,28.38,28.01,28.05,263356,0
2009-10-09,29.07,29.44,28.68,29.35,414284,0
2009-10-12,29.27,29.33,28.95,29.14,241223,0
2009-10-13,29.08,29.78,28.97,29.74,333069,0
2009-10-14,29.84,30.91,29.67,30.86,412088,0
2009-10-15,30.75,31.11,30.26,31.11,394289,0
2009-10-16,30.87,31.23,30.67,31.08,411029,0
2009-10-19,31.21,31.4,30.7,30.98,312192,0
2009-10-20,30.83,31.19,29.75,29.95,431700,0
2009-10-21,29.96,30.14,29.3,29.39,531210,0
2009-10-22,29.43,30.27,28.97,30.03,376345,0
2009-10-23,30.04,30.34,29.33,29.43,313385,0
2009-10-26,29.38,29.75,28.85,29.32,425298,0
2009-10-27,29.93,31.18,29.92,30.38,982874,0
2009-10-28,30.48,31.39,30.48,31.02,498691,0
2009-10-29,31.33,31.99,30.9,31.78,340389,0
2009-10-30,31.44,31.82,31.06,31.56,519912,0
2009-11-02,31.67,31.79,30.77,31.29,276521,0
2009-11-03,30.96,31.41,30.6,31.24,269308,0
2009-11-04,31.42,31.44,30.63,30.71,244971,0
2009-11-05,30.89,31.25,30.55,31.12,276885,0
2009-11-06,30.85,31.32,30.49,31.25,196610,0
2009-11-09,31.13,31.78,31.13,31.77,228658,0
2009-11-10,31.69,31.95,31.46,31.73,203136,0
2009-11-11,32.01,32.72,31.8,32.04,267348,0
2009-11-12,31.88,32.1,31.38,31.4,311268,0
2009-11-13,31.59,31.59,30.9,31.29,277777,0
2009-11-16,31.37,32.25,31.23,31.39,337487,0
2009-11-17,31.34,31.82,31.12,31.72,221410,0
2009-11-18,31.6,31.97,31.27,31.3,214049,0
2009-11-19,31.08,31.33,30.7,30.83,221185,0
2009-11-20,30.67,31.1,30.61,30.8,237175,0
2009-11-23,31.04,31.68,30.97,31.17,202304,0
2009-11-24,31.24,31.27,30.54,31.15,198087,0
2009-11-25,31.2,31.28,30.89,31.02,156275,0
2009-11-27,30.11,30.72,30,30.29,181418,0
2009-11-30,30.23,30.98,30.17,30.98,331794,0
2009-12-01,31.23,31.44,30.97,31.29,491403,0
2009-12-02,31.28,31.96,31.17,31.47,147445,0
2009-12-03,31.67,32.15,30.81,30.83,200330,0
2009-12-04,31.45,31.73,30.89,31.26,402215,0
2009-12-07,31.25,31.34,30.7,30.86,176179,0
2009-12-08,30.6,31.17,30.32,30.91,193775,0
2009-12-09,30.89,31.01,30.5,30.65,126762,0
2009-12-10,30.68,31.11,30.51,30.92,214060,0
2009-12-11,31,31.3,30.85,31.12,142961,0
2009-12-14,31.21,31.55,30.93,31.4,206545,0
2009-12-15,31.37,31.55,31.14,31.16,257217,0
2009-12-16,31.42,31.44,30.99,31.32,240184,0
2009-12-17,31.12,31.3,30.88,31.17,267411,0
2009-12-18,30.68,32.03,30.66,32,829314,0
2009-12-21,32.08,32.21,31.65,32.17,172019,0
2009-12-22,32.13,32.92,31.87,32.34,204483,0
2009-12-23,32.43,33.52,32.35,32.69,266549,0
2009-12-24,32.91,33.04,32.6,32.77,47224,0
2009-12-28,32.9,32.9,32.42,32.57,81636,0
2009-12-29,32.58,32.8,32.26,32.38,135437,0
2009-12-30,32.24,32.3,31.8,32.02,241176,0
2009-12-31,32.1,32.22,31.7,31.9,200372,0
2010-01-04,32.27,32.44,31.75,32.32,133635,0
2010-01-05,32.18,32.54,31.9,32,535822,0
2010-01-06,32,32.19,31.56,31.87,233006,0
2010-01-07,31.79,32.36,31.65,32.17,212295,0
2010-01-08,32.09,32.64,31.75,32.25,213356,0
2010-01-11,32.32,32.64,31.53,31.69,207239,0
2010-01-12,31.48,31.55,31.16,31.45,201055,0
2010-01-13,31.48,31.85,31.01,31.63,189150,0
2010-01-14,31.56,32.2,31.28,32.05,170159,0
2010-01-15,32.14,32.14,31.48,31.97,269790,0
2010-01-19,31.94,32.92,31.69,32.58,262566,0
2010-01-20,32.31,32.89,31.34,32.17,222503,0
2010-01-21,32.31,34,31.96,33.85,529409,0
2010-01-22,33.72,34.3,33.01,33.59,482151,0
2010-01-25,33.97,34.03,33.16,33.51,306337,0
2010-01-26,33.67,36.21,33.67,34.33,1453796,0
2010-01-27,33.96,35.4,33.96,35.4,513226,0
2010-01-28,35.57,35.85,34.62,34.92,385093,0
2010-01-29,35.15,35.57,34.47,34.58,230421,0
2010-02-01,34.62,34.98,34.58,34.82,239430,0
2010-02-02,34.95,35.21,34.74,35.15,466265,0
2010-02-03,34.92,35.37,34.11,34.67,384118,0
2010-02-04,34.51,34.7,33.91,33.99,354233,0
2010-02-05,34.01,35.1,33.72,34.78,412126,0
2010-02-08,34.72,34.79,33.97,34.13,806893,0
2010-02-09,34.63,34.63,33.95,34.14,488205,0
2010-02-10,33.95,34.32,33.5,34.17,325485,0
2010-02-11,34.02,34.5,33.9,34.24,283074,0
2010-02-12,34,34.31,33.88,34.24,226600,0
2010-02-16,34.35,34.89,34.08,34.88,165056,0
2010-02-17,34.9,34.9,34.36,34.85,254597,0
2010-02-18,34.83,35.03,34.59,34.95,439718,0
2010-02-19,34.96,35.64,34.92,35.43,242455,0
2010-02-22,35.5,36.58,35.44,36.53,415259,0
2010-02-23,36.47,36.96,36.28,36.77,290099,0
2010-02-24,36.95,37.84,36.81,37.6,338876,0
2010-02-25,37.15,37.84,37.13,37.72,291974,0
2010-02-26,37.69,37.69,37.04,37.23,319663,0
2010-03-01,37.32,37.9,37.32,37.87,272526,0
2010-03-02,37.86,38.36,37.86,38.28,264857,0
2010-03-03,38.23,38.56,38.18,38.3,249629,0
2010-03-04,38.27,38.47,38.1,38.36,133609,0
2010-03-05,38.34,39.19,38.34,39.05,304088,0
2010-03-08,39.04,39.2,38.58,38.65,160770,0
2010-03-09,38.41,38.71,38.14,38.65,241117,0
2010-03-10,38.62,38.79,38.41,38.75,298272,0
2010-03-11,38.49,38.99,38.49,38.99,199165,0
2010-03-12,39,39,38.6,38.75,201369,0
2010-03-15,38.75,38.75,38.47,38.63,220125,0
2010-03-16,38.62,38.72,38.3,38.44,293553,0
2010-03-17,37.41,38.6,36.9,38.48,433940,0
2010-03-18,38.33,38.51,37.86,38.04,265136,0
2010-03-19,38.26,38.46,37.71,38.1,346673,0
2010-03-22,37.92,38.24,37.52,38.22,271683,0
2010-03-23,38.35,38.47,37.46,38.02,546313,0
2010-03-24,37.85,38.22,37.59,37.76,368199,0
2010-03-25,37.89,38.59,36.81,37.3,302909,0
2010-03-26,37.32,37.48,36.58,36.69,301695,0
2010-03-29,36.83,37.24,36.72,37.19,145260,0
2010-03-30,37.21,37.6,36.95,37.2,102264,0
2010-03-31,37,37.7,36.98,37.05,160423,0
2010-04-01,37.32,37.59,36.91,37.39,131140,0
2010-04-05,37.52,37.52,36.95,37.27,108954,0
2010-04-06,37.14,37.87,36.89,37.66,168219,0
2010-04-07,37.73,38.1,37.54,37.8,254251,0
2010-04-08,37.78,38.64,37.69,38.56,265516,0
2010-04-09,38.61,38.7,38.23,38.61,139877,0
2010-04-12,38.57,38.87,38.36,38.81,373145,0
2010-04-13,38.77,38.92,37.94,38,206619,0
2010-04-14,38.1,38.51,37.8,38.46,385577,0
2010-04-15,38.54,38.96,38.51,38.74,431296,0
2010-04-16,38.74,39.17,38.2,38.93,370436,0
2010-04-19,38.79,39.05,38.01,38.8,189243,0
2010-04-20,38.85,38.95,38.5,38.8,174165,0
2010-04-21,38.9,39.15,38.62,39,232706,0
2010-04-22,38.62,40.14,38.62,39.94,216678,0
2010-04-23,39.84,40.5,39.54,40.5,267985,0
2010-04-26,40.43,40.48,39.58,39.62,232581,0
2010-04-27,39.65,43.12,38.82,41.74,1203560,0
2010-04-28,41.88,41.89,40.26,40.64,413620,0
2010-04-29,40.97,42.33,40.66,41.8,412241,0
2010-04-30,41.68,42.08,40.38,40.38,250782,0
2010-05-03,40.45,40.66,39.68,40.64,346817,0
2010-05-04,40.1,40.1,39.29,40,321308,0
2010-05-05,39.61,40.31,39.58,40.11,211516,0
2010-05-06,39.82,41.21,38,39.25,315642,0
2010-05-07,39.04,39.78,37.66,37.98,358409,0
2010-05-10,38.84,40.49,38.62,40.34,275553,0
2010-05-11,39.78,41.25,39.57,40.93,201223,0
2010-05-12,41,42.46,40.76,42.39,341159,0
2010-05-13,42.14,42.24,41.39,41.63,253212,0
2010-05-14,41.44,41.44,40.01,40.41,218579,0
2010-05-17,40.67,41.12,39.09,40.19,411932,0
2010-05-18,40.47,40.9,38.85,39.12,170165,0
2010-05-19,38.93,40.02,38.29,38.59,207041,0
2010-05-20,38.28,38.75,37.18,37.27,334139,0
2010-05-21,37.18,38.21,36.89,37.62,388485,0
2010-05-24,37.78,38.18,36.82,36.84,221051,0
2010-05-25,36.53,37.59,35.85,37.46,371469,0
2010-05-26,37.6,38.73,37.6,37.92,470683,0
2010-05-27,38.12,38.59,37.72,38.09,240403,0
2010-05-28,38.1,38.22,37.21,37.84,448208,0
2010-06-01,37.45,38.33,37.25,37.29,285120,0
2010-06-02,37.32,37.94,37.12,37.91,253002,0
2010-06-03,37.8,38.63,37.67,38.34,201074,0
2010-06-04,37.57,37.75,36.47,36.53,253812,0
2010-06-07,36.58,37.29,36.44,36.82,234229,0
2010-06-08,37.02,37.51,36.21,37.08,224539,0
2010-06-09,37.47,37.49,36.59,36.92,270398,0
2010-06-10,37.45,37.56,36.79,37.44,182993,0
2010-06-11,37.05,37.69,37.05,37.57,249018,0
2010-06-14,37.9,38.1,36.9,37.19,131827,0
2010-06-15,37.12,37.57,36.77,37.4,212935,0
2010-06-16,37.12,38.22,37.12,37.77,169487,0
2010-06-17,38,38,36.97,37.36,186720,0
2010-06-18,37.38,37.47,36.72,37.43,428387,0
2010-06-21,37.92,38.36,37.49,38.05,277897,0
2010-06-22,38.05,38.73,37.81,37.97,334698,0
2010-06-23,37.95,38.38,37.64,38.2,312584,0
2010-06-24,38.03,38.04,37.34,37.47,277871,0
2010-06-25,37.68,39.02,37.27,38.44,786050,0
2010-06-28,38.52,39.82,38.52,39.51,292104,0
2010-06-29,38.94,39.37,38.21,38.57,447451,0
2010-06-30,38.68,39,37.99,38.01,418810,0
2010-07-01,38.15,38.29,36.4,37.7,347166,0
2010-07-02,37.92,37.98,37.24,37.38,194346,0
2010-07-06,37.79,38.07,36.89,37.19,256566,0
2010-07-07,37.39,38.24,37.16,38.16,238126,0
2010-07-08,38.33,38.67,37.37,38.02,197482,0
2010-07-09,38.09,38.7,37.97,38.63,143251,0
2010-07-12,38.45,38.78,37.83,38.28,164552,0
2010-07-13,38.75,39.31,38.52,39.18,339902,0
2010-07-14,39,39.25,38.11,38.58,150220,0
2010-07-15,38.51,38.62,37.49,38.18,120651,0
2010-07-16,37.83,37.91,36.65,36.98,235951,0
2010-07-19,36.98,37.13,36.27,36.74,187919,0
2010-07-20,36.27,37.23,36.01,37.18,215526,0
2010-07-21,37.33,37.7,36.52,36.63,275515,0
2010-07-22,37.2,37.94,37.01,37.89,207444,0
2010-07-23,37.64,38.79,37.42,38.7,219959,0
2010-07-26,38.9,39.52,38.28,39.5,296662,0
2010-07-27,39.73,39.98,38.28,38.7,369537,0
2010-07-28,38.73,39.86,38.73,39.3,314590,0
2010-07-29,39.65,39.65,38.66,39.31,224692,0
2010-07-30,38.86,39.29,38.18,38.44,286913,0
2010-08-02,38.96,39.35,38.64,39.3,210552,0
2010-08-03,39.13,39.34,38.76,38.96,180410,0
2010-08-04,38.98,39.15,38.49,38.92,132145,0
2010-08-05,38.77,39.03,38.45,38.58,251233,0
2010-08-06,38.11,38.37,37.7,38.31,165414,0
2010-08-09,38.57,39.51,38.32,39.36,200062,0
2010-08-10,39,40.5,39,40.12,360074,0
2010-08-11,39.53,39.8,38.4,38.48,360257,0
2010-08-12,37.86,38.23,37.42,37.84,196668,0
2010-08-13,37.61,38.14,37.45,37.81,247714,0
2010-08-16,37.56,38.22,37.55,38.18,234165,0
2010-08-17,38.64,38.74,37.92,38.63,208567,0
2010-08-18,38.61,39.38,38.47,39.01,540527,0
2010-08-19,38.99,39.23,38.68,38.69,370701,0
2010-08-20,38.51,38.51,36.92,37.46,431990,0
2010-08-23,37.57,37.8,37.19,37.24,346195,0
2010-08-24,36.83,37.04,36.05,36.73,480348,0
2010-08-25,36.4,37.17,36.1,37.09,278934,0
2010-08-26,37.16,37.6,36.82,36.94,257614,0
2010-08-27,37.33,37.44,36.38,37.39,260842,0
2010-08-30,37.28,37.28,36.09,36.14,231014,0
2010-08-31,36.22,37.07,36.2,36.54,259100,0
2010-09-01,37.1,37.52,36.53,37.49,288440,0
2010-09-02,37.55,37.71,37.12,37.67,161949,0
2010-09-03,37.96,38.16,37.48,37.94,217433,0
2010-09-07,37.9,38.11,37.3,37.32,167291,0
2010-09-08,37.43,37.88,37.24,37.49,152804,0
2010-09-09,37.85,37.92,37.15,37.51,111208,0
2010-09-10,37.59,37.88,37.25,37.49,87530,0
2010-09-13,37.94,38.39,37.74,38.24,153681,0
2010-09-14,38.25,38.25,37.05,37.25,219401,0
2010-09-15,37.08,37.68,36.91,37.54,127031,0
2010-09-16,37.38,37.42,36.81,37.21,173004,0
2010-09-17,37.55,38.07,36.73,37.55,302892,0
2010-09-20,37.53,39.29,37.27,39.19,297621,0
2010-09-21,39.07,39.16,38.37,38.6,321011,0
2010-09-22,38.41,38.71,37.7,38.09,144152,0
2010-09-23,37.74,38.52,37.41,37.46,232562,0
2010-09-24,38.02,38.43,37.61,38.41,135603,0
2010-09-27,38.3,38.36,37.81,37.93,127407,0
2010-09-28,37.9,38.7,37.4,38.59,277804,0
2010-09-29,38.39,39.01,38.17,38.86,487587,0
2010-09-30,37.51,38.97,37.5,38.84,645884,0
2010-10-01,39.2,39.3,38.55,38.89,193880,0
2010-10-04,38.69,39.26,38.59,38.73,303501,0
2010-10-05,39,39.4,38.6,39.2,324096,0
2010-10-06,39.08,39.36,38.68,38.86,226382,0
2010-10-07,39.1,39.1,38.41,38.62,164785,0
2010-10-08,38.66,38.82,38.31,38.65,136973,0
2010-10-11,38.51,38.75,38.27,38.41,160830,0
2010-10-12,38.5,38.95,38.19,38.66,315036,0
2010-10-13,38.74,39.54,38.29,39.23,463824,0
2010-10-14,39.19,39.38,38.65,38.94,385353,0
2010-10-15,39.36,39.41,38.71,38.75,390508,0
2010-10-18,38.86,39.42,38.71,39.36,148148,0
2010-10-19,38.83,39.66,38.78,39.31,233443,0
2010-10-20,39.48,39.48,38.92,39.15,163431,0
2010-10-21,39.34,39.85,38.85,39.16,189778,0
2010-10-22,39.31,39.56,39.1,39.5,196529,0
2010-10-25,39.69,39.69,39,39.23,167618,0
2010-10-26,42,43.29,41,42.23,739807,0
2010-10-27,42.13,43.39,42.08,42.17,448466,0
2010-10-28,42.56,42.89,42.35,42.68,228230,0
2010-10-29,42.57,42.83,41.98,42.24,286177,0
2010-11-01,42.37,42.49,41.43,41.98,208601,0
2010-11-02,42.45,42.62,41.92,42.26,149988,0
2010-11-03,42.21,42.79,41.97,42.6,119879,0
2010-11-04,43,44.37,42.98,44.1,210786,0
2010-11-05,44.16,44.85,43.85,44.81,236288,0
2010-11-08,44.1,44.8,44.1,44.43,136418,0
2010-11-09,44.24,44.37,43.1,43.21,120006,0
2010-11-10,43.35,44.31,43.18,44.31,188980,0
2010-11-11,43.81,44.3,43.66,44.24,112119,0
2010-11-12,43.77,44.22,43.69,43.81,129701,0
2010-11-15,43.92,44.23,43.47,43.47,167422,0
2010-11-16,43.23,43.52,42.61,43.23,242285,0
2010-11-17,43.44,43.48,42.66,42.85,153142,0
2010-11-18,43.5,44.41,43.5,44.33,204738,0
2010-11-19,44.39,44.52,43.87,44.28,137674,0
2010-11-22,44.23,44.42,43.92,44.15,185481,0
2010-11-23,43.86,44.25,43.59,43.86,411974,0
2010-11-24,43.99,44.88,43.7,44.41,206692,0
2010-11-26,44.12,44.78,43.7,43.73,50594,0
2010-11-29,43.52,44.3,43.52,44.02,179226,0
2010-11-30,43.64,44.42,43.41,43.9,323856,0
2010-12-01,44.4,45.42,44.4,45.29,245665,0
2010-12-02,45.37,45.68,45.15,45.5,218015,0
2010-12-03,45.35,45.42,44.85,45.37,149462,0
2010-12-06,45.07,45.73,44.94,45.59,156617,0
2010-12-07,45.93,46.23,45.49,45.96,230648,0
2010-12-08,46,46.79,45.7,46.4,330353,0
2010-12-09,46.43,46.93,46.19,46.7,171219,0
2010-12-10,46.9,47.84,46.65,47.58,291362,0
2010-12-13,47.64,48.06,47.39,47.78,113997,0
2010-12-14,47.98,47.98,46.88,47.32,359173,0
2010-12-15,47.39,48.28,47.14,47.54,241853,0
2010-12-16,47.78,49.15,47.55,48.88,305276,0
2010-12-17,48.75,49.56,48.27,48.99,462552,0
2010-12-20,49.18,49.18,48.62,48.71,296316,0
2010-12-21,48.88,50.03,48.88,49.65,229399,0
2010-12-22,50.02,51.3,50.02,50.96,387144,0
2010-12-23,51.24,51.71,50.96,51.18,287154,0
2010-12-27,50.96,51.32,50.55,50.8,125087,0
2010-12-28,51.05,51.06,50.39,50.46,229024,0
2010-12-29,50.57,50.57,50.11,50.21,180843,0
2010-12-30,50.36,50.5,50.09,50.35,128572,0
2010-12-31,50.36,50.69,50,50.06,128258,0
2011-01-03,50.42,51.27,50.42,51.13,219530,0
2011-01-04,51.4,51.45,50.11,50.96,206144,0
2011-01-05,50.87,51.15,50.43,50.58,275885,0
2011-01-06,50.38,50.38,48.8,48.99,458702,0
2011-01-07,49.14,49.95,47.89,48.01,251966,0
2011-01-10,48.52,48.92,47.23,48.47,286115,0
2011-01-11,48.49,48.98,48.13,48.41,159830,0
2011-01-12,48.67,48.81,47.94,48.11,181513,0
2011-01-13,47.96,48.98,47.96,48.73,174681,0
2011-01-14,48.62,50.44,48.62,50.42,297737,0
2011-01-18,50.08,50.55,49.84,50.43,198973,0
2011-01-19,50.56,50.91,49.65,49.89,318625,0
2011-01-20,49.56,50.21,49.34,49.68,240844,0
2011-01-21,49.88,50.35,49.71,49.8,145353,0
2011-01-24,49.32,50.23,49.32,50.01,191980,0
2011-01-25,50.54,53.84,50.51,53.77,667880,0
2011-01-26,54.36,54.6,53.42,53.55,430593,0
2011-01-27,53.72,54.82,53.48,53.86,232866,0
2011-01-28,53.66,54.04,52.34,52.57,212149,0
2011-01-31,52.96,53.59,52.24,52.24,305183,0
2011-02-01,52.89,54.01,52.03,53.9,274255,0
2011-02-02,53.57,54.05,52.44,52.53,181443,0
2011-02-03,52.34,52.75,51.72,52.26,240950,0
2011-02-04,52.22,52.4,51.93,52.34,183635,0
2011-02-07,52.28,53.5,52.12,53.17,153156,0
2011-02-08,53.01,53.46,52.49,52.89,134914,0
2011-02-09,52.67,53.41,52.44,53.03,192136,0
2011-02-10,52.83,53.15,52.67,53.01,105478,0
2011-02-11,52.73,54.21,52.73,53.96,145255,0
2011-02-14,53.72,54.34,53.61,54.33,103969,0
2011-02-15,54.33,54.41,52.85,52.85,202151,0
2011-02-16,53.01,53.47,52.99,53.42,113590,0
2011-02-18,53.69,54.38,53.69,54.38,145628,0
2011-02-22,53.98,53.98,52.68,52.79,157916,0
2011-02-23,52.4,52.91,51.77,52.4,155239,0
2011-02-24,52.44,52.44,50.99,51.62,226971,0
2011-02-25,51.72,52.68,51.64,52.62,243301,0
2011-02-28,52.91,53.19,51.64,51.89,164142,0
2011-03-01,52.06,52.06,51.3,51.58,188391,0
2011-03-02,51.4,51.59,50.97,51.36,200628,0
2011-03-03,52.02,53.02,51.89,52.89,253850,0
2011-03-04,53.99,55.46,53.55,54.65,454206,0
2011-03-07,54.74,54.88,53.81,54.59,311236,0
2011-03-08,54.43,56.25,54.31,56,206476,0
2011-03-09,56.21,56.37,55.41,55.88,169957,0
2011-03-10,55.18,55.43,54.5,54.5,284644,0
2011-03-11,54.04,54.75,53.55,53.61,235630,0
2011-03-14,54.29,54.29,53.05,53.55,162890,0
2011-03-15,52.18,53.44,52.18,53.05,219815,0
2011-03-16,52.96,53.49,52.72,52.75,174812,0
2011-03-17,53.5,53.54,52.59,52.95,132538,0
2011-03-18,53.36,54.22,53.36,54.08,240815,0
2011-03-21,54.54,55.03,54.21,54.6,134208,0
2011-03-22,54.59,54.97,53.94,54.01,92430,0
2011-03-23,53.84,54.3,53.3,54,130498,0
2011-03-24,53.89,54.54,53.65,54.41,169011,0
2011-03-25,54.57,56.5,54.57,55.3,270844,0
2011-03-28,55.34,55.77,55.07,55.29,101536,0
2011-03-29,55.04,55.64,54.9,55.38,99211,0
2011-03-30,55.64,56.16,55.19,56.15,128691,0
2011-03-31,56.01,56.99,55.9,56.4,173996,0
2011-04-01,56.98,57.77,56.23,57.32,138862,0
2011-04-04,57.65,57.74,57.28,57.46,111944,0
2011-04-05,57.3,57.62,57.05,57.28,183888,0
2011-04-06,57.42,57.67,57.09,57.18,236765,0
2011-04-07,57.12,57.55,56.18,56.18,280760,0
2011-04-08,56.67,57.19,55.67,56.18,216490,0
2011-04-11,56.11,56.74,55.5,55.98,148642,0
2011-04-12,55.89,56.04,55.53,55.54,125003,0
2011-04-13,55.82,56,55.02,55.42,159720,0
2011-04-14,55.24,55.54,54.98,55.51,180455,0
2011-04-15,55.31,56.31,55.14,56.25,136374,0
2011-04-18,55.46,55.99,55.14,55.57,184111,0
2011-04-19,55.9,55.95,54.86,55.32,87132,0
2011-04-20,55.82,56.27,55.33,55.8,148948,0
2011-04-21,56.01,56.18,55.25,56.15,114725,0
2011-04-25,56.38,57.4,56,57.23,258665,0
2011-04-26,57.5,58.43,56.99,57.18,360825,0
2011-04-27,57.16,58.66,56.59,58.24,284036,0
2011-04-28,58.21,58.36,57.78,58.32,111340,0
2011-04-29,58.43,58.65,57.9,58.21,136319,0
2011-05-02,58.25,58.4,57.48,57.56,156564,0
2011-05-03,57.43,57.78,56.81,57.23,112788,0
2011-05-04,57.21,57.21,56.1,56.36,276792,0
2011-05-05,55.96,56.47,54.47,55,561261,0
2011-05-06,56,56.01,54.83,55.04,318880,0
2011-05-09,55.17,55.41,54.71,55.23,314563,0
2011-05-10,55.38,55.91,55.38,55.7,159051,0
2011-05-11,55.66,55.66,54.91,55.04,131064,0
2011-05-12,54.78,55.77,54.66,55.56,132849,0
2011-05-13,55.59,55.6,54.35,54.6,124445,0
2011-05-16,54.84,55.26,54.68,54.68,211677,0
2011-05-17,54.75,55.4,54.09,55.29,142342,0
2011-05-18,55.4,55.73,54.93,55.69,100081,0
2011-05-19,56.09,56.12,54.94,55.56,202677,0
2011-05-20,55.41,55.71,54.91,54.92,181734,0
2011-05-23,54.18,54.92,54.12,54.74,169959,0
2011-05-24,54.81,55.08,54.36,54.82,175452,0
2011-05-25,54.6,55.25,54.01,55.04,121258,0
2011-05-26,55,55.64,55,55.61,103369,0
2011-05-27,55.73,56,55.51,55.72,52553,0
2011-05-31,56.27,56.92,55.83,56.92,259745,0
2011-06-01,56.68,56.98,54.99,55,218853,0
2011-06-02,55.17,55.33,54.95,55.03,234876,0
2011-06-03,54.17,55.06,54.17,54.52,236252,0
2011-06-06,54.35,54.75,53.86,54.14,230930,0
2011-06-07,54.63,55,54.22,54.4,150438,0
2011-06-08,54.04,54.54,54.04,54.11,204823,0
2011-06-09,54.33,54.85,53.95,54.49,207213,0
2011-06-10,54.16,54.46,53.02,53.61,198363,0
2011-06-13,53.95,54.21,53.38,53.83,139943,0
2011-06-14,54.18,54.44,53.82,54.03,245511,0
2011-06-15,53.38,54.01,53.23,53.81,221478,0
2011-06-16,54.19,54.71,53.73,54.69,254481,0
2011-06-17,54.99,55.25,54.52,55.15,532914,0
2011-06-20,54.96,55.8,54.81,55.45,210017,0
2011-06-21,55.68,55.8,55.16,55.66,241005,0
2011-06-22,55.36,55.78,55.12,55.16,192336,0
2011-06-23,54.49,56,54,55.68,236428,0
2011-06-24,55.82,56.03,55.28,55.81,210953,0
2011-06-27,55.69,56.69,55.41,55.87,167583,0
2011-06-28,55.87,56.02,55.25,55.93,186247,0
2011-06-29,56.19,56.63,55.79,56.51,115686,0
2011-06-30,56.38,57.31,56.38,57.2,163231,0
2011-07-01,57.32,58.33,56.96,58.05,132659,0
2011-07-05,58.25,58.58,57.81,58.53,203599,0
2011-07-06,56.55,57.61,56.53,57.45,2863128,0
2011-07-07,57.5,58.19,57.37,57.79,551409,0
2011-07-08,57.26,57.95,57.11,57.57,261685,0
2011-07-11,57.06,57.74,57.03,57.54,331581,0
2011-07-12,57.48,58.3,57.41,57.67,328542,0
2011-07-13,57.63,58.68,57.5,58.14,295239,0
2011-07-14,58.33,58.43,57.35,57.5,262397,0
2011-07-15,57.58,58.3,57.35,57.67,214887,0
2011-07-18,57.7,58.14,57.45,58,256021,0
2011-07-19,58.42,59.5,58.29,59.43,246096,0
2011-07-20,59.25,60.79,58.95,60.64,444601,0
2011-07-21,60.78,61.54,60.3,60.42,463158,0
2011-07-22,60.5,61.05,59.88,60.69,273896,0
2011-07-25,59.89,60.62,59.87,60.23,324596,0
2011-07-26,60.24,61.02,59.38,60.08,413694,0
2011-07-27,59.72,60.33,58.76,58.96,360413,0
2011-07-28,58.96,59.18,58.57,58.6,284790,0
2011-07-29,58.06,59.39,57.82,59.16,240873,0
2011-08-01,60,60.25,59,59.4,259068,0
2011-08-02,59.16,59.76,58.59,58.59,408370,0
2011-08-03,58.6,59.34,57.68,59.01,211992,0
2011-08-04,58.45,58.98,56.38,56.41,292675,0
2011-08-05,56.99,56.99,54.72,55.82,499990,0
2011-08-08,55.48,56.39,51.19,51.21,649678,0
2011-08-09,52.9,56.61,51.29,56.6,819958,0
2011-08-10,55.27,56.29,52.31,52.37,1083505,0
2011-08-11,52.42,55.21,51.77,54.49,666032,0
2011-08-12,55.02,55.39,52.51,52.64,457705,0
2011-08-15,53.54,54.36,53.14,54.36,221152,0
2011-08-16,53.96,54.53,52.85,53.02,259999,0
2011-08-17,53.61,54.08,52.83,53.48,207324,0
2011-08-18,52.08,52.08,49.46,49.74,317287,0
2011-08-19,48.8,49.88,47.52,47.68,447756,0
2011-08-22,48.7,49,48.2,48.65,318037,0
2011-08-23,48.61,51.61,48.22,51.6,314642,0
2011-08-24,51.04,53.03,51.04,52.42,269396,0
2011-08-25,53.08,53.9,50,50.67,344424,0
2011-08-26,50.17,52.81,49.59,52.61,353310,0
2011-08-29,53.76,54.59,53.07,54.56,244406,0
2011-08-30,54.25,55.12,53.68,54.58,337506,0
2011-08-31,54.47,55.96,54.43,55.62,1092648,0
2011-09-01,55.31,56.41,54.22,54.4,378998,0
2011-09-02,53.12,54.13,52.01,52.27,241972,0
2011-09-06,50.79,52.73,50.79,52.15,317209,0
2011-09-07,53.38,56.19,53.22,56.07,570699,0
2011-09-08,55.47,55.62,52.71,52.97,517014,0
2011-09-09,52.37,52.75,49.43,50.56,636753,0
2011-09-12,49.31,51.42,49.31,51.36,395552,0
2011-09-13,51.63,52.77,51.13,52.17,284722,0
2011-09-14,52.18,53.68,51.42,53.15,257147,0
2011-09-15,53.86,53.89,52.91,53.67,293267,0
2011-09-16,53.63,54.16,52.71,52.99,566008,0
2011-09-19,52.58,52.77,51.45,51.96,295227,0
2011-09-20,52,52.68,50.89,50.9,371618,0
2011-09-21,50.95,50.95,47.3,47.41,588055,0
2011-09-22,46.08,47.29,45.39,46.4,547972,0
2011-09-23,46.54,47.83,46.31,47.51,447880,0
2011-09-26,47.55,49.05,47.29,48.91,406723,0
2011-09-27,49.95,50.95,49.6,50.11,357451,0
2011-09-28,50.03,50.16,47.94,48,363016,0
2011-09-29,49.46,49.75,47.8,49.27,242555,0
2011-09-30,48.41,49.08,47.6,47.72,372166,0
2011-10-03,47.59,47.83,44.5,44.73,694701,0
2011-10-04,44.07,49.35,44.07,49.31,679681,0
2011-10-05,49.4,50.99,48.16,50.33,495269,0
2011-10-06,50.31,52.05,49.48,52.02,323993,0
2011-10-07,51.98,51.98,49.4,49.55,157430,0
2011-10-10,50.65,51.8,50.13,51.48,440122,0
2011-10-11,50.76,51.99,50.57,51.44,330259,0
2011-10-12,52.33,53.23,51.75,52.4,300228,0
2011-10-13,52.28,52.45,50.31,51.48,200611,0
2011-10-14,51.88,52.25,50.21,51.13,275101,0
2011-10-17,50.5,51.15,48.2,48.31,640556,0
2011-10-18,48.31,50,48.3,49.73,686763,0
2011-10-19,49.77,50.48,49.34,49.91,458840,0
2011-10-20,49.77,50.74,49.15,50.71,465594,0
2011-10-21,51.62,52.35,50.17,52.34,2188471,0
2011-10-24,52.35,53.9,52.31,53.45,433234,0
2011-10-25,52.98,53.11,50.63,52.28,600135,0
2011-10-26,53.37,54.16,52.5,53.72,419441,0
2011-10-27,55.18,58.25,54.94,57.46,748011,0
2011-10-28,56.91,57.62,56.11,56.54,480424,0
2011-10-31,55.66,56.82,55.29,55.71,408373,0
2011-11-01,53.73,56.99,53.26,54.85,963717,0
2011-11-02,55.22,57.2,55.13,56.9,666543,0
2011-11-03,57.56,58.74,55.93,58.07,497856,0
2011-11-04,57.34,57.62,56.41,57.25,6486761,0
2011-11-07,57.1,58,56.63,57.7,416734,0
2011-11-08,57.82,58.31,56.79,58.04,454124,0
2011-11-09,56.37,57.11,55.19,55.3,451342,0
2011-11-10,56.59,57.13,55.49,55.76,326987,0
2011-11-11,56.51,58.08,56.07,57.64,263478,0
2011-11-14,57.19,57.78,54.75,55.39,376206,0
2011-11-15,55.23,57.62,54.96,57.39,425746,0
2011-11-16,56.81,57.27,55.85,56.03,328078,0
2011-11-17,56.11,56.75,55.16,55.49,328403,0
2011-11-18,55.3,55.87,54.91,55.55,254091,0
2011-11-21,54.51,54.59,53.38,53.9,359044,0
2011-11-22,53.88,54.14,53.04,53.29,297825,0
2011-11-23,52.76,53.2,51.84,51.88,307728,0
2011-11-25,51.77,52.56,51.41,51.54,124409,0
2011-11-28,53.37,54.47,53.1,54.41,433986,0
2011-11-29,54.43,54.55,53.32,53.57,272749,0
2011-11-30,55.9,58.46,55.67,58.43,575050,0
2011-12-01,58.44,58.44,57.33,57.45,546800,0
2011-12-02,58.48,59.48,57.91,58.64,380406,0
2011-12-05,59.55,59.89,58.66,59.05,499543,0
2011-12-06,59.03,59.87,58.41,59.36,545798,0
2011-12-07,59,59.04,57.12,58.46,268396,0
2011-12-08,58.11,58.18,56.92,56.95,315579,0
2011-12-09,57.29,59.3,57.12,59.1,239239,0
2011-12-12,58.82,58.82,57.04,57.86,311448,0
2011-12-13,58.43,58.93,56.51,56.92,309989,0
2011-12-14,56.28,57.56,56.25,56.81,412448,0
2011-12-15,57.82,58.1,57.24,57.74,292339,0
2011-12-16,58.16,59.33,57.52,58.06,776257,0
2011-12-19,58.45,58.94,57.33,57.52,326774,0
2011-12-20,58.71,59.81,57.85,59.61,403443,0
2011-12-21,59.31,60.2,58.59,60.04,285984,0
2011-12-22,59.57,61.3,59.55,61.21,476843,0
2011-12-23,61.27,61.51,60.59,60.75,133119,0
2011-12-27,61.01,61.98,60.46,61.6,238341,0
2011-12-28,61.42,61.64,60.43,60.86,325612,0
2011-12-29,60.99,61.41,60.56,60.76,272055,0
2011-12-30,60.77,61.16,59.93,59.99,166162,0
2012-01-03,61.58,62.05,60.74,60.87,340186,0
2012-01-04,60.17,60.96,59.81,60.24,284862,0
2012-01-05,60.44,61.69,59.58,61.09,465206,0
2012-01-06,61.22,61.83,60.24,61.16,675109,0
2012-01-09,61.64,62.9,61.24,62.75,687997,0
2012-01-10,63.57,64.28,62.57,62.82,374965,0
2012-01-11,62.79,62.83,62,62.37,211358,0
2012-01-12,62.53,62.88,61.31,62.42,290204,0
2012-01-13,61.38,62.75,61.38,62.57,249095,0
2012-01-17,62.98,63.85,61.62,61.98,278646,0
2012-01-18,61.84,62.25,61.6,62.23,206435,0
2012-01-19,62.27,62.72,61.75,62.49,184945,0
2012-01-20,62.71,62.72,61.94,62.28,367941,0
2012-01-23,61.99,62.35,61.45,61.9,649304,0
2012-01-24,61.98,62.14,58.4,60.04,1150211,0
2012-01-25,60.04,60.62,59.7,59.91,463759,0
2012-01-26,60.09,60.13,57.89,58.18,709866,0
2012-01-27,57.75,58.93,57.75,58.39,367030,0
2012-01-30,58,58.7,58,58.17,307402,0
2012-01-31,58.67,58.79,57.75,58.15,259511,0
2012-02-01,58.82,59.28,58.29,59.09,435219,0
2012-02-02,59,59.12,58.51,58.67,392748,0
2012-02-03,59.36,59.99,59.2,59.54,387781,0
2012-02-06,59.24,59.26,58.26,58.46,240806,0
2012-02-07,58.24,59.7,58.12,59.09,293387,0
2012-02-08,59.19,59.35,58.12,58.61,276405,0
2012-02-09,58.71,59.03,57.69,57.94,344301,0
2012-02-10,57.39,57.94,56.76,57.65,317660,0
2012-02-13,57.68,58.79,57.67,58.65,306601,0
2012-02-14,58.44,58.78,58.04,58.69,274590,0
2012-02-15,58.99,59.24,58.35,58.55,285721,0
2012-02-16,58.62,59.72,58.53,59.48,222718,0
2012-02-17,59.79,59.79,59.15,59.46,534713,0
2012-02-21,59.27,60.16,58.87,59.72,283972,0
2012-02-22,59.78,59.78,58.19,58.41,256459,0
2012-02-23,58.09,59.41,57.91,59.35,301654,0
2012-02-24,59.33,60.2,58.98,59.88,300481,0
2012-02-27,59.6,60.45,58.62,59.83,217079,0
2012-02-28,59.52,60.02,59.16,59.57,201648,0
2012-02-29,59.49,60.2,59.25,59.36,391596,0
2012-03-01,59.69,60.7,59.33,59.85,267366,0
2012-03-02,59.92,60,58.94,59.14,294988,0
2012-03-05,58.9,60,58.66,59.56,180851,0
2012-03-06,59.26,59.26,58.56,58.88,393237,0
2012-03-07,58.91,59.9,58.81,59.43,188974,0
2012-03-08,60.08,60.57,59.5,60.37,244876,0
2012-03-09,60.66,62.19,60.23,61.48,283178,0
2012-03-12,61.72,61.96,61.03,61.59,359743,0
2012-03-13,62.19,63.16,61.55,63.16,375177,0
2012-03-14,62.88,63.46,61.99,62.72,313406,0
2012-03-15,62.8,64.51,62.51,64.28,233792,0
2012-03-16,64.61,65.57,63.99,64.43,688814,0
2012-03-19,64.51,65.98,63.52,65.21,256411,0
2012-03-20,64.64,65.23,64.21,64.62,206107,0
2012-03-21,64.79,65.1,63.95,63.95,290255,0
2012-03-22,63.36,63.93,62.98,63.55,245442,0
2012-03-23,63.51,63.71,62,63.34,498423,0
2012-03-26,64.1,64.99,63.5,64.97,249849,0
2012-03-27,64.93,65.1,64.15,64.19,182589,0
2012-03-28,64.16,64.69,63.31,63.99,317525,0
2012-03-29,63.58,63.89,62.45,63.64,226205,0
2012-03-30,64.23,64.23,62.73,63.04,352333,0
2012-04-02,62.79,63.89,62.24,63.62,332876,0
2012-04-03,63.78,64.17,62.98,63.87,496478,0
2012-04-04,63.51,63.95,63.11,63.55,454050,0
2012-04-05,63.21,64.15,63.21,63.83,500345,0
2012-04-09,62.19,63.39,62.19,62.9,386630,0
2012-04-10,63.09,63.11,62.5,62.72,677119,0
2012-04-11,63.37,64.14,63.08,64.11,299380,0
2012-04-12,63.95,64.96,63.92,64.61,336103,0
2012-04-13,64.13,64.3,63.59,63.84,533676,0
2012-04-16,63.96,64.83,63.73,64.32,278094,0
2012-04-17,65.03,65.82,64.81,65.21,304496,0
2012-04-18,65,65.01,63.87,64.18,385432,0
2012-04-19,64.25,65.09,63.56,64.01,227565,0
2012-04-20,65.27,65.27,64.16,64.21,318556,0
2012-04-23,63.18,64.47,63.05,64.38,275896,0
2012-04-24,64.85,64.85,62.95,64.03,684848,0
2012-04-25,64.54,65.47,64.24,64.52,218181,0
2012-04-26,64.31,65.71,64.07,65.71,311461,0
2012-04-27,65.74,66.76,65.13,66.56,348587,0
2012-04-30,66.59,66.59,65.17,65.69,456584,0
2012-05-01,65.42,66.9,65.42,65.62,304948,0
2012-05-02,65,65.4,64.57,65.1,321469,0
2012-05-03,65.09,65.53,64.31,64.77,282491,0
2012-05-04,64.39,64.74,63.68,64.19,324276,0
2012-05-07,63.89,64.77,63.86,64.45,128136,0
2012-05-08,63.88,64.3,63.46,63.96,271824,0
2012-05-09,63.06,63.38,62.05,62.63,476543,0
2012-05-10,63.11,63.74,62.83,63.47,233672,0
2012-05-11,62.78,63.87,62.09,63.43,176387,0
2012-05-14,62.83,63.24,62.13,62.18,179817,0
2012-05-15,62.03,62.76,61.21,61.48,215056,0
2012-05-16,61.82,62.08,61.25,61.27,181814,0
2012-05-17,61.4,61.53,60.36,60.44,141480,0
2012-05-18,60.3,60.84,59.3,59.45,249344,0
2012-05-21,59.69,60.27,59.08,59.79,258041,0
2012-05-22,60.75,61.81,60.6,61.01,460317,0
2012-05-23,60.28,60.96,59.45,60.82,370397,0
2012-05-24,61,62.16,60.35,62.16,256730,0
2012-05-25,62.37,62.37,61.48,61.89,179839,0
2012-05-29,62.24,62.8,61.93,62.48,230687,0
2012-05-30,61.93,62.52,61.73,61.96,271098,0
2012-05-31,61.63,61.85,60.9,61.41,316102,0
2012-06-01,59.91,61.17,58.55,58.7,342736,0
2012-06-04,58.71,59.26,58.07,58.46,611356,0
2012-06-05,58.06,58.88,57.85,58.41,324594,0
2012-06-06,59.02,59.3,58.52,58.87,409103,0
2012-06-07,59.2,60.87,59.2,59.85,434496,0
2012-06-08,59.72,60.64,59.36,60.33,204162,0
2012-06-11,60.87,61.05,60.22,60.28,594789,0
2012-06-12,60.57,60.74,59.58,59.99,433281,0
2012-06-13,60.01,60.84,58.79,59.12,363575,0
2012-06-14,59.1,59.78,58.64,59.42,375857,0
2012-06-15,59.52,60.59,58.99,60.45,529424,0
2012-06-18,60.08,60.4,58.86,59.33,616732,0
2012-06-19,59.38,60.53,59.37,59.86,676582,0
2012-06-20,59.8,60.08,59.37,59.83,472084,0
2012-06-21,60,60.19,58.17,58.25,438518,0
2012-06-22,58.25,59.04,58.24,58.74,5280218,0
2012-06-25,58.3,59.2,57.74,58.34,555046,0
2012-06-26,58.55,58.76,58.06,58.35,461621,0
2012-06-27,58.54,58.87,58.1,58.6,400577,0
2012-06-28,58.02,59.37,57.4,59.25,303948,0
2012-06-29,60.41,61.04,59.9,60.97,395621,0
2012-07-02,60.97,61.57,60.24,60.85,289290,0
2012-07-03,60.58,61.83,60.55,61.83,107438,0
2012-07-05,61.68,61.93,60.96,61.13,348265,0
2012-07-06,60.68,61.07,60.43,60.93,134455,0
2012-07-09,61.05,61.05,59.91,60.71,147927,0
2012-07-10,60.95,61.26,60.11,60.58,260696,0
2012-07-11,60.47,60.78,60.25,60.55,393556,0
2012-07-12,60.21,60.64,59.85,60.32,161864,0
2012-07-13,60.4,62.27,60.25,62.19,276658,0
2012-07-16,61.96,62.21,60.62,60.74,215000,0
2012-07-17,60.94,61.22,60.06,60.85,229733,0
2012-07-18,60.78,61.221,60.58,60.75,185664,0
2012-07-19,60.93,61.12,59.91,59.99,195893,0
2012-07-20,59.8,59.92,59.22,59.26,158444,0
2012-07-23,58.1,58.53,57.79,58.08,307249,0
2012-07-24,58.99,61.4,58.99,60.12,651956,0
2012-07-25,60.63,61.36,60.14,61.25,326579,0
2012-07-26,62.11,63.68,61.97,63.56,385746,0
2012-07-27,63.91,65.68,63.34,64.88,497089,0
2012-07-30,64.84,65.47,64.65,64.74,448214,0
2012-07-31,64.92,64.92,63.95,64.5,399672,0
2012-08-01,64.99,65.06,63.79,63.91,310153,0
2012-08-02,63.03,64.11,62.91,63.84,338886,0
2012-08-03,64.79,64.97,64.2,64.48,260663,0
2012-08-06,64.68,64.99,64.15,64.15,187296,0
2012-08-07,64.47,64.94,63.39,64.36,293406,0
2012-08-08,64.18,64.58,64.056,64.35,163539,0
2012-08-09,64.21,64.63,63.61,63.76,151466,0
2012-08-10,63.38,63.73,63.173,63.47,145212,0
2012-08-13,63.16,63.57,62.8,63.48,283045,0
2012-08-14,63.72,64.21,63.38,63.9,206051,0
2012-08-15,64.01,64.45,63.66,64.32,221143,0
2012-08-16,64.23,64.436,63.89,64.33,139689,0
2012-08-17,64.18,64.589,64,64.56,147782,0
2012-08-20,64.44,64.57,64.19,64.47,150119,0
2012-08-21,64.47,64.81,63.5,63.66,309566,0
2012-08-22,63.67,64,63.145,63.62,295562,0
2012-08-23,63.65,64.24,63.44,63.53,242070,0
2012-08-24,63.39,63.89,63.3,63.41,104758,0
2012-08-27,63.66,64.9,63.24,63.49,146821,0
2012-08-28,63.6,64.4,63.46,64.34,160690,0
2012-08-29,64.4,64.817,64.26,64.45,240915,0
2012-08-30,64.15,64.56,63.95,64.36,115371,0
2012-08-31,64.7,64.76,64.02,64.63,139036,0
2012-09-04,64.52,65.63,63.94,65.39,271298,0
2012-09-05,65.63,65.66,64.25,64.54,312068,0
2012-09-06,65.04,65.32,64.375,64.62,281592,0
2012-09-07,64.7,65.46,64.64,65.4,186748,0
2012-09-10,65.22,65.58,65.14,65.42,201864,0
2012-09-11,65.31,65.85,65.25,65.67,159369,0
2012-09-12,65.82,66.3,65.355,66.16,201224,0
2012-09-13,66.17,66.97,65.7,66.75,253515,0
2012-09-14,66.78,69.28,65.87,69.01,422415,0
2012-09-17,68.84,68.92,67.34,67.45,258400,0
2012-09-18,67.4,67.4,66.75,67.12,406507,0
2012-09-19,67.26,67.27,66.58,66.78,172978,0
2012-09-20,66.17,67.209,65.22,66.36,298116,0
2012-09-21,66.3,67.16,65.49,65.87,661917,0
2012-09-24,65.7,67.01,65.52,66.98,320907,0
2012-09-25,67.33,67.44,66.48,66.5,291108,0
2012-09-26,66.41,66.93,66,66.5,262518,0
2012-09-27,66.69,67.32,66.37,67.2,185451,0
2012-09-28,67.1,67.2,66.49,67.08,212563,0
2012-10-01,67.53,67.53,66.14,66.59,266918,0
2012-10-02,66.61,67.2,66.14,67.14,180924,0
2012-10-03,67.17,67.48,66.99,67.19,170057,0
2012-10-04,67.67,67.84,67.067,67.51,238396,0
2012-10-05,67.74,68.21,67.17,67.53,131992,0
2012-10-08,67.31,68.1,67,68.07,142072,0
2012-10-09,68.07,68.71,67.09,67.24,197025,0
2012-10-10,67.27,68.33,67.27,67.88,171199,0
2012-10-11,68.5,68.7,67.62,68.34,115863,0
2012-10-12,68.01,68.43,66.92,66.93,290844,0
2012-10-15,67.2,67.64,66.02,66.53,222220,0
2012-10-16,66.89,67.09,65.57,66.13,309005,0
2012-10-17,66.22,67.02,65.61,66.13,275740,0
2012-10-18,66.09,66.56,65.78,66.08,195189,0
2012-10-19,66.24,66.59,65.78,66.18,198465,0
2012-10-22,66.05,66.51,65.61,66.33,304720,0
2012-10-23,67.6,70.25,66.828,69.85,936484,0
2012-10-24,70.49,72.8,70.2,71.63,809303,0
2012-10-25,71.96,72.312,71.35,71.85,332561,0
2012-10-26,71.66,72,71.26,71.74,264525,0
2012-10-31,71.86,71.86,70.5,71.24,296068,0
2012-11-01,71.01,72.61,70.33,72.12,304907,0
2012-11-02,72.37,72.475,70.95,71.01,218904,0
2012-11-05,71.1,71.53,70.02,71.48,170154,0
2012-11-06,71.71,72.34,71.515,72.09,134790,0
2012-11-07,71.42,71.67,69.48,69.59,165112,0
2012-11-08,69.72,70.09,69.26,69.27,130892,0
2012-11-09,69.08,69.82,68.82,68.97,217790,0
2012-11-12,69.21,69.51,68.26,69.31,320029,0
2012-11-13,69.02,69.536,68.41,68.48,252658,0
2012-11-14,68.73,68.876,68.05,68.29,226528,0
2012-11-15,68.25,68.95,67.827,68.85,271757,0
2012-11-16,68.8,69.65,67.88,68.5,232800,0
2012-11-19,68.97,68.99,68.34,68.98,217870,0
2012-11-20,69.23,70.6,68.93,70.58,287623,0
2012-11-21,70.65,70.8,70.01,70.34,111411,0
2012-11-23,70.38,72.02,70.17,72,75552,0
2012-11-26,71.72,72.15,70.86,71.32,203006,0
2012-11-27,71.3,71.678,70.924,71.23,150436,0
2012-11-28,70.57,71.1,69.7,70.94,247458,0
2012-11-29,72.05,72.05,68.99,70.26,433942,0
2012-11-30,69.74,70.45,69.69,70.16,165919,0
2012-12-03,70.5,70.9,69.84,70.54,173641,0
2012-12-04,69.96,70.55,69.3,70.22,142853,0
2012-12-05,70.58,70.8,70.06,70.77,160311,0
2012-12-06,70.61,71.33,70.33,70.87,301721,0
2012-12-07,71,71.15,70.01,70.24,159419,0
2012-12-10,70.46,70.85,70.03,70.26,196804,0
2012-12-11,70.75,71.08,69.58,70.83,451344,0
2012-12-12,70.94,71.39,70.77,70.81,217775,0
2012-12-13,70.81,70.93,69.29,69.45,314744,0
2012-12-14,69.33,69.47,68.36,68.58,158631,0
2012-12-17,68.69,69.32,68.58,69.2,283241,0
2012-12-18,69.56,71.313,69.56,71.25,177068,0
2012-12-19,70.93,72.18,70.81,71.55,164083,0
2012-12-20,71.8,72.63,71.65,72.59,244934,0
2012-12-21,71.78,72.27,71.05,72.05,663554,0
2012-12-24,71.99,72.48,71.39,71.74,79365,0
2012-12-26,71.83,72.124,71.24,71.35,129158,0
2012-12-27,71.38,71.44,69.64,70.74,170136,0
2012-12-28,70.35,71.5,70.156,71,99050,0
2012-12-31,71.21,71.578,70.546,71.34,113775,0
2013-01-02,72.68,72.75,71.81,72.53,386633,0
2013-01-03,72.83,72.84,71.91,72.4,280874,0
2013-01-04,72.43,73.88,72.06,73.8,199197,0
2013-01-07,73.95,74.45,73.31,74.303,298303,0
2013-01-08,74.57,74.707,73.15,73.34,308892,0
2013-01-09,73.08,73.57,73.08,73.56,131310,0
2013-01-10,74.12,74.45,73.27,74.36,196556,0
2013-01-11,74.15,74.28,72.81,73.05,265698,0
2013-01-14,72.45,73.62,72.45,73.3,136445,0
2013-01-15,73.22,74.1,72.87,74,233308,0
2013-01-16,74.36,74.66,73.8,74.3,165221,0
2013-01-17,74.39,75.24,74.39,75,219950,0
2013-01-18,74.69,75.18,74.06,74.38,149484,0
2013-01-22,74.16,75.49,73.5,75.11,357130,0
2013-01-23,75.34,75.8,74.63,75.71,214073,0
2013-01-24,75.5,75.94,74.67,75.18,178723,0
2013-01-25,75.26,75.39,74.46,74.93,164945,0
2013-01-28,75.14,75.4,74.14,74.89,230071,0
2013-01-29,75.1,75.15,74.15,74.35,193579,0
2013-01-30,74.02,74.76,73.6,73.99,157233,0
2013-01-31,74.05,74.32,73.35,73.93,272726,0
2013-02-01,74.1,75.04,73.86,75,172945,0
2013-02-04,74.63,74.68,73.98,74.18,142837,0
2013-02-05,74.36,75.86,74.252,75.57,156572,0
2013-02-06,75.38,75.59,75.13,75.26,144336,0
2013-02-07,75.15,75.46,74.48,74.99,219166,0
2013-02-08,74.96,75.84,74.74,75.52,162522,0
2013-02-11,75.5,75.75,75.23,75.53,96439,0
2013-02-12,75.43,76.39,75.43,76.38,133273,0
2013-02-13,76.33,76.58,75.57,76.15,142545,0
2013-02-14,76.13,76.5,75.39,75.4,70798,0
2013-02-15,75.39,75.5,74.69,75.02,170056,0
2013-02-19,75.26,75.57,74.835,75.46,182783,0
2013-02-20,75.36,75.66,74.75,74.82,118002,0
2013-02-21,74.75,75.38,74.06,74.09,189271,0
2013-02-22,74.24,74.82,73.74,74.82,184270,0
2013-02-25,75.01,75.38,72.73,72.73,156910,0
2013-02-26,73.15,73.58,72.32,73.07,293986,0
2013-02-27,72.9,74.24,72.9,73.93,193760,0
2013-02-28,73.99,74.62,73.69,74.27,173009,0
2013-03-01,74.1,74.16,72.59,73.72,441834,0
2013-03-04,73.87,74.82,73.63,74.51,272321,0
2013-03-05,74.93,75.48,74.53,75.1,130604,0
2013-03-06,75.35,75.69,75.05,75.58,102467,0
2013-03-07,75.53,76.14,75.33,75.79,187868,0
2013-03-08,76.4,76.45,75.17,75.42,147952,0
2013-03-11,75.23,75.9,75.09,75.8,100269,0
2013-03-12,75.58,75.78,75.05,75.44,148038,0
2013-03-13,75.42,76.19,75.42,75.86,90000,0
2013-03-14,75.88,76.49,75.88,76.35,144407,0
2013-03-15,76.39,77.29,76.178,77.28,284227,0
2013-03-18,76.7,77.69,76.46,76.85,342231,0
2013-03-19,76.8,77.6,76.68,77.41,136629,0
2013-03-20,77.86,78.23,77.19,77.81,111434,0
2013-03-21,77.15,77.83,77.1,77.37,242418,0
2013-03-22,77.48,78.26,77.38,78.19,123389,0
2013-03-25,78.49,79.02,77.75,78.71,290685,0
2013-03-26,79.25,79.25,78.3,78.66,214539,0
2013-03-27,78.2,79.16,77.92,78.98,103573,0
2013-03-28,79.22,79.22,78,78.76,177767,0
2013-04-01,78.8,79.12,78.17,79.11,191167,0
2013-04-02,79.68,79.68,78.65,78.94,495861,0
2013-04-03,79.18,79.34,77.24,77.49,237702,0
2013-04-04,77.8,77.8,76.59,77.07,212981,0
2013-04-05,76.43,77.29,75.86,77.14,179485,0
2013-04-08,77.34,77.69,76.3,77.69,123434,0
2013-04-09,77.78,78.2,77.1,77.53,89251,0
2013-04-10,77.83,78.42,77.47,78.38,192168,0
2013-04-11,77.87,78.64,77.74,78.43,185524,0
2013-04-12,78.33,78.63,77.93,78.32,140962,0
2013-04-15,78.12,78.48,76.52,76.53,199124,0
2013-04-16,77.71,78.06,76.79,77.96,177050,0
2013-04-17,77.12,77.67,76.24,77,158981,0
2013-04-18,77.03,77.24,76.085,76.18,91681,0
2013-04-19,76.38,77.2,76.15,76.86,77470,0
2013-04-22,77.02,77.02,75.94,76.33,96186,0
2013-04-23,76.52,77.991,71.23,73.42,2298663,0
2013-04-24,73.26,75.02,72.96,73,480426,0
2013-04-25,72.85,73.17,72.45,72.56,426859,0
2013-04-26,72.66,72.746,71.94,72.32,333377,0
2013-04-29,72.62,72.92,70.95,71.21,590953,0
2013-04-30,71.25,71.61,70.58,71.61,846792,0
2013-05-01,71.49,71.59,70.68,71.21,374518,0
2013-05-02,71.27,72.4,71.21,71.62,241234,0
2013-05-03,72.23,72.88,71.93,72.59,294954,0
2013-05-06,72.77,73.74,72.49,73.7,551177,0
2013-05-07,73.66,75.41,73.65,75.28,414519,0
2013-05-08,75.23,76.64,74.91,76.51,492128,0
2013-05-09,76.32,77.06,76.2,76.59,439273,0
2013-05-10,76.59,76.97,76.47,76.61,192318,0
2013-05-13,76.5,77.22,76.31,76.66,116415,0
2013-05-14,76.53,77.18,76.53,77,323107,0
2013-05-15,76.87,77.38,76.73,77.14,208941,0
2013-05-16,77.21,77.46,76.91,77.06,169335,0
2013-05-17,77.17,79.03,76.96,78.54,445491,0
2013-05-20,78.28,78.74,77.86,78.26,370751,0
2013-05-21,78.16,78.415,77.97,78.2,254736,0
2013-05-22,78.1,78.38,76.79,77.35,434342,0
2013-05-23,77.1,77.469,76.29,77.14,564300,0
2013-05-24,76.83,77.74,76.75,77.69,240471,0
2013-05-28,78,78.08,76.843,77.43,377402,0
2013-05-29,76.85,77.55,76.46,76.91,258180,0
2013-05-30,76.91,77.67,76.3,77.48,307382,0
2013-05-31,77.19,77.96,77.04,77.18,193298,0
2013-06-03,77.16,77.47,75.95,76.98,269736,0
2013-06-04,76.84,77.89,76.53,77.01,276127,0
2013-06-05,77,77.14,75.84,75.86,290850,0
2013-06-06,76.18,76.72,75.59,76.71,429223,0
2013-06-07,77.42,78.05,76.81,77.85,311410,0
2013-06-10,78,79.17,77.63,78.9,209838,0
2013-06-11,78.04,78.41,77.3,77.42,228248,0
2013-06-12,77.72,77.87,76.88,76.94,123561,0
2013-06-13,76.75,78,76.5,77.99,169529,0
2013-06-14,78.78,79.48,78.12,79.05,340615,0
2013-06-17,79.33,79.78,78.6,79.05,333969,0
2013-06-18,79.24,79.95,78.95,79.26,220481,0
2013-06-19,79.15,79.44,78.3,78.72,257122,0
2013-06-20,78.01,80.33,77.88,79.4,456338,0
2013-06-21,79.6,80.45,79.18,79.81,723714,0
2013-06-24,78.89,80.52,78.45,79.72,373345,0
2013-06-25,80.8,82.63,79.43,82.422,289533,0
2013-06-26,83.2,83.28,81.01,82.18,382014,0
2013-06-27,82.89,84.38,82.34,83.88,249528,0
2013-06-28,83.34,84.47,83.02,83.02,727574,0
2013-07-01,83.42,85.94,83.42,84.64,444991,0
2013-07-02,84.78,86.34,84.61,85,391343,0
2013-07-03,84.07,84.478,83.43,83.99,273043,0
2013-07-05,84.98,87.19,84.54,87.14,207583,0
2013-07-08,87.69,88.14,87.26,87.84,190433,0
2013-07-09,89.99,90.61,87.68,88.5,478285,0
2013-07-10,88.52,88.84,87.55,88.39,359633,0
2013-07-11,88.5,89,86.59,87.58,283972,0
2013-07-12,87.55,89.09,87,88.81,149206,0
2013-07-15,88.83,89.46,88.33,89.24,156182,0
2013-07-16,89.15,89.39,87.69,88.77,173208,0
2013-07-17,89.2,89.63,88.84,89.51,128399,0
2013-07-18,89.39,91.1,89.17,90.88,134001,0
2013-07-19,90.72,91.15,90.38,90.56,117546,0
2013-07-22,90.45,91.362,89.84,91.21,198586,0
2013-07-23,91.01,92.84,89.58,91.66,698743,0
2013-07-24,92.4,93.24,90.922,93.18,445291,0
2013-07-25,92.87,94.63,92.76,93.55,436186,0
2013-07-26,93.37,93.79,92.1,92.61,135513,0
2013-07-29,92.52,92.7,90.93,91.24,162800,0
2013-07-30,91.02,92.68,91.02,91.49,163539,0
2013-07-31,91.92,92.67,91.08,91.55,220179,0
2013-08-01,92.25,95.29,92.25,94.39,364959,0
2013-08-02,94.43,94.52,93.11,93.7,100590,0
2013-08-05,93.76,94.39,93.22,93.94,143656,0
2013-08-06,94.42,94.42,92.805,93.2,131986,0
2013-08-07,92.81,92.93,91.505,91.86,180506,0
2013-08-08,90.96,93.05,90.96,92.27,187847,0
2013-08-09,92.29,92.42,91.18,91.31,110383,0
2013-08-12,91.19,91.303,90.38,90.78,236534,0
2013-08-13,90.74,91.56,89.942,91.27,304696,0
2013-08-14,91.49,91.57,90.43,90.6,164081,0
2013-08-15,89.18,90.25,88.01,89.74,335573,0
2013-08-16,89.54,90.815,89.11,89.56,141184,0
2013-08-19,89.05,90.29,89.02,89.72,164719,0
2013-08-20,89.85,91.24,89.63,91.05,114082,0
2013-08-21,90.86,92.498,90.66,91.58,211352,0
2013-08-22,91.47,93.16,91.47,92.04,77056,0
2013-08-23,92.02,93.13,91.07,91.48,82798,0
2013-08-26,91.43,91.76,90.21,90.84,101209,0
2013-08-27,89.23,90.25,87.5,87.51,69869,0
2013-08-28,87.68,89.1,86.74,88.5,120810,0
2013-08-29,88.38,90.77,88.07,89.62,173028,0
2013-08-30,89.5,89.5,87.34,87.72,154514,0
2013-09-03,88.89,89.72,86.09,87.52,375121,0
2013-09-04,87.55,89.5,86.68,88.7,163212,0
2013-09-05,88.88,89.91,88.6,89.16,108063,0
2013-09-06,89.23,89.99,87.47,89.05,126972,0
2013-09-09,88.83,89.46,88.291,88.6,145668,0
2013-09-10,89.14,89.57,88.52,89.32,192364,0
2013-09-11,89.33,89.77,88.84,89.21,89924,0
2013-09-12,89.5,90.01,89.1,89.57,113947,0
2013-09-13,89.43,90.24,88.74,90.09,240700,0
2013-09-16,91.19,91.7,89.98,90.68,128282,0
2013-09-17,90.68,92.488,90.32,92.42,134155,0
2013-09-18,92.24,93.06,91.03,91.408,276198,0
2013-09-19,91.22,91.98,87.82,88.83,478142,0
2013-09-20,88.85,90.07,88.61,89.56,599068,0
2013-09-23,90.13,90.13,88.465,88.69,190030,0
2013-09-24,88.71,89.73,87.89,88.89,165200,0
2013-09-25,88.79,90.44,87.76,90.41,221500,0
2013-09-26,90.32,90.9,89.88,90.49,180447,0
2013-09-27,89.83,91.24,89.27,90.5,121600,0
2013-09-30,89.87,91.62,88.76,91.52,230500,0
2013-10-01,91.3,93.65,90.95,92.97,418700,0
2013-10-02,92.3,92.3,91.04,92.17,156900,0
2013-10-03,92.09,92.69,91.49,92.36,287600,0
2013-10-04,92.39,93.28,92.01,92.7,228500,0
2013-10-07,92.15,92.65,91.05,91.11,138500,0
2013-10-08,91.13,91.65,90.71,90.77,167200,0
2013-10-09,91.38,91.7,90.83,91.31,213000,0
2013-10-10,92.18,92.93,91.44,92.85,237200,0
2013-10-11,92.55,94.55,91.75,94.43,116300,0
2013-10-14,93.71,95.32,93.71,95.16,166900,0
2013-10-15,94.75,95.27,93.94,94.66,188800,0
2013-10-16,95.02,96.76,95.02,96.41,172700,0
2013-10-17,95.93,97.4,95.21,96.91,128037,0
2013-10-18,97.2,98.45,96.53,97.77,164900,0
2013-10-21,97.39,97.89,95.69,95.85,471400,0
2013-10-22,99.48,104.57,96.49,100.98,659600,0
2013-10-23,100.95,102.06,99.5,101.97,318300,0
2013-10-24,101.88,102.08,100.61,101.76,207800,0
2013-10-25,101.97,103.55,101.75,103.26,217600,0
2013-10-28,103.96,103.96,102.25,103.14,213100,0
2013-10-29,103.24,104.12,101.62,102.95,223000,0
2013-10-30,103.72,104.35,102.81,103.05,289500,0
2013-10-31,103.03,103.29,101.7,101.82,187289,0
2013-11-01,102,102.4,100.91,101.65,177000,0
2013-11-04,101.29,102.76,100.77,101.34,196400,0
2013-11-05,100.99,102.1,100.29,101.43,218800,0
2013-11-06,101.85,102.56,101.52,101.98,149200,0
2013-11-07,102.35,103.33,101.25,101.45,304600,0
2013-11-08,101.63,105.64,101.15,105.49,307304,0
2013-11-11,105.89,106.65,104.53,105.56,292000,0
2013-11-12,105.12,105.13,103.23,103.97,332400,0
2013-11-13,103.31,105.55,103.27,105.42,224800,0
2013-11-14,105.82,106.46,104.88,106.2,165700,0
2013-11-15,106.03,106.97,104.88,105.65,275500,0
2013-11-18,106.02,106.96,105.57,105.96,174100,0
2013-11-19,106.01,106.01,104.71,105.08,204400,0
2013-11-20,104.97,105.42,104.42,105.18,219100,0
2013-11-21,105.49,108.96,104.86,107.81,191843,0
2013-11-22,107.64,108.77,107.05,108.38,124500,0
2013-11-25,108.7,108.86,107.14,107.61,154412,0
2013-11-26,107.85,108.34,107.01,108.12,171000,0
2013-11-27,106.87,106.91,105.18,106.51,426700,0
2013-11-29,106.48,107.27,105.82,106.25,110661,0
2013-12-02,106.01,107.99,105.84,106.07,365968,0
2013-12-03,105.81,106.32,103.52,103.87,249100,0
2013-12-04,102.38,103.91,101.93,103.3,394200,0
2013-12-05,102.93,104.58,102.74,104.5,201300,0
2013-12-06,105.06,105.9,104.74,105,202705,0
2013-12-09,104.92,105.89,104.09,104.74,258700,0
2013-12-10,105.76,105.76,103.45,103.5,152268,0
2013-12-11,103.03,103.93,101.96,102.08,206665,0
2013-12-12,101.78,105.09,101.3,105.01,452600,0
2013-12-13,105.04,105.38,103.62,104.26,206800,0
2013-12-16,104.6,105.64,103.86,105.19,282400,0
2013-12-17,105.4,105.8,103.7,104.4,219000,0
2013-12-18,104.68,106.86,104.04,106.71,267800,0
2013-12-19,106.28,107.26,105.62,105.83,243178,0
2013-12-20,106.34,107.99,105.73,107.87,588139,0
2013-12-23,108.43,109.27,106.8,108.37,223510,0
2013-12-24,108.16,110.4,107.64,107.91,145891,0
2013-12-26,108.27,109.99,107.7,107.87,189400,0
2013-12-27,107.49,108.7,107.34,107.64,178400,0
2013-12-30,107.57,107.83,106.82,107.07,246400,0
2013-12-31,107.42,107.97,106.97,107.42,135400,0
2014-01-02,106.98,107.26,105.88,106.03,188840,0
2014-01-03,106.47,107.25,105.4,106.05,148268,0
2014-01-06,106.05,107,105.67,106.04,297061,0
2014-01-07,106.71,108.66,105.48,107.83,322200,0
2014-01-08,108.18,108.97,107.36,108.77,234808,0
2014-01-09,109.01,110,108.05,109.87,253811,0
2014-01-10,109.98,110,109.07,109.97,218973,0
2014-01-13,109.5,109.89,108.21,108.64,158877,0
2014-01-14,109.26,110,108.1,109.73,143733,0
2014-01-15,110,111.56,109.31,110.12,252800,0
2014-01-16,110,110.29,109.12,109.86,193700,0
2014-01-17,109.86,110.41,109.44,110.1,235800,0
2014-01-21,116.63,125.96,115,125.08,1480640,0
2014-01-22,127.88,129.83,125.55,128.7,928200,0
2014-01-23,128.39,128.5,125.49,126.42,634600,0
2014-01-24,125.01,126.08,123.11,123.98,422100,0
2014-01-27,125.25,125.33,121.94,123.01,422000,0
2014-01-28,123.4,124.35,122.05,122.32,306600,0
2014-01-29,121.06,123.3,120.31,121.33,341817,0
2014-01-30,122.01,122.46,120.79,121.75,229400,0
2014-01-31,120.02,122.27,119.67,122.06,376400,0
2014-02-03,122.33,123.11,116.83,117.21,684970,0
2014-02-04,118.11,121.17,116.3,120.33,538740,0
2014-02-05,120.29,121.47,118.96,120.35,332424,0
2014-02-06,120.53,120.83,119.43,120.41,230621,0
2014-02-07,120.81,121.81,119.84,121.57,237333,0
2014-02-10,121.79,122.62,120.6,122.11,279448,0
2014-02-11,121.75,123.22,121.29,122.68,229285,0
2014-02-12,123.1,124.77,121.75,123.27,215701,0
2014-02-13,122.42,124.38,121.17,123.9,201393,0
2014-02-14,123.51,124.6,122.36,124.3,132876,0
2014-02-18,124.07,125.79,123.78,125.09,224484,0
2014-02-19,125.05,125.05,121.17,121.8,431216,0
2014-02-20,122.43,123.55,121.27,122.58,250692,0
2014-02-21,122.57,123.41,121.87,123.27,198420,0
2014-02-24,123.26,126.45,123.26,125.85,297197,0
2014-02-25,126.19,126.37,125.28,126.09,227338,0
2014-02-26,126.61,129.68,126.2,129.47,463747,0
2014-02-27,129.3,129.34,127.23,128.84,167830,0
2014-02-28,129.29,131.47,128.86,130.93,298894,0
2014-03-03,130.41,131.36,128.53,130.4,283244,0
2014-03-04,131.31,133.09,130.31,131,382632,0
2014-03-05,131.33,132.42,128.25,128.52,357172,0
2014-03-06,128.65,129.84,127.95,128.27,331320,0
2014-03-07,128.36,130.49,128.26,129.23,394297,0
2014-03-10,130.05,130.34,128.6,129.4,279852,0
2014-03-11,129.63,129.84,126.93,128.2,300941,0
2014-03-12,127.49,128.73,126.49,128.22,182886,0
2014-03-13,128.66,129.05,126.54,127.08,186538,0
2014-03-14,126.83,128.55,125.89,127.45,201149,0
2014-03-17,127.83,129.39,127.36,128.73,158661,0
2014-03-18,128.94,130.18,128.01,129.68,203022,0
2014-03-19,129.93,131.25,128.46,129.69,285632,0
2014-03-20,127.82,131.22,127.49,130.26,345790,0
2014-03-21,131.14,131.59,127.83,128.08,770203,0
2014-03-24,128.24,129.87,126.57,127.96,306257,0
2014-03-25,128.48,128.95,125.06,126.49,793484,0
2014-03-26,127.34,127.63,124.44,124.55,281200,0
2014-03-27,124.49,124.55,121.17,122.38,373371,0
2014-03-28,122.94,124.06,121.11,122.46,307711,0
2014-03-31,123.39,125.95,122.08,125.59,416425,0
2014-04-01,126.41,129.5,125.1,129.29,334727,0
2014-04-02,130.86,130.86,126.45,126.97,504258,0
2014-04-03,127.82,127.87,126.14,127.4,288205,0
2014-04-04,127.62,127.68,123.77,125.03,404613,0
2014-04-07,125.37,125.72,123.77,124.96,383926,0
2014-04-08,125.14,125.67,123.66,124.8,252861,0
2014-04-09,124.99,125.5,123.91,124.73,265474,0
2014-04-10,124.76,125.42,121.9,122,477022,0
2014-04-11,121.52,122.96,119.79,121.25,371511,0
2014-04-14,122.28,122.6,120.57,121.71,221110,0
2014-04-15,120.95,123.7,120.76,122.9,358625,0
2014-04-16,121.77,124.55,121.77,124.24,196786,0
2014-04-17,123.97,125.49,122.25,124.9,203671,0
2014-04-21,124.6,125.91,123.63,124.67,348347,0
2014-04-22,124.28,124.28,118.89,122.94,801375,0
2014-04-23,121.51,124.07,121.51,123.28,330111,0
2014-04-24,123.65,124.5,119.61,119.84,435244,0
2014-04-25,118.95,119.82,115.72,116.12,473603,0
2014-04-28,116.75,118.74,115.05,117.14,521839,0
2014-04-29,117.35,118.3,116.78,118.03,291170,0
2014-04-30,118.41,119.25,117.18,118.82,263110,0
2014-05-01,119.1,121.6,118.32,121.48,429030,0
2014-05-02,121.88,123.49,121.27,122.21,333701,0
2014-05-05,121.81,122.55,119.58,119.97,322685,0
2014-05-06,118.92,119.52,115.67,116.24,552425,0
2014-05-07,116.5,117.38,115.1,117.07,270878,0
2014-05-08,116.64,118.08,116.22,116.38,161496,0
2014-05-09,116.51,118.34,115.2,118.21,281289,0
2014-05-12,118.79,119.6,117.53,119.09,253738,0
2014-05-13,119.23,119.5,115.89,115.97,274837,0
2014-05-14,115.63,115.74,112.37,113.56,619747,0
2014-05-15,113.37,113.37,110.69,112.06,558468,0
2014-05-16,112.37,112.68,110.98,111.57,355512,0
2014-05-19,110.29,112.91,110.29,111.84,496550,0
2014-05-20,111.41,111.6,110.22,111.07,380365,0
2014-05-21,111.54,113.86,111.54,112.58,440092,0
2014-05-22,112.4,113.81,111.83,113.01,330502,0
2014-05-23,113.16,113.79,112.81,113.71,232967,0
2014-05-27,114.34,114.78,113.81,114.77,223425,0
2014-05-28,114.62,114.97,113.22,114.05,411015,0
2014-05-29,115.02,115.9,113.71,115.78,310409,0
2014-05-30,115.01,116.39,115.01,115.82,283359,0
2014-06-02,115.93,117.5,115.41,117.43,243479,0
2014-06-03,116.84,119.8,115.89,119.23,322671,0
2014-06-04,119.23,120.6,118.5,119.94,205078,0
2014-06-05,120.34,121.71,119.45,121.29,135420,0
2014-06-06,121.74,123.33,121.12,123.28,218554,0
2014-06-09,123.24,125.35,123,124.57,282574,0
2014-06-10,122.06,122.75,121.58,122.2,1025500,0
2014-06-11,121.57,122.4,120.69,121.3,317399,0
2014-06-12,120.88,122.46,120.09,120.52,295591,0
2014-06-13,121.23,121.77,119.37,119.63,240820,0
2014-06-16,120.75,120.9,118.27,120.83,277332,0
2014-06-17,120.57,123.25,120.57,122.94,371145,0
2014-06-18,123,123.57,121.51,122.66,297756,0
2014-06-19,122.95,123.28,121.56,122.12,203804,0
2014-06-20,122.23,123.24,121.82,122.91,823103,0
2014-06-23,123,123.84,122.13,122.5,345399,0
2014-06-24,122.7,124.66,121.81,123.12,376119,0
2014-06-25,122.83,124.4,121.33,123.95,299482,0
2014-06-26,124.3,126.03,122.53,125.63,472319,0
2014-06-27,125.04,127.44,124.86,125.87,1591247,0
2014-06-30,125.98,126.53,124.82,126.18,523738,0
2014-07-01,125.96,128.46,125.96,126.67,472922,0
2014-07-02,126.23,126.65,124.51,124.89,307800,0
2014-07-03,125.89,126.85,125.45,126.36,282445,0
2014-07-07,126.47,127.14,125.67,126.14,472996,0
2014-07-08,126.16,127.17,123.37,123.45,269860,0
2014-07-09,124.11,124.64,123.35,123.44,227449,0
2014-07-10,121.86,123.47,121.51,122.42,283893,0
2014-07-11,122.62,122.95,121.53,122.36,202765,0
2014-07-14,126.44,126.99,122.46,122.93,317911,0
2014-07-15,123.51,124.61,123.22,123.98,391046,0
2014-07-16,124.4,124.87,120.66,121.56,499013,0
2014-07-17,121.2,121.84,120.44,121.02,515337,0
2014-07-18,121.3,122.58,120.77,121.12,294952,0
2014-07-21,121.42,121.88,120.64,121.13,561350,0
2014-07-22,121.74,125.2,116.24,116.96,876254,0
2014-07-23,118.04,118.37,116.3,116.38,445234,0
2014-07-24,116.31,119.51,116.31,119.11,345406,0
2014-07-25,118.75,119.68,117.11,117.73,239211,0
2014-07-28,117.51,117.51,116.02,116.31,271633,0
2014-07-29,116.63,117.53,115.85,116.36,288623,0
2014-07-30,116.5,117.85,115.97,116.27,365050,0
2014-07-31,115.65,116.5,113.96,114.39,500358,0
2014-08-01,116.82,117.6,112.84,114,438123,0
2014-08-04,114.52,116.5,113.38,114.21,303864,0
2014-08-05,114,114.95,112.57,112.82,302704,0
2014-08-06,112.57,114.4,112.57,113.41,264640,0
2014-08-07,113.55,114.75,112.17,112.59,154794,0
2014-08-08,112.61,114.45,112.61,114.01,293247,0
2014-08-11,114.02,115,113.35,114.19,193184,0
2014-08-12,113.59,115.2,113.59,114.07,232132,0
2014-08-13,114.25,115.74,114.19,114.48,115566,0
2014-08-14,114.47,114.83,113.62,114.03,218790,0
2014-08-15,114.68,115.18,113,114.06,245839,0
2014-08-18,114.66,116,114.63,115.92,227238,0
2014-08-19,115.93,116.87,115.65,115.95,204220,0
2014-08-20,115.98,116.9,115.34,116.63,254644,0
2014-08-21,116.94,118.8,116,118.56,265284,0
2014-08-22,118.32,119.29,117.49,118.38,252822,0
2014-08-25,119.11,119.3,118.41,119.16,253106,0
2014-08-26,119.43,120.09,118.29,119.69,193560,0
2014-08-27,119.76,119.76,118.35,118.6,130257,0
2014-08-28,118.41,118.46,117.33,117.51,211898,0
2014-08-29,117.53,118.8,116.91,118.46,157788,0
2014-09-02,118.61,120.55,118.61,119.95,323056,0
2014-09-03,120.66,120.66,119.75,120.36,193750,0
2014-09-04,120.45,121.49,119.33,119.68,199423,0
2014-09-05,118.56,118.75,115.8,116.04,616660,0
2014-09-08,116.01,116.45,115.09,115.81,496844,0
2014-09-09,115.86,115.87,114.23,114.97,325066,0
2014-09-10,115.38,116.82,114.29,116.34,358328,0
2014-09-11,116.91,116.91,115.39,116.87,343903,0
2014-09-12,116.89,118.45,116.66,117.56,424020,0
2014-09-15,117.34,118.49,116.92,117.35,266275,0
2014-09-16,117.44,118.04,115.85,115.87,366286,0
2014-09-17,116.11,116.88,114.71,115.56,317662,0
2014-09-18,115.6,118.5,115.17,118.43,643989,0
2014-09-19,119.53,120.04,117.43,117.58,670142,0
2014-09-22,117.63,117.63,115.96,115.99,184398,0
2014-09-23,115.58,115.86,114.18,114.24,218656,0
2014-09-24,114,115.01,113.39,114.43,222126,0
2014-09-25,114.36,114.74,112.14,112.22,297632,0
2014-09-26,112.65,113.83,112.27,113.72,297786,0
2014-09-29,112.21,113.21,111.64,113.16,246006,0
2014-09-30,113.03,113.39,111.84,112.06,566223,0
2014-10-01,112.1,113.17,111.23,112,499767,0
2014-10-02,112.13,113.55,111.38,112.99,305003,0
2014-10-03,113.47,114.34,113.39,113.42,195255,0
2014-10-06,113.67,114.3,112.28,112.36,192556,0
2014-10-07,111.54,112.21,110.01,110.04,293128,0
2014-10-08,110.09,112.36,109.94,112.22,349158,0
2014-10-09,112.16,112.16,108.61,108.77,390637,0
2014-10-10,109.07,109.99,107.7,107.75,318846,0
2014-10-13,107.68,108.58,106.96,107.28,385775,0
2014-10-14,107.92,108.69,106.56,106.73,401605,0
2014-10-15,105.52,106.15,103.12,103.7,732695,0
2014-10-16,101.9,106.44,101.87,106.16,696859,0
2014-10-17,107.08,108.17,106.48,107,338051,0
2014-10-20,106.93,107.28,106.22,107,482935,0
2014-10-21,108,117.25,108,116.73,997736,0
2014-10-22,117.6,119.2,115.72,116.79,433509,0
2014-10-23,118.4,118.61,116.54,116.75,305661,0
2014-10-24,116.46,118.01,115.98,116.5,221413,0
2014-10-27,115.02,117.36,115.02,117.24,328290,0
2014-10-28,117.24,119.83,116.87,119.68,272734,0
2014-10-29,119.74,120.82,118.5,120.58,286163,0
2014-10-30,119.86,120.5,118.51,119.9,203211,0
2014-10-31,121.11,122.1,119.89,121.13,249804,0
2014-11-03,121.83,123.99,121.55,122.02,420644,0
2014-11-04,121.61,122.28,120.62,122.09,273446,0
2014-11-05,119.02,123.56,119.02,122.43,194650,0
2014-11-06,123.43,123.44,122.03,123.2,247304,0
2014-11-07,123.22,123.71,122.27,123.69,276529,0
2014-11-10,123.99,124.84,121.55,124.53,309944,0
2014-11-11,124.56,125.16,124.04,124.18,202585,0
2014-11-12,122.88,125.48,122.88,125.36,156645,0
2014-11-13,125.95,126.05,122.73,123.51,314477,0
2014-11-14,123.52,124.6,121.75,122.32,219393,0
2014-11-17,120.94,122.22,120.82,121.71,354308,0
2014-11-18,121.66,122.61,121.35,121.5,256671,0
2014-11-19,121.89,121.89,120.1,121.7,225771,0
2014-11-20,120.89,122.58,120.84,122.46,264751,0
2014-11-21,123.55,123.98,119.84,120.31,271089,0
2014-11-24,121.11,123.6,120.33,123.45,347232,0
2014-11-25,123.68,124.48,122.21,123.94,331990,0
2014-11-26,124.21,124.21,122.91,123.39,142759,0
2014-11-28,123.6,123.61,120.93,121.27,103069,0
2014-12-01,120.03,120.73,119.12,119.75,523243,0
2014-12-02,120,122.22,119.59,121.99,432747,0
2014-12-03,122.08,123.86,121.76,123.36,375450,0
2014-12-04,123.01,123.01,121.6,122.21,320008,0
2014-12-05,122.9,126.62,122.9,126,423707,0
2014-12-08,126.25,126.82,124.29,125.56,275736,0
2014-12-09,124.01,125.56,122.44,125.28,299663,0
2014-12-10,124.4,125.15,120.93,121.04,372070,0
2014-12-11,122.05,123.07,120.33,120.71,286607,0
2014-12-12,120.23,121.05,118.62,118.89,321376,0
2014-12-15,119.53,120.97,117.71,118.25,376658,0
2014-12-16,117.6,120.57,117.07,119.59,537123,0
2014-12-17,119.45,121.86,119.45,121.15,415910,0
2014-12-18,122.91,124.12,121.37,123.59,331617,0
2014-12-19,123.6,124.64,122.78,123.66,518200,0
2014-12-22,124.32,125.41,123.67,124.64,224437,0
2014-12-23,125.15,126.91,125.1,126.73,192244,0
2014-12-24,127.22,127.22,125.58,126.18,87298,0
2014-12-26,126.29,127.51,125.34,126.48,131872,0
2014-12-29,125.88,128.38,125.88,126.85,183999,0
2014-12-30,126.29,127.93,125.38,126.83,181073,0
2014-12-31,127.66,127.66,125.85,125.96,266271,0
2015-01-02,126.19,126.85,123.83,125.25,195993,0
2015-01-05,124.53,124.53,121.66,121.81,186540,0
2015-01-06,121.59,122.37,119.05,120.36,282630,0
2015-01-07,123.05,123.05,120.11,120.97,288542,0
2015-01-08,121.7,124.15,121.7,124.08,169435,0
2015-01-09,123.91,123.91,120.25,120.34,175022,0
2015-01-12,120.79,121.73,118.78,119.74,320818,0
2015-01-13,120.55,121.95,118,119.48,289333,0
2015-01-14,117.68,117.92,114,116.91,430779,0
2015-01-15,117.16,118.26,114.93,114.98,213220,0
2015-01-16,114.5,116.82,113.98,116.67,215859,0
2015-01-20,118.86,118.86,114.86,116.96,496829,0
2015-01-21,116.68,117.89,116.29,117.75,365141,0
2015-01-22,120.87,124.69,118.78,124.45,631926,0
2015-01-23,123.25,125.17,121.5,121.75,315264,0
2015-01-26,120.45,123.07,118.89,122.72,274964,0
2015-01-27,120.91,121.37,120.35,120.41,274297,0
2015-01-28,120.46,121.16,117,117.37,318688,0
2015-01-29,118.33,119.21,116.67,118.97,205311,0
2015-01-30,118.17,119.49,116.89,117.13,259855,0
2015-02-02,118.22,120.47,117.01,120.32,316130,0
2015-02-03,121.45,123.38,121.45,122.87,259519,0
2015-02-04,122.27,123.15,120.97,121.03,194787,0
2015-02-05,122.43,124.25,121.94,123.44,207128,0
2015-02-06,124.59,125.99,124.27,125.59,343804,0
2015-02-09,124.71,125.15,123.01,123.44,267276,0
2015-02-10,124.51,125.8,123.38,124.91,211536,0
2015-02-11,124.46,125.18,123.47,124.18,197850,0
2015-02-12,125.01,125.91,124.51,125.58,167817,0
2015-02-13,125.44,126.25,124.93,125.7,169723,0
2015-02-17,125.42,126.83,124.65,126.73,174945,0
2015-02-18,126.17,126.69,124.04,124.47,184418,0
2015-02-19,123.95,124.85,122.83,123.89,119334,0
2015-02-20,123.45,125.78,121.96,125.7,189815,0
2015-02-23,125.26,126.18,124.56,126.03,278527,0
2015-02-24,126.48,127.05,125.49,125.64,175243,0
2015-02-25,125.03,125.74,124.12,124.28,169771,0
2015-02-26,124.01,124.57,122.97,123.83,325913,0
2015-02-27,123.77,124.13,123.19,123.35,158305,0
2015-03-02,123.18,124.75,123.07,124.62,226400,0
2015-03-03,124.82,125.15,123.42,124.39,296000,0
2015-03-04,123.59,124.8,123.17,124.75,262200,0
2015-03-05,125.45,126.1,123.33,124.88,209300,0
2015-03-06,124.75,127.97,124.75,126.27,306000,0
2015-03-09,125.21,127.75,125.21,126.51,233500,0
2015-03-10,125.05,125.37,123.31,123.32,131600,0
2015-03-11,123.33,125.51,123.33,125.43,163600,0
2015-03-12,126.48,129.56,125.95,129.23,397700,0
2015-03-13,129.69,131.51,128.69,131.32,588400,0
2015-03-16,132.44,133.34,130.94,132.51,454800,0
2015-03-17,132.65,132.65,130.72,131.6,551400,0
2015-03-18,131.43,133.69,130.87,131.53,381500,0
2015-03-19,131.41,131.56,130.13,130.96,377600,0
2015-03-20,131.31,132.08,130.56,131.9,634700,0
2015-03-23,131.8,132.01,129.79,129.86,194900,0
2015-03-24,129.96,131.49,126.86,129.14,733300,0
2015-03-25,129.17,129.89,126.08,126.1,217900,0
2015-03-26,125.5,127.94,124.9,127.58,268400,0
2015-03-27,127.47,127.47,125.89,127.26,182400,0
2015-03-30,128.05,129.74,127.37,129.29,202900,0
2015-03-31,128.46,129.9,128.12,129.58,254700,0
2015-04-01,129.92,130.62,128.37,130.39,343000,0
2015-04-02,130.84,131.63,129.76,131.29,254800,0
2015-04-06,129.79,132.04,128.63,131.46,229000,0
2015-04-07,131.75,133.64,130.74,131.9,170183,0
2015-04-08,132.51,132.6,130.56,130.98,278500,0
2015-04-09,131.11,131.97,129.59,130.75,207486,0
2015-04-10,130.82,131.1,129.98,130.54,239800,0
2015-04-13,131.06,132,129.65,131.48,312600,0
2015-04-14,130.27,130.61,128.82,130.34,224600,0
2015-04-15,130.04,131.45,129.86,131.25,341283,0
2015-04-16,131.26,131.73,129.89,131.24,225898,0
2015-04-17,130.43,130.71,128.6,128.9,305900,0
2015-04-20,130.02,130.51,128.63,128.96,476396,0
2015-04-21,131,136.94,129.08,136.35,783110,0
2015-04-22,136.98,138.12,134.92,135.17,535349,0
2015-04-23,135.24,135.88,134.5,134.63,321400,0
2015-04-24,134.69,135.02,132.37,132.5,277135,0
2015-04-27,134.25,134.25,130.52,131.07,388000,0
2015-04-28,131,133.13,130.84,133.03,408001,0
2015-04-29,132.99,134.62,132.44,134.15,308200,0
2015-04-30,133.41,135.14,132.66,134.09,541000,0
2015-05-01,133.55,135.54,133.03,134.01,331900,0
2015-05-04,134.48,137.27,134.12,137.13,403200,0
2015-05-05,136.39,137.66,136.36,136.78,474500,0
2015-05-06,136.5,138.17,136.35,138.12,438081,0
2015-05-07,138.31,138.75,137.12,137.26,595799,0
2015-05-08,137.81,138.61,136.82,138.04,193000,0
2015-05-11,138.09,139.4,136.91,138.86,298000,0
2015-05-12,138.62,139.78,137.32,139.45,216957,0
2015-05-13,139.54,140.3,138.4,140.09,285900,0
2015-05-14,140.84,141.58,139.5,141.17,305000,0
2015-05-15,141.68,142.23,137.75,138.73,223710,0
2015-05-18,138.92,141.39,138.92,140.89,174563,0
2015-05-19,141.52,142.52,141.2,142.21,214327,0
2015-05-20,142,142.29,140.78,141.64,163700,0
2015-05-21,141.18,142.29,140.6,142.09,207900,0
2015-05-22,142,142.71,141.68,141.82,201800,0
2015-05-26,141.27,141.71,139.61,140.32,192585,0
2015-05-27,140.73,141.77,140.01,141.2,284500,0
2015-05-28,141.01,141.81,140.02,141.37,223474,0
2015-05-29,141.5,141.58,139.34,139.65,352300,0
2015-06-01,140.27,140.9,138.11,138.58,436683,0
2015-06-02,139.6,139.87,138.45,139.18,711755,0
2015-06-03,139.48,140.6,139.06,139.62,1257800,0
2015-06-04,139.6,140.12,138.95,139.53,525700,0
2015-06-05,140.43,141.11,140.03,140.36,531500,0
2015-06-08,140.07,142.62,140.07,142.28,714300,0
2015-06-09,142.09,144.62,141.88,144.41,429496,0
2015-06-10,145.04,147.02,144.75,146.59,391724,0
2015-06-11,146.57,147.3,145.58,146.87,263198,0
2015-06-12,146.81,146.88,145.64,146.73,197500,0
2015-06-15,145.59,147.52,144.68,146.42,309600,0
2015-06-16,146.37,148.43,145.96,148.31,284100,0
2015-06-17,149.07,149.24,145.22,145.5,217500,0
2015-06-18,145.69,146.82,144.68,146.3,409900,0
2015-06-19,146.78,146.78,145.61,146.49,396800,0
2015-06-22,147.41,148.29,145.84,148,337600,0
2015-06-23,148.72,149.65,147.83,148.46,331684,0
2015-06-24,148.08,148.77,147.07,147.11,200700,0
2015-06-25,149.06,149.06,146.6,147.03,217200,0
2015-06-26,148.57,149.53,147.77,148.92,520500,0
2015-06-29,147.73,148.36,145.48,145.56,266300,0
2015-06-30,147.06,147.75,145.52,146.39,527634,0
2015-07-01,147.74,149.35,147.73,148.91,364700,0
2015-07-02,148.73,148.73,146.18,147.74,298500,0
2015-07-06,146.25,148.19,145.56,146.74,447500,0
2015-07-07,146.53,146.79,143.51,144.35,530700,0
2015-07-08,143.37,144.7,142.86,143.93,429700,0
2015-07-09,146.47,149.23,144.2,145.89,385600,0
2015-07-10,147.71,148.29,146.46,147.45,269000,0
2015-07-13,148.54,149.25,147.52,148.5,294500,0
2015-07-14,148,149.73,147.47,148.62,371367,0
2015-07-15,148.73,150.85,148,150.84,452501,0
2015-07-16,150.94,152.56,150.94,152.2,380300,0
2015-07-17,152.09,153.64,149.52,151.25,267800,0
2015-07-20,152.17,153.05,151.12,152.13,458100,0
2015-07-21,153.01,155.84,145.46,146.09,878800,0
2015-07-22,147.69,151.07,147.01,149.82,995600,0
2015-07-23,149.73,151.83,149.08,149.54,426400,0
2015-07-24,149.7,150.29,147.9,148.3,316000,0
2015-07-27,147.56,147.96,145.56,146.48,330200,0
2015-07-28,147.41,147.43,145.44,146.25,344500,0
2015-07-29,146.56,146.98,145.28,146.47,356700,0
2015-07-30,145.92,147.12,145.41,146.63,241300,0
2015-07-31,146.85,146.85,145.24,145.59,379000,0
2015-08-03,146,146.48,144.24,145.81,369439,0
2015-08-04,146.19,147.82,144.65,146.29,248500,0
2015-08-05,146.69,149.68,145.93,149.51,415700,0
2015-08-06,149.81,149.84,146.11,146.53,290483,0
2015-08-07,146.74,147.56,144.39,145.98,240700,0
2015-08-10,146.98,147.9,146.53,146.66,215300,0
2015-08-11,145.6,145.76,142.14,143.98,409340,0
2015-08-12,142.54,142.86,137.63,140.26,644700,0
2015-08-13,140.91,141.91,139.66,141.38,300500,0
2015-08-14,141.25,143.37,140.86,143.3,174000,0
2015-08-17,142.5,145.03,141.16,143.95,251300,0
2015-08-18,143.88,145.39,142.99,143.49,257800,0
2015-08-19,142.45,142.79,140.27,140.36,364200,0
2015-08-20,139.28,139.28,136.5,136.55,309200,0
2015-08-21,135.32,136.59,134.33,134.88,371400,0
2015-08-24,128.15,133.21,127.54,128.69,487884,0
2015-08-25,132.51,132.74,127.25,127.37,565200,0
2015-08-26,129.85,131,127.06,130.73,483300,0
2015-08-27,132.52,134.05,131.5,132.91,338200,0
2015-08-28,132,134.18,132,133.05,231600,0
2015-08-31,132.57,134.29,132.05,133.49,263800,0
2015-09-01,130.43,131.71,126.81,126.95,601800,0
2015-09-02,128.19,129.31,126.49,128.84,388300,0
2015-09-03,129.29,131.5,129.01,131.1,368100,0
2015-09-04,129.79,131.12,129.01,130.08,304600,0
2015-09-08,132.64,134.99,130.28,134.82,397600,0
2015-09-09,136.35,136.44,133.5,133.66,418600,0
2015-09-10,133.8,136.41,132.81,135.83,515515,0
2015-09-11,135.83,137.21,134.45,137.17,340600,0
2015-09-14,136.71,138.24,136.32,137.82,404000,0
2015-09-15,137.78,139.34,137.57,138.99,404300,0
2015-09-16,138.48,139.13,137.47,138.76,489600,0
2015-09-17,139.03,142.09,137.57,139.18,862959,0
2015-09-18,137.27,137.75,135.7,136.68,830400,0
2015-09-21,137.68,139.92,137.03,138.79,301200,0
2015-09-22,136.58,138.33,135.95,138.01,488800,0
2015-09-23,138.29,139.26,137.36,138.84,287884,0
2015-09-24,137.21,138.38,135.82,138.1,405207,0
2015-09-25,139.49,141.08,138.16,138.62,328100,0
2015-09-28,138.6,138.64,135.49,135.84,246424,0
2015-09-29,136.36,136.36,134.11,135.86,434100,0
2015-09-30,137.22,137.91,136.01,137.56,587700,0
2015-10-01,138.05,139.8,136.63,139.42,425800,0
2015-10-02,136.58,136.95,132.54,135.87,522600,0
2015-10-05,137.11,140.75,137.03,140.26,301882,0
2015-10-06,139.47,140.15,138.03,138.85,244800,0
2015-10-07,139.39,141.75,139.19,140.94,364400,0
2015-10-08,141.1,142.27,139.91,142.09,280500,0
2015-10-09,142.09,142.94,140.24,140.86,246600,0
2015-10-12,141.28,142.93,139.99,142.04,216486,0
2015-10-13,141.76,143.02,140.94,141.5,292700,0
2015-10-14,141.25,142.09,137.65,138.15,197200,0
2015-10-15,139.03,141.05,137.73,141.03,215700,0
2015-10-16,141.66,142.3,140.06,140.76,283900,0
2015-10-19,140.82,144.54,140.5,143.78,679342,0
2015-10-20,142,147.03,142,146.21,429628,0
2015-10-21,147.67,147.67,143.41,144,412300,0
2015-10-22,144.46,146.99,142.4,145.21,355800,0
2015-10-23,146.33,149.13,145.87,149.07,368500,0
2015-10-26,148.4,149.08,146.57,147.8,227200,0
2015-10-27,146.99,148.17,145,147.08,351400,0
2015-10-28,147.29,153.67,146.64,153.6,527200,0
2015-10-29,153.7,154.4,151.63,151.91,383000,0
2015-10-30,152.08,152.34,147.75,148.92,394400,0
2015-11-02,149.95,151.84,148.64,151.28,391893,0
2015-11-03,150.68,152.99,149.05,149.22,367800,0
2015-11-04,150.01,151.78,149.34,150.29,292728,0
2015-11-05,150.48,152.49,149.86,151.77,313100,0
2015-11-06,153.72,161.14,152.99,156.69,926800,0
2015-11-09,159.59,160.75,156.12,156.98,729142,0
2015-11-10,156.24,157.61,154.56,156.1,649700,0
2015-11-11,157.29,158.27,155.83,156.06,450100,0
2015-11-12,155.65,156.83,152.6,152.77,418000,0
2015-11-13,151.7,152.95,150.09,151.31,691300,0
2015-11-16,150.85,153.33,149.42,153.28,391800,0
2015-11-17,154.57,156.41,152.8,152.99,707000,0
2015-11-18,153.25,155.68,151.67,155.41,579400,0
2015-11-19,155.2,156.96,153.77,155.6,350900,0
2015-11-20,155.78,157.92,155.62,157.2,356000,0
2015-11-23,157.66,160.14,157.66,159.06,501400,0
2015-11-24,158.5,161.48,157.83,160.43,531600,0
2015-11-25,161.12,162.22,159.42,160.73,581500,0
2015-11-27,160.84,162.6,159,160.21,245400,0
2015-11-30,161,163.15,157.4,158.15,2618500,0
2015-12-01,158.4,159.87,156.39,158.23,572996,0
2015-12-02,158.78,159.23,156.2,156.6,387220,0
2015-12-03,157.88,158.86,153.45,153.98,543006,0
2015-12-04,154.53,158.21,154.08,157.59,445000,0
2015-12-07,157.47,158.91,154.4,155.44,564100,0
2015-12-08,155.12,155.56,153.21,154.96,474458,0
2015-12-09,154.85,156.51,152.27,153.38,492900,0
2015-12-10,153.11,155.43,151.72,153.57,337000,0
2015-12-11,153.82,153.82,150.22,151.44,550600,0
2015-12-14,152.16,153.82,150.13,151.13,542743,0
2015-12-15,152.41,156.82,151.71,155.55,609000,0
2015-12-16,156.97,158.13,154.16,157.35,485300,0
2015-12-17,157.12,158.18,154.33,154.7,608200,0
2015-12-18,154.72,155.87,150.22,151.19,1686600,0
2015-12-21,152.2,154.94,149.65,151.65,340500,0
2015-12-22,152.07,153.48,149.79,151.4,368617,0
2015-12-23,152.01,153.14,150.93,152.97,221200,0
2015-12-24,153.09,154.42,152.84,153.62,136823,0
2015-12-28,152.71,155.07,151.3,154.84,311852,0
2015-12-29,155.45,156.57,154.44,156.2,248432,0
2015-12-30,155.41,155.8,154.2,154.32,162922,0
2015-12-31,153.52,155.55,152.552,153.37,315967,0
2016-01-04,151.43,151.43,143.825,145.29,654343,0
2016-01-05,145.19,146.998,144.93,145.68,363809,0
2016-01-06,142.55,145.28,140.05,143.17,360192,0
2016-01-07,140.41,142.02,138.76,138.93,380673,0
2016-01-08,140.32,141.92,135.64,135.9,471693,0
2016-01-11,136.24,137.73,135.7,136.5,602503,0
2016-01-12,137.95,140,135.67,137.83,384280,0
2016-01-13,138.33,139,133.33,134.47,509668,0
2016-01-14,135.04,137.38,133.035,136.48,527290,0
2016-01-15,133.07,135,131.21,134.73,328007,0
2016-01-19,136.4,137.75,134.73,135.73,717200,0
2016-01-20,133.73,138.185,132.13,136.71,625956,0
2016-01-21,137.24,143.32,137.24,139.09,776910,0
2016-01-22,135.06,136.99,133,135.36,1917985,0
2016-01-25,135.05,135.79,128.32,128.67,875555,0
2016-01-26,129.66,133.49,129.38,133.18,758503,0
2016-01-27,132.48,136.27,132.36,133.23,313725,0
2016-01-28,134.58,137.08,134.13,135.7,561466,0
2016-01-29,135.87,139.43,135.63,139.34,643533,0
2016-02-01,139.14,141.76,138.155,141.33,737583,0
2016-02-02,139.77,139.99,137.38,137.84,741639,0
2016-02-03,138.84,139.79,135.48,139.57,594335,0
2016-02-04,138.65,141.22,137.7,139.57,431970,0
2016-02-05,139.46,141.01,136.23,136.58,481193,0
2016-02-08,134.14,135,128.68,129.66,764774,0
2016-02-09,127.94,129.08,126.41,127.82,847931,0
2016-02-10,128.96,131.38,128.72,128.94,458486,0
2016-02-11,126.44,128.5,119.6,119.89,866050,0
2016-02-12,122.49,126.76,120.195,126.42,644576,0
2016-02-16,128.51,132.03,128.33,131.12,536114,0
2016-02-17,132.45,133.11,131.01,131.57,283781,0
2016-02-18,131.88,132.41,129.42,129.61,322664,0
2016-02-19,129.13,131.96,128.16,131.34,303264,0
2016-02-22,132.65,134.21,132.12,132.52,160626,0
2016-02-23,131.72,132.465,127.69,129.15,307522,0
2016-02-24,127.64,128.66,124.09,128.31,323386,0
2016-02-25,129.06,131.33,128.65,130.6,289139,0
2016-02-26,131.59,133.59,130.45,131.95,279929,0
2016-02-29,131.97,132.87,129.35,129.55,376529,0
2016-03-01,130.45,135.25,129.695,134.76,427387,0
2016-03-02,135.08,136.69,133.65,136.44,303248,0
2016-03-03,136.41,142.7,135.42,142.45,777438,0
2016-03-04,142.71,143.43,140.16,142.32,452012,0
2016-03-07,141.35,144.09,140.53,142.82,342863,0
2016-03-08,141.4,142.14,140.04,140.66,586169,0
2016-03-09,141.73,141.73,137.08,137.5,457237,0
2016-03-10,138.39,139.59,135.861,138.84,511234,0
2016-03-11,140.11,142.92,138.93,142.13,439513,0
2016-03-14,142.17,143.17,140.54,141.88,563694,0
2016-03-15,140.6,143.19,140.57,142.09,397016,0
2016-03-16,142.39,143.58,139.4,140.3,515478,0
2016-03-17,139.82,141.08,137.837,140.45,747757,0
2016-03-18,140.6,143.5,139.72,140.29,1388641,0
2016-03-21,140.48,142.8,139.07,141.32,320175,0
2016-03-22,140.77,141.54,139.43,140.7,295013,0
2016-03-23,140.11,140.11,135.66,137.87,636224,0
2016-03-24,137.96,138.89,135.63,138.23,414955,0
2016-03-28,138.23,138.81,135.45,137.92,276042,0
2016-03-29,137.48,137.82,135.16,137.46,533206,0
2016-03-30,138.7,141.24,137.95,138.26,237125,0
2016-03-31,137.31,140.16,135.41,136.12,515692,0
2016-04-01,134.85,136.43,134.135,135.58,565382,0
2016-04-04,135.27,136.87,134.24,136.7,421403,0
2016-04-05,135.32,135.91,134.18,134.32,397092,0
2016-04-06,134.63,135.33,133.45,135.33,337241,0
2016-04-07,134.44,136.255,131.805,132.58,486694,0
2016-04-08,133.91,135.15,132.89,134.06,474149,0
2016-04-11,135.04,136.31,132.661,133.52,299116,0
2016-04-12,133.9,136.16,133.5,136.14,407158,0
2016-04-13,137.22,141.08,136.87,140.63,414086,0
2016-04-14,140.26,144.56,140.2,142.47,330880,0
2016-04-15,142.33,143.35,141.56,142.74,272590,0
2016-04-18,141.31,144.55,140.575,143.64,330783,0
2016-04-19,144.22,146.9,142.51,146.89,513331,0
2016-04-20,146.89,147.57,139.12,141.23,999747,0
2016-04-21,140.775,142.63,137.5,138.07,529424,0
2016-04-22,139,141.93,138.59,141.72,460097,0
2016-04-25,142.68,143.22,140.5,142.47,465349,0
2016-04-26,142.48,145.067,142.35,143.85,417074,0
2016-04-27,144,145,141.8,143.18,353852,0
2016-04-28,141.75,142.68,138.86,139.37,318973,0
2016-04-29,139.12,139.68,136.69,137.83,297819,0
2016-05-02,138.14,139.67,136.72,137.58,428187,0
2016-05-03,136.04,136.1,133.61,134.54,508255,0
2016-05-04,133.26,134.08,129.69,131.79,514846,0
2016-05-05,132.52,133.11,130.41,130.72,277021,0
2016-05-06,129.92,134.27,129.355,131.59,281297,0
2016-05-09,131.23,132.79,129.66,130.72,280676,0
2016-05-10,131.48,132.46,129.53,132.11,243889,0
2016-05-11,131.38,134.83,130.78,133.23,346953,0
2016-05-12,133.8,135.15,131.627,132.69,236378,0
2016-05-13,132.86,134.565,130.21,131.1,353264,0
2016-05-16,131.2,133.24,130.85,132.15,276766,0
2016-05-17,131.49,132.491,129.18,129.85,437231,0
2016-05-18,129.98,134.73,129.47,134.14,417454,0
2016-05-19,133.25,134.65,132.11,133.31,341509,0
2016-05-20,133.64,135.125,133.42,134.23,186261,0
2016-05-23,134.03,134.81,133.02,134,166507,0
2016-05-24,134.81,137.55,133.97,137.06,531771,0
2016-05-25,137.29,138.97,137.003,138.77,353804,0
2016-05-26,138.72,138.72,136.19,136.22,334736,0
2016-05-27,136.51,137.585,135.37,137.38,319802,0
2016-05-31,135.41,136.08,134.37,135,757412,0
2016-06-01,134.28,135.46,131.7,135.19,772200,0
2016-06-02,134.49,135.13,132.95,134.93,361562,0
2016-06-03,133.21,133.785,128.59,133.22,1000914,0
2016-06-06,133.48,135.5,133.23,134.38,323138,0
2016-06-07,134.57,135.25,133.01,133.49,274806,0
2016-06-08,133.18,134.67,132.48,134.39,202966,0
2016-06-09,133.34,134.38,130.96,132.34,360986,0
2016-06-10,130.92,131.86,129.67,131.25,275170,0
2016-06-13,130.16,131.76,128.63,128.99,415413,0
2016-06-14,128.76,129.4,124.7,125.65,517319,0
2016-06-15,126.23,128.58,125.65,126.11,312217,0
2016-06-16,125.27,125.45,123.75,124.63,477629,0
2016-06-17,124.75,125.61,123.865,124.76,931069,0
2016-06-20,126.83,129.14,125.605,125.95,330315,0
2016-06-21,128.43,128.79,126.621,127.94,330318,0
2016-06-22,128.46,130.25,128,128.55,291960,0
2016-06-23,130.06,132.35,129.68,131.43,367001,0
2016-06-24,124.55,126.77,122.42,122.46,464978,0
2016-06-27,120.6,120.8,114.36,114.99,725217,0
2016-06-28,119.01,122.07,117.82,121.58,543643,0
2016-06-29,121.71,123.59,120.891,123.04,457670,0
2016-06-30,122.9,124.93,122,124.92,438542,0
2016-07-01,123.94,124.75,122.77,123.32,445261,0
2016-07-05,121.73,122.58,119.62,120.56,442478,0
2016-07-06,119.76,122.7,119.29,122.42,391041,0
2016-07-07,122.94,125.18,122.94,124.04,363779,0
2016-07-08,126.08,127.49,125.69,126.04,335507,0
2016-07-11,126.91,128.27,126.765,127.3,157769,0
2016-07-12,128.5,130.73,128.5,129.54,318610,0
2016-07-13,128.8,129.885,127.93,128.45,339189,0
2016-07-14,130.54,131.8,130.13,130.67,254715,0
2016-07-15,131.33,132,130.24,130.41,282154,0
2016-07-18,130.99,130.99,128.63,129.11,452468,0
2016-07-19,128.32,130.12,127.92,129.95,350354,0
2016-07-20,124.1,124.84,119.24,124.04,1791804,0
2016-07-21,123.14,124.2,122.01,122.97,591780,0
2016-07-22,122.73,124.61,122,124.07,417285,0
2016-07-25,123.49,124.01,122.25,122.59,400441,0
2016-07-26,122.46,123.81,122.38,122.52,282323,0
2016-07-27,122.78,123.63,121.18,121.35,449410,0
2016-07-28,121.36,121.65,120.14,120.78,426067,0
2016-07-29,120.62,121.49,120.21,120.24,240715,0
2016-08-01,120.54,121.46,118.81,119.59,340893,0
2016-08-02,119.5,120.32,117.82,117.98,313228,0
2016-08-03,118.15,119.91,118.15,119.84,234270,0
2016-08-04,119.4,120.67,118.905,119.5,319268,0
2016-08-05,120.7,124.24,119.56,124.13,534674,0
2016-08-08,124.59,124.93,120.48,120.56,457275,0
2016-08-09,120.34,121.46,120.08,120.31,254578,0
2016-08-10,119.95,119.95,118.16,118.21,481519,0
2016-08-11,119.03,119.42,117.9,118.19,406304,0
2016-08-12,117.44,118.15,116.84,117.6,157235,0
2016-08-15,118.14,119.58,117.91,119.05,195405,0
2016-08-16,118.66,118.95,117.48,117.54,261982,0
2016-08-17,117.02,117.49,116.5,117.31,313671,0
2016-08-18,117.16,117.88,116.865,117.37,180823,0
2016-08-19,116.79,117.49,116.52,117.3,169019,0
2016-08-22,117.34,117.53,116.46,117.41,128334,0
2016-08-23,118.13,118.37,116.98,117.18,296318,0
2016-08-24,117.38,118.339,117.03,117.87,228260,0
2016-08-25,117.45,118.59,117.25,118.49,241890,0
2016-08-26,118.51,119.9,118.29,119.48,315499,0
2016-08-29,119.62,121.25,119.52,120.7,424554,0
2016-08-30,121.13,122.192,120.65,121.61,196485,0
2016-08-31,121.8,122.82,120.01,122.01,309153,0
2016-09-01,122.6,122.905,119.73,120.84,210418,0
2016-09-02,120.8,123.248,119.94,122.09,402345,0
2016-09-06,122.29,122.29,118.45,118.8,222311,0
2016-09-07,118.09,119.78,118.04,119.66,339458,0
2016-09-08,119.54,119.89,118.51,118.78,190768,0
2016-09-09,118.41,119.1,117.73,118.4,654763,0
2016-09-12,117.81,119.11,116.81,118.57,459627,0
2016-09-13,117.12,118.605,116.24,117.83,457224,0
2016-09-14,117.97,118.65,115.86,115.98,265196,0
2016-09-15,115.6,117.22,115.51,115.72,347290,0
2016-09-16,115.06,116.15,114.33,115.79,788945,0
2016-09-19,116.41,117.03,114.82,115.85,486142,0
2016-09-20,116.27,116.99,114.76,114.92,298585,0
2016-09-21,115.67,115.91,114.16,115,273762,0
2016-09-22,115.07,116.18,114.76,115.86,245419,0
2016-09-23,114.87,117.28,114.87,116.23,357989,0
2016-09-26,115.35,116.06,114.5,114.83,240426,0
2016-09-27,114.61,116.48,114.01,115.96,380240,0
2016-09-28,117.84,119.18,116.973,119.09,623475,0
2016-09-29,119.28,119.74,117.03,117.26,426622,0
2016-09-30,117.66,119.32,117.05,118.47,309084,0
2016-10-03,117.35,118.5,117.01,117.37,417073,0
2016-10-04,117.52,120.43,117.52,119.65,383343,0
2016-10-05,120.26,123.65,119.96,122.66,442170,0
2016-10-06,122.84,123.6,122,122.29,320342,0
2016-10-07,122.25,123.46,121.45,123.32,328243,0
2016-10-10,124.3,124.787,122.47,122.76,328644,0
2016-10-11,122.75,123.4,120.33,120.96,364940,0
2016-10-12,121,121.6,120.3,120.43,249870,0
2016-10-13,119.68,119.89,115.71,117.39,400954,0
2016-10-14,119.09,119.73,116.62,117.35,453341,0
2016-10-17,117.25,118.68,115.16,115.5,326125,0
2016-10-18,116.55,116.97,115,115.5,239957,0
2016-10-19,116.08,119.9,115.83,119.62,516974,0
2016-10-20,114,118.03,113.53,116.65,1267762,0
2016-10-21,115,117,114.29,116.74,698837,0
2016-10-24,117.74,119.04,117.26,118.73,680574,0
2016-10-25,118.78,119.51,115.95,116.23,532187,0
2016-10-26,116.44,117.72,116.01,117.12,373651,0
2016-10-27,118.03,119.35,117.585,118.96,492719,0
2016-10-28,119.03,119.06,117.66,118.28,582126,0
2016-10-31,118.73,120.69,118.1,120.56,554956,0
2016-11-01,120.77,121.85,119.67,121.29,806572,0
2016-11-02,120.48,121.28,119.16,119.22,730015,0
2016-11-03,119.44,121.27,119.4,120.24,549089,0
2016-11-04,120.3,122.61,119.91,120.48,578326,0
2016-11-07,124.59,124.82,122.24,123.78,579205,0
2016-11-08,123,124.25,120.161,122.03,611058,0
2016-11-09,122.96,131.24,122.75,131.01,1083378,0
2016-11-10,133.01,142,133.01,139.39,1842892,0
2016-11-11,139.03,142.95,138.03,142.25,1828229,0
2016-11-14,141.15,149.94,141.15,148.16,1155589,0
2016-11-15,147.68,148.62,144.33,148.02,1139981,0
2016-11-16,147.2,147.95,145.34,147.02,607994,0
2016-11-17,146.75,149.2,146.75,148.75,498383,0
2016-11-18,148.46,149.91,147.85,149.35,541300,0
2016-11-21,149.75,150.275,148.33,149.69,567429,0
2016-11-22,149.78,150.4,148.5,149.98,494619,0
2016-11-23,150.82,151.31,149.24,150.35,420341,0
2016-11-25,150.24,150.949,149.298,150.21,213251,0
2016-11-28,149.21,150.885,147.83,148.68,527732,0
2016-11-29,149.33,150.305,148.46,149.51,420060,0
2016-11-30,151.41,152.04,149.76,149.91,698758,0
2016-12-01,151.58,154.6,150.47,154.47,554734,0
2016-12-02,153.8,154.24,149.47,150.62,520367,0
2016-12-05,151.45,153.41,150.36,151.25,388862,0
2016-12-06,152.62,153.93,151.2,152.68,495633,0
2016-12-07,152.11,154.27,151.85,154.18,454748,0
2016-12-08,155.36,157.46,154.34,156.01,351343,0
2016-12-09,156.94,156.94,154.37,154.97,327587,0
2016-12-12,154.02,155.395,150.06,151.38,481586,0
2016-12-13,152.34,152.86,149.38,150.74,533230,0
2016-12-14,149.27,150.16,146.73,147.4,1023116,0
2016-12-15,148.62,149.63,146.67,148.97,943219,0
2016-12-16,148.83,149.98,145.24,145.7,755703,0
2016-12-19,144.97,146.87,144.1,146.67,371288,0
2016-12-20,147.43,150.15,146.19,150.09,363736,0
2016-12-21,150.29,150.29,148.35,148.37,325286,0
2016-12-22,148.24,150.3,147.248,150.27,434356,0
2016-12-23,150.4,150.72,149.31,150.35,515052,0
2016-12-27,151.06,151.64,149.355,151.33,167357,0
2016-12-28,151.34,151.97,148.83,149.6,226293,0
2016-12-29,149.79,150.465,148.061,149.36,278233,0
2016-12-30,149.78,151.18,149.66,150.2,361087,0
2017-01-03,152.26,154.36,148.125,148.87,418622,0
2017-01-04,149.36,152.71,149.12,152.33,343435,0
2017-01-05,152.32,153.08,148.61,149.95,414124,0
2017-01-06,151.21,152.38,150.19,150.5,402796,0
2017-01-09,149.81,150.73,148.08,150.01,319181,0
2017-01-10,150.03,152.32,149.82,151.19,366550,0
2017-01-11,151.17,154.36,150.04,153.64,509397,0
2017-01-12,152.92,154.595,149.58,150.82,570297,0
2017-01-13,151.87,155.84,151.87,152.71,308717,0
2017-01-17,150.5,151.01,147.02,148.54,509909,0
2017-01-18,149.04,150.84,147.89,150.41,564239,0
2017-01-19,152.13,152.525,148.44,150.97,436273,0
2017-01-20,151.98,155.73,151.98,154.45,524755,0
2017-01-23,153.38,154.65,151.79,153.94,354028,0
2017-01-24,154.79,158.1,154.16,157.35,395977,0
2017-01-25,158.83,161.64,158.15,161.47,555768,0
2017-01-26,160.99,164.23,160.99,163.25,664113,0
2017-01-27,162.81,163.05,160.08,160.47,316605,0
2017-01-30,159.22,159.22,155.43,157.29,356546,0
2017-01-31,156.56,158.37,155.41,157.52,299952,0
2017-02-01,159.35,159.7,155.8,156.05,306344,0
2017-02-02,154.94,155.72,152.88,153.99,253137,0
2017-02-03,156.5,158.45,155.145,157.56,397934,0
2017-02-06,156.67,158.48,156.47,156.78,217382,0
2017-02-07,157.04,157.56,155.09,155.58,186830,0
2017-02-08,155.11,156.61,152.22,154.04,199294,0
2017-02-09,155.15,157.365,154.465,156.93,218151,0
2017-02-10,157.65,158.115,155.22,156.81,214473,0
2017-02-13,157.98,159.93,157.28,157.53,212116,0
2017-02-14,157.75,160.53,156.77,159.81,432398,0
2017-02-15,160.1,160.65,157.549,159.94,265207,0
2017-02-16,160.11,161.17,158.975,160.97,239358,0
2017-02-17,159.59,159.59,156.54,159.3,229283,0
2017-02-21,160.96,161.515,158.64,160.17,209612,0
2017-02-22,159.85,160.74,159.23,159.53,278955,0
2017-02-23,159.57,160.48,156.41,158.51,361360,0
2017-02-24,156.66,157.565,155.345,156.92,303930,0
2017-02-27,157.09,159.22,156.01,159.16,309205,0
2017-02-28,158.78,158.78,156.22,157.51,391885,0
2017-03-01,160.99,163.98,160.59,162.72,311729,0
2017-03-02,163.7,163.79,159.15,159.45,337771,0
2017-03-03,160.01,162.75,159.82,162.24,275327,0
2017-03-06,160.62,161.86,159.515,161.02,259231,0
2017-03-07,161.2,161.5,159.4,160.49,171736,0
2017-03-08,161.81,162.59,158.07,158.24,301903,0
2017-03-09,158.26,160.78,158.26,159.58,245354,0
2017-03-10,159.95,159.96,156.12,158.7,193293,0
2017-03-13,158.458,159.59,157.58,157.95,280858,0
2017-03-14,156.83,157.69,155.57,157.41,350529,0
2017-03-15,158.13,158.19,154.98,155.61,553886,0
2017-03-16,156.05,156.66,153.44,155.59,819098,0
2017-03-17,155.63,155.67,153.29,154.63,894423,0
2017-03-20,154.71,156.85,153.07,153.12,352454,0
2017-03-21,154.24,154.24,144.9,146.75,834894,0
2017-03-22,145.81,146.92,143.28,145.28,519869,0
2017-03-23,144.93,146.57,144.17,144.57,613962,0
2017-03-24,144.97,146.43,143.67,144.74,568724,0
2017-03-27,141.61,143.8,138.7,143.5,599414,0
2017-03-28,143.28,146.37,143,145.39,387209,0
2017-03-29,145.08,146.68,144.545,146.08,387378,0
2017-03-30,146.55,150.52,146.285,149.86,381970,0
2017-03-31,149.44,151.74,147.83,148.39,393990,0
2017-04-03,148.99,149,145.32,147.22,532462,0
2017-04-04,146.65,148.21,145.31,146.02,414933,0
2017-04-05,147.5,147.71,142.02,142.71,602869,0
2017-04-06,142.03,144.6,141.13,142.71,653095,0
2017-04-07,141.65,142.83,140.43,141.43,577909,0
2017-04-10,141.81,142.59,139.74,140.85,304959,0
2017-04-11,140.31,142.36,139.02,142.32,404489,0
2017-04-12,142.53,142.56,139.76,140.39,762146,0
2017-04-13,139.88,141.996,136.5,136.52,658839,0
2017-04-17,136.68,138.42,135.23,138.25,730096,0
2017-04-18,137.67,139.46,136.43,138.93,1092381,0
2017-04-19,139.89,143.36,137.2,139.14,1127905,0
2017-04-20,139.84,140.87,138.9,139.95,989123,0
2017-04-21,139.93,140.928,139.17,140.09,620672,0
2017-04-24,144,144.57,141.535,141.71,627363,0
2017-04-25,142.8,143.185,141.25,141.47,535174,0
2017-04-26,141.37,142.74,141.37,141.56,425102,0
2017-04-27,142.21,143.185,139.89,140.23,293286,0
2017-04-28,140.59,140.9,138.26,138.45,378022,0
2017-05-01,139.51,140.45,138.125,139.59,329430,0
2017-05-02,139.58,140.26,137.29,137.51,393124,0
2017-05-03,136.81,137.89,135.93,137,622913,0
2017-05-04,137.96,138.812,136.99,137.49,476509,0
2017-05-05,138.05,138.05,136.13,136.98,389243,0
2017-05-08,137.15,137.89,136.32,137.25,348853,0
2017-05-09,137.68,138,135.39,136.4,384181,0
2017-05-10,136.02,140.36,135.72,140.1,748838,0
2017-05-11,139.69,140.9,137.02,139.2,625516,0
2017-05-12,138.38,141.46,137.23,141.38,732292,0
2017-05-15,141.74,144.172,141.72,142.24,571420,0
2017-05-16,142.15,142.79,140.77,142.33,371242,0
2017-05-17,139.48,140.38,136.66,137.85,734480,0
2017-05-18,137.55,140.44,137.55,139.26,305678,0
2017-05-19,139.3,141.17,135.53,139.27,404096,0
2017-05-22,139.94,140.78,138.74,140.3,369251,0
2017-05-23,140.54,141.778,139.23,140.8,275035,0
2017-05-24,142.76,143.7,140.102,142.94,525691,0
2017-05-25,143.87,145.53,143.52,144.61,695414,0
2017-05-26,144.71,145.92,144.105,145.18,518799,0
2017-05-30,144.43,145,143.17,143.92,398664,0
2017-05-31,144.1,144.495,141.79,143.02,441080,0
2017-06-01,143.89,146.32,142.2,146.18,440017,0
2017-06-02,144.76,146.08,143.91,144.92,409212,0
2017-06-05,145.67,147.23,144.61,145.52,243896,0
2017-06-06,144.44,145.675,142.15,142.84,371150,0
2017-06-07,143,144.29,142.01,143.85,452858,0
2017-06-08,143.67,149.46,141.36,147.22,387476,0
2017-06-09,148.49,152.93,148.49,152.69,402852,0
2017-06-12,152.56,156.37,152.2,152.96,629930,0
2017-06-13,153.57,154.96,151.68,152.8,238944,0
2017-06-14,151.75,151.75,148.35,151.19,461665,0
2017-06-15,150.29,150.33,145.918,146.23,561381,0
2017-06-16,145.94,146.34,142.87,144.07,732443,0
2017-06-19,144.3,145.24,141.48,142.12,657381,0
2017-06-20,142.11,142.48,139.86,140.09,454868,0
2017-06-21,140.32,140.41,136.69,136.9,596422,0
2017-06-22,137.14,137.29,135.01,136.68,527007,0
2017-06-23,137.56,138.29,135.57,136.06,503392,0
2017-06-26,136.29,138.29,135.83,136.96,496657,0
2017-06-27,137.51,140.59,136.88,139.13,499654,0
2017-06-28,140.52,142.98,140.45,141.69,442831,0
2017-06-29,144.7,146.32,142.55,144.07,607660,0
2017-06-30,144.68,145.185,142.51,143.53,499690,0
2017-07-03,144.08,146.8,143.28,145.07,303471,0
2017-07-05,145.03,145.5,142.25,143.77,425515,0
2017-07-06,143.45,144.53,141.51,142.05,564877,0
2017-07-07,142.29,143.14,140.32,141.9,399388,0
2017-07-10,141.6,143.11,140.5,141.64,455760,0
2017-07-11,141.26,142.26,140.7,141.15,441351,0
2017-07-12,140.6,141.03,138.39,138.92,533245,0
2017-07-13,139.14,140.65,138.43,139.62,431505,0
2017-07-14,138.25,140.26,136.99,139.53,265287,0
2017-07-17,139.58,140.43,138.6,139.56,313309,0
2017-07-18,139.12,140.97,137,138.37,675892,0
2017-07-19,137.76,137.76,132.25,135.68,1430510,0
2017-07-20,135.41,136.336,133.3,134.07,795365,0
2017-07-21,133.75,134.41,131.59,131.95,598803,0
2017-07-24,131.85,134.42,131.85,134.28,439114,0
2017-07-25,138.02,139.185,136.35,137.71,572631,0
2017-07-26,137.78,137.78,134.98,135.72,448139,0
2017-07-27,135.85,137.26,134.84,136.81,536899,0
2017-07-28,137,137.16,135.69,136.53,330598,0
2017-07-31,136.49,139.01,136.47,138.58,565601,0
2017-08-01,139.38,139.99,138.4,139.13,577273,0
2017-08-02,139.76,139.76,137.685,138.15,292677,0
2017-08-03,137.86,138.82,135.96,136.07,484834,0
2017-08-04,136.29,137.82,135.345,136.47,400875,0
2017-08-07,136.92,137.72,135.54,135.95,327075,0
2017-08-08,135.51,137.39,135.16,135.9,360658,0
2017-08-09,134.86,135.13,132.91,133.66,346111,0
2017-08-10,132.42,133.56,128.875,129.03,664363,0
2017-08-11,128.92,130.09,127.66,128.47,290405,0
2017-08-14,129.34,131.83,129.29,131.4,255314,0
2017-08-15,132.22,132.55,130.69,131.15,265684,0
2017-08-16,131.36,132.13,129.95,130.43,248258,0
2017-08-17,129.87,131.13,127.85,128.07,331030,0
2017-08-18,127.57,128.6,126.56,127.7,316910,0
2017-08-21,127.29,128.68,126.75,128.53,231829,0
2017-08-22,128.89,130.06,128.86,129.2,334576,0
2017-08-23,128.24,130.075,128.24,129.33,302098,0
2017-08-24,130.03,130.915,128.995,130.64,270549,0
2017-08-25,130.74,131.692,130.22,130.99,296924,0
2017-08-28,131.54,131.54,129.44,129.84,204875,0
2017-08-29,128.31,129.26,127.25,128.46,331158,0
2017-08-30,128.68,129.475,128.17,128.54,324555,0
2017-08-31,128.81,129.24,128.05,128.34,329337,0
2017-09-01,128.56,129.49,128.09,128.63,325474,0
2017-09-05,127.97,128.04,123.53,125.29,429399,0
2017-09-06,125.55,127.16,124.71,125.86,356802,0
2017-09-07,125.28,125.3,120.281,122.11,761847,0
2017-09-08,122.34,124.52,122.25,123.71,451885,0
2017-09-11,126.91,127.97,125.34,125.93,572557,0
2017-09-12,126.17,129.25,126.17,128.89,376380,0
2017-09-13,127.59,127.59,121.89,122.54,1114161,0
2017-09-14,122.54,123.26,119.39,119.87,941258,0
2017-09-15,118.66,119.675,118.09,118.92,1722943,0
2017-09-18,119.45,120.25,119.16,119.94,794926,0
2017-09-19,120.02,120.73,119.57,120.15,807317,0
2017-09-20,118.41,120.76,116.68,120.22,1300622,0
2017-09-21,120.36,122.79,120.13,121.91,421344,0
2017-09-22,121,122.6,120.261,121.74,775867,0
2017-09-25,121.8,122.58,121.1,121.87,444518,0
2017-09-26,122.46,124.28,121.87,124.02,464584,0
2017-09-27,125.47,127.79,124.245,127.18,520815,0
2017-09-28,127.05,127.995,125.685,126.69,643294,0
2017-09-29,126.61,128.81,126.143,128.04,686453,0
2017-10-02,128.05,129.62,126.851,129.24,475790,0
2017-10-03,129.23,129.855,127.36,128.38,358489,0
2017-10-04,127.92,127.96,124.5,124.65,518244,0
2017-10-05,125.38,126.56,124.49,125.76,818039,0
2017-10-06,126.21,126.609,125.13,125.37,515066,0
2017-10-09,125.41,125.675,123.99,124.01,417170,0
2017-10-10,124.47,127.24,124.24,127.16,694276,0
2017-10-11,126.5,127.125,124.98,125.68,355127,0
2017-10-12,125.44,125.6,124.04,124.56,469288,0
2017-10-13,123.41,124.412,121.75,123.51,842511,0
2017-10-16,123.53,125.815,123.53,124.74,400436,0
2017-10-17,124.96,124.96,123.53,123.72,222671,0
2017-10-18,125.14,125.37,123.72,124.74,699323,0
2017-10-19,124.59,126.6,122.145,126.12,872832,0
2017-10-20,129.25,139,129.25,134.13,1208207,0
2017-10-23,134.36,135.39,133.21,133.62,641581,0
2017-10-24,134,137.46,134,135.88,884607,0
2017-10-25,136.77,137.28,133.79,133.91,885897,0
2017-10-26,134.7,135.77,133.28,134.33,570603,0
2017-10-27,133.79,134.98,132.17,133.19,475444,0
2017-10-30,132.78,132.88,130.22,130.51,217776,0
2017-10-31,130.1,131.465,129.02,130.01,443602,0
2017-11-01,131.31,131.96,128.85,129.7,414960,0
2017-11-02,129.47,131.26,129.11,130.47,318734,0
2017-11-03,130.33,131.8,129.813,131.6,254136,0
2017-11-06,129.81,131.51,129.58,130.28,410569,0
2017-11-07,130.02,130.395,126.3,126.8,446335,0
2017-11-08,126.42,126.42,123.71,124.41,391773,0
2017-11-09,123.73,124.93,122.05,124.37,386969,0
2017-11-10,124.77,125.52,124.295,124.93,343085,0
