Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,22.77,23.02,22.71,22.96,739872,0
2005-02-28,22.84,23.02,22.75,22.99,489090,0
2005-03-01,22.9,23.52,22.9,23.3,1116118,0
2005-03-02,23.5,23.5,22.8,23.05,576864,0
2005-03-03,23.07,23.12,22.83,23.01,448458,0
2005-03-04,23.09,23.24,22.99,23.01,296696,0
2005-03-07,23.09,23.48,23.02,23.37,408562,0
2005-03-08,23.45,23.48,23.19,23.25,452446,0
2005-03-09,23.29,23.29,23.05,23.18,285784,0
2005-03-10,23.27,23.35,23.05,23.27,290402,0
2005-03-11,23.14,23.35,22.7,22.93,565174,0
2005-03-14,22.91,23.21,22.72,23.11,403706,0
2005-03-15,22.98,23.34,22.95,23.23,415556,0
2005-03-16,23.14,23.5,22.84,22.92,346338,0
2005-03-17,23.02,23.09,22.68,22.73,489562,0
2005-03-18,22.86,22.95,22.61,22.7,677520,0
2005-03-21,22.82,22.84,22.5,22.64,304062,0
2005-03-22,22.54,22.88,22.5,22.62,466244,0
2005-03-23,22.5,22.68,22.27,22.35,716324,0
2005-03-24,22.37,22.5,22.07,22.24,684988,0
2005-03-28,22.38,22.38,22.04,22.12,584964,0
2005-03-29,22.18,22.48,22.1,22.13,758394,0
2005-03-30,22.11,22.38,22.07,22.21,481438,0
2005-03-31,22.32,22.32,21.97,22.1,498538,0
2005-04-01,22.18,22.57,22.12,22.53,503816,0
2005-04-04,22.42,22.44,21.7,22.02,818754,0
2005-04-05,21.93,22.28,21.82,22.24,585592,0
2005-04-06,22.17,22.3,22,22.12,506508,0
2005-04-07,22.07,22.15,21.95,22.07,659932,0
2005-04-08,22.02,22.17,21.38,22.07,826338,0
2005-04-11,22.05,22.18,21.84,22.01,334330,0
2005-04-12,22.03,22.07,21.84,21.96,489508,0
2005-04-13,21.93,22.06,21.88,21.96,617518,0
2005-04-14,22.04,22.07,21.89,21.97,770066,0
2005-04-15,21.89,22.54,21.87,22.06,1116558,0
2005-04-18,22.12,22.75,22.03,22.58,499782,0
2005-04-19,22.51,22.94,22.47,22.64,838582,0
2005-04-20,22.62,22.65,21.89,22.06,823542,0
2005-04-21,22.14,22.22,21.95,22.21,1292360,0
2005-04-22,22.29,22.47,21.99,22.09,506014,0
2005-04-25,22.21,22.59,22.02,22.59,671188,0
2005-04-26,22.82,24.27,22.66,23.85,1273798,0
2005-04-27,23.77,24.02,23.65,24,873888,0
2005-04-28,23.95,24.01,23.5,23.89,567378,0
2005-04-29,23.88,24.36,23.76,24.34,651818,0
2005-05-02,24.39,24.84,24.32,24.84,1005122,0
2005-05-03,24.61,25.02,24.61,24.75,497756,0
2005-05-04,24.87,25,24.8,24.95,486652,0
2005-05-05,24.88,24.88,24.14,24.16,1010736,0
2005-05-06,24.3,24.3,23.8,24.15,849222,0
2005-05-09,24.2,24.43,24.1,24.32,547714,0
2005-05-10,24.32,24.9,24.2,24.52,971270,0
2005-05-11,24.53,24.89,24.2,24.73,555666,0
2005-05-12,24.7,24.75,24.38,24.48,812394,0
2005-05-13,24.58,24.59,24.12,24.32,378524,0
2005-05-16,24.33,24.55,24.12,24.5,451510,0
2005-05-17,24.35,24.58,24.23,24.55,247198,0
2005-05-18,24.49,24.73,24.47,24.71,275832,0
2005-05-19,24.74,25,24.64,24.98,492188,0
2005-05-20,24.86,24.89,24.61,24.66,443894,0
2005-05-23,24.59,24.74,24.34,24.36,676002,0
2005-05-24,24.43,24.71,24.25,24.46,687658,0
2005-05-25,24.25,24.29,23.89,24.11,419468,0
2005-05-26,24.14,24.55,24.14,24.52,391978,0
2005-05-27,24.33,24.68,24.29,24.6,266368,0
2005-05-31,24.7,25.02,24.66,24.82,812788,0
2005-06-01,24.77,25.74,24.77,25.65,1403726,0
2005-06-02,25.65,26.2,25.39,25.93,1071716,0
2005-06-03,26,26,25.75,25.8,556358,0
2005-06-06,25.75,25.93,25.59,25.82,215250,0
2005-06-07,25.88,26,25.71,25.75,225542,0
2005-06-08,25.76,25.88,25.39,25.39,331326,0
2005-06-09,25.39,25.86,25.3,25.86,457740,0
2005-06-10,25.98,26.15,25.82,26.11,539960,0
2005-06-13,26.1,26.86,25.2,26.59,951038,0
2005-06-14,26.68,27,26.36,26.71,970234,0
2005-06-15,26.84,26.91,26.46,26.86,437556,0
2005-06-16,26.86,26.97,26.72,26.91,568362,0
2005-06-17,26.6,26.93,26.2,26.24,1033160,0
2005-06-20,26.18,26.23,25.58,25.97,769270,0
2005-06-21,25.84,25.93,25.7,25.8,534468,0
2005-06-22,25.68,25.9,25.45,25.52,642022,0
2005-06-23,25.48,25.59,25.21,25.22,450108,0
2005-06-24,25.16,25.4,24.64,24.68,696746,0
2005-06-27,24.85,24.89,24.49,24.76,729746,0
2005-06-28,24.65,25.25,24.61,25.2,453828,0
2005-06-29,25.06,25.36,25.06,25.25,378002,0
2005-06-30,25.11,25.43,25.11,25.16,269680,0
2005-07-01,25.09,25.43,25.06,25.37,278510,0
2005-07-05,25.48,25.5,25.23,25.45,264658,0
2005-07-06,25.4,25.48,25.27,25.3,430512,0
2005-07-07,25.25,25.38,25.03,25.29,350688,0
2005-07-08,25.22,25.42,25.22,25.34,360088,0
2005-07-11,25.38,25.57,25.3,25.51,400182,0
2005-07-12,25.52,26.55,25.41,26.26,784918,0
2005-07-13,26.39,26.72,26.11,26.55,650532,0
2005-07-14,26.7,26.89,26.5,26.8,702250,0
2005-07-15,26.79,27.38,26.65,27.3,895868,0
2005-07-18,27.27,28.36,27.23,28.03,1594364,0
2005-07-19,27.87,28.32,27.82,28.2,1843678,0
2005-07-20,28.11,28.5,27.95,28.49,702700,0
2005-07-21,28.52,28.66,28.43,28.5,708750,0
2005-07-22,28.56,28.71,28.49,28.67,304486,0
2005-07-25,28.68,28.84,28.32,28.48,964680,0
2005-07-26,28.41,28.71,28.27,28.66,693332,0
2005-07-27,28.56,28.88,28.16,28.77,1014500,0
2005-07-28,28.87,29.41,28.75,29.23,707588,0
2005-07-29,29.05,29.29,28.78,29.06,1089514,0
2005-08-01,28.98,29.32,28.87,29.23,498872,0
2005-08-02,29.16,29.34,29.14,29.25,676836,0
2005-08-03,29.16,29.18,28.96,29.07,822138,0
2005-08-04,29.01,29.87,28.91,29.71,1205016,0
2005-08-05,29.55,29.83,29.41,29.73,606474,0
2005-08-08,29.75,29.79,29.5,29.7,379622,0
2005-08-09,29.59,29.71,29.38,29.65,350612,0
2005-08-10,29.66,29.79,29.23,29.38,501754,0
2005-08-11,29.45,29.5,29.18,29.36,475598,0
2005-08-12,29.3,29.66,28.7,29.53,468742,0
2005-08-15,29.61,29.66,29.2,29.59,350862,0
2005-08-16,29.38,29.68,29.23,29.41,445740,0
2005-08-17,29.27,29.62,29.25,29.51,198102,0
2005-08-18,29.61,29.61,29.11,29.22,506654,0
2005-08-19,29.25,29.28,28.2,28.98,684042,0
2005-08-22,28.91,29.27,28.91,29.24,379068,0
2005-08-23,29.25,29.27,28.9,29.19,226930,0
2005-08-24,29.1,29.29,28.34,28.48,574130,0
2005-08-25,28.36,28.95,28.3,28.75,384734,0
2005-08-26,28.75,28.75,28.26,28.5,337836,0
2005-08-29,28.5,28.97,28.22,28.73,319012,0
2005-08-30,28.55,29.04,28.48,28.66,417870,0
2005-08-31,28.5,29.07,28.3,29.07,405586,0
2005-09-01,29.14,29.33,28.68,28.9,480794,0
2005-09-02,29.05,29.25,28.74,28.9,509744,0
2005-09-06,29.11,29.23,28.9,29.02,360308,0
2005-09-07,29.12,29.18,28.9,29.14,435250,0
2005-09-08,29.14,29.29,28.91,29.05,210784,0
2005-09-09,29.15,29.55,28.95,29.26,348560,0
2005-09-12,29.25,29.34,29.04,29.07,234094,0
2005-09-13,29.15,29.15,28.81,28.91,309380,0
2005-09-14,28.95,29,28.45,28.7,468078,0
2005-09-15,28.75,28.91,28.55,28.56,316556,0
2005-09-16,28.52,28.78,28.38,28.57,685710,0
2005-09-19,28.6,28.67,28.3,28.41,275784,0
2005-09-20,28.45,28.61,28.1,28.25,371674,0
2005-09-21,28.11,28.34,26.89,27.36,1008958,0
2005-09-22,27.32,27.8,27.3,27.56,1281244,0
2005-09-23,27.7,28.46,27.51,27.96,1001906,0
2005-09-26,28.34,28.5,28.07,28.27,638350,0
2005-09-27,28.47,28.64,28.26,28.36,620972,0
2005-09-28,28.5,28.54,28,28.17,390616,0
2005-09-29,28.21,28.92,28.09,28.59,479716,0
2005-09-30,28.62,28.99,28.35,28.57,692148,0
2005-10-03,28.62,28.62,28.04,28.38,546616,0
2005-10-04,28.55,28.56,28,28.02,382960,0
2005-10-05,28.17,28.18,27.61,27.62,589500,0
2005-10-06,27.66,28,27.4,27.77,685950,0
2005-10-07,27.88,28.12,27.5,27.64,541572,0
2005-10-10,27.77,28.16,27.52,28.03,463604,0
2005-10-11,27.94,28.24,27.94,28,519934,0
2005-10-12,27.95,28.05,27.54,27.7,364166,0
2005-10-13,27.5,27.75,27.32,27.43,322986,0
2005-10-14,27.52,27.68,27.3,27.52,338662,0
2005-10-17,27.59,27.75,27.2,27.5,264998,0
2005-10-18,27.5,27.83,27.25,27.3,366478,0
2005-10-19,27.25,27.55,27.14,27.5,583948,0
2005-10-20,27.3,27.5,26.86,27.18,609054,0
2005-10-21,27.35,27.47,27.11,27.26,348210,0
2005-10-24,27.34,27.5,27,27.42,723318,0
2005-10-25,27.4,27.63,27.32,27.48,694546,0
2005-10-26,27.55,29.48,27.36,28.79,1122648,0
2005-10-27,28.9,29.09,28.11,28.26,529188,0
2005-10-28,28.53,29.08,28.45,28.93,725958,0
2005-10-31,29.09,29.18,28.61,28.78,456548,0
2005-11-01,28.64,30.08,28.58,29.82,892150,0
2005-11-02,29.8,30.7,29.79,30.23,1016400,0
2005-11-03,29.14,29.83,29.11,29.44,982014,0
2005-11-04,29.37,29.5,29.04,29.21,368002,0
2005-11-07,29.1,29.32,28.9,29.05,552462,0
2005-11-08,28.95,29.26,28.79,29.09,529768,0
2005-11-09,29.15,29.5,28.93,29.5,423072,0
2005-11-10,29.5,30.36,29.45,30.18,796924,0
2005-11-11,30.25,30.64,29.89,29.99,624708,0
2005-11-14,30.61,30.61,30.07,30.22,529180,0
2005-11-15,30.32,30.51,30.09,30.39,503698,0
2005-11-16,30.55,30.61,30.12,30.22,369910,0
2005-11-17,30.39,30.86,30.3,30.76,547840,0
2005-11-18,30.88,30.91,30.56,30.75,538418,0
2005-11-21,30.82,30.98,30.59,30.88,490922,0
2005-11-22,30.84,30.95,30.64,30.75,467780,0
2005-11-23,30.72,30.85,30.61,30.8,222664,0
2005-11-25,30.9,31.12,30.75,30.93,129984,0
2005-11-28,31.2,31.38,30.29,30.48,678392,0
2005-11-29,30.59,30.7,30.25,30.48,378630,0
2005-11-30,30.54,30.97,30.42,30.66,379668,0
2005-12-01,30.8,31,30.52,30.93,502248,0
2005-12-02,30.95,30.95,30.65,30.75,526226,0
2005-12-05,30.72,31.39,30.55,31.11,587288,0
2005-12-06,31.2,31.38,30.93,31,504044,0
2005-12-07,31.04,31.05,30.59,30.91,494138,0
2005-12-08,31,31,30.7,30.84,593486,0
2005-12-09,30.87,30.91,30.52,30.68,350134,0
2005-12-12,30.73,31.11,30.09,30.27,776670,0
2005-12-13,30.23,31.45,30.18,31,608082,0
2005-12-14,31.05,31.8,30.95,31.76,592852,0
2005-12-15,30.66,30.95,30.05,30.27,1018508,0
2005-12-16,30.3,30.55,30.05,30.33,522756,0
2005-12-19,30.34,30.34,29.25,29.34,623938,0
2005-12-20,29.48,29.57,29.19,29.32,511874,0
2005-12-21,29.39,29.68,28.94,28.98,633448,0
2005-12-22,29.12,29.12,28.6,28.75,897486,0
2005-12-23,28.9,29.62,28.57,29.42,565730,0
2005-12-27,29.43,29.98,29.35,29.45,449294,0
2005-12-28,29.59,30.02,29.59,29.88,454896,0
2005-12-29,29.98,30.18,29.62,29.7,231968,0
2005-12-30,29.63,29.72,29.32,29.44,364306,0
2006-01-03,29.43,29.6,29.07,29.3,876974,0
2006-01-04,29.18,29.36,29.05,29.21,863824,0
2006-01-05,29.11,29.35,28.93,29.05,563272,0
2006-01-06,29.22,29.48,29.02,29.34,308546,0
2006-01-09,29.38,29.8,29.05,29.43,429648,0
2006-01-10,29.24,29.34,29.07,29.2,478116,0
2006-01-11,29.19,29.32,28.94,28.94,519502,0
2006-01-12,28.95,29,28.33,28.64,612134,0
2006-01-13,28.77,29,28.73,28.85,234648,0
2006-01-17,28.68,28.84,28.62,28.73,280962,0
2006-01-18,28.61,28.86,28.53,28.7,279376,0
2006-01-19,28.89,28.96,28.75,28.91,252004,0
2006-01-20,28.95,28.98,28.59,28.86,376392,0
2006-01-23,28.88,29.02,28.66,28.8,253466,0
2006-01-24,28.95,29.22,28.77,29.16,504704,0
2006-01-25,29.11,29.21,29.05,29.16,705626,0
2006-01-26,29.1,29.3,29.02,29.05,635552,0
2006-01-27,29.24,29.45,29.09,29.33,628348,0
2006-01-30,29.45,29.51,29.27,29.34,365886,0
2006-01-31,29.23,30.2,29.2,29.89,406574,0
2006-02-01,29.96,30.16,29.8,29.93,388292,0
2006-02-02,30,30,29.09,29.29,772528,0
2006-02-03,29.18,29.93,29.18,29.54,555046,0
2006-02-06,29.62,30.02,29.47,29.93,425162,0
2006-02-07,30.05,30.09,29.91,29.95,346412,0
2006-02-08,29.73,30.02,29.25,29.48,735712,0
2006-02-09,29.62,29.84,29.3,29.32,761652,0
2006-02-10,29.32,29.36,28.91,29.2,706548,0
2006-02-13,29.23,29.23,28.93,29.15,337946,0
2006-02-14,29.3,29.52,28.87,29.43,599288,0
2006-02-15,29.49,29.99,29.32,29.98,359422,0
2006-02-16,30.1,30.81,30.03,30.58,568752,0
2006-02-17,30.48,30.71,30.43,30.46,208672,0
2006-02-21,30.35,30.41,30.14,30.16,427312,0
2006-02-22,30.34,30.43,30.14,30.27,275754,0
2006-02-23,30.17,30.59,30.11,30.14,233756,0
2006-02-24,30.27,30.27,29.9,30.23,258668,0
2006-02-27,30.32,30.53,30.11,30.24,183020,0
2006-02-28,30.16,30.45,30.16,30.23,348630,0
2006-03-01,30.36,30.44,30,30.23,366926,0
2006-03-02,30.1,30.36,30.1,30.25,230088,0
2006-03-03,30.75,31.5,30.63,31.16,1202030,0
2006-03-06,31.16,31.99,30.89,31.64,896928,0
2006-03-07,31.55,31.81,31.5,31.7,360396,0
2006-03-08,31.78,32.12,31.64,32.03,547034,0
2006-03-09,32.03,32.25,32,32.12,340104,0
2006-03-10,32.33,32.62,32.15,32.62,651922,0
2006-03-13,32.62,32.91,32.48,32.68,550086,0
2006-03-14,32.76,32.76,31.97,32.36,608636,0
2006-03-15,32.29,32.49,32.17,32.49,400746,0
2006-03-16,32.69,33.05,32.42,33.05,410930,0
2006-03-17,32.99,33.61,32.99,33.6,778466,0
2006-03-20,33.66,33.66,32.85,33.27,312306,0
2006-03-21,33.39,33.5,32.97,32.98,432240,0
2006-03-22,32.8,33.45,32.75,33.04,485452,0
2006-03-23,33.16,33.17,32.74,33.04,253054,0
2006-03-24,33.1,33.16,32.8,32.97,281032,0
2006-03-27,32.9,32.97,32.51,32.83,306928,0
2006-03-28,32.95,33.1,32.76,32.98,302004,0
2006-03-29,33,33.07,32.76,33.02,392400,0
2006-03-30,33.09,33.52,32.91,33.52,388272,0
2006-03-31,33.62,33.81,33.33,33.81,447784,0
2006-04-03,33.67,34.01,33.23,33.91,494048,0
2006-04-04,33.74,34.53,33.74,34.4,641078,0
2006-04-05,34.52,34.59,34.26,34.4,385920,0
2006-04-06,34.45,34.51,34.02,34.5,231284,0
2006-04-07,34.5,34.57,33.55,33.69,309896,0
2006-04-10,33.76,33.8,33.01,33.39,419318,0
2006-04-11,33.48,33.65,33.02,33.16,229460,0
2006-04-12,32.97,33.28,32.96,33.13,214980,0
2006-04-13,33.18,33.18,32.91,32.95,188448,0
2006-04-17,33.11,33.11,32.34,32.5,393992,0
2006-04-18,32.49,32.73,32.3,32.5,496404,0
2006-04-19,32.59,32.6,32.3,32.5,610710,0
2006-04-20,32.4,32.8,32.3,32.5,337930,0
2006-04-21,32.58,32.59,32.09,32.41,500892,0
2006-04-24,32.26,32.6,31.8,32.45,374250,0
2006-04-25,32.58,32.93,32.38,32.86,499950,0
2006-04-26,33.09,33.09,32.74,32.95,467288,0
2006-04-27,33.08,33.2,31.86,33.08,382006,0
2006-04-28,32.9,33.03,32.63,32.92,505286,0
2006-05-01,32.84,33.2,32.45,32.53,623654,0
2006-05-02,32.5,32.67,32.13,32.49,313472,0
2006-05-03,32.55,32.9,32.38,32.88,608748,0
2006-05-04,32.98,33.56,32.83,33.45,336984,0
2006-05-05,33.5,33.71,33.14,33.48,313132,0
2006-05-08,33.49,33.61,33.19,33.23,379826,0
2006-05-09,33.06,33.06,32.45,32.55,751806,0
2006-05-10,32.43,32.43,31.57,31.86,685812,0
2006-05-11,31.96,31.96,31.43,31.55,675220,0
2006-05-12,31.45,31.59,30.65,30.75,722944,0
2006-05-15,30.5,31.18,28.77,30.65,1370774,0
2006-05-16,30.7,30.88,30.45,30.7,701838,0
2006-05-17,30.72,31.73,30.58,31.25,710852,0
2006-05-18,31.52,32.2,31.26,32.1,905722,0
2006-05-19,32.16,32.6,32.1,32.54,838594,0
2006-05-22,32.52,32.98,32.08,32.85,705480,0
2006-05-23,33.02,33.22,32.26,32.35,604634,0
2006-05-24,32.09,32.37,31.36,31.99,469516,0
2006-05-25,32.01,32.19,31.7,32.02,311676,0
2006-05-26,32.22,32.52,31.88,32.44,378118,0
2006-05-30,32.23,32.59,32.18,32.41,535052,0
2006-05-31,32.21,33.58,32.21,33.34,1064066,0
2006-06-01,33.48,33.58,32.98,33.5,659740,0
2006-06-02,33.5,34.19,33.44,34.09,622554,0
2006-06-05,34,34,33.11,33.13,483390,0
2006-06-06,33.15,33.72,33.1,33.6,743632,0
2006-06-07,33.72,33.76,33.18,33.48,673894,0
2006-06-08,33.35,33.55,32.73,33.12,679562,0
2006-06-09,33.32,33.52,33,33.34,495756,0
2006-06-12,33.27,33.76,32.84,32.94,441618,0
2006-06-13,32.85,33.08,32.39,32.74,584822,0
2006-06-14,32.6,32.77,31.62,31.96,515366,0
2006-06-15,31.91,32.24,31.73,32.22,594252,0
2006-06-16,32.27,32.36,31.89,32.22,371224,0
2006-06-19,32.05,32.24,31.34,31.38,482714,0
2006-06-20,31.32,31.57,31.17,31.25,427032,0
2006-06-21,31.2,31.73,31.16,31.5,410836,0
2006-06-22,31.56,31.68,31.14,31.36,415110,0
2006-06-23,31.29,32.02,31.12,31.94,459234,0
2006-06-26,32,32.49,31.78,32.2,274232,0
2006-06-27,32.3,32.3,31.27,31.36,421620,0
2006-06-28,31.27,31.61,31,31.48,280442,0
2006-06-29,31.66,32.44,31.66,32.44,337778,0
2006-06-30,32.48,32.65,32.2,32.55,424942,0
2006-07-03,32.72,33.23,32.51,33.22,161922,0
2006-07-05,33.26,33.31,32.59,33.12,697006,0
2006-07-06,33.24,33.74,33.15,33.64,673494,0
2006-07-07,33.51,34.09,33.43,33.76,820324,0
2006-07-10,33.69,34.08,33.52,33.58,489004,0
2006-07-11,31.68,32.54,31.57,32.41,1658772,0
2006-07-12,32.3,32.56,32.05,32.24,675654,0
2006-07-13,32.06,32.57,31.58,31.58,1135278,0
2006-07-14,31.66,31.71,30.9,31.4,609628,0
2006-07-17,31.32,31.32,30.86,31.11,538552,0
2006-07-18,31.09,31.17,30.76,31.16,334628,0
2006-07-19,31.06,32.02,30.89,31.99,420286,0
2006-07-20,32.11,32.48,31.53,31.53,464152,0
2006-07-21,31.43,31.61,30.5,31.21,458384,0
2006-07-24,31.35,31.79,31.18,31.73,348490,0
2006-07-25,31.68,32.32,31.15,32.16,725744,0
2006-07-26,31.93,32.17,31.43,31.73,446340,0
2006-07-27,31.5,31.88,30.53,30.54,562926,0
2006-07-28,31.61,34.27,31.52,33.72,1773644,0
2006-07-31,33.8,33.8,32.9,33.59,668042,0
2006-08-01,33.27,33.77,32.68,33.04,670730,0
2006-08-02,33.12,33.47,32.99,33.37,641614,0
2006-08-03,33.33,33.37,32.94,33.2,516808,0
2006-08-04,33.09,33.5,32.99,33.34,449334,0
2006-08-07,33.19,33.3,32.6,32.8,507662,0
2006-08-08,32.68,33.33,32.66,32.86,455018,0
2006-08-09,33.16,33.28,31.93,32.04,659746,0
2006-08-10,31.87,32.53,31.62,32.53,370450,0
2006-08-11,32.56,32.56,32,32.19,304528,0
2006-08-14,32.26,32.73,31.93,32.12,335902,0
2006-08-15,32.39,33.45,32.08,33.45,440614,0
2006-08-16,33.62,33.99,33.2,33.84,313194,0
2006-08-17,33.66,33.95,33.4,33.7,319322,0
2006-08-18,33.65,33.67,33.12,33.59,234458,0
2006-08-21,33.3,33.73,33.3,33.35,228136,0
2006-08-22,33.27,33.55,33,33.03,281152,0
2006-08-23,33,33.33,32.5,32.74,227624,0
2006-08-24,32.68,32.99,32.38,32.68,370754,0
2006-08-25,32.52,32.72,32.25,32.66,316476,0
2006-08-28,32.75,33.48,32.74,33.34,322796,0
2006-08-29,33.3,33.47,32.82,33.19,334506,0
2006-08-30,33.08,33.72,32.82,33.48,383708,0
2006-08-31,33.4,33.66,33.08,33.34,261594,0
2006-09-01,33.4,33.5,33.1,33.28,179758,0
2006-09-05,33.17,33.17,32.8,33.05,251286,0
2006-09-06,32.8,32.95,32.52,32.69,340458,0
2006-09-07,32.52,32.76,32.31,32.52,238846,0
2006-09-08,32.49,32.8,32.44,32.65,187536,0
2006-09-11,32.48,32.88,32.3,32.7,216084,0
2006-09-12,32.59,33.23,32.48,33.22,191134,0
2006-09-13,33.1,33.79,33.08,33.78,313574,0
2006-09-14,33.72,33.9,33.55,33.84,291488,0
2006-09-15,33.95,34,33.7,33.88,755096,0
2006-09-18,33.77,33.87,33.3,33.37,552416,0
2006-09-19,33.27,33.76,33.01,33.72,372518,0
2006-09-20,33.82,34.52,33.56,34.2,558230,0
2006-09-21,34.37,35,34.16,34.3,424826,0
2006-09-22,34.13,34.25,33.66,34,216380,0
2006-09-25,33.91,34.12,33.52,34.02,227914,0
2006-09-26,33.88,34.15,33.39,34.09,349110,0
2006-09-27,33.85,34.63,33.75,34.55,401146,0
2006-09-28,34.51,34.87,34.47,34.68,301188,0
2006-09-29,34.62,35.28,34.62,34.9,393612,0
2006-10-02,34.77,35.31,34.36,34.48,507158,0
2006-10-03,34.33,34.45,33.73,33.97,441352,0
2006-10-04,33.75,34.3,33.72,34.24,443212,0
2006-10-05,34.14,34.88,33.94,34.77,291998,0
2006-10-06,34.58,34.99,34.46,34.6,442300,0
2006-10-09,34.43,34.43,33.82,34.08,462378,0
2006-10-10,34.06,34.09,33.7,33.94,312060,0
2006-10-11,33.7,34.09,33.7,33.85,391270,0
2006-10-12,33.85,34.37,33.64,34.17,341940,0
2006-10-13,34.03,34.13,33.85,33.94,445984,0
2006-10-16,33.81,34.51,33.81,34.1,541028,0
2006-10-17,33.95,34.27,33.95,34.11,467142,0
2006-10-18,34.12,34.46,33.73,33.99,243848,0
2006-10-19,34,34.2,33.79,33.99,370228,0
2006-10-20,33.91,34.13,33.91,33.97,338566,0
2006-10-23,33.74,34.4,33.68,34.13,425222,0
2006-10-24,34.03,34.41,33.52,33.58,487754,0
2006-10-25,33.71,33.73,32.92,33,571982,0
2006-10-26,33.34,36.46,33.34,35.73,1629968,0
2006-10-27,35.73,35.83,35.16,35.23,490840,0
2006-10-30,35.06,35.55,34.77,35.33,380654,0
2006-10-31,35.45,35.49,34.97,35.35,594262,0
2006-11-01,35.45,35.51,34.66,34.7,396120,0
2006-11-02,34.52,34.7,34.11,34.51,521812,0
2006-11-03,34.5,34.73,34.23,34.64,290408,0
2006-11-06,34.34,35.27,34.34,35.03,446056,0
2006-11-07,35.03,35.79,35.03,35.44,557590,0
2006-11-08,35.23,35.7,35.2,35.31,482574,0
2006-11-09,35.45,35.92,35.02,35.13,473238,0
2006-11-10,35.27,35.29,35,35.22,398172,0
2006-11-13,35.24,35.49,35.18,35.45,455214,0
2006-11-14,35.44,35.87,35.3,35.78,333760,0
2006-11-15,35.8,36.63,35.8,36.41,651574,0
2006-11-16,36.6,37.12,36.31,36.49,355562,0
2006-11-17,36.46,36.63,36.18,36.6,430880,0
2006-11-20,36.48,36.73,35.99,36.18,341252,0
2006-11-21,36.09,36.17,35.72,36.02,296870,0
2006-11-22,36.16,36.22,35.73,36.09,232684,0
2006-11-24,35.97,36.58,35.91,36.26,127288,0
2006-11-27,36.24,36.25,35.45,35.59,328104,0
2006-11-28,35.57,36.64,35.55,36,394316,0
2006-11-29,36.21,36.45,35.91,36.25,226206,0
2006-11-30,36.2,36.51,35.98,36.21,256108,0
2006-12-01,36.39,36.45,35.39,35.91,330596,0
2006-12-04,35.8,36.7,35.8,36.64,318824,0
2006-12-05,36.75,36.95,36.62,36.72,228928,0
2006-12-06,36.69,36.96,36.45,36.94,224058,0
2006-12-07,36.94,36.94,36.52,36.52,248118,0
2006-12-08,36.51,36.51,36.22,36.38,268270,0
2006-12-11,36.27,36.41,35.7,36.26,329430,0
2006-12-12,36.35,36.35,35.66,36.02,411066,0
2006-12-13,36.09,36.31,35.85,35.93,344326,0
2006-12-14,36.06,36.18,35.8,35.85,290224,0
2006-12-15,35.84,35.94,35.58,35.6,529072,0
2006-12-18,35.62,35.87,35.27,35.27,419510,0
2006-12-19,35.27,35.4,35.17,35.27,525862,0
2006-12-20,35.38,36.58,35.34,36.06,625554,0
2006-12-21,36.17,36.45,35.99,36.14,395864,0
2006-12-22,36.23,37.05,35.98,36.45,412714,0
2006-12-26,36.5,37.87,36.42,37.48,781956,0
2006-12-27,37.34,37.97,37.18,37.81,338604,0
2006-12-28,37.8,38.22,37.48,37.75,522658,0
2006-12-29,37.65,38.05,37.52,37.75,389454,0
2007-01-03,37.75,38.49,37.59,37.83,615120,0
2007-01-04,37.83,38.09,37.37,37.45,592560,0
2007-01-05,37.27,37.31,36.84,36.91,464014,0
2007-01-08,36.77,36.92,36.52,36.59,604138,0
2007-01-09,36.96,37.11,36.56,37.01,1165976,0
2007-01-10,37.62,37.88,37.3,37.76,571008,0
2007-01-11,37.88,38.09,37.67,37.85,425686,0
2007-01-12,37.87,37.88,37.63,37.83,292278,0
2007-01-16,37.92,37.98,37.58,37.71,425244,0
2007-01-17,37.73,38.12,37.6,37.77,796386,0
2007-01-18,37.84,37.84,37.12,37.28,362844,0
2007-01-19,37.24,37.34,37.02,37.27,195166,0
2007-01-22,37.35,37.46,37,37.14,327810,0
2007-01-23,37.06,37.59,37.06,37.47,322884,0
2007-01-24,37.51,37.84,37.42,37.48,197446,0
2007-01-25,37.41,37.47,37.1,37.26,448310,0
2007-01-26,37.23,37.7,37.23,37.57,559248,0
2007-01-29,37.59,38.59,37.59,38.1,469654,0
2007-01-30,38.01,38.36,37.91,38.23,210412,0
2007-01-31,38.16,38.62,38.09,38.5,339332,0
2007-02-01,38.52,38.88,38.2,38.31,371208,0
2007-02-02,38.63,38.98,38.37,38.78,333012,0
2007-02-05,38.83,39,38.64,38.95,287260,0
2007-02-06,38.98,38.98,38.29,38.56,316446,0
2007-02-07,38.59,38.84,38.4,38.67,262806,0
2007-02-08,38.53,38.77,37.8,38.55,423900,0
2007-02-09,38.55,39.35,38.55,39.35,531490,0
2007-02-12,39.2,39.71,38.77,38.77,333054,0
2007-02-13,38.78,39.15,38.76,39.05,281146,0
2007-02-14,39.12,39.77,38.98,39.52,672170,0
2007-02-15,39.49,39.77,39.17,39.51,458846,0
2007-02-16,39.5,39.63,39.47,39.49,329690,0
2007-02-20,39.5,39.87,39.5,39.84,288002,0
2007-02-21,39.83,39.88,39.5,39.74,248266,0
2007-02-22,39.87,39.99,39.56,39.84,348432,0
2007-02-23,39.92,40.09,39.66,40.03,250196,0
2007-02-26,40,40,39.49,39.64,676312,0
2007-02-27,39.38,39.53,38.55,38.7,511866,0
2007-02-28,38.63,39.13,38.5,38.91,449026,0
2007-03-01,38.55,39.27,38.22,39.19,556050,0
2007-03-02,39.27,39.47,38.6,38.65,441686,0
2007-03-05,38.4,38.73,38.16,38.47,472484,0
2007-03-06,38.66,39.05,38.5,38.98,677570,0
2007-03-07,39,39.38,38.73,39.12,667136,0
2007-03-08,39.27,39.31,38.91,39,581668,0
2007-03-09,39.15,39.45,39.01,39.23,256548,0
2007-03-12,39.16,39.49,39.13,39.44,248158,0
2007-03-13,39.34,39.35,38.64,38.74,444920,0
2007-03-14,38.75,39.08,38.53,38.95,437984,0
2007-03-15,39.03,39.58,38.92,39.3,410866,0
2007-03-16,39.23,39.42,39.05,39.05,510910,0
2007-03-19,39.21,39.78,39.16,39.61,282930,0
2007-03-20,39.62,39.77,39.41,39.77,334438,0
2007-03-21,39.8,40.59,39.55,40.55,383652,0
2007-03-22,40.59,41.35,40.43,40.77,386546,0
2007-03-23,40.8,41.49,40.71,41.06,508628,0
2007-03-26,41.03,41.27,40.78,41.12,406584,0
2007-03-27,41.14,41.14,40.72,40.78,249256,0
2007-03-28,40.74,40.74,40.24,40.5,330506,0
2007-03-29,40.6,40.74,40.12,40.48,293682,0
2007-03-30,40.39,40.8,40.33,40.75,340576,0
2007-04-02,40.82,41.02,40.4,40.77,284540,0
2007-04-03,40.85,41.3,40.84,41.09,353202,0
2007-04-04,41.16,41.16,40.91,41,271794,0
2007-04-05,40.95,41.03,40.59,40.96,278626,0
2007-04-09,40.9,41.01,40.77,40.96,185992,0
2007-04-10,41,41.29,40.9,41.13,409390,0
2007-04-11,40.98,41.24,40.62,40.95,353818,0
2007-04-12,40.81,41.54,40.59,41.54,265310,0
2007-04-13,41.54,41.95,41.32,41.88,289586,0
2007-04-16,41.76,42.47,41.76,42.33,348356,0
2007-04-17,42.45,42.97,42.42,42.91,550170,0
2007-04-18,42.83,42.95,42.59,42.69,379014,0
2007-04-19,42.66,42.73,42.18,42.4,304652,0
2007-04-20,42.66,42.73,42.21,42.47,235108,0
2007-04-23,42.38,42.58,42.3,42.52,171382,0
2007-04-24,42.69,42.84,42.42,42.48,298892,0
2007-04-25,42.45,42.92,42.39,42.66,319738,0
2007-04-26,42.59,42.92,42.38,42.58,461698,0
2007-04-27,41.5,43.57,41.5,43.23,897426,0
2007-04-30,43.23,43.77,43.03,43.57,1264866,0
2007-05-01,43.75,43.76,42.7,42.88,560368,0
2007-05-02,42.73,43.19,42.52,43.05,754672,0
2007-05-03,42.9,43.7,42.9,43.41,787746,0
2007-05-04,43.33,43.45,42.95,43.39,551754,0
2007-05-07,43.43,43.77,42.84,43.22,544422,0
2007-05-08,43.08,43.29,42.51,43.26,478470,0
2007-05-09,43.09,43.81,43.01,43.69,665988,0
2007-05-10,43.59,43.74,43.36,43.44,561670,0
2007-05-11,42.93,43.81,42.78,43.4,405546,0
2007-05-14,43.41,43.47,42.91,43.11,457690,0
2007-05-15,43.2,43.3,42.64,43.26,686178,0
2007-05-16,43.41,43.48,43.23,43.33,449078,0
2007-05-17,43.77,45.15,43.51,44.26,1699944,0
2007-05-18,44.32,44.32,43.65,44.01,1152580,0
2007-05-21,44,44.72,44,44.7,485710,0
2007-05-22,44.59,44.98,44.41,44.65,601192,0
2007-05-23,44.58,45.02,44.57,44.85,506222,0
2007-05-24,44.75,45.07,43.94,43.97,534114,0
2007-05-25,44.04,44.59,43.85,44.18,425830,0
2007-05-29,44.23,44.69,44.22,44.53,407896,0
2007-05-30,44.47,45.09,44.22,45.09,422344,0
2007-05-31,44.98,45.62,44.85,45.59,685714,0
2007-06-01,45.34,45.73,44.92,45.25,426607,0
2007-06-04,45.22,45.25,44.48,44.9,710393,0
2007-06-05,44.69,45.21,44.5,44.85,471436,0
2007-06-06,44.76,44.85,44.14,44.33,312356,0
2007-06-07,44.27,44.52,43.52,43.56,441388,0
2007-06-08,43.06,43.55,40.57,43.47,833622,0
2007-06-11,43.3,43.86,43.1,43.75,289921,0
2007-06-12,42.86,43.63,42.86,43.08,407566,0
2007-06-13,43.26,43.9,43.09,43.83,471044,0
2007-06-14,43.8,44.21,43.3,43.35,315647,0
2007-06-15,43.55,43.76,43.04,43.11,606739,0
2007-06-18,43.37,44.89,43.17,44.76,548245,0
2007-06-19,44.69,44.85,44.3,44.49,367141,0
2007-06-20,44.67,45.36,44.43,45.1,471538,0
2007-06-21,44.9,45.28,44.6,44.82,303733,0
2007-06-22,44.62,45.13,44.27,44.28,544290,0
2007-06-25,44.34,44.83,43.69,43.82,331672,0
2007-06-26,43.94,44.35,43.64,43.81,379285,0
2007-06-27,43.55,44.28,43.3,44.24,409282,0
2007-06-28,44.43,45.68,43.78,45.1,487419,0
2007-06-29,45.35,45.39,44.14,44.46,499851,0
2007-07-02,44.67,45,44.39,44.65,265588,0
2007-07-03,44.51,45.37,44.33,45.25,193615,0
2007-07-05,45.39,45.48,44.8,44.93,317393,0
2007-07-06,44.94,45.14,44.3,44.39,436859,0
2007-07-09,44.57,44.68,43.62,43.91,502880,0
2007-07-10,43.96,44,43.43,43.56,336922,0
2007-07-11,43.65,44.45,43.44,44.45,338029,0
2007-07-12,44.75,44.87,44.2,44.44,288997,0
2007-07-13,44.48,44.95,44.3,44.44,397011,0
2007-07-16,44.26,44.76,44.01,44.06,351608,0
2007-07-17,43.96,44.54,43.58,43.63,527398,0
2007-07-18,43.58,44.26,43.48,44.09,545139,0
2007-07-19,44.25,44.59,43.64,43.72,287245,0
2007-07-20,43.65,43.77,43.27,43.34,380393,0
2007-07-23,43.61,43.96,43.43,43.58,394786,0
2007-07-24,43.69,43.9,43.04,43.27,447346,0
2007-07-25,43.5,44.76,43.32,44.37,795897,0
2007-07-26,44.49,45.99,43.76,45.21,976139,0
2007-07-27,45.21,51.64,45.18,51.46,1871129,0
2007-07-30,50.96,51.58,48.45,48.9,1489549,0
2007-07-31,49.23,49.92,47.94,47.94,1039766,0
2007-08-01,47.77,48.61,46.63,47.32,908995,0
2007-08-02,47.45,48.44,46.75,47.72,981875,0
2007-08-03,48.05,48.78,47.37,47.7,900012,0
2007-08-06,47.88,51.34,47.76,51.21,1202646,0
2007-08-07,50.88,55.25,50.44,53.85,1381182,0
2007-08-08,53.85,56.88,50.45,52.08,1793401,0
2007-08-09,50.83,55.21,50.54,52.14,1539463,0
2007-08-10,51.58,52.5,48.89,49.04,1046372,0
2007-08-13,49.51,50.26,48.17,49.51,728705,0
2007-08-14,49.82,50.04,48.09,48.39,489014,0
2007-08-15,48.15,49.28,47.26,47.41,548367,0
2007-08-16,46.98,49.07,45.79,48.95,805540,0
2007-08-17,49.76,49.87,48.08,48.7,501228,0
2007-08-20,48.92,49.93,48.23,49.55,349602,0
2007-08-21,49.24,49.82,48.51,48.77,389762,0
2007-08-22,49.09,49.28,48.3,49.21,343589,0
2007-08-23,49.7,50.33,48.68,49.18,519123,0
2007-08-24,49.17,49.89,48.61,49.89,359515,0
2007-08-27,50.98,50.98,49.01,49.34,402004,0
2007-08-28,48.75,48.95,47.91,48.3,503217,0
2007-08-29,48.4,49.61,48.29,49.51,273133,0
2007-08-30,49.2,50.01,48.76,49.74,279665,0
2007-08-31,50.21,50.51,49.25,49.9,194074,0
2007-09-04,49.85,49.95,49.11,49.56,322041,0
2007-09-05,49.32,49.64,48.89,48.91,633756,0
2007-09-06,49.23,49.79,48.81,49.61,385897,0
2007-09-07,49,49.92,49,49.38,367248,0
2007-09-10,49.4,50.28,49.06,49.54,384209,0
2007-09-11,49.85,50.97,49.6,50.65,356240,0
2007-09-12,50.41,51.99,50.41,51.43,365141,0
2007-09-13,51.82,52.25,51.29,51.29,319663,0
2007-09-14,51.06,51.19,50.22,50.52,322087,0
2007-09-17,50.48,50.61,50.07,50.19,231878,0
2007-09-18,50.43,51.28,50.06,51.18,329089,0
2007-09-19,51.61,54.62,51.61,54.03,681923,0
2007-09-20,54.01,54.44,52.88,52.9,319400,0
2007-09-21,53.37,53.37,52.91,53.1,474260,0
2007-09-24,54,55.67,53.99,55.24,579648,0
2007-09-25,55.1,55.39,54.44,54.68,331235,0
2007-09-26,55.06,56.37,54.75,55.92,383355,0
2007-09-27,56.23,56.31,54.48,55.76,631143,0
2007-09-28,56.02,57.43,56.02,57.16,405972,0
2007-10-01,57.81,58.65,57.39,58.17,428478,0
2007-10-02,58.37,58.68,56.95,57.24,1302937,0
2007-10-03,56.27,57.12,56.06,56.13,498429,0
2007-10-04,56.38,56.94,55.88,56.11,358037,0
2007-10-05,56.62,56.91,55.69,55.88,409441,0
2007-10-08,56.1,56.48,55.65,55.93,468296,0
2007-10-09,56,56.39,55.81,56.1,606673,0
2007-10-10,55.83,56.99,55.25,55.84,438755,0
2007-10-11,56.07,56.5,55.19,55.58,563754,0
2007-10-12,55.57,55.93,55.21,55.44,349142,0
2007-10-15,55.44,55.88,53.8,54.19,618718,0
2007-10-16,54.44,55.5,53.75,53.92,665655,0
2007-10-17,54.12,54.55,53.12,53.47,725318,0
2007-10-18,53.22,54.03,52.65,52.89,705887,0
2007-10-19,53.12,53.83,52.01,52.04,622088,0
2007-10-22,53.89,54.37,52.82,52.95,1107824,0
2007-10-23,53.38,54.05,52.75,53.79,586572,0
2007-10-24,53.35,54.36,53.31,54.36,509404,0
2007-10-25,54.37,55.68,54.17,55.37,637159,0
2007-10-26,56.23,58.1,55.38,57.51,873534,0
2007-10-29,57.63,57.86,56.35,56.83,578716,0
2007-10-30,56.78,57.26,56.49,56.9,749399,0
2007-10-31,57.11,58.34,56.72,58.33,518877,0
2007-11-01,57.81,59.34,57.75,57.93,658192,0
2007-11-02,58.07,58.07,56.87,57.12,306436,0
2007-11-05,56.72,59.78,56.63,59.02,854449,0
2007-11-06,59.83,61.24,59.53,61.03,521768,0
2007-11-07,60.72,60.72,58.89,59.03,343288,0
2007-11-08,59.3,60.65,58.39,59.53,420807,0
2007-11-09,59.01,59.76,57.72,57.8,298512,0
2007-11-12,57.53,58.53,56.95,56.95,358982,0
2007-11-13,56.8,58.18,54.56,57.72,799647,0
2007-11-14,57.62,59.22,57.32,57.55,532151,0
2007-11-15,57.36,57.7,56.51,56.98,307469,0
2007-11-16,57.27,58,56.48,57.65,285794,0
2007-11-19,56.72,58.04,56.3,56.3,338199,0
2007-11-20,56.13,56.93,55.18,55.97,453681,0
2007-11-21,55.7,56.75,55.12,55.7,383023,0
2007-11-23,56,56.36,54.97,55.19,149163,0
2007-11-26,55.28,56.37,55.2,55.29,320565,0
2007-11-27,55.43,56.79,55.21,56.1,616102,0
2007-11-28,56.5,58.83,55.99,58.78,631193,0
2007-11-29,58.45,59.31,57.86,58.82,451695,0
2007-11-30,59.29,59.56,58.7,58.85,1591359,0
2007-12-03,59,60.22,58.55,58.92,534666,0
2007-12-04,58.3,59.88,57.32,59.71,683787,0
2007-12-05,60,60.03,58.93,59.77,455892,0
2007-12-06,59.98,60.2,58.82,59.72,439333,0
2007-12-07,59.97,60.32,58.98,59.23,339147,0
2007-12-10,59.27,60.12,59.2,59.7,333584,0
2007-12-11,59.96,60.59,58.69,59.24,367625,0
2007-12-12,59.72,59.99,57.99,58.26,474789,0
2007-12-13,57.95,59.58,57.72,59.22,650945,0
2007-12-14,58.99,59.74,58.33,59.26,264674,0
2007-12-17,58.86,59.22,57.35,57.67,435926,0
2007-12-18,57.4,58.27,56.54,57.09,420756,0
2007-12-19,56.85,58.19,56.85,58.08,471005,0
2007-12-20,58.55,60.05,58.35,60.05,757493,0
2007-12-21,61.68,62.5,61.29,61.32,3858476,0
2007-12-24,62,62.16,61.34,61.6,259372,0
2007-12-26,61.7,61.98,61.09,61.87,288075,0
2007-12-27,62.54,62.56,60.65,60.66,412981,0
2007-12-28,61.09,61.09,59.4,60,734750,0
2007-12-31,60.01,60.79,59.06,59.4,565006,0
2008-01-02,59.49,59.72,57.25,57.84,714233,0
2008-01-03,57.75,59.11,57.57,59.05,500245,0
2008-01-04,58.83,59.02,57.07,57.33,443701,0
2008-01-07,57.25,58.96,56.18,58.06,731349,0
2008-01-08,58.14,58.68,57.25,57.58,870409,0
2008-01-09,57.49,58.19,55.49,56.44,714926,0
2008-01-10,55.89,57.58,55.89,57.17,555642,0
2008-01-11,56.91,58.26,56.6,58.13,664966,0
2008-01-14,58.6,59.2,58.16,58.94,701254,0
2008-01-15,58.24,60.07,58.05,59.77,943035,0
2008-01-16,60.22,62.65,59.8,62.13,1106821,0
2008-01-17,62.07,62.5,58.27,58.43,931977,0
2008-01-18,58.29,60.79,58.29,60.35,1345562,0
2008-01-22,58.05,59.29,55.98,56.15,934123,0
2008-01-23,55,56.15,53.21,55.47,1519885,0
2008-01-24,54.85,56.28,54.61,56.15,608680,0
2008-01-25,56.82,57.17,55.7,55.99,620010,0
2008-01-28,55.79,56.88,55.68,56.79,501661,0
2008-01-29,57.31,58.07,56.12,57.45,515953,0
2008-01-30,57.33,59,56.77,57.71,432390,0
2008-01-31,57.12,59.73,56.82,59.26,711847,0
2008-02-01,59.68,60.3,57.89,58.9,543831,0
2008-02-04,59.51,59.65,58.24,58.74,482730,0
2008-02-05,58.13,58.71,56.28,56.28,530528,0
2008-02-06,55.69,56.99,54.75,54.89,812787,0
2008-02-07,56.12,56.68,55,56.15,953891,0
2008-02-08,55.64,56.34,54.77,55.84,553864,0
2008-02-11,55.81,55.81,53.6,54.56,909163,0
2008-02-12,53.3,55.8,53.3,55.17,424805,0
2008-02-13,55.64,56.6,55.25,55.87,381159,0
2008-02-14,56.09,56.09,54.25,54.32,757728,0
2008-02-15,53.97,54.47,52.32,53.15,990550,0
2008-02-19,53.48,54.07,53.15,54.03,1063876,0
2008-02-20,53.32,54.65,53.11,54.65,1016948,0
2008-02-21,55,55,53.6,54.07,786082,0
2008-02-22,54.44,54.9,53.83,54.42,482480,0
2008-02-25,54.51,55.81,54.51,55.45,500840,0
2008-02-26,55.38,57.15,55.01,56.48,751189,0
2008-02-27,56.14,57.08,55.87,56.59,672752,0
2008-02-28,55.92,56.64,54.9,55.88,444473,0
2008-02-29,55.24,55.24,53.69,53.89,666014,0
2008-03-03,53.75,55.16,53.62,54.62,554145,0
2008-03-04,54.55,55.5,54.19,54.92,723807,0
2008-03-05,55.39,56.76,54.51,55.94,495064,0
2008-03-06,55.72,55.94,54.02,54.09,530349,0
2008-03-07,53.89,54.54,53.54,54,460042,0
2008-03-10,53.31,53.85,52.6,52.65,661265,0
2008-03-11,53.71,53.84,52.9,53.77,961943,0
2008-03-12,54.41,54.99,53.78,53.99,795324,0
2008-03-13,53.19,53.94,52.37,53.4,741057,0
2008-03-14,53.38,53.39,51,51.42,1357937,0
2008-03-17,50.75,51.56,50.2,50.89,1158909,0
2008-03-18,51,51.63,50.65,51.54,1065129,0
2008-03-19,51.58,53.32,51.18,51.18,896264,0
2008-03-20,51.24,51.5,50.32,50.99,951866,0
2008-03-24,50.49,51.36,49.89,50.38,860451,0
2008-03-25,50.4,51.19,50.39,50.57,654031,0
2008-03-26,50.24,51.43,50.01,51.38,858395,0
2008-03-27,51.17,51.69,50.48,50.53,554898,0
2008-03-28,51.15,52.34,50.56,51.48,974929,0
2008-03-31,52,52.01,51.26,51.5,883946,0
2008-04-01,52.19,52.19,51.29,51.51,703293,0
2008-04-02,51.6,52.2,51.21,52.11,1001306,0
2008-04-03,52,53.02,51.84,52.84,864089,0
2008-04-04,53.13,54.2,52.87,53.99,627562,0
2008-04-07,53.37,53.39,52.51,52.79,524874,0
2008-04-08,52.39,53.96,52.01,53.2,376294,0
2008-04-09,53.2,53.87,52.74,53.86,570775,0
2008-04-10,53.75,54.27,53.32,54.26,481741,0
2008-04-11,53.75,54.13,53.3,53.83,596431,0
2008-04-14,53.72,54.18,53.58,53.81,412794,0
2008-04-15,53.5,54.37,52.52,53,616399,0
2008-04-16,53,53.86,52.82,53.72,750431,0
2008-04-17,53.73,54.14,53.06,53.53,836280,0
2008-04-18,54.97,56.88,53.6,56.55,906752,0
2008-04-21,56,56.54,55.03,55.53,558059,0
2008-04-22,55.64,55.64,54.07,54.15,461242,0
2008-04-23,54.66,55.17,54.04,54.81,554431,0
2008-04-24,56.71,57.15,55.34,56,1093586,0
2008-04-25,55.89,56.58,54.98,55.67,674549,0
2008-04-28,55.54,55.56,54.05,54.09,661726,0
2008-04-29,53.84,54.55,53.31,53.43,541820,0
2008-04-30,53.75,54.25,53.02,53.38,699989,0
2008-05-01,53.53,54.12,53.01,54.12,555828,0
2008-05-02,54.6,54.66,53.26,53.47,396827,0
2008-05-05,53.04,53.25,52.14,52.58,722838,0
2008-05-06,52.6,53.2,52.42,52.96,408689,0
2008-05-07,52.83,52.92,51.51,51.63,439631,0
2008-05-08,51.99,53.14,51.8,52.33,825787,0
2008-05-09,51.28,52.08,51.28,51.81,401776,0
2008-05-12,51.8,52.88,51.57,52.6,418804,0
2008-05-13,52.49,52.7,51.8,52.16,742045,0
2008-05-14,52.2,52.97,51.81,52.42,632078,0
2008-05-15,52.52,52.85,52.03,52.68,632020,0
2008-05-16,54.8,56.81,54.19,56.68,1936468,0
2008-05-19,56.76,57.5,56.2,56.62,805806,0
2008-05-20,55.83,57.48,55.83,56.61,441093,0
2008-05-21,56.8,58.19,56.35,57.76,1185392,0
2008-05-22,57.89,58.92,57.3,58.37,678870,0
2008-05-23,57.94,58.04,56.81,57.47,576016,0
2008-05-27,57.12,59.06,56.87,58.7,728908,0
2008-05-28,58.23,58.92,57.5,58.66,596630,0
2008-05-29,58.85,59.59,57.8,58.82,422221,0
2008-05-30,58.62,58.79,57.82,58.3,496854,0
2008-06-02,59.03,59.4,57,57.66,594092,0
2008-06-03,58,58,56.44,56.89,518146,0
2008-06-04,56.81,58.59,56.66,57.89,596895,0
2008-06-05,57.93,59.2,57.26,58.91,588968,0
2008-06-06,58.3,58.72,57.06,57.06,416822,0
2008-06-09,57.25,57.84,56.8,57.82,494752,0
2008-06-10,57.33,58.11,56.62,56.86,392042,0
2008-06-11,57.13,57.77,55.48,55.49,587344,0
2008-06-12,55.83,57.06,55.21,55.26,749691,0
2008-06-13,55.8,56.75,55.54,56.71,529145,0
2008-06-16,56.41,56.88,55.92,56.58,482819,0
2008-06-17,56.43,56.88,55.42,56.38,347277,0
2008-06-18,55.78,55.92,54.2,54.59,855234,0
2008-06-19,54.21,54.52,53.05,54.21,925486,0
2008-06-20,53.5,54.48,53.07,53.7,1302616,0
2008-06-23,53.32,54.36,53.24,53.75,909894,0
2008-06-24,53.46,53.58,51.59,51.59,1242238,0
2008-06-25,51.5,52.15,51,51.04,1599216,0
2008-06-26,50.76,51.6,50.31,51.4,1313446,0
2008-06-27,51.5,51.85,50.81,50.82,996711,0
2008-06-30,50.51,51.9,50.46,51.7,722068,0
2008-07-01,50.99,51.59,50.35,51.17,992178,0
2008-07-02,51.07,51.71,49.3,50.02,959930,0
2008-07-03,49.91,50.45,49.72,50.03,436464,0
2008-07-07,50.23,50.67,49.25,49.72,796527,0
2008-07-08,49.96,51.07,49.66,51.03,587716,0
2008-07-09,51.34,51.34,50.13,50.42,551503,0
2008-07-10,50.8,52.67,50.8,52.61,817451,0
2008-07-11,51.51,54.43,51.51,53.65,1127866,0
2008-07-14,54.32,54.58,52.2,54.24,762597,0
2008-07-15,54.32,55.86,54.24,54.71,1215181,0
2008-07-16,54.59,56,53.29,55.71,1285681,0
2008-07-17,56,56.48,55,56.48,770618,0
2008-07-18,56.65,57.68,56.11,57.57,878623,0
2008-07-21,57.86,58.41,57.09,57.78,548225,0
2008-07-22,57.78,60.58,57.73,60.15,1015140,0
2008-07-23,59.99,60.87,59,59.7,795568,0
2008-07-24,60.01,60.16,58.21,58.85,1144925,0
2008-07-25,60.95,61.8,59.16,60.94,1148877,0
2008-07-28,61.46,61.47,59.99,60.35,630910,0
2008-07-29,60.08,61.57,59.74,60.69,766686,0
2008-07-30,60.57,60.98,59.65,60.28,573093,0
2008-07-31,60.01,60.5,59.43,59.75,745547,0
2008-08-01,60,60.65,58.53,59.33,499446,0
2008-08-04,60.04,60.1,58.87,59.31,588488,0
2008-08-05,59.92,60.05,58.61,59.4,759592,0
2008-08-06,59.37,59.55,58.63,59.33,689957,0
2008-08-07,58.99,59.84,58.01,58.26,513215,0
2008-08-08,58.4,59.39,58.15,59.05,355493,0
2008-08-11,59.35,59.35,58.34,59.3,410305,0
2008-08-12,58.97,59.67,58.37,59.21,445110,0
2008-08-13,58.28,59.97,58.26,59.53,684978,0
2008-08-14,59.12,60.5,58.96,60.23,433733,0
2008-08-15,60.46,61.18,59.59,60.77,599777,0
2008-08-18,60.77,60.77,59.67,60.28,548258,0
2008-08-19,60.53,61.1,59.42,60,513756,0
2008-08-20,60.12,61.17,59.12,60.53,561129,0
2008-08-21,60.01,60.55,59.25,59.88,436487,0
2008-08-22,59.97,61.2,59.58,61.12,346234,0
2008-08-25,60.63,60.83,58.88,59.42,394328,0
2008-08-26,59.26,59.76,58.78,59.16,464351,0
2008-08-27,59.39,60.75,59.21,60.21,367203,0
2008-08-28,60.32,61.25,60.04,60.81,356837,0
2008-08-29,60.44,60.61,59.16,59.3,361670,0
2008-09-02,59.36,60.38,58.44,58.93,540773,0
2008-09-03,58.26,59,58,58.63,405859,0
2008-09-04,58.33,58.9,56.85,56.85,479730,0
2008-09-05,56.75,57.79,55.95,57.37,518037,0
2008-09-08,57.84,58.69,56.49,57.32,404332,0
2008-09-09,57.54,57.79,56.08,56.08,426393,0
2008-09-10,56.27,58,56,57.44,534485,0
2008-09-11,57.15,58.92,56.04,58.85,512573,0
2008-09-12,58.2,60.23,58.2,60.15,464787,0
2008-09-15,58.2,62,58.2,59.92,638099,0
2008-09-16,60.54,62.53,60.39,62.53,960295,0
2008-09-17,61.79,62.52,61.04,61.04,856831,0
2008-09-18,61.77,66.15,61.06,64.77,1568843,0
2008-09-19,65.7,66,62.57,63.86,1683839,0
2008-09-22,63.42,63.97,62.85,63.01,462456,0
2008-09-23,63.22,63.65,62.53,62.89,522195,0
2008-09-24,63.29,63.74,61.71,62.2,604085,0
2008-09-25,62.46,62.59,61.31,62.34,536438,0
2008-09-26,61.99,63.74,61.2,63.24,532817,0
2008-09-29,62.36,63.96,59.47,59.61,908856,0
2008-09-30,61.44,61.99,56.67,58.91,1419298,0
2008-10-01,58.5,59.19,57.5,58.07,621946,0
2008-10-02,57.98,58.25,57.26,57.42,533008,0
2008-10-03,57.82,59.43,56.5,56.52,530870,0
2008-10-06,55.25,55.77,51.72,54.42,886423,0
2008-10-07,54.41,54.89,52.65,52.95,906026,0
2008-10-08,51.06,53.43,50.76,51.49,1002270,0
2008-10-09,51.7,53.14,48.83,48.83,889765,0
2008-10-10,47.73,51.22,47.51,49.22,2163297,0
2008-10-13,50.71,54.99,50.17,54.41,1151205,0
2008-10-14,54.98,55.59,53.09,54.26,941686,0
2008-10-15,54.09,55.47,50.48,50.71,925500,0
2008-10-16,49.9,54.66,49.32,54.52,1057785,0
2008-10-17,52.99,58.03,52.28,55.27,1270808,0
2008-10-20,56,57.94,55.08,56.44,914456,0
2008-10-21,55.15,56.13,53.35,53.38,778734,0
2008-10-22,52.94,53.7,51.01,52.1,624360,0
2008-10-23,51.32,54.91,50.52,51.98,1088870,0
2008-10-24,47.45,51.34,46.45,50.4,1199828,0
2008-10-27,49.46,52.22,49,49.38,714164,0
2008-10-28,51.34,52.28,48.52,52.08,1253463,0
2008-10-29,52.07,54.97,51.15,53.28,1091735,0
2008-10-30,54.96,57.06,53.53,56.82,879382,0
2008-10-31,56.41,58.9,55.46,58.43,957860,0
2008-11-03,58.5,58.97,57.17,57.91,754321,0
2008-11-04,58.54,59.41,56.61,57.95,876114,0
2008-11-05,57.82,58.31,56.13,56.2,583306,0
2008-11-06,55.84,56.71,54.53,54.6,872067,0
2008-11-07,54.95,55.95,54.11,55.95,809465,0
2008-11-10,57.17,57.69,55.07,56.06,947532,0
2008-11-11,55.48,57.56,55.23,56.61,677112,0
2008-11-12,55.78,56.96,54.81,54.99,968636,0
2008-11-13,55,58.75,52.74,58.72,1406576,0
2008-11-14,57.63,60,56.96,58.01,1331795,0
2008-11-17,57.45,59.95,57.34,58.87,1476581,0
2008-11-18,60.5,61.87,60.36,61.13,17402987,0
2008-11-19,61.13,61.85,59.22,59.24,2720580,0
2008-11-20,59.05,59.05,54.65,54.99,2803513,0
2008-11-21,55.18,56.67,52.85,55.19,2989587,0
2008-11-24,55.58,56.61,54.43,56.15,2437953,0
2008-11-25,57.61,58.7,55.61,57.3,4031986,0
2008-11-26,56.93,57.05,54.11,55.51,1476387,0
2008-11-28,56.3,57.99,55.52,57.3,393017,0
2008-12-01,56.14,57.15,51.17,51.17,1359497,0
2008-12-02,52.67,53.61,51.59,53.22,1473092,0
2008-12-03,52.03,54.26,52.03,53.19,872714,0
2008-12-04,52.33,53.64,50.77,51.22,1015988,0
2008-12-05,51,53.48,50.07,53.23,1205563,0
2008-12-08,53.43,55.32,53.07,54.14,942107,0
2008-12-09,53.44,54.51,52.22,52.61,825892,0
2008-12-10,52.64,54.17,52.64,53.28,626194,0
2008-12-11,53.23,54.5,51.84,52.13,868749,0
2008-12-12,52.87,53.23,50.91,52.8,712588,0
2008-12-15,52.87,53.31,51.52,52.2,623444,0
2008-12-16,53,54.83,51.59,54.79,1266448,0
2008-12-17,53.3,55.23,53.3,54.49,1118043,0
2008-12-18,55.17,55.57,53.64,54.35,800555,0
2008-12-19,54.91,55.31,52.54,52.87,1344986,0
2008-12-22,52.75,53.35,50.86,51.42,1210094,0
2008-12-23,51.92,52.1,50.62,50.99,597782,0
2008-12-24,51.31,51.7,50.89,51.59,233832,0
2008-12-26,52.2,52.21,50.81,51.16,182753,0
2008-12-29,51.19,51.43,50.5,51.01,493859,0
2008-12-30,51.13,51.91,50.63,51.58,859601,0
2008-12-31,51.77,52.82,51.45,52.08,623029,0
2009-01-02,52.02,52.86,51.22,52.66,691568,0
2009-01-05,52.66,53.11,51.81,52.46,751199,0
2009-01-06,52.78,53.34,50.81,51.24,898508,0
2009-01-07,50.51,51.15,50.25,51.1,907591,0
2009-01-08,51.14,51.79,50.97,51.59,764484,0
2009-01-09,51.45,51.57,50.12,50.3,839589,0
2009-01-12,50.77,51.07,48.55,48.75,1484615,0
2009-01-13,48.76,49.05,47.9,48.23,1291378,0
2009-01-14,47.5,47.62,45.43,45.82,2127440,0
2009-01-15,46.13,48.82,45.18,48.45,1918178,0
2009-01-16,49.14,50.85,49.04,50.69,1445214,0
2009-01-20,50.7,51.07,48.4,48.58,1094985,0
2009-01-21,49.44,49.72,47.7,49.09,1305511,0
2009-01-22,48.32,48.9,47.65,48.67,1353106,0
2009-01-23,47.73,49.3,47.73,48.65,948205,0
2009-01-26,48.5,49.83,48.35,49.06,668271,0
2009-01-27,49.48,50.07,48.93,49.46,676223,0
2009-01-28,50.03,50.23,49.42,49.99,708544,0
2009-01-29,49.47,50.15,48.96,49.64,771046,0
2009-01-30,49.65,50.23,48.55,48.92,738618,0
2009-02-02,48.58,48.77,47.79,48.62,728423,0
2009-02-03,48.3,49.79,48.18,49.67,763248,0
2009-02-04,49.89,51.45,49.53,49.73,774316,0
2009-02-05,48.96,51.15,48.65,50.9,950742,0
2009-02-06,51.06,51.13,47.76,47.98,2179395,0
2009-02-09,48.43,48.43,47.25,48.38,1193688,0
2009-02-10,47.88,48.46,46.66,46.83,963918,0
2009-02-11,46.7,47.31,45.79,46.06,1151814,0
2009-02-12,45.56,46.96,44.36,46.82,1634677,0
2009-02-13,46.65,47.46,46.35,46.87,771791,0
2009-02-17,44.97,46.87,44.59,46.19,1423324,0
2009-02-18,46.45,47.34,46.01,46.88,1148442,0
2009-02-19,46.95,47.74,46.39,47.13,1559014,0
2009-02-20,46.93,48.79,46.5,48.35,1476574,0
2009-02-23,48.56,48.76,46.46,46.56,1549469,0
2009-02-24,46.7,47.55,45.96,47.36,1267944,0
2009-02-25,46.99,48.74,46.56,48.04,1688123,0
2009-02-26,48.2,48.5,47.42,47.57,1218530,0
2009-02-27,47.65,48.4,47.1,47.98,1485480,0
2009-03-02,47.28,47.61,46.51,47.24,1764726,0
2009-03-03,47.72,48.34,47.31,47.64,1599980,0
2009-03-04,48,49.69,47.65,49.18,1485289,0
2009-03-05,48.13,48.97,47.05,47.68,1354091,0
2009-03-06,48.06,49.15,46.84,47.74,1017434,0
2009-03-09,47.76,48.02,46.32,46.57,1038117,0
2009-03-10,47.19,47.86,46.6,47.74,986227,0
2009-03-11,47.96,48.7,47.13,48.38,938340,0
2009-03-12,48.49,50.71,48.14,50.58,982880,0
2009-03-13,50.71,50.78,48.13,48.42,1843263,0
2009-03-16,48.7,49,47.32,47.55,993964,0
2009-03-17,47.52,48.65,47.32,48.56,1138533,0
2009-03-18,48.4,48.65,47.06,48.27,1137980,0
2009-03-19,48.72,48.97,47.65,48.11,899772,0
2009-03-20,47.55,49.17,47.14,47.16,1405569,0
2009-03-23,47.71,48.09,47.15,48.04,1549415,0
2009-03-24,47.76,48.14,46.96,47.25,1232667,0
2009-03-25,47.33,48.61,46,47,1513445,0
2009-03-26,47.61,49.01,47.5,49.01,1362899,0
2009-03-27,48.93,48.93,47.84,47.91,626632,0
2009-03-30,47.33,47.51,46.58,47.14,671211,0
2009-03-31,47.66,48.33,47.14,47.73,799127,0
2009-04-01,47.33,49.25,47.33,48.96,774686,0
2009-04-02,49.6,50.99,49.01,50.41,1126895,0
2009-04-03,49.56,51.18,49.56,51.15,852527,0
2009-04-06,50.84,52.25,50.43,52.05,1073392,0
2009-04-07,51.5,51.8,50.82,51.27,668365,0
2009-04-08,51.7,52.02,51.05,51.8,459533,0
2009-04-09,52.36,52.36,49.54,49.7,1227052,0
2009-04-13,49.7,50.06,48.79,49.58,732753,0
2009-04-14,49.48,50.85,49.18,50.59,1210875,0
2009-04-15,50.74,51.53,50.49,51.32,894123,0
2009-04-16,51.52,51.52,50.45,51.03,947978,0
2009-04-17,51.09,51.33,50.59,50.89,695359,0
2009-04-20,50.13,50.66,49.87,50.19,534489,0
2009-04-21,50.26,51.1,50.26,50.89,539172,0
2009-04-22,50.75,50.96,49.37,49.49,822716,0
2009-04-23,49.1,49.44,47.27,48.03,1223105,0
2009-04-24,48.14,48.8,47.82,48.4,1110781,0
2009-04-27,48,49.43,47.81,48.84,757141,0
2009-04-28,48.37,50.21,48.35,49.51,831465,0
2009-04-29,49.6,50.87,46.4,46.74,2446138,0
2009-04-30,47.19,47.78,46.51,47.08,1875888,0
2009-05-01,47.06,48.08,46.71,47.78,969449,0
2009-05-04,48.27,48.27,47.37,47.85,1190328,0
2009-05-05,47.7,47.8,47.17,47.42,949036,0
2009-05-06,47.8,47.89,46.62,47.1,1443564,0
2009-05-07,47.5,47.85,45.96,46.11,1247784,0
2009-05-08,46.24,47.48,45.96,46.76,1138105,0
2009-05-11,47.3,49.91,47.18,49.34,1536179,0
2009-05-12,50.14,50.14,48.06,48.43,626294,0
2009-05-13,48.23,48.9,48.03,48.13,710274,0
2009-05-14,48.24,50.86,48.24,50.06,1258000,0
2009-05-15,49.82,52.32,49.02,52.09,1683144,0
2009-05-18,52.25,52.63,51.13,52.54,1032708,0
2009-05-19,52.12,52.64,51.8,51.94,916052,0
2009-05-20,51.85,52.15,51.35,51.45,733221,0
2009-05-21,51.17,51.45,49.88,50.28,750326,0
2009-05-22,50.68,51.13,49.94,50.17,553605,0
2009-05-26,49.66,51.54,49.37,51.13,798886,0
2009-05-27,51.17,51.33,49.84,49.89,783883,0
2009-05-28,49.89,49.96,48.59,49.76,981617,0
2009-05-29,49.91,50.13,49.38,49.98,916775,0
2009-06-01,50.26,51.09,49.41,51.04,712622,0
2009-06-02,50.68,51.33,50.28,50.59,1021705,0
2009-06-03,50.2,50.92,50.06,50.65,632849,0
2009-06-04,50.52,50.82,50.23,50.44,698590,0
2009-06-05,50.77,50.91,49.77,50.08,942338,0
2009-06-08,50.07,50.17,48.92,49.47,817167,0
2009-06-09,49.18,50.16,48.61,49.87,841352,0
2009-06-10,49.56,50.12,48.29,48.96,1025952,0
2009-06-11,49.06,50.53,49.05,50.12,570939,0
2009-06-12,49.83,50.1,49.31,49.69,608735,0
2009-06-15,49.49,49.49,48.73,49.28,827529,0
2009-06-16,49.87,50.07,49.22,49.65,772043,0
2009-06-17,49.76,50.55,49.66,50.2,597179,0
2009-06-18,50.02,50.86,49.83,50.73,589883,0
2009-06-19,51.16,51.51,50.67,51.2,893756,0
2009-06-22,50.86,50.97,49.59,49.67,525653,0
2009-06-23,49.73,49.98,49.15,49.48,475661,0
2009-06-24,49.66,50.54,49.27,49.97,771017,0
2009-06-25,50,51.25,49.68,51.19,519424,0
2009-06-26,50.96,51.19,50.38,50.71,697649,0
2009-06-29,51.03,51.9,50.82,51.8,712295,0
2009-06-30,51.92,52.06,51.27,51.53,887621,0
2009-07-01,51.77,51.78,50.16,50.75,683986,0
2009-07-02,50.6,50.75,49.94,50.22,572457,0
2009-07-06,50.05,50.38,49.76,50.38,475399,0
2009-07-07,50.16,50.25,49.19,49.62,732220,0
2009-07-08,49.65,49.96,49.02,49.32,456832,0
2009-07-09,49.33,49.45,48.52,49.07,379931,0
2009-07-10,48.67,49.28,48.5,48.98,382808,0
2009-07-13,48.99,49.59,48.46,49.57,504219,0
2009-07-14,49.37,50,49.36,49.95,365558,0
2009-07-15,50.3,50.9,49.9,50.85,463612,0
2009-07-16,50.57,50.91,50.12,50.77,668695,0
2009-07-17,50.9,51.15,50.19,51.12,447119,0
2009-07-20,51.05,51.21,50.45,50.49,492006,0
2009-07-21,50.9,50.95,49.69,50.04,625150,0
2009-07-22,50.05,50.17,49.73,50.02,436855,0
2009-07-23,49.84,51.63,49.66,51.59,747791,0
2009-07-24,51.37,51.88,50.87,51.58,505189,0
2009-07-27,52.05,53.15,51.58,53.02,795081,0
2009-07-28,52.9,53.37,52.7,53.18,831670,0
2009-07-29,51.81,52.01,50.29,51.97,1390026,0
2009-07-30,52.45,52.59,51,51.41,827850,0
2009-07-31,51.62,52.2,51.11,51.2,636157,0
2009-08-03,51.08,51.77,50.8,51.75,460138,0
2009-08-04,51.36,52.09,51.13,51.86,555318,0
2009-08-05,52.2,52.2,51,51.27,651279,0
2009-08-06,51.7,51.7,49.84,49.91,838630,0
2009-08-07,50.53,51.12,50.05,51.09,511043,0
2009-08-10,50.31,50.93,49.93,50.43,496006,0
2009-08-11,50.07,50.44,49.66,50.3,413477,0
2009-08-12,50.59,51.69,50.03,51.27,589984,0
2009-08-13,51.12,51.56,49.67,50.03,822605,0
2009-08-14,49.93,49.98,49,49.84,766883,0
2009-08-17,49.51,49.7,49.22,49.27,694670,0
2009-08-18,49.27,49.64,48.76,49.37,468957,0
2009-08-19,49.07,49.75,49.03,49.6,470710,0
2009-08-20,49.47,50.24,49.12,50.15,437832,0
2009-08-21,50.7,51.65,50.24,51.5,653076,0
2009-08-24,51.18,51.69,51.08,51.29,492643,0
2009-08-25,51.38,51.58,50.63,50.82,571678,0
2009-08-26,50.58,50.72,49.65,49.97,749596,0
2009-08-27,50.06,50.4,49.2,50.31,477430,0
2009-08-28,50.46,50.73,49.5,49.83,511763,0
2009-08-31,49.46,50.06,49.25,49.52,481836,0
2009-09-01,49.28,50.29,48.95,48.97,664429,0
2009-09-02,49.13,49.55,48.69,49.14,619963,0
2009-09-03,48.8,49.6,48.55,49.49,701428,0
2009-09-04,49.37,49.69,48.99,49.62,400237,0
2009-09-08,49.37,50.07,49.25,49.48,540674,0
2009-09-09,49.82,49.82,48.94,49,710640,0
2009-09-10,49.08,49.2,48.77,49.08,670756,0
2009-09-11,48.93,49.1,48.25,48.43,1244325,0
2009-09-14,48.24,49.41,48.24,49.19,738583,0
2009-09-15,49.11,49.11,48.5,48.57,1004712,0
2009-09-16,48.85,48.85,47.88,48.04,1516872,0
2009-09-17,48.14,48.52,47.69,47.94,1073603,0
2009-09-18,48.17,48.25,47.7,48.03,791339,0
2009-09-21,48.17,48.87,47.75,48.46,720646,0
2009-09-22,48.41,48.49,47.71,47.91,594868,0
2009-09-23,47.91,48.16,47.33,47.61,1151323,0
2009-09-24,47.28,47.66,46.86,47.48,920922,0
2009-09-25,47.53,47.7,46.97,47.46,1037428,0
2009-09-28,47.62,49.19,47.62,48.56,806057,0
2009-09-29,48.59,48.98,48.36,48.51,692276,0
2009-09-30,48.43,48.71,47.86,48.44,754842,0
2009-10-01,48.66,48.84,47.58,47.58,564302,0
2009-10-02,47.55,47.94,47.24,47.73,605862,0
2009-10-05,47.62,47.88,47.08,47.84,621137,0
2009-10-06,47.89,48.49,47.53,48.39,626848,0
2009-10-07,48.49,48.49,47.72,48.03,597647,0
2009-10-08,48.39,48.73,48.19,48.28,559935,0
2009-10-09,48.35,48.55,48.17,48.35,627624,0
2009-10-12,48.72,48.72,48.22,48.55,448875,0
2009-10-13,48.3,48.63,48.3,48.6,500996,0
2009-10-14,48.78,49.64,48.6,49.63,675241,0
2009-10-15,50,52.19,49.99,52.12,1331223,0
2009-10-16,52.04,52.43,51.16,52.24,837645,0
2009-10-19,52.5,53.01,52.36,52.67,770656,0
2009-10-20,51.99,52.85,51.99,52.48,748230,0
2009-10-21,52.18,53.47,51.8,52.89,1198667,0
2009-10-22,53,53.27,52.43,53.21,927339,0
2009-10-23,53.35,54.32,52.78,53.17,881238,0
2009-10-26,51.25,52.75,51,52.27,1924045,0
2009-10-27,52.02,53.4,52,53.35,1389748,0
2009-10-28,52.05,53.44,51.66,53.16,1389765,0
2009-10-29,52.97,52.98,52.34,52.96,953543,0
2009-10-30,52.96,53.5,52.37,52.37,1057370,0
2009-11-02,51.8,53,51.8,52.64,1029824,0
2009-11-03,52.73,53.08,52.03,52.97,928642,0
2009-11-04,53.1,53.37,52.32,53.04,1190718,0
2009-11-05,53.42,53.94,53.29,53.87,762057,0
2009-11-06,53.79,54.36,53.26,54.3,748756,0
2009-11-09,54.45,55.42,54.35,55.34,771302,0
2009-11-10,54.98,55.2,54.01,54.56,1024994,0
2009-11-11,54.91,55.25,53,54.49,509955,0
2009-11-12,54.4,54.86,53.9,54.05,416509,0
2009-11-13,53.88,54.83,53.33,54.39,523955,0
2009-11-16,54.69,55.43,54.69,55.2,592773,0
2009-11-17,55.07,55.43,54.68,55.29,376978,0
2009-11-18,55.29,55.3,54.58,54.94,536055,0
2009-11-19,54.61,54.88,53.8,54.15,727245,0
2009-11-20,53.87,54.44,53.87,54.1,466117,0
2009-11-23,54.63,55.87,54.58,55,544485,0
2009-11-24,55.22,55.22,54.33,54.79,453200,0
2009-11-25,54.65,55.49,54.64,55.15,672748,0
2009-11-27,53.54,54.82,53.54,54.13,328944,0
2009-11-30,53.99,54.84,53.56,54.73,583001,0
2009-12-01,55.03,56.25,54.77,55.86,817780,0
2009-12-02,55.78,56.42,55.66,56.02,435631,0
2009-12-03,56.13,56.45,55.83,55.91,481545,0
2009-12-04,56.24,57.24,56.19,56.91,732320,0
2009-12-07,57.74,58.34,57.48,58.1,1165988,0
2009-12-08,57.63,58.19,57.27,57.62,859159,0
2009-12-09,57.39,57.94,57.15,57.85,594550,0
2009-12-10,57.42,57.92,57.3,57.64,865054,0
2009-12-11,57.78,57.86,57.14,57.24,708977,0
2009-12-14,57.93,57.93,57.15,57.69,563330,0
2009-12-15,57.35,57.61,56.71,56.84,691117,0
2009-12-16,55.15,57.14,55.15,56.06,663394,0
2009-12-17,55.78,55.82,55.24,55.25,463182,0
2009-12-18,55.47,55.76,54.87,55.16,1099715,0
2009-12-21,55.44,55.98,55.29,55.51,571948,0
2009-12-22,56.29,56.29,55.3,55.56,626623,0
2009-12-23,55.6,55.93,55.41,55.72,485806,0
2009-12-24,55.95,55.95,55.53,55.72,164457,0
2009-12-28,55.87,55.9,55.34,55.6,321414,0
2009-12-29,55.5,55.6,55.1,55.37,392378,0
2009-12-30,55.07,55.51,54.96,55.33,319612,0
2009-12-31,55.53,55.55,55.17,55.17,302213,0
2010-01-04,55.55,55.9,55.08,55.16,465803,0
2010-01-05,54.98,55.05,54.2,54.67,647514,0
2010-01-06,54.42,54.92,54.38,54.63,649555,0
2010-01-07,54.35,54.75,54.3,54.72,357048,0
2010-01-08,54.84,55.5,54.3,55.34,542439,0
2010-01-11,55.25,55.59,54.7,55.35,445561,0
2010-01-12,55.26,55.26,54.73,54.87,370447,0
2010-01-13,55.07,55.83,54.55,55.78,361463,0
2010-01-14,55.41,55.87,55.41,55.52,243690,0
2010-01-15,54.98,55.89,54.59,54.81,652076,0
2010-01-19,54.88,56.19,54.88,56.12,565264,0
2010-01-20,55.85,55.85,54.65,55.19,407889,0
2010-01-21,55.84,56.03,54.75,55.01,612659,0
2010-01-22,54.99,55.4,54.7,54.8,608394,0
2010-01-25,54.93,54.93,54.13,54.27,537680,0
2010-01-26,54.26,54.65,53.69,53.81,352937,0
2010-01-27,53.92,54.14,53.13,53.77,484364,0
2010-01-28,54.06,54.06,52.97,53.42,543451,0
2010-01-29,53.69,54.02,52.9,52.91,691530,0
2010-02-01,53.26,53.58,52.7,53.48,451573,0
2010-02-02,53.66,53.66,52.99,53.59,486360,0
2010-02-03,53.25,54.65,53,54.48,861461,0
2010-02-04,54.11,54.93,52.82,52.99,1325673,0
2010-02-05,53.76,53.82,51.5,52,1974736,0
2010-02-08,52.21,52.39,50.97,51.16,929611,0
2010-02-09,51.63,52.02,51.22,51.55,652500,0
2010-02-10,50.98,51.75,50.88,51.2,370550,0
2010-02-11,50.95,51.88,50.62,51.65,603524,0
2010-02-12,51.55,51.55,50.91,51.36,545304,0
2010-02-16,51.77,52.45,51.61,52.45,627672,0
2010-02-17,52.43,53.2,52.08,53.02,620053,0
2010-02-18,53.14,53.6,53.03,53.5,557800,0
2010-02-19,53.29,54.55,53.29,54.3,806033,0
2010-02-22,54.27,54.64,53.99,54.6,932053,0
2010-02-23,54.46,54.68,53.96,53.98,866040,0
2010-02-24,54.34,54.93,53.96,54.83,845399,0
2010-02-25,54.26,56,54.13,55.93,973721,0
2010-02-26,56.09,56.09,54.96,55.18,773970,0
2010-03-01,55.32,55.57,55.2,55.57,414723,0
2010-03-02,56.5,56.5,55.43,56.14,997584,0
2010-03-03,56.31,56.41,55.58,55.78,361790,0
2010-03-04,55.75,55.83,55.2,55.3,542479,0
2010-03-05,55.3,55.71,55.26,55.35,364204,0
2010-03-08,55.15,55.16,54.57,54.68,392434,0
2010-03-09,54.57,54.91,54.36,54.65,382618,0
2010-03-10,54.57,54.7,54.27,54.38,622535,0
2010-03-11,54.38,54.56,54.03,54.56,514195,0
2010-03-12,54.6,54.86,54.2,54.49,299522,0
2010-03-15,54.59,55.04,54.16,54.93,373640,0
2010-03-16,54.82,55.36,54.82,55.27,271263,0
2010-03-17,55.25,55.62,55.08,55.49,326194,0
2010-03-18,55.29,55.57,55.16,55.49,311923,0
2010-03-19,55.94,56.55,55.16,55.61,978665,0
2010-03-22,55.53,56.25,55.14,56.1,456931,0
2010-03-23,56.07,56.44,56.02,56.38,264131,0
2010-03-24,55.49,55.86,54.34,54.71,756417,0
2010-03-25,54.78,54.93,54.41,54.5,514701,0
2010-03-26,54.7,54.7,54.29,54.5,415844,0
2010-03-29,54.72,55.37,54.52,55.04,358496,0
2010-03-30,55.2,55.2,54.57,54.9,301918,0
2010-03-31,54.26,54.85,54.26,54.5,350898,0
2010-04-01,54.67,55.03,54.27,54.77,378894,0
2010-04-05,54.77,55.17,54.68,55.08,385385,0
2010-04-06,54.75,55.25,54.75,55.14,379046,0
2010-04-07,54.88,54.91,54.46,54.57,420200,0
2010-04-08,54.5,54.5,54.06,54.35,432693,0
2010-04-09,54.29,54.58,53.83,54.58,329797,0
2010-04-12,54.7,55.68,54.49,55.57,539204,0
2010-04-13,55.38,56,55.18,55.81,498410,0
2010-04-14,55.8,55.93,54.94,55.9,1100345,0
2010-04-15,55.16,56,55.14,55.75,569178,0
2010-04-16,55.61,55.94,55.46,55.66,674732,0
2010-04-19,55.66,55.86,55.3,55.86,765052,0
2010-04-20,55.95,56.12,55.48,56.12,392436,0
2010-04-21,55.91,55.99,55.36,55.75,613000,0
2010-04-22,55.63,56.64,55.28,56.56,424558,0
2010-04-23,56.99,57.34,56.59,57,666542,0
2010-04-26,56.87,57.45,56.82,57.16,519443,0
2010-04-27,56.95,57.18,55.91,56,474234,0
2010-04-28,56.09,57.22,55.82,57.07,569643,0
2010-04-29,57.5,58.2,57.14,58.1,763596,0
2010-04-30,58.33,59.52,58.14,58.9,901698,0
2010-05-03,58.91,59.15,58.37,58.61,1095830,0
2010-05-04,58.23,58.26,56.87,57.44,594197,0
2010-05-05,57.28,57.84,57.05,57.44,514948,0
2010-05-06,57.43,57.57,54.58,56.03,914957,0
2010-05-07,55.62,56.42,55.26,55.53,825438,0
2010-05-10,56.86,57.8,56.78,57.64,613514,0
2010-05-11,57,58.16,56.78,57.57,395925,0
2010-05-12,57.58,57.93,57.25,57.77,595359,0
2010-05-13,57.71,57.77,57.09,57.19,402659,0
2010-05-14,57.05,57.17,56.34,56.7,503966,0
2010-05-17,56.94,57.6,56.62,57.44,611193,0
2010-05-18,57.8,58.84,57.75,58.06,1033893,0
2010-05-19,58.05,59.02,57.73,58.36,1134441,0
2010-05-20,57.42,58.07,56.74,56.91,931355,0
2010-05-21,56.1,57.57,56.03,57.54,989914,0
2010-05-24,57.29,57.72,56.72,56.76,538170,0
2010-05-25,56.01,56.82,55.66,56.7,826835,0
2010-05-26,57.23,58.25,56.18,56.44,1108840,0
2010-05-27,57.18,57.94,56.91,57.94,910892,0
2010-05-28,57.6,58.9,57.29,58.62,1040345,0
2010-06-01,58.28,59.22,57.72,58.43,1188522,0
2010-06-02,58.85,59.52,58.13,59.52,804151,0
2010-06-03,59.62,60.02,59.52,59.94,762013,0
2010-06-04,59.05,59.74,58.13,58.25,888170,0
2010-06-07,58.18,58.31,57.2,57.3,577397,0
2010-06-08,57.26,58.98,57,58.79,747976,0
2010-06-09,59.32,61.57,59.2,61.46,1934038,0
2010-06-10,62.2,64.07,61.93,63.19,2320554,0
2010-06-11,62.8,63.6,62.48,63.57,982976,0
2010-06-14,64,64.08,63.56,63.72,986618,0
2010-06-15,63.98,64.55,63.78,64.51,918380,0
2010-06-16,64.17,64.85,63.99,64.68,837458,0
2010-06-17,64.88,65.16,64.4,65.08,736391,0
2010-06-18,65.09,66.12,65.02,65.44,1408857,0
2010-06-21,65.76,65.93,64.88,65.27,814502,0
2010-06-22,65.52,66.3,64.68,64.8,1081830,0
2010-06-23,64.93,65.18,63.98,64.46,875060,0
2010-06-24,64.5,65.05,64.22,64.59,766509,0
2010-06-25,64.87,66.19,64.67,66,1101703,0
2010-06-28,66.12,67.03,65.38,66.57,849440,0
2010-06-29,65.02,66.75,65.02,65.94,1294612,0
2010-06-30,65.68,66.33,65.27,65.58,1160167,0
2010-07-01,65.78,65.83,64.71,65.24,1074681,0
2010-07-02,65.28,65.83,64.27,64.52,834145,0
2010-07-06,64.93,65.09,63.5,63.97,959582,0
2010-07-07,64.04,65.25,63.74,65.25,1084860,0
2010-07-08,65.6,65.73,64.62,65.31,670213,0
2010-07-09,65.5,67,65.2,65.54,568972,0
2010-07-12,65.64,66.11,65.25,65.95,453963,0
2010-07-13,66.32,66.88,65.81,66.23,785722,0
2010-07-14,66.15,66.26,65.64,66.21,568409,0
2010-07-15,66.15,66.77,65.35,65.87,709636,0
2010-07-16,65.86,65.9,64.21,64.57,926421,0
2010-07-19,64.87,65.54,64.29,64.96,465376,0
2010-07-20,64.46,65.82,64.37,65.82,778291,0
2010-07-21,64.31,65.31,63.1,63.91,1387390,0
2010-07-22,64.26,64.84,63.25,63.45,1171806,0
2010-07-23,63.51,64.8,63.17,64.77,768554,0
2010-07-26,64.73,65.44,64.54,65.41,672158,0
2010-07-27,65.5,65.82,63.71,64.51,838633,0
2010-07-28,64.5,64.53,63.33,63.89,774681,0
2010-07-29,62.78,63.23,61.02,62.57,1673803,0
2010-07-30,62.27,63.03,61.66,63,772372,0
2010-08-02,63.72,64.1,63.02,63.57,659696,0
2010-08-03,63.32,64.37,63.03,63.67,679402,0
2010-08-04,63.86,64.52,63.78,64.38,598100,0
2010-08-05,63.94,64.55,63.78,64.16,419686,0
2010-08-06,63.5,64.26,62.85,64.26,516032,0
2010-08-09,64.49,65.06,64.21,64.93,428222,0
2010-08-10,64.54,65.15,63.9,64.57,476314,0
2010-08-11,63.93,64.13,63.2,63.62,841552,0
2010-08-12,63.18,64.84,62.7,64.52,724110,0
2010-08-13,64.24,64.93,64.13,64.76,651208,0
2010-08-16,64.76,66.01,64.18,65.76,968139,0
2010-08-17,66.3,67.21,65.7,67,674796,0
2010-08-18,67.05,67.47,66.42,67.06,519688,0
2010-08-19,66.81,66.86,65.28,66.12,628290,0
2010-08-20,64.98,66,64.65,65.92,771441,0
2010-08-23,66.41,67.01,65.62,65.82,561942,0
2010-08-24,65.6,65.82,65.07,65.2,436716,0
2010-08-25,64.64,65.06,63.57,64.88,800622,0
2010-08-26,65.09,65.8,64.35,64.58,370211,0
2010-08-27,64.77,66.21,64.32,66.04,460687,0
2010-08-30,66.02,66.64,65.31,66.25,525520,0
2010-08-31,66.12,66.23,65.27,65.5,524425,0
2010-09-01,65.86,66.92,65.86,66.56,622538,0
2010-09-02,66.5,66.61,66.06,66.5,438306,0
2010-09-03,67.15,67.32,66.39,66.53,670733,0
2010-09-07,66.42,66.81,66.03,66.31,346507,0
2010-09-08,66.53,67.55,66.4,67.49,443361,0
2010-09-09,67.75,68.89,67.75,68.13,655555,0
2010-09-10,68.3,69.15,68.03,69,391294,0
2010-09-13,69.3,69.46,68.69,69.33,441989,0
2010-09-14,69.3,70,69.15,69.86,613931,0
2010-09-15,69.56,70.18,69.27,70.09,502462,0
2010-09-16,69.9,70.02,69.2,69.66,670688,0
2010-09-17,69.94,70.13,69.34,69.97,575786,0
2010-09-20,70.3,70.3,69.58,69.78,503778,0
2010-09-21,70.21,70.53,69.65,70.36,536030,0
2010-09-22,70.4,70.98,70.04,70.19,324091,0
2010-09-23,69.84,70,68.5,68.61,429629,0
2010-09-24,69.35,69.86,68.83,69.86,482983,0
2010-09-27,69.75,69.98,68.53,68.57,378044,0
2010-09-28,68.74,69.59,68.07,68.95,661788,0
2010-09-29,68.65,70.3,68.52,69.75,427081,0
2010-09-30,70.49,70.7,69.18,69.48,537934,0
2010-10-01,70.09,71.17,70.07,70.73,799588,0
2010-10-04,70.87,71,69.17,69.75,458084,0
2010-10-05,70.46,72.05,70.35,71.77,759016,0
2010-10-06,71.51,72.3,70.79,71.91,503049,0
2010-10-07,72.23,72.23,71.28,71.46,326371,0
2010-10-08,71.13,72.19,71.03,71.65,456733,0
2010-10-11,71.58,71.94,71,71.16,267046,0
2010-10-12,71.16,71.16,69.75,70.82,639757,0
2010-10-13,71.06,72.57,71.06,72.19,388753,0
2010-10-14,72.23,72.55,71.63,71.9,229779,0
2010-10-15,72.45,72.67,71.36,71.9,358826,0
2010-10-18,71.75,72.77,71.63,72.62,458557,0
2010-10-19,72.3,72.69,70.86,71.18,303763,0
2010-10-20,71.4,72.67,71.4,72.27,302880,0
2010-10-21,72.34,72.88,71.77,72.21,350103,0
2010-10-22,72.39,72.39,71.66,72.21,225027,0
2010-10-25,72.71,73.45,72.5,72.6,302197,0
2010-10-26,72.24,73.35,72.03,72.78,369391,0
2010-10-27,71.82,71.97,70.92,71.94,517246,0
2010-10-28,71.9,72.97,70.17,71.07,749706,0
2010-10-29,70.8,72.18,70.4,71.74,406381,0
2010-11-01,71.64,72.85,71.05,71.48,376152,0
2010-11-02,72.05,72.95,71.9,72.43,426533,0
2010-11-03,72.3,72.38,71.6,72.2,378429,0
2010-11-04,72.99,73,71.99,72.68,660828,0
2010-11-05,72.98,73.17,72.07,72.39,371502,0
2010-11-08,71.85,72.13,71,71.49,641474,0
2010-11-09,71.48,71.85,70.95,71.61,476793,0
2010-11-10,71.74,72.14,71,71.83,299461,0
2010-11-11,71.15,72.16,71.02,72.08,295124,0
2010-11-12,71.49,72.01,70.82,71.24,303145,0
2010-11-15,71.62,72.59,71.16,71.34,337945,0
2010-11-16,70.91,71.16,70.27,70.55,526288,0
2010-11-17,70.47,70.84,69.8,70.26,597005,0
2010-11-18,70.94,72.63,70.94,71.51,509203,0
2010-11-19,71.64,72.76,71.17,72.5,368659,0
2010-11-22,71.73,73.38,71.7,72.78,327790,0
2010-11-23,71.87,72.44,71.5,72.12,339342,0
2010-11-24,72.5,74.29,72.5,73.8,448584,0
2010-11-26,73.34,73.67,72.67,72.69,209750,0
2010-11-29,72.62,73.62,71.82,73.4,441590,0
2010-11-30,72.4,74.12,72.4,73.9,963258,0
2010-12-01,74.49,75.65,74.38,75.54,712087,0
2010-12-02,75.5,77.5,75.07,77.25,781734,0
2010-12-03,76.91,77.33,76.33,77.12,421993,0
2010-12-06,77.21,77.47,76.59,77.38,365746,0
2010-12-07,78.02,78.33,77.12,77.36,487186,0
2010-12-08,77.31,78.06,76.94,77.22,528343,0
2010-12-09,77.25,77.99,76.73,77.78,408390,0
2010-12-10,78,79.02,77.65,78.59,461416,0
2010-12-13,79.02,79.72,78.82,79.5,523952,0
2010-12-14,79.89,80.41,79.44,80.4,576147,0
2010-12-15,80.08,80.59,79.25,79.64,897599,0
2010-12-16,79.56,79.6,78.06,78.69,780185,0
2010-12-17,78.8,79.2,77.98,78.91,781056,0
2010-12-20,79.03,80.34,78.45,79.5,433575,0
2010-12-21,79.97,80.64,79.35,79.61,260036,0
2010-12-22,79.48,80.32,79.48,79.94,203159,0
2010-12-23,79.74,80.26,79.27,79.45,287460,0
2010-12-27,79.23,80.42,78.39,80.09,260429,0
2010-12-28,80.03,80.63,79.8,80.46,304632,0
2010-12-29,80.68,82.16,80.67,81.78,495291,0
2010-12-30,81.62,81.84,81.34,81.42,151508,0
2010-12-31,81.42,81.42,80.77,80.92,244534,0
2011-01-03,81.74,82.21,81.41,81.65,366545,0
2011-01-04,79.85,80,77.29,79.26,1237004,0
2011-01-05,79.45,79.75,78.97,79.25,675262,0
2011-01-06,79,79.37,78.21,78.57,376293,0
2011-01-07,78.97,79.16,77.43,77.74,399616,0
2011-01-10,77.41,77.61,76.57,77,445674,0
2011-01-11,77.19,77.8,76.73,77.3,412536,0
2011-01-12,77.72,78.64,77.3,78.04,355831,0
2011-01-13,78,78.1,77.01,77.32,387644,0
2011-01-14,77.03,78.16,76.9,78.13,334631,0
2011-01-18,78.09,79.01,77.76,78.78,443257,0
2011-01-19,78.99,79.64,78.63,79.02,431670,0
2011-01-20,78.71,79.78,78.3,78.64,372776,0
2011-01-21,78.55,79.27,78.1,79.2,598888,0
2011-01-24,79.27,80.61,79.27,80.27,455390,0
2011-01-25,80.03,80.45,79.2,79.9,342818,0
2011-01-26,79.74,80.05,79.11,79.34,544691,0
2011-01-27,79.45,79.68,78.95,79.25,645627,0
2011-01-28,79.46,79.85,78.04,78.44,393189,0
2011-01-31,78.26,79,77.83,78.49,824290,0
2011-02-01,79.06,80,78.84,79.7,646588,0
2011-02-02,79.34,79.51,77.61,78.4,520682,0
2011-02-03,78,79.16,77.34,79.07,469052,0
2011-02-04,84.15,87.91,82.46,83.63,1661408,0
2011-02-07,84.1,85.78,84.01,84.91,833861,0
2011-02-08,84.71,85.14,84.01,85,641928,0
2011-02-09,84.83,84.83,83.94,84.31,436180,0
2011-02-10,83.58,84.85,83.51,84.46,418301,0
2011-02-11,84.16,84.75,83.58,84.28,346295,0
2011-02-14,84.28,84.83,83.62,84.83,441186,0
2011-02-15,84.35,85.35,83.89,84.9,294691,0
2011-02-16,84.29,85.69,84.17,85.51,635648,0
2011-02-18,86.12,87.38,86.07,87.38,391115,0
2011-02-22,86.84,87.52,86.08,86.31,562600,0
2011-02-23,86.25,86.56,84.66,84.66,519192,0
2011-02-24,84.61,84.66,84.11,84.46,471483,0
2011-02-25,84.62,85.95,84.46,85.86,394399,0
2011-02-28,86.26,87.23,85.92,86.42,507173,0
2011-03-01,86.74,87.46,83.65,83.88,566413,0
2011-03-02,84.04,85.8,83.79,85.54,531033,0
2011-03-03,85.87,87.33,85.81,86.97,487368,0
2011-03-04,86.57,87.29,85.46,85.9,329460,0
2011-03-07,85.85,86.65,83.38,84.71,489794,0
2011-03-08,84.74,87.74,83.68,87.55,624024,0
2011-03-09,87.04,88.08,86.24,87.69,524102,0
2011-03-10,86.75,87.16,85.96,86.35,507208,0
2011-03-11,85.85,87.53,85.85,86.87,323710,0
2011-03-14,86.7,88.28,86.18,87.92,634889,0
2011-03-15,85.53,87.22,85.29,86.54,598565,0
2011-03-16,85.95,86.15,83.55,84.81,508990,0
2011-03-17,85.74,86.37,84.7,85.48,327855,0
2011-03-18,86.04,87.45,84.94,85.23,718312,0
2011-03-21,86.24,86.5,85.27,86.02,757722,0
2011-03-22,85.83,86.35,85.49,85.7,283461,0
2011-03-23,85.55,86.96,85.01,86.51,280100,0
2011-03-24,86.85,87.97,86.25,87.9,372505,0
2011-03-25,88.15,89.71,87.91,88.82,414368,0
2011-03-28,88.89,89.22,87.6,87.69,305365,0
2011-03-29,87.68,88.39,86.85,88.3,310409,0
2011-03-30,88.79,88.98,88.18,88.18,482346,0
2011-03-31,88.46,88.97,87.72,88.67,439120,0
2011-04-01,89,91.03,88.91,91.03,704929,0
2011-04-04,91.41,92.29,91.17,92.22,365627,0
2011-04-05,91.91,92.7,90.9,92.56,493537,0
2011-04-06,92.73,93.03,91.86,92.28,488683,0
2011-04-07,91.91,92.07,89.48,90.5,476528,0
2011-04-08,90.58,90.67,89.06,89.7,346229,0
2011-04-11,89.66,91.15,89.61,90.35,463804,0
2011-04-12,89.65,91.34,89.65,90.43,425593,0
2011-04-13,90.95,91.3,89.92,90.69,343817,0
2011-04-14,90.08,90.92,89.66,90.66,353336,0
2011-04-15,90.65,91.93,90.03,91.93,426775,0
2011-04-18,90.91,90.97,89.5,90.44,362963,0
2011-04-19,90.71,90.9,90.22,90.66,302733,0
2011-04-20,91.7,92.95,91.53,92.91,337214,0
2011-04-21,93.01,93.96,92.93,93.16,274957,0
2011-04-25,93.8,94.49,93.33,94.24,348265,0
2011-04-26,94.42,95.71,93.32,93.43,575009,0
2011-04-27,93.94,94.63,92.85,94.29,625391,0
2011-04-28,94,94.91,90.82,91.12,799789,0
2011-04-29,91.43,91.95,90.78,91.28,1082442,0
2011-05-02,91.97,91.98,90.51,90.67,533945,0
2011-05-03,90.26,90.91,88.96,89.75,577706,0
2011-05-04,89.29,89.93,88.29,89.76,640771,0
2011-05-05,89.05,89.84,88.77,89.35,557827,0
2011-05-06,90.53,91.29,90.05,90.3,784316,0
2011-05-09,90.48,91.41,90.11,90.97,339218,0
2011-05-10,91.01,92.13,90.7,91.89,399480,0
2011-05-11,92.02,92.19,91.04,91.67,404345,0
2011-05-12,91.18,93.76,90.83,93.74,552161,0
2011-05-13,93.77,93.93,92.74,93.02,415067,0
2011-05-16,92.3,92.49,91.23,91.35,428657,0
2011-05-17,91.76,92.2,90.89,91.79,498894,0
2011-05-18,92.01,92.95,91.44,92.66,408776,0
2011-05-19,93.16,93.36,92.2,92.72,286342,0
2011-05-20,92.66,92.75,91.29,91.61,323077,0
2011-05-23,90.15,90.31,88.45,88.77,565778,0
2011-05-24,88.66,88.86,87.16,87.8,716322,0
2011-05-25,87.28,88.19,86.74,87.77,658042,0
2011-05-26,87.9,89.49,87.21,89.15,568273,0
2011-05-27,88.97,89.65,88.17,88.34,371253,0
2011-05-31,88.78,89.22,87.89,89.09,622575,0
2011-06-01,88.98,89.09,87.22,87.32,424829,0
2011-06-02,87.6,88.17,86.55,87.61,345860,0
2011-06-03,86.37,86.72,85.67,85.69,416327,0
2011-06-06,85.06,86.37,85,85.55,439278,0
2011-06-07,85.5,86.29,85.16,85.7,332500,0
2011-06-08,85.36,85.74,85,85.28,339179,0
2011-06-09,85.81,86.37,85.07,86.08,275420,0
2011-06-10,85.6,85.89,84.86,84.9,371532,0
2011-06-13,85.72,85.88,84.98,85.05,334645,0
2011-06-14,85.57,86,85.19,85.74,456450,0
2011-06-15,84.89,85.57,84.39,84.39,639972,0
2011-06-16,84.79,85.83,84.41,85.68,440589,0
2011-06-17,86.92,87.51,86.37,86.41,584279,0
2011-06-20,86,87.51,86,86.85,267137,0
2011-06-21,87.34,87.38,86.25,87.31,339800,0
2011-06-22,87.1,88.5,86.89,87.97,472889,0
2011-06-23,87.16,87.53,86.2,86.98,623664,0
2011-06-24,87.02,87.44,85,85.61,482977,0
2011-06-27,85.19,87.05,84.99,86.83,354078,0
2011-06-28,86.89,87.82,86.82,87.77,421836,0
2011-06-29,87.7,88.5,87.5,88.15,432000,0
2011-06-30,88.15,89.34,88.01,89.12,359988,0
2011-07-01,89.56,91.25,89.36,91.22,519403,0
2011-07-05,90.99,92.1,90.89,91.72,537444,0
2011-07-06,91.72,92.57,91.34,92.5,588785,0
2011-07-07,93.07,93.95,92.45,93,348938,0
2011-07-08,92.35,92.94,91.6,92.91,222658,0
2011-07-11,92.17,92.31,91.04,91.4,218717,0
2011-07-12,91.47,91.79,91.04,91.33,254434,0
2011-07-13,92.19,92.74,91.33,91.49,264143,0
2011-07-14,91.66,92.01,89.73,89.9,301295,0
2011-07-15,90.17,90.93,89.77,90.91,376171,0
2011-07-18,90.46,90.46,89.51,89.8,223799,0
2011-07-19,91,92.11,90.64,92.09,185024,0
2011-07-20,91.99,92.07,91.04,91.35,173557,0
2011-07-21,91.36,93.53,91.36,92.6,282393,0
2011-07-22,92.61,92.82,91.59,92.19,204684,0
2011-07-25,91.59,92.18,91.11,92.11,307165,0
2011-07-26,91.84,91.84,90.35,91.52,304580,0
2011-07-27,90.83,91.33,88.81,89.46,460829,0
2011-07-28,87.55,87.97,83.44,84.36,1667197,0
2011-07-29,83.35,83.61,82,82.12,1080072,0
2011-08-01,82.54,83,81.18,81.49,863226,0
2011-08-02,80.87,81.88,80.4,80.44,829152,0
2011-08-03,80.6,82.78,78.12,82.64,1590089,0
2011-08-04,81.46,81.53,78.02,78.04,921551,0
2011-08-05,78.61,80.25,76.73,78.81,1357926,0
2011-08-08,76.19,77.84,74.01,74.09,1148950,0
2011-08-09,75.1,78.72,73.05,78.72,1020799,0
2011-08-10,77.12,78.01,74.32,74.45,975206,0
2011-08-11,74.89,80.1,74.57,79.22,719015,0
2011-08-12,79.45,80.2,77.76,79.91,471927,0
2011-08-15,80.47,81.61,79.83,80.84,382620,0
2011-08-16,80.23,80.85,79.55,80.44,430811,0
2011-08-17,80.94,82.14,80.31,80.8,370615,0
2011-08-18,79.02,79.72,77.79,79.23,829491,0
2011-08-19,78.09,80.82,78.01,79.96,1133478,0
2011-08-22,81.24,81.74,80.02,81.12,553310,0
2011-08-23,81.29,83.65,80.22,83.65,570530,0
2011-08-24,83.5,84.67,82.63,84.41,688688,0
2011-08-25,85.26,85.26,82.77,83.15,569592,0
2011-08-26,82.85,84.46,81.38,84.34,407252,0
2011-08-29,85.14,87.38,84.17,87.36,551139,0
2011-08-30,87.16,87.83,86.29,87.4,355298,0
2011-08-31,87.7,88.85,87,87.71,427140,0
2011-09-01,87.96,87.99,85.31,85.5,627773,0
2011-09-02,84.22,84.49,82.74,82.83,363424,0
2011-09-06,80.78,82.78,79.98,82.68,637745,0
2011-09-07,83.81,84.31,83.32,84.3,386003,0
2011-09-08,84.07,84.35,83.3,83.7,351160,0
2011-09-09,83,83,79.31,80.18,844853,0
2011-09-12,79.24,81.05,79.02,80.87,524013,0
2011-09-13,80.89,81.94,80.25,81.61,423740,0
2011-09-14,81.89,84.12,80.39,83.3,537788,0
2011-09-15,84.14,84.3,82.73,83.82,339472,0
2011-09-16,84.34,84.97,83.35,83.92,684994,0
2011-09-19,83.65,83.65,81.58,83.09,254550,0
2011-09-20,83.04,85.54,83.04,83.96,521040,0
2011-09-21,83.88,84.5,81.32,81.34,354995,0
2011-09-22,79.41,80.99,78.06,78.73,600730,0
2011-09-23,78,80.76,77.85,80.35,570687,0
2011-09-26,80.62,83.52,79.8,83.42,549555,0
2011-09-27,83.69,85.19,83.19,83.93,467476,0
2011-09-28,84.4,85.14,81.43,81.57,521009,0
2011-09-29,82.86,83.09,79.37,81.21,325656,0
2011-09-30,80.39,81.61,80.15,80.72,535516,0
2011-10-03,79.92,81.24,77.99,78.7,531433,0
2011-10-04,77.4,80.35,76.23,80.23,740953,0
2011-10-05,80.03,80.6,79.1,80.32,424026,0
2011-10-06,80.44,81.22,79.47,81.22,337077,0
2011-10-07,81.6,81.74,79.96,80.56,236142,0
2011-10-10,81.83,83.74,81.64,83.74,341726,0
2011-10-11,83.58,83.8,82.81,83.26,214976,0
2011-10-12,83.64,84.67,83.33,83.44,310878,0
2011-10-13,83.31,83.66,82.8,83.57,239100,0
2011-10-14,84.49,84.82,83.44,84.82,215872,0
2011-10-17,84.5,85.1,83.03,83.43,329881,0
2011-10-18,83.09,85.36,82.45,84.95,317471,0
2011-10-19,84.98,85.18,82.67,83.02,288557,0
2011-10-20,82.17,83.09,81.07,82.45,531170,0
2011-10-21,83.54,84.06,82.61,84.04,470198,0
2011-10-24,84.24,85.94,84.24,85.86,414380,0
2011-10-25,85.68,86,84,84.2,514600,0
2011-10-26,84.7,85.73,83.09,85.46,424122,0
2011-10-27,87.56,89.48,86.79,88.41,689398,0
2011-10-28,87.9,88.38,84.17,84.34,720682,0
2011-10-31,83.28,85.34,83.28,83.58,515777,0
2011-11-01,81.15,82.99,80.3,80.71,592660,0
2011-11-02,81.69,82.05,80.7,81.07,545636,0
2011-11-03,81.35,82.7,80.86,82.14,501148,0
2011-11-04,81.56,81.83,80.7,81.09,280575,0
2011-11-07,81.02,81.49,79.95,81.48,518912,0
2011-11-08,81.96,82.54,80.72,81.4,449235,0
2011-11-09,79.74,80,77.79,78.22,976836,0
2011-11-10,79.04,79.46,77.25,77.85,1037149,0
2011-11-11,78.9,79.89,78.54,79.74,794569,0
2011-11-14,79.68,79.69,78.15,78.48,519805,0
2011-11-15,78.02,79.8,78,79.32,447393,0
2011-11-16,78.54,78.85,77.28,77.53,731065,0
2011-11-17,77.17,78,76.32,77.15,657471,0
2011-11-18,77.04,78.2,76.76,77.87,688291,0
2011-11-21,77.02,77.44,76.53,76.75,516125,0
2011-11-22,76.75,77.69,76.59,77.33,454653,0
2011-11-23,76.75,77.1,76,76.49,424346,0
2011-11-25,75.98,77.43,75.94,77.07,545278,0
2011-11-28,78.6,78.73,76.4,77.95,621082,0
2011-11-29,78.53,78.69,77.33,77.44,384804,0
2011-11-30,79.7,81.06,79.67,81.02,617713,0
2011-12-01,80.95,81.89,80.46,80.53,456917,0
2011-12-02,81.27,81.53,79.48,79.67,278793,0
2011-12-05,80.76,81.45,80.31,80.77,467635,0
2011-12-06,80.71,81.18,80.19,80.24,272455,0
2011-12-07,79.95,80.13,78.55,78.94,412946,0
2011-12-08,78.22,79.1,77.19,77.23,522635,0
2011-12-09,77.65,79.59,77.28,79.18,484997,0
2011-12-12,78.76,79.19,78.37,78.99,430611,0
2011-12-13,79.61,79.95,77.51,77.77,377434,0
2011-12-14,77.42,77.61,76.22,76.41,565816,0
2011-12-15,77.38,77.55,76.04,76.22,500907,0
2011-12-16,76.76,78.03,75.8,76.51,697828,0
2011-12-19,76.84,77.7,76.22,76.38,321670,0
2011-12-20,77.52,79,77.48,78.37,357834,0
2011-12-21,78.11,78.68,77.63,78.39,265783,0
2011-12-22,78.49,79.1,78.14,78.2,251985,0
2011-12-23,78.23,78.6,77.54,78.21,256754,0
2011-12-27,78.2,78.94,78.12,78.56,196428,0
2011-12-28,78.86,78.95,77.9,78.28,228210,0
2011-12-29,78.75,78.86,77.5,78.51,296010,0
2011-12-30,78.73,78.75,77.6,77.92,217340,0
2012-01-03,78.95,80.34,77.4,77.49,517860,0
2012-01-04,77.31,77.31,76.05,76.72,500369,0
2012-01-05,76.45,77.04,75.75,76.93,283325,0
2012-01-06,76.92,77.7,76.5,77.45,274607,0
2012-01-09,77.84,78.14,77,77.36,347516,0
2012-01-10,78.98,80.39,78.56,79.81,669450,0
2012-01-11,80.2,80.92,79.51,80.77,582677,0
2012-01-12,81,83.91,80.77,83.66,822848,0
2012-01-13,83.38,84.72,82.82,84.06,842332,0
2012-01-17,84.5,84.77,84,84.17,422924,0
2012-01-18,83.9,84.06,82.96,84.06,542222,0
2012-01-19,84.29,84.29,83.27,83.56,388984,0
2012-01-20,83.69,84.8,83.48,84.3,344097,0
2012-01-23,84.01,84.66,83.25,84.11,227580,0
2012-01-24,84.16,84.67,83.49,84.29,317514,0
2012-01-25,83.86,84.9,83.84,84.17,426556,0
2012-01-26,84.23,84.67,82.99,83.72,501610,0
2012-01-27,83.5,83.94,83.1,83.5,356872,0
2012-01-30,82.59,83.09,81.77,82.89,445613,0
2012-01-31,83.16,84.23,82.79,84.02,486458,0
2012-02-01,84.26,85.39,84.14,85.02,585534,0
2012-02-02,84.8,86.11,84.71,85.3,473250,0
2012-02-03,86.2,88.1,85.95,86.9,724246,0
2012-02-06,87.16,87.16,85.97,86.14,425344,0
2012-02-07,85.8,85.98,84.03,84.76,652338,0
2012-02-08,84.51,84.84,84.27,84.79,408175,0
2012-02-09,85,85.33,84.23,85.27,274989,0
2012-02-10,84.56,84.99,84.33,84.53,428084,0
2012-02-13,85,86.24,84.86,86.24,356587,0
2012-02-14,86.23,88.05,85.88,87.94,683443,0
2012-02-15,87.81,88,86.16,86.91,502830,0
2012-02-16,87.01,87.85,86.69,87.59,395151,0
2012-02-17,87.48,88.42,87.48,88.05,592546,0
2012-02-21,88.11,88.52,87.69,88.09,335892,0
2012-02-22,87.94,88.43,87.64,87.91,448432,0
2012-02-23,87.62,89.3,87.22,89.27,273045,0
2012-02-24,89.54,89.91,89.11,89.23,503375,0
2012-02-27,88.35,88.37,87.29,87.96,428978,0
2012-02-28,88.23,88.31,86.52,86.87,424301,0
2012-02-29,86.84,87.01,86.06,86.77,302466,0
2012-03-01,86.63,86.95,86.06,86.59,270294,0
2012-03-02,87.64,87.64,85.53,85.94,309489,0
2012-03-05,86.02,86.71,85.7,86.24,231793,0
2012-03-06,85.52,86.41,85.35,85.41,400668,0
2012-03-07,85.27,85.76,84.71,85.45,152441,0
2012-03-08,85.75,86.93,85.51,86.67,259147,0
2012-03-09,86.69,88.2,86.46,87.75,334804,0
2012-03-12,87.68,88.21,87.22,87.8,180539,0
2012-03-13,88.24,88.4,86.92,87.86,318775,0
2012-03-14,87.89,88,86.26,87,366004,0
2012-03-15,86.98,86.98,86,86.44,305364,0
2012-03-16,86.12,87.04,85.98,86.88,432731,0
2012-03-19,86.64,87.43,86.17,86.81,275132,0
2012-03-20,86.62,86.63,85.28,85.39,376379,0
2012-03-21,85.49,85.78,84.56,85.43,311032,0
2012-03-22,85.05,85.49,84.4,85.44,292361,0
2012-03-23,85.62,86.11,84.17,84.66,444676,0
2012-03-26,84.7,86.11,84.7,85.9,311726,0
2012-03-27,85.67,86.23,85.38,85.47,339160,0
2012-03-28,85.15,85.45,84.76,84.94,257271,0
2012-03-29,84.48,84.95,83.86,84.18,368969,0
2012-03-30,84.68,84.81,83.54,83.64,496765,0
2012-04-02,83.54,84.45,83.46,84.2,466250,0
2012-04-03,84,84.55,83.71,84.43,338361,0
2012-04-04,84,84.7,83.64,84.65,284740,0
2012-04-05,84.15,85.62,84.15,85.38,193967,0
2012-04-09,84.65,85.14,84.46,84.77,335280,0
2012-04-10,84.41,85.1,84.09,84.44,641313,0
2012-04-11,84.89,85.66,84.67,85.57,481158,0
2012-04-12,85.45,87.11,85.23,86.67,504411,0
2012-04-13,86.66,86.73,85.92,86.1,457442,0
2012-04-16,86.84,86.84,85.4,86.12,329084,0
2012-04-17,86.32,87.28,85.71,87.02,381141,0
2012-04-18,86.69,88,86.53,87.75,399428,0
2012-04-19,87.48,87.88,86.98,87.28,336233,0
2012-04-20,87.79,88.89,87.46,87.91,402883,0
2012-04-23,86.78,87.29,86.55,87.11,264757,0
2012-04-24,87.39,87.94,86.9,87.22,313991,0
2012-04-25,88.06,88.06,86.38,87.1,459498,0
2012-04-26,86,86.89,85.42,85.97,670422,0
2012-04-27,86,88,85.48,87.64,444211,0
2012-04-30,86.99,87.99,86.43,86.6,466243,0
2012-05-01,87.07,87.95,86.83,87.54,504869,0
2012-05-02,87.16,87.5,86.44,87.38,370439,0
2012-05-03,87.2,87.51,86.27,86.53,409763,0
2012-05-04,85.9,86.39,84.55,84.62,489191,0
2012-05-07,84.62,85.59,84.17,85.22,367554,0
2012-05-08,84.56,85.09,83.99,84.87,399357,0
2012-05-09,84.11,84.29,83.09,83.19,397790,0
2012-05-10,83.51,83.87,82.92,83.32,319638,0
2012-05-11,83.25,84,83,83.24,220724,0
2012-05-14,82.8,82.86,81.26,81.45,503050,0
2012-05-15,81.22,82.18,81.16,81.78,548535,0
2012-05-16,82.19,83.36,82.07,83.07,437689,0
2012-05-17,83.14,83.46,82.25,82.4,396283,0
2012-05-18,82.82,82.83,81.18,81.37,473671,0
2012-05-21,81.5,83.08,81.3,82.82,398420,0
2012-05-22,83.3,84.7,83.01,83.95,352233,0
2012-05-23,83.46,85.96,83.26,85.76,719427,0
2012-05-24,85.89,86.81,85.26,86.8,590593,0
2012-05-25,86.72,87.24,86.03,86.31,597920,0
2012-05-29,86.89,87.45,86.33,87.01,495310,0
2012-05-30,86.62,87.19,85.85,86.93,517653,0
2012-05-31,86.77,87.59,86.23,87.26,888839,0
2012-06-01,86.15,86.82,85.37,85.76,585037,0
2012-06-04,85.72,86.13,85.29,85.84,333734,0
2012-06-05,85.54,86.16,85.21,85.83,391400,0
2012-06-06,86.21,87.04,86.13,86.72,361268,0
2012-06-07,87,87.1,85.32,86.04,758760,0
2012-06-08,85.61,87.54,85.61,87.54,385217,0
2012-06-11,87.89,88.62,87.16,87.71,642358,0
2012-06-12,87.74,88.04,86.95,88.04,308024,0
2012-06-13,88.09,88.15,87.13,87.56,358175,0
2012-06-14,87.76,88.52,87.45,88.02,477852,0
2012-06-15,88.07,88.63,87.32,87.77,618833,0
2012-06-18,87.5,89.21,87.31,89.18,431960,0
2012-06-19,89.76,91.89,89.46,90.75,969720,0
2012-06-20,91.12,91.3,90.05,90.36,507600,0
2012-06-21,90.45,90.58,88.65,88.68,553316,0
2012-06-22,88.65,88.95,87.63,88.47,626285,0
2012-06-25,87.93,88.71,87.67,88.4,317996,0
2012-06-26,88.41,89.4,88.27,88.76,396254,0
2012-06-27,89.37,90.4,89.37,89.78,400113,0
2012-06-28,89.45,90.09,88.73,89.55,275709,0
2012-06-29,90.85,91.69,90.67,91.67,457036,0
2012-07-02,91.7,92.96,91.53,92.56,492873,0
2012-07-03,92.26,93,92.13,92.93,174527,0
2012-07-05,92.4,93.01,92.4,92.82,333723,0
2012-07-06,92.5,93.17,91.87,92.47,253479,0
2012-07-09,92.53,92.72,92.02,92.51,259062,0
2012-07-10,92.65,93.59,92.3,93.42,572252,0
2012-07-11,93,93.41,91.53,92.38,473229,0
2012-07-12,92.04,92.81,91.44,92.53,580716,0
2012-07-13,92.51,93.3,92.27,92.82,352908,0
2012-07-16,92.33,93.75,92.33,93.02,363700,0
2012-07-17,93.08,93.76,92.29,93.32,448905,0
2012-07-18,93.15,93.52,92.77,93.16,473187,0
2012-07-19,93.24,94.21,92.61,94.17,450884,0
2012-07-20,94.22,94.56,93.16,93.34,677815,0
2012-07-23,92.47,92.85,91.8,92.63,322848,0
2012-07-24,92.9,92.94,90.97,91.38,339835,0
2012-07-25,92.13,92.68,91.23,91.72,385823,0
2012-07-26,92.17,92.79,88.07,92.22,1040623,0
2012-07-27,92.9,94.64,92.16,94.52,781299,0
2012-07-30,94.23,94.52,93.57,93.99,465725,0
2012-07-31,93.45,93.98,91.79,92.85,593783,0
2012-08-01,93.04,93.29,91.4,91.85,522330,0
2012-08-02,91.56,91.96,90.37,90.4,449554,0
2012-08-03,91.53,92.28,91.16,91.84,303147,0
2012-08-06,92.34,92.43,91.17,91.42,258175,0
2012-08-07,91.91,91.91,90.21,90.35,512982,0
2012-08-08,90.43,90.58,89.21,89.67,441037,0
2012-08-09,90.18,90.18,88.79,89.06,549208,0
2012-08-10,88.95,90.06,88.67,89.82,425365,0
2012-08-13,89.41,89.84,88.96,89.77,407596,0
2012-08-14,89.81,90.25,89.54,90,242887,0
2012-08-15,89.99,90.41,89.64,90.13,224131,0
2012-08-16,90.24,91.68,90.17,91.51,457574,0
2012-08-17,91.75,92,90.74,91.47,363752,0
2012-08-20,91.46,91.484,90.2,90.56,204237,0
2012-08-21,90.45,91.15,90.08,90.23,278446,0
2012-08-22,90.44,90.64,90,90.29,265453,0
2012-08-23,90.28,90.36,90.01,90.24,204140,0
2012-08-24,90.41,91.46,90.21,91.26,264168,0
2012-08-27,91.03,91.54,90.94,91.1,336078,0
2012-08-28,90.78,91.524,90.66,91.3,190508,0
2012-08-29,91.49,92.47,91.21,92.42,308998,0
2012-08-30,91.65,92.9,91.04,91.55,241307,0
2012-08-31,91.8,92.28,90.94,91.52,192608,0
2012-09-04,91.26,91.7,90.23,91.51,249470,0
2012-09-05,91.57,92.1,90.926,91.97,208411,0
2012-09-06,92.49,93.88,92.49,93.4,354265,0
2012-09-07,93.9,94.06,93.25,93.6,347151,0
2012-09-10,93.33,93.53,93.01,93.03,291674,0
2012-09-11,92.87,93.28,92.615,93.19,404578,0
2012-09-12,93.5,93.86,92.93,93.28,354302,0
2012-09-13,93.13,93.6,92.29,93.32,265425,0
2012-09-14,93.02,93.74,92.54,93.17,346415,0
2012-09-17,93.86,94.06,93.19,93.9,357900,0
2012-09-18,94.46,94.52,93.71,94.43,348905,0
2012-09-19,94.71,94.71,93.27,93.66,252456,0
2012-09-20,93.57,93.58,91.255,91.43,445676,0
2012-09-21,91.53,91.97,90.99,91.6,815058,0
2012-09-24,91.5,92.34,91.26,92,309273,0
2012-09-25,92.21,92.34,91.4,91.44,424636,0
2012-09-26,91.75,91.75,89.92,90.05,460919,0
2012-09-27,90.09,90.532,89.75,89.995,406916,0
2012-09-28,89.97,90.58,89.7,90.483,472709,0
2012-10-01,90.74,91.49,90.084,90.635,345628,0
2012-10-02,90.68,91.26,90.25,91.025,262288,0
2012-10-03,91.2,91.39,90.46,91.055,257484,0
2012-10-04,91.14,92.29,90.56,92.03,258996,0
2012-10-05,92.28,93.23,91.76,91.76,377402,0
2012-10-08,91.43,91.67,90.932,91.17,214154,0
2012-10-09,90.79,91.33,89.65,89.65,473927,0
2012-10-10,89.78,90.23,89.78,89.96,643235,0
2012-10-11,90.78,90.78,90.13,90.24,487611,0
2012-10-12,90.38,91.36,89.96,89.99,227492,0
2012-10-15,90,91.37,89.67,91.28,375776,0
2012-10-16,90.99,92.1,90.65,92.07,216810,0
2012-10-17,91.99,93.4,91.943,93.14,211886,0
2012-10-18,93.18,93.94,92.84,93.611,262903,0
2012-10-19,93.63,93.64,91.58,91.87,358563,0
2012-10-22,90.62,92.28,90.62,92.16,142726,0
2012-10-23,91.55,92.52,90.79,92.2,220595,0
2012-10-24,92.18,92.25,88.76,89.06,1412457,0
2012-10-25,89.94,95.44,89.44,95.21,1770921,0
2012-10-26,95.2,95.275,94.48,94.57,785538,0
2012-10-31,94.65,94.9,93.66,94.76,715969,0
2012-11-01,95,96,94.35,95.76,733303,0
2012-11-02,95.98,95.99,94.77,94.77,376471,0
2012-11-05,94.25,95.02,93.685,94.525,289314,0
2012-11-06,95.08,95.41,94.667,94.81,375493,0
2012-11-07,91.54,94.13,91.54,93.7,518374,0
2012-11-08,93.35,93.648,91.97,91.97,561728,0
2012-11-09,91.97,93.416,91.8,92.41,360728,0
2012-11-12,92.5,92.74,91.82,92.38,142909,0
2012-11-13,92.02,93.15,92.02,92.33,217476,0
2012-11-14,92.18,92.321,90.29,90.49,260267,0
2012-11-15,90.67,90.67,89.89,90.37,621768,0
2012-11-16,90.43,91.09,89.77,90.07,1117800,0
2012-11-19,91.07,91.3,89.84,89.9,644103,0
2012-11-20,89.95,90.54,89.9,90.54,339859,0
2012-11-21,90.47,91.7,90.375,91.69,372641,0
2012-11-23,91.66,92.32,91.42,92.16,205770,0
2012-11-26,91.85,93.34,91.64,92.45,278871,0
2012-11-27,92.38,93.63,91.78,93.41,499926,0
2012-11-28,92.68,93.42,92.42,92.87,463762,0
2012-11-29,93.37,93.9,93.02,93.79,524281,0
2012-11-30,94.37,94.37,93.28,93.47,932948,0
2012-12-03,93.86,94.19,92.68,93.228,490444,0
2012-12-04,93.51,93.925,92.82,93.423,470196,0
2012-12-05,93.34,94.289,93.26,93.963,490016,0
2012-12-06,94.1,94.48,93.52,94.36,690340,0
2012-12-07,94.49,94.94,93.75,94.26,459278,0
2012-12-10,94.14,95.33,94.05,94.9,634540,0
2012-12-11,94.74,95.19,94.27,94.59,528323,0
2012-12-12,95,95,93.78,93.87,311538,0
2012-12-13,93.59,94.06,93.045,93.3,406905,0
2012-12-14,93.42,93.51,92.92,93.26,347195,0
2012-12-17,93.37,93.88,93.15,93.65,387050,0
2012-12-18,93.88,94.48,93.37,94.029,514087,0
2012-12-19,94.19,94.568,92.11,92.47,631263,0
2012-12-20,92.67,93.01,91.99,92.69,394818,0
2012-12-21,91.56,92.22,90.82,91.66,911262,0
2012-12-24,91.52,92.07,91.14,91.92,119779,0
2012-12-26,91.87,92.19,91.32,91.47,197088,0
2012-12-27,91.71,92.39,91.29,92.19,293139,0
2012-12-28,92.51,92.56,91.46,91.9,271519,0
2012-12-31,91.7,93.28,91.251,93.28,368450,0
2013-01-02,94.39,95.22,93.26,94.07,444152,0
2013-01-03,93.86,95.42,93.75,95.03,336833,0
2013-01-04,95.41,95.66,94.77,95.24,269594,0
2013-01-07,94.62,96.2,94.41,95.82,361713,0
2013-01-08,95.11,96.17,95.01,95.438,314494,0
2013-01-09,95.8,96.08,94.94,95.4,581285,0
2013-01-10,95.72,95.85,94.83,95.24,335286,0
2013-01-11,95.2,95.57,94.46,94.85,192857,0
2013-01-14,95.04,95.12,94.41,94.46,226649,0
2013-01-15,94.5,94.57,93.35,94.2,347158,0
2013-01-16,94.23,94.45,93.61,93.91,323195,0
2013-01-17,94.07,94.943,93.78,94.15,301419,0
2013-01-18,94.49,95.23,94.16,95,438883,0
2013-01-22,94.47,95.26,93.19,94.69,440964,0
2013-01-23,95.03,95.66,94.88,94.91,513851,0
2013-01-24,95.39,95.65,94.54,94.55,428825,0
2013-01-25,94.98,95.18,93.87,94.5,321963,0
2013-01-28,94.64,96.07,94.21,94.3,393186,0
2013-01-29,94.21,95.35,94.1,94.88,235032,0
2013-01-30,94.61,95.26,94.52,94.76,218593,0
2013-01-31,94.51,94.96,93.74,94.35,356170,0
2013-02-01,94.97,95.47,94.31,95.19,392360,0
2013-02-04,95.09,95.16,94.03,94.21,398915,0
2013-02-05,94.84,95.6,94.18,95.25,344001,0
2013-02-06,94.86,95.93,94.05,95.12,374092,0
2013-02-07,95.7,99.06,95.66,98.19,2005012,0
2013-02-08,98.51,98.75,96.74,96.8,831621,0
2013-02-11,96.76,96.87,96.17,96.25,694865,0
2013-02-12,96.19,96.55,96.15,96.34,446192,0
2013-02-13,96.69,97,96.12,96.13,339067,0
2013-02-14,95.85,96.85,95.85,96.44,586206,0
2013-02-15,96.58,97.62,96.23,97.12,1444830,0
2013-02-19,97.11,97.36,96.65,96.7,504457,0
2013-02-20,96.7,97.17,95.86,95.87,538331,0
2013-02-21,95.93,96.38,95.42,95.65,602484,0
2013-02-22,95.81,96.55,95.68,96.09,480129,0
2013-02-25,96.74,97.11,94.98,94.99,391045,0
2013-02-26,94.97,95.63,94.91,95.03,560734,0
2013-02-27,95.48,96.415,95.36,96,726259,0
2013-02-28,94.5,96.53,94.5,95.92,844158,0
2013-03-01,95.73,96.14,95.32,95.54,641127,0
2013-03-04,95.51,97.68,95.37,97.67,1129069,0
2013-03-05,97.83,98.84,97.8,98.17,547122,0
2013-03-06,98.17,98.48,97.35,97.7,304138,0
2013-03-07,97.69,97.85,96.8,97.36,271444,0
2013-03-08,97.74,98.68,97.5,98.49,247336,0
2013-03-11,98.61,99.15,97.95,99.13,390290,0
2013-03-12,98.83,99.2,98.18,98.65,336892,0
2013-03-13,100.1,100.94,99.39,100.63,507300,0
2013-03-14,101,101.74,100.79,101.2,543637,0
2013-03-15,101.38,102.21,100.68,102.04,911119,0
2013-03-18,101.42,101.72,100.86,101.1,440994,0
2013-03-19,101,102.06,100.96,101.54,377590,0
2013-03-20,102.08,102.8,101.74,102.4,307636,0
2013-03-21,102,102.46,101.54,102.25,376072,0
2013-03-22,102.67,104.75,102.39,104.24,520010,0
2013-03-25,104.85,104.85,102.51,103.74,540603,0
2013-03-26,104.17,104.82,103.68,104.63,256777,0
2013-03-27,104.3,104.98,103.3,104.75,406014,0
2013-03-28,104.55,106.28,104.25,106.18,572396,0
2013-04-01,106.37,106.7,104.24,104.76,321710,0
2013-04-02,105.08,106.18,104.91,105.33,236547,0
2013-04-03,105.63,105.64,104.29,104.95,387697,0
2013-04-04,105.12,105.46,104.59,105.16,261166,0
2013-04-05,103.8,104.53,103.73,104.13,334648,0
2013-04-08,104.57,105.19,103.51,105.12,300008,0
2013-04-09,105.61,105.95,104.48,105.48,328624,0
2013-04-10,105.32,108.03,105.12,107.4,462937,0
2013-04-11,107.36,108.66,106.63,108.54,446822,0
2013-04-12,108.87,109.51,107.7,109.2,383567,0
2013-04-15,108.96,109.47,106.09,106.84,660624,0
2013-04-16,107.42,109.63,106.9,109.21,516361,0
2013-04-17,108.21,108.96,106.08,106.87,508358,0
2013-04-18,106.7,107.97,105.97,106.88,308665,0
2013-04-19,106.56,108.61,106.36,107.67,336869,0
2013-04-22,108.44,108.49,107.08,107.97,303756,0
2013-04-23,108.65,108.96,107.7,108.54,240547,0
2013-04-24,109.25,110.3,107.94,109.01,559467,0
2013-04-25,109.15,110,107.01,108.06,735065,0
2013-04-26,108.46,108.66,107.75,108.58,369804,0
2013-04-29,108.57,108.57,107.8,108.41,299650,0
2013-04-30,108,108.4,107.63,108.32,642140,0
2013-05-01,107.96,109,107.68,107.76,432181,0
2013-05-02,107.94,108.3,107.15,108,341670,0
2013-05-03,109.27,109.45,107.98,109.03,419471,0
2013-05-06,108.78,109.35,108,109.21,350882,0
2013-05-07,109.1,110.97,109.02,110.89,381284,0
2013-05-08,111,111.5,110.28,110.8,303041,0
2013-05-09,110.77,111.18,109.85,110.39,222365,0
2013-05-10,110.64,110.99,110.23,110.65,202277,0
2013-05-13,110.3,110.41,109.72,110,286462,0
2013-05-14,110.19,111.01,109.59,110.76,274148,0
2013-05-15,110.43,112.23,110.08,112.04,167031,0
2013-05-16,111.48,111.97,111.02,111.2,255221,0
2013-05-17,111.44,113.11,111.43,113.01,430271,0
2013-05-20,112.57,112.74,111.17,111.41,303940,0
2013-05-21,111.35,112.31,111.17,111.89,320250,0
2013-05-22,111.82,112.5,110.3,110.92,461882,0
2013-05-23,110.57,111.68,110.39,111.28,352081,0
2013-05-24,110.9,111.49,110.27,111.49,231788,0
2013-05-28,112.25,112.89,110.82,111.08,490190,0
2013-05-29,110.59,110.71,108.62,108.66,584538,0
2013-05-30,108.32,110.39,107.29,109.65,550167,0
2013-05-31,109.06,111,108.55,109.76,950106,0
2013-06-03,110.21,110.4,108.93,110.27,316276,0
2013-06-04,109.88,110.19,107.48,108.02,630386,0
2013-06-05,107.41,108.91,106.72,107.2,303035,0
2013-06-06,107.36,107.65,106.57,107.57,440477,0
2013-06-07,108.23,108.71,106.11,108.45,362584,0
2013-06-10,109.2,109.61,108.44,108.47,339051,0
2013-06-11,107.46,108.14,106.27,106.45,437838,0
2013-06-12,106.66,107.26,105.67,105.81,329048,0
2013-06-13,105.63,106.96,105.5,106.87,416274,0
2013-06-14,106.81,107.04,106.41,106.41,232764,0
2013-06-17,107.22,109.99,106.87,109.33,1030896,0
2013-06-18,109.68,111.09,109.54,110.88,560043,0
2013-06-19,110.9,110.95,108.5,108.59,262656,0
2013-06-20,107.51,108.13,106.36,106.68,299406,0
2013-06-21,107.29,108.17,106.66,107.51,714406,0
2013-06-24,106.75,108.01,106.5,107.48,305397,0
2013-06-25,108.56,109.12,107.83,108.56,413379,0
2013-06-26,109.22,110.05,108.69,109.89,229019,0
2013-06-27,110.33,111.58,110.33,110.99,297371,0
2013-06-28,110,111.54,109.55,110.43,504595,0
2013-07-01,110.72,112.17,110.22,111.45,262929,0
2013-07-02,110.93,112.06,110.61,110.87,259771,0
2013-07-03,110,111.77,109.94,111.07,133580,0
2013-07-05,112.27,112.5,110.35,112.43,183577,0
2013-07-08,113.13,114.06,112.82,113.98,344245,0
2013-07-09,114.18,115.51,113.99,114.1,413327,0
2013-07-10,114.05,115.39,113.83,115.31,281244,0
2013-07-11,115.91,116.72,115.01,116.59,316812,0
2013-07-12,116.71,117.32,115.96,117.31,357218,0
2013-07-15,117.86,117.86,116.05,116.44,265035,0
2013-07-16,117.01,117.02,115.04,115.91,297632,0
2013-07-17,116.64,116.98,115.72,115.96,214859,0
2013-07-18,116.04,117.91,116.02,117.41,299969,0
2013-07-19,117.74,118.12,116.92,117.93,410951,0
2013-07-22,119.4,119.59,118.16,118.71,260402,0
2013-07-23,118.93,119.27,117.52,118.72,220845,0
2013-07-24,118.56,118.92,116.82,117.37,434003,0
2013-07-25,117.25,118.11,116,116.91,395725,0
2013-07-26,116.81,116.81,115.98,116.77,300678,0
2013-07-29,116.65,116.65,115.43,115.49,389493,0
2013-07-30,116.25,116.25,115.5,116.1,335791,0
2013-07-31,116.25,116.52,115.8,115.94,330286,0
2013-08-01,116.63,116.95,115.95,116.71,519684,0
2013-08-02,116.34,117.24,116.23,117.19,297985,0
2013-08-05,116.99,117.72,116.29,117.38,220648,0
2013-08-06,116.96,117.66,116.47,116.96,235459,0
2013-08-07,116.91,116.91,115.93,116.47,168194,0
2013-08-08,117.3,117.98,116.44,117.69,187258,0
2013-08-09,117.34,117.73,116.29,117,192809,0
2013-08-12,116.83,117.9,116.55,117.31,158007,0
2013-08-13,117.57,117.57,116.27,117.11,202613,0
2013-08-14,116.91,116.91,116.21,116.82,154861,0
2013-08-15,116.24,116.67,114.22,114.51,399819,0
2013-08-16,114.55,114.96,114.25,114.54,280180,0
2013-08-19,114.27,115.21,114,114.78,213204,0
2013-08-20,114.93,115.69,114.25,115.5,188761,0
2013-08-21,114.81,115.17,114.09,114.24,201725,0
2013-08-22,114.43,115.67,114.13,115.22,170795,0
2013-08-23,115,116.1,114.53,115.92,214739,0
2013-08-26,115.71,116.44,115.37,115.47,238384,0
2013-08-27,114.65,115.32,113.48,113.49,267231,0
2013-08-28,111.46,113.48,111.32,112.94,278455,0
2013-08-29,112.97,113.66,112.51,112.75,192040,0
2013-08-30,112.97,113.34,112.04,112.56,286654,0
2013-09-03,113.26,113.85,111.21,111.56,269823,0
2013-09-04,111.78,113.29,111.5,112.97,236932,0
2013-09-05,112.5,112.98,111.73,112.38,265902,0
2013-09-06,113.12,113.39,111.5,112.48,178193,0
2013-09-09,112.88,114.14,112.71,113.98,153155,0
2013-09-10,115.02,115.35,114.33,114.78,198263,0
2013-09-11,114.95,115.49,114.07,115.21,240907,0
2013-09-12,114.66,115.74,114.57,114.71,187061,0
2013-09-13,115.33,115.49,114.33,114.59,213622,0
2013-09-16,116.06,116.55,115.13,115.85,193802,0
2013-09-17,116.14,116.4,115.35,115.75,206085,0
2013-09-18,115.34,117.52,114.92,117.05,359997,0
2013-09-19,117.5,117.58,116.51,117.11,272016,0
2013-09-20,116.5,117.18,115.56,116.4,561739,0
2013-09-23,115.92,116.63,115.12,115.57,284759,0
2013-09-24,115.35,115.98,113.96,113.99,947646,0
2013-09-25,113.91,115.02,113.78,114.6,393000,0
2013-09-26,114.96,115.67,114.62,115.65,172100,0
2013-09-27,114.9,116.16,114.79,115.67,238600,0
2013-09-30,115.13,115.93,114.26,115.4,283300,0
2013-10-01,115.71,117.36,115.15,116.99,332000,0
2013-10-02,115.98,116.11,114.39,115.63,246600,0
2013-10-03,115.15,115.15,113.39,114.22,302400,0
2013-10-04,114.26,116.19,113.95,115.83,298500,0
2013-10-07,114.72,115.68,114.28,115.38,217000,0
2013-10-08,115.02,115.64,114.22,114.32,252300,0
2013-10-09,115.01,115.01,113.35,113.74,284700,0
2013-10-10,114.31,116.03,113.87,115.97,160000,0
2013-10-11,114.96,117.04,114.93,116.88,190300,0
2013-10-14,116.38,117.27,115.88,117.1,175100,0
2013-10-15,116.63,117.59,116.33,116.75,212900,0
2013-10-16,117.82,118.91,117.13,118.89,238900,0
2013-10-17,117.99,119.69,117.99,119.59,237193,0
2013-10-18,119.77,119.91,118.65,118.69,318000,0
2013-10-21,118.66,119.62,118.33,119.19,169500,0
2013-10-22,119.79,121.61,119.67,120.97,253400,0
2013-10-23,120.17,121.14,119.71,120.87,202100,0
2013-10-24,113.44,119.54,112.89,114.54,1109100,0
2013-10-25,117.03,117.03,115.47,116.85,621500,0
2013-10-28,117.01,117.33,115.78,115.91,462900,0
2013-10-29,115.78,116.82,115.61,116.18,248600,0
2013-10-30,116.02,116.65,115.37,115.46,196800,0
2013-10-31,115.75,116.77,115.48,116.2,228995,0
2013-11-01,116.6,117.25,116.05,116.68,263800,0
2013-11-04,116.44,116.92,115.75,116.24,252400,0
2013-11-05,115.87,116.7,115.5,116.18,195200,0
2013-11-06,116.33,116.49,115.48,115.8,192200,0
2013-11-07,116.43,116.74,115.2,115.34,291100,0
2013-11-08,115.29,117.39,115.29,116.57,214100,0
2013-11-11,115.88,116.43,115.44,115.51,224700,0
2013-11-12,115.27,116.5,115.1,116.39,267300,0
2013-11-13,115.94,117.4,115.44,117.39,288700,0
2013-11-14,117.34,118.19,117.06,117.87,215200,0
2013-11-15,118.1,119.15,117.47,119.12,348300,0
2013-11-18,118.94,119.43,118.38,118.94,204922,0
2013-11-19,118.41,118.66,117.61,118.33,129800,0
2013-11-20,118.19,118.84,117.56,118.28,150700,0
2013-11-21,118.19,118.87,117.51,118.66,201932,0
2013-11-22,118.98,119.89,118.19,119.82,205900,0
2013-11-25,120.49,120.99,118.1,118.44,277900,0
2013-11-26,118.41,119.17,118.18,118.82,268500,0
2013-11-27,119.38,119.38,118.03,118.38,203100,0
2013-11-29,118.25,118.68,117.36,117.48,158451,0
2013-12-02,117.75,118.72,117.03,118.26,246400,0
2013-12-03,117.46,118.18,115.6,115.95,413000,0
2013-12-04,115.56,116.48,114.63,115.6,277700,0
2013-12-05,115.66,116.7,115.33,116.18,367500,0
2013-12-06,117.47,117.49,116.59,117.35,331437,0
2013-12-09,117.54,117.77,115.78,116.1,513400,0
2013-12-10,115.25,115.84,115,115.33,693066,0
2013-12-11,115.16,115.6,114.49,114.58,352043,0
2013-12-12,114.33,114.97,114.26,114.29,537100,0
2013-12-13,115,115.33,113.9,114.58,529185,0
2013-12-16,115.01,115.78,114.88,115.36,290700,0
2013-12-17,115.16,116.49,114.29,114.6,382600,0
2013-12-18,114.45,114.85,113,114.83,571000,0
2013-12-19,114.51,115.11,113.87,114.53,421536,0
2013-12-20,114.75,115.09,113.69,113.69,863298,0
2013-12-23,114.3,114.66,113.84,114.53,480291,0
2013-12-24,114.93,116.02,114.83,115.54,193986,0
2013-12-26,116,116.16,114.9,115.31,250200,0
2013-12-27,115.44,115.84,115.11,115.57,176600,0
2013-12-30,115.5,116.04,115.24,115.78,236200,0
2013-12-31,116.86,117.57,115.79,116.17,253800,0
2014-01-02,115.28,116.23,114.81,114.88,382978,0
2014-01-03,115.06,115.66,113.98,115.05,516744,0
2014-01-06,115.12,115.53,114.28,114.75,394600,0
2014-01-07,115.08,116.41,114.95,116.06,363590,0
2014-01-08,116.04,116.89,114.97,115.91,437014,0
2014-01-09,116.2,116.73,114.98,116.01,364714,0
2014-01-10,116.01,116.49,114.57,115.42,255114,0
2014-01-13,115.89,116.4,114.83,115.02,401912,0
2014-01-14,115.07,116.69,115.07,116.55,541100,0
2014-01-15,116.71,117.95,115.85,117.72,423500,0
2014-01-16,117.83,118.55,117.53,118.4,406300,0
2014-01-17,117.82,120.72,117.12,120.09,806419,0
2014-01-21,120.29,120.74,118.07,119.62,552221,0
2014-01-22,119.55,119.8,118.69,119.59,360600,0
2014-01-23,119.03,119.29,117.38,118.12,448800,0
2014-01-24,117.08,117.71,115.88,116.36,491600,0
2014-01-27,116.59,117.41,115.73,115.82,430600,0
2014-01-28,115.99,116.51,111.03,115.18,1587700,0
2014-01-29,114.14,117.45,113.9,115.5,840328,0
2014-01-30,116.11,118.37,115.62,117.47,460800,0
2014-01-31,115.63,117.77,115.63,117.06,340000,0
2014-02-03,116.97,117.74,115.5,115.9,557793,0
2014-02-04,116.07,116.77,115.5,116.45,457090,0
2014-02-05,115.1,117.2,115.01,116.48,522016,0
2014-02-06,113.28,115.54,111.75,114.76,1143482,0
2014-02-07,115,116.82,115,116.33,475113,0
2014-02-10,115.6,116.16,115.14,116.05,560088,0
2014-02-11,115.62,117,115.31,115.69,594859,0
2014-02-12,116.02,116.39,115.57,115.71,459141,0
2014-02-13,115.47,116.5,115.08,115.75,712110,0
2014-02-14,115.49,117.13,115.04,116.87,351372,0
2014-02-18,116.87,117,116.02,116.36,331395,0
2014-02-19,115.77,116.24,115.18,115.5,314295,0
2014-02-20,115.68,116.42,115.18,115.99,320788,0
2014-02-21,116.27,116.82,114.64,114.65,414646,0
2014-02-24,114.87,116.12,114.72,115.22,447177,0
2014-02-25,115.26,115.74,114.34,114.49,329229,0
2014-02-26,114.55,115.05,113.23,113.46,456793,0
2014-02-27,113.69,113.83,112.48,112.98,509736,0
2014-02-28,113.1,114.48,112.44,114,578663,0
2014-03-03,113.31,114.23,113,114.11,527462,0
2014-03-04,115.05,115.46,114.42,115.39,468495,0
2014-03-05,115.64,115.89,114.47,115.77,454928,0
2014-03-06,116,116.95,115.51,116.78,381785,0
2014-03-07,116.8,117.93,116.8,117.7,345109,0
2014-03-10,117.55,117.75,116.46,116.7,321476,0
2014-03-11,116.72,116.84,115.92,116.29,249400,0
2014-03-12,115.96,116.22,115.54,115.77,327030,0
2014-03-13,116.25,116.26,115.13,115.61,476327,0
2014-03-14,115.71,116.12,114.97,115.09,296071,0
2014-03-17,115.83,116.17,114.99,115.16,341617,0
2014-03-18,115.23,115.76,114.53,115.38,301551,0
2014-03-19,115.22,115.85,114.79,115.33,480084,0
2014-03-20,115.07,115.96,114.3,114.38,323902,0
2014-03-21,115.01,115.52,113.9,114.37,683907,0
2014-03-24,114.07,114.4,112.33,112.42,720513,0
2014-03-25,113.01,113.01,112.08,112.92,508015,0
2014-03-26,113.26,113.76,111.96,111.96,319500,0
2014-03-27,112.29,112.51,111.73,112.15,244503,0
2014-03-28,112.19,112.67,111.79,111.99,385356,0
2014-03-31,112.55,113.69,112.03,113.62,472138,0
2014-04-01,113.77,113.95,112.89,113.74,291916,0
2014-04-02,113.87,114.01,113.06,113.75,338746,0
2014-04-03,114.17,114.29,113.58,114.24,354216,0
2014-04-04,114.25,114.74,112.49,112.58,391090,0
2014-04-07,112.68,113.25,111.92,112.29,340346,0
2014-04-08,112.56,114.29,112.26,113.88,534925,0
2014-04-09,113.88,114.08,112.95,113.31,545440,0
2014-04-10,113,113.75,111.47,111.62,546929,0
2014-04-11,111.05,111.92,109.27,109.33,731982,0
2014-04-14,109.81,110.32,109.39,110.14,487998,0
2014-04-15,110.86,110.86,108.62,109.92,414251,0
2014-04-16,110.91,110.91,109.68,110.82,257880,0
2014-04-17,110.99,111.61,110.66,111.15,425052,0
2014-04-21,112.21,112.87,111.22,111.64,251006,0
2014-04-22,111.25,112.08,110.93,111.63,513566,0
2014-04-23,111.56,113.88,111.56,112.89,573074,0
2014-04-24,113.12,114.46,112.84,113.11,412929,0
2014-04-25,115.91,115.99,113.2,113.96,655879,0
2014-04-28,114.7,115.5,114.01,115.25,363934,0
2014-04-29,115.56,116.59,115.05,115.86,397408,0
2014-04-30,115.51,116.57,115.41,116.44,348813,0
2014-05-01,116.5,116.54,115.22,115.99,277366,0
2014-05-02,116.49,116.51,115.25,115.53,280092,0
2014-05-05,114.81,115.81,114.33,115.48,431736,0
2014-05-06,115.38,115.68,114.77,114.93,294551,0
2014-05-07,114.79,116.69,112.91,114.75,580466,0
2014-05-08,114.38,114.98,113.84,114.24,226493,0
2014-05-09,114.56,114.56,113.41,113.9,360204,0
2014-05-12,114.4,114.9,114,114.27,310387,0
2014-05-13,114.28,114.53,113.88,114.09,544132,0
2014-05-14,114.07,114.43,113.23,113.35,413895,0
2014-05-15,113.15,113.64,112.07,112.45,472748,0
2014-05-16,112.37,113,111.03,112.87,457127,0
2014-05-19,112.48,113.06,112.11,112.97,248419,0
2014-05-20,112.47,112.74,111.53,111.8,415526,0
2014-05-21,112.11,112.37,111.6,112.26,227803,0
2014-05-22,112.05,112.47,111.51,112.14,299228,0
2014-05-23,112.5,112.87,112.08,112.48,203270,0
2014-05-27,112.56,113.18,112.19,113.05,307578,0
2014-05-28,112.89,114.03,112.66,112.7,402927,0
2014-05-29,112.91,113.12,112.15,112.62,264198,0
2014-05-30,112.46,114.55,112.46,114.37,870571,0
2014-06-02,114.32,114.64,113.73,114.55,325153,0
2014-06-03,114.62,114.84,114.22,114.5,323829,0
2014-06-04,114.27,115.32,114.27,115.26,300539,0
2014-06-05,115.11,115.38,114.52,115.21,218388,0
2014-06-06,115.77,115.99,115.41,115.76,259682,0
2014-06-09,115.66,116.51,115.66,116.08,238553,0
2014-06-10,116,116.18,115.44,115.95,252868,0
2014-06-11,115.42,115.95,115.04,115.25,248432,0
2014-06-12,115.34,115.34,114.5,114.97,252656,0
2014-06-13,116.89,118.79,116.25,118.47,749837,0
2014-06-16,118.03,119.04,117.23,117.46,398516,0
2014-06-17,117.18,117.94,117,117.47,269776,0
2014-06-18,117.41,118.05,117.02,117.75,354577,0
2014-06-19,117.53,118.07,117.18,117.7,370890,0
2014-06-20,118.06,119,117.66,118.9,658340,0
2014-06-23,118.83,119.73,118.16,118.62,293286,0
2014-06-24,118.49,119,118.07,118.43,224529,0
2014-06-25,118.4,119.03,117.84,118.66,278666,0
2014-06-26,118.74,118.74,117.52,118.34,194993,0
2014-06-27,118.12,118.99,117.86,118.44,418588,0
2014-06-30,118.42,118.67,118.03,118.42,309459,0
2014-07-01,118.79,119.54,117.87,119.15,377184,0
2014-07-02,119,119.42,118.7,119.07,331600,0
2014-07-03,119.45,119.57,118.66,119.23,140357,0
2014-07-07,119.37,119.56,118.11,119.48,390844,0
2014-07-08,119.48,119.48,118.78,118.95,412295,0
2014-07-09,119.48,120.19,119.21,119.43,337553,0
2014-07-10,118.69,119.17,118.32,118.7,291089,0
2014-07-11,118.99,119.06,118,119.01,297420,0
2014-07-14,119.46,119.85,118.87,119.12,196168,0
2014-07-15,119.46,119.8,118.72,119.31,288895,0
2014-07-16,119.38,119.73,118.91,119.44,212434,0
2014-07-17,118.74,119.47,117.79,118.12,315413,0
2014-07-18,118.32,119.1,117.51,118.82,238666,0
2014-07-21,118.49,118.79,117.56,118.29,212589,0
2014-07-22,118.72,118.88,117.76,117.91,323100,0
2014-07-23,117.67,118.51,117.51,117.73,182823,0
2014-07-24,118.01,118.08,117.09,117.77,310747,0
2014-07-25,118.87,119.28,117.77,118.25,452768,0
2014-07-28,117.79,118.41,117,118.18,391502,0
2014-07-29,118.36,119.68,118.03,118.8,506834,0
2014-07-30,124.33,125.43,118.63,119.65,315690,0
2014-07-31,119.5,119.5,117.61,117.65,405617,0
2014-08-01,117.55,118.04,116.32,116.81,323894,0
2014-08-04,116.95,117.52,116.28,117.26,248614,0
2014-08-05,116.83,117.55,116.32,117.36,384748,0
2014-08-06,117,117.47,116.58,116.66,288901,0
2014-08-07,117.16,117.65,116.77,117.37,328134,0
2014-08-08,117.34,118.8,117.29,118.7,287323,0
2014-08-11,118.45,118.57,117.66,117.69,189735,0
2014-08-12,117.56,118.3,116.91,118.14,198286,0
2014-08-13,116.71,118.89,116.71,117.94,182459,0
2014-08-14,118.01,118.99,117.55,118.87,153855,0
2014-08-15,119.58,119.62,118.03,118.62,298746,0
2014-08-18,119.08,119.45,118.61,119,262810,0
2014-08-19,118.8,119.54,118.6,119.41,162207,0
2014-08-20,119.3,119.85,118.81,119.77,232298,0
2014-08-21,119.5,120,119.21,119.98,239254,0
2014-08-22,120,120.41,119.36,119.44,215056,0
2014-08-25,119.7,119.84,118.75,119.02,194835,0
2014-08-26,119.35,119.77,118.7,119.06,303306,0
2014-08-27,118.97,119.66,118.42,118.79,153678,0
2014-08-28,118.65,119.03,118.04,118.8,153328,0
2014-08-29,119.6,119.61,118.47,118.85,188328,0
2014-09-02,118.73,119.43,118.29,119.41,302596,0
2014-09-03,117.75,118.76,117.51,117.82,369593,0
2014-09-04,118.06,118.39,117.51,117.82,302580,0
2014-09-05,117.87,118.37,117.64,118.31,204994,0
2014-09-08,118.18,118.59,117.88,118.46,180494,0
2014-09-09,118.17,118.34,117.36,117.5,278553,0
2014-09-10,117.83,117.94,117.2,117.9,197934,0
2014-09-11,117.62,117.81,117.24,117.49,164276,0
2014-09-12,117.54,117.54,116.66,117.11,215963,0
2014-09-15,117.43,117.57,117.11,117.29,196070,0
2014-09-16,117.23,117.37,116.29,117.24,223705,0
2014-09-17,117.72,117.72,116.4,116.89,342981,0
2014-09-18,117.02,117.13,116.6,116.94,238469,0
2014-09-19,117.27,117.77,116.76,117.21,702466,0
2014-09-22,116.89,117.36,116.35,116.5,251666,0
2014-09-23,116.02,116.44,115.52,115.55,281654,0
2014-09-24,115.86,116.19,115.5,115.74,487920,0
2014-09-25,115.66,115.88,115.08,115.31,508984,0
2014-09-26,115.18,115.65,115.01,115.44,338606,0
2014-09-29,115.3,116.38,115.2,116.19,359146,0
2014-09-30,116.2,116.88,115.79,116.56,410627,0
2014-10-01,116.87,116.99,116.02,116.37,546635,0
2014-10-02,116.49,117.16,116.2,116.68,383327,0
2014-10-03,117.24,117.7,116.72,117.25,257128,0
2014-10-06,117.33,118.02,117.29,117.94,276995,0
2014-10-07,117.49,117.71,116.59,116.91,514450,0
2014-10-08,116.82,118.79,116.52,118.7,402806,0
2014-10-09,118.75,119.5,117.42,117.89,485973,0
2014-10-10,117.89,118.7,116.86,116.89,436745,0
2014-10-13,117.02,117.5,116.65,116.99,373707,0
2014-10-14,117.73,118.42,117.27,117.58,457981,0
2014-10-15,117.2,117.55,115.29,116.15,803054,0
2014-10-16,114.99,117.78,114.26,117.12,608090,0
2014-10-17,117.6,118.87,116.19,118.33,438621,0
2014-10-20,117.83,119.01,117.79,118.96,380797,0
2014-10-21,119.06,122.55,118.96,122.39,490914,0
2014-10-22,122.35,123.56,121.77,122.59,667475,0
2014-10-23,123.62,124.27,123.06,123.8,580622,0
2014-10-24,124.12,124.36,121.96,123.05,546655,0
2014-10-27,122.32,123.33,122.3,123.14,560668,0
2014-10-28,123.19,124.13,122.64,124.05,418570,0
2014-10-29,124.48,125.12,121.56,122.78,491239,0
2014-10-30,122.39,123.8,122.39,123.73,347651,0
2014-10-31,124.37,126.09,124.37,126,682988,0
2014-11-03,126.37,127.98,125.58,126.53,453343,0
2014-11-04,126.53,126.53,125.49,125.88,403927,0
2014-11-05,125.93,126.58,125.43,126.53,275609,0
2014-11-06,126.84,127.72,126.48,127.59,266384,0
2014-11-07,127.15,127.69,126.45,127.54,311721,0
2014-11-10,127.32,128.1,127.27,127.74,390406,0
2014-11-11,127.61,128.29,127.29,127.63,209007,0
2014-11-12,127.39,127.78,127.06,127.69,160048,0
2014-11-13,127.97,128.49,127.02,127.94,326971,0
2014-11-14,127.56,128.26,127.05,127.48,356905,0
2014-11-17,127.1,127.65,126.85,127.47,243994,0
2014-11-18,127.59,128.24,127.16,127.19,307454,0
2014-11-19,127.56,127.56,126.21,127.05,287313,0
2014-11-20,127.29,127.32,126.4,126.76,316385,0
2014-11-21,128.24,128.24,126.11,126.98,578431,0
2014-11-24,127.59,127.6,126.63,127.43,257978,0
2014-11-25,126.58,128.73,126.17,128.73,846783,0
2014-11-26,128.25,128.48,127.82,128.1,272214,0
2014-11-28,133.48,133.48,128.37,128.92,223915,0
2014-12-01,129.1,130.09,128.34,129.61,457823,0
2014-12-02,129.66,130.36,128.77,130.03,500329,0
2014-12-03,129.66,130.72,128.03,130.58,320603,0
2014-12-04,130.22,130.88,129.66,130.26,321808,0
2014-12-05,130.09,130.87,129.72,130.86,361621,0
2014-12-08,130.71,131.63,130.27,130.91,294503,0
2014-12-09,129.75,131,129.71,130.98,274471,0
2014-12-10,130.92,131.13,129.77,130.11,570060,0
2014-12-11,130.47,131.92,130.34,130.53,406721,0
2014-12-12,129.07,131.58,128,128,508599,0
2014-12-15,128.27,128.74,127.11,128.07,406923,0
2014-12-16,127.8,129.34,126.79,127.77,516267,0
2014-12-17,127.7,128.5,126.25,128.48,564064,0
2014-12-18,130.11,132.5,129.73,132.5,610446,0
2014-12-19,132.08,133.63,131.64,132.07,760473,0
2014-12-22,132.07,132.96,131.84,132.95,344794,0
2014-12-23,133.59,134.14,132.87,133.43,230630,0
2014-12-24,133.44,133.86,132.84,133.27,108840,0
2014-12-26,133.49,134,132.46,133.09,126055,0
2014-12-29,132.72,133.75,132.64,133.28,172330,0
2014-12-30,133.28,133.47,131.96,132.59,216677,0
2014-12-31,133.77,133.77,131.07,131.08,239817,0
2015-01-02,131.51,132.27,130.75,131.64,233026,0
2015-01-05,131.02,132.15,129.92,130.1,421779,0
2015-01-06,130.36,131.94,129.98,130.5,522154,0
2015-01-07,130.74,131.87,130.64,131.3,441001,0
2015-01-08,131.87,133.68,131.83,133.27,445998,0
2015-01-09,133.16,133.99,131.72,131.92,240227,0
2015-01-12,132.41,132.69,131.25,132.33,354954,0
2015-01-13,133.57,136.8,132.33,135.21,824566,0
2015-01-14,134.52,135.12,133.98,134.75,539475,0
2015-01-15,134.96,136.16,133.45,133.51,446369,0
2015-01-16,133.16,134.38,132.68,134.15,379330,0
2015-01-20,134.24,134.98,133.03,134.21,314171,0
2015-01-21,134.03,134.9,133.43,134.28,407496,0
2015-01-22,134.7,135.37,133.5,135.36,690671,0
2015-01-23,134.76,135.45,134,135.1,396194,0
2015-01-26,135.47,135.47,133.81,135.28,342989,0
2015-01-27,134.19,135.38,133.87,134.44,331817,0
2015-01-28,134.6,135.87,133.34,133.45,421323,0
2015-01-29,133,133.63,132.1,133.33,297636,0
2015-01-30,132.29,133.17,131.01,131.29,501751,0
2015-02-02,133.71,133.71,130.38,131.98,474655,0
2015-02-03,132.65,133.61,132.05,133.49,539340,0
2015-02-04,133.31,134.48,132.87,133.34,478672,0
2015-02-05,133.14,135.17,129.76,134.97,484041,0
2015-02-06,134.88,134.88,129.58,130.19,812065,0
2015-02-09,129.67,131.97,129.67,130.83,541081,0
2015-02-10,130.9,131.88,130.63,131.47,461475,0
2015-02-11,131.54,131.92,130.48,131.59,389538,0
2015-02-12,131.97,132.32,131.47,131.81,447974,0
2015-02-13,132,132.39,130.72,131.07,494441,0
2015-02-17,131.04,133.32,130.72,131.91,566149,0
2015-02-18,131.67,135.34,131.02,134.65,521072,0
2015-02-19,134.79,135.23,133.02,134.09,503892,0
2015-02-20,133.87,134.62,132.85,134.61,595841,0
2015-02-23,134.74,136,134.23,134.86,345659,0
2015-02-24,134.25,135.09,134.04,134.57,293569,0
2015-02-25,134.77,135.69,134.34,135.4,275104,0
2015-02-26,135.31,135.33,134.34,135,283171,0
2015-02-27,134.85,135.65,134.05,134.97,370072,0
2015-03-02,135.37,137.19,135.03,137.15,525000,0
2015-03-03,132.01,136.53,132.01,136.29,380700,0
2015-03-04,134.85,135.82,134.75,135.11,530900,0
2015-03-05,135.01,136.45,134.75,136.29,324200,0
2015-03-06,136.63,136.63,134.75,136.19,633500,0
2015-03-09,136.88,137.56,136.38,137.54,432000,0
2015-03-10,135.27,137.04,135.27,136.06,532200,0
2015-03-11,135.93,136.3,135.02,135.67,392400,0
2015-03-12,135.92,137.03,135.85,136.88,254400,0
2015-03-13,136.89,137.26,135.61,136.41,358000,0
2015-03-16,136.83,138.83,136.83,138.68,350500,0
2015-03-17,138.05,139.15,137.77,138.81,298900,0
2015-03-18,138.49,140.95,138.01,140.51,332400,0
2015-03-19,140.51,140.9,139.64,140,372400,0
2015-03-20,140.45,141,139.53,139.79,612100,0
2015-03-23,139.92,141.32,139.18,140.52,422500,0
2015-03-24,140.24,140.85,139.26,140.34,310600,0
2015-03-25,140.71,140.71,138.52,138.6,622700,0
2015-03-26,138.03,138.79,137.33,138.29,366700,0
2015-03-27,138.09,139.52,137.52,138.96,313000,0
2015-03-30,139.34,141.25,139,140.86,283000,0
2015-03-31,140.72,141.44,140.29,140.43,383513,0
2015-04-01,139.73,139.98,138.36,138.8,426800,0
2015-04-02,139.04,140.42,138.56,140.14,337100,0
2015-04-06,139.47,141.35,139,141.29,387300,0
2015-04-07,141.19,141.2,139.9,139.92,283987,0
2015-04-08,140.46,141.7,139.81,140.66,299400,0
2015-04-09,140.76,141.58,140.21,141.54,415125,0
2015-04-10,141.64,142.68,141,141.93,359100,0
2015-04-13,141.63,142.69,141.12,141.56,293800,0
2015-04-14,140.46,141.65,139.9,140.81,243400,0
2015-04-15,141.2,141.72,140.85,141.19,189775,0
2015-04-16,141.07,141.07,139.88,140.83,245069,0
2015-04-17,139.85,140.24,137.5,138.06,522300,0
2015-04-20,138.33,139.93,138.33,138.92,231756,0
2015-04-21,139.62,139.86,138.87,139.38,258113,0
2015-04-22,140.28,140.94,138.71,139.66,302657,0
2015-04-23,138.85,141.01,138.85,140.5,382700,0
2015-04-24,133.33,138.11,131,136.94,1313324,0
2015-04-27,137.5,138.99,134.94,135.06,642400,0
2015-04-28,134.31,135.96,134.31,135.29,587064,0
2015-04-29,134.5,135.34,133.31,134.07,642000,0
2015-04-30,133.28,134.85,133.02,133.43,586800,0
2015-05-01,133.81,134.55,133.38,134.18,628100,0
2015-05-04,134.93,136.17,134.58,135.24,397200,0
2015-05-05,134.91,135.33,132.64,132.76,606900,0
2015-05-06,133.08,133.35,132.15,132.8,392768,0
2015-05-07,132.74,133.34,132.35,133.1,372396,0
2015-05-08,132.79,135.28,132.79,134.01,288000,0
2015-05-11,133.81,134.8,133.48,133.57,360600,0
2015-05-12,132.8,134.54,132.53,134.34,333050,0
2015-05-13,134.5,135.36,133.93,134.42,496525,0
2015-05-14,135.47,136.82,135.04,136.71,357900,0
2015-05-15,137.02,137.77,136.18,136.8,473185,0
2015-05-18,136.36,138.75,136.36,138.2,693002,0
2015-05-19,138.41,138.91,137.89,138.46,263732,0
2015-05-20,138.67,138.75,137.39,137.8,315123,0
2015-05-21,137.5,138.61,137.5,138.25,325100,0
2015-05-22,138.61,139.22,137.91,138.24,277900,0
2015-05-26,137.59,138,136.68,137.36,333678,0
2015-05-27,137.89,138.53,137.42,138.45,215000,0
2015-05-28,138.18,138.38,137.71,138.17,314824,0
2015-05-29,138.25,138.65,136.99,137.3,494300,0
2015-06-01,137.37,138.08,136.41,137.58,288115,0
2015-06-02,137.15,137.5,136.39,136.88,284157,0
2015-06-03,137.42,137.87,137,137.53,295800,0
2015-06-04,137.53,137.74,136.63,136.71,313900,0
2015-06-05,135.41,136.87,135.2,136.4,332200,0
2015-06-08,136.79,136.81,135.92,136.4,285900,0
2015-06-09,135.98,136.4,135.12,135.34,480618,0
2015-06-10,135.38,136.99,135.18,136.61,393739,0
2015-06-11,136.63,137.59,136.4,137.09,372144,0
2015-06-12,136.69,136.91,135.46,135.82,275800,0
2015-06-15,135.2,135.2,133.87,134.75,409000,0
2015-06-16,134.3,135.59,134.07,135.46,346500,0
2015-06-17,135.12,136.01,134.92,135.61,368600,0
2015-06-18,136.29,138.32,136.07,137.48,305100,0
2015-06-19,137.81,137.81,136.41,137.09,467300,0
2015-06-22,137.51,138.12,136.97,137.52,193900,0
2015-06-23,137.97,138.03,136.84,137.39,307163,0
2015-06-24,137.25,137.56,135.69,135.71,366300,0
2015-06-25,135.71,136.1,134.98,135.01,547800,0
2015-06-26,135.77,136.04,135,135.73,315000,0
2015-06-29,134.92,135.3,133.11,133.27,451000,0
2015-06-30,134.6,134.86,133.19,133.91,506545,0
2015-07-01,134.89,135,134.11,134.85,315200,0
2015-07-02,135.05,135.1,134.3,134.64,281600,0
2015-07-06,133.53,137.53,133.11,136.93,699100,0
2015-07-07,137.14,137.36,135.13,136.35,369900,0
2015-07-08,135.94,136.21,133.62,133.79,612300,0
2015-07-09,135.07,135.25,133.46,133.85,407800,0
2015-07-10,135.07,135.41,134.06,134.77,236000,0
2015-07-13,135.64,136.12,134.91,135.52,229000,0
2015-07-14,135.61,135.69,134.88,135.16,445948,0
2015-07-15,135.48,135.85,134.45,134.56,578043,0
2015-07-16,140,140.71,137.95,138.92,1294400,0
2015-07-17,138.92,139.71,136.35,136.42,877500,0
2015-07-20,136.76,137,134.99,135.18,834300,0
2015-07-21,135.13,135.64,133.37,133.42,463200,0
2015-07-22,134.52,135.24,133.1,133.24,730300,0
2015-07-23,133.12,134.07,132.5,132.63,783800,0
2015-07-24,132.12,134.16,130.9,132.92,1641200,0
2015-07-27,132.35,132.85,131.86,132.33,811600,0
2015-07-28,132.84,134.87,132.43,134.61,1342500,0
2015-07-29,135.48,140.54,135.07,140.26,1673883,0
2015-07-30,139.44,140.68,138.56,140.41,895700,0
2015-07-31,140.48,141.45,139.75,140.97,937800,0
2015-08-03,141.22,141.29,139.85,140.93,505367,0
2015-08-04,140.47,142.76,140.07,141.63,557000,0
2015-08-05,142.72,143.54,142.01,143.3,515300,0
2015-08-06,143.3,143.3,141.02,141.86,349747,0
2015-08-07,141.62,143.04,141.38,142.95,405900,0
2015-08-10,143.7,144.34,143.07,144.3,436200,0
2015-08-11,143.46,144.38,142.63,144.28,378619,0
2015-08-12,143.12,145.34,142.88,144.78,439700,0
2015-08-13,144.52,145.88,144.07,144.97,368600,0
2015-08-14,144.7,145.59,144.29,145.53,307000,0
2015-08-17,145.5,146.67,144.15,146.62,338100,0
2015-08-18,146.8,148.37,146.77,148.25,532600,0
2015-08-19,147.54,148.87,147.38,148.26,867100,0
2015-08-20,147.51,147.77,146.62,146.62,796700,0
2015-08-21,145.66,146.51,143.42,143.43,986900,0
2015-08-24,139.51,141.85,136.89,138.03,1153378,0
2015-08-25,140.1,140.47,135.63,135.68,908600,0
2015-08-26,139.05,140.19,136,139.25,787000,0
2015-08-27,140.15,141.91,139.27,141.84,618000,0
2015-08-28,141.7,142.41,140.56,142,476600,0
2015-08-31,141.35,141.85,140.82,141.14,491100,0
2015-09-01,139.28,140.95,138.57,139.07,904700,0
2015-09-02,140.59,141.25,139.02,141.22,575500,0
2015-09-03,141.42,143.28,141.33,142.1,473100,0
2015-09-04,140.98,142.03,140.26,141.56,434300,0
2015-09-08,144.6,145.7,143.7,145.61,584500,0
2015-09-09,145.63,146.16,136.08,136.25,3099800,0
2015-09-10,135.41,139.85,135.21,138.51,3312330,0
2015-09-11,138.95,140.2,138.22,140.02,689500,0
2015-09-14,140.19,140.19,136.74,137.06,706900,0
2015-09-15,137.52,138.58,137,138.34,695100,0
2015-09-16,137.72,138.38,136.52,137.15,1151400,0
2015-09-17,137.71,140,136.88,138.18,1019877,0
2015-09-18,136.5,138.56,136.31,137.05,723900,0
2015-09-21,137.56,139.14,137.11,139.07,580900,0
2015-09-22,137.51,138.6,136.91,138.29,645400,0
2015-09-23,137.83,138.98,137.58,138.5,456118,0
2015-09-24,138.05,139.21,137.65,138.89,510073,0
2015-09-25,139.43,141.56,139.07,140.05,694000,0
2015-09-28,139.69,139.99,137.82,138.26,711290,0
2015-09-29,138.19,138.62,137.17,138.21,703900,0
2015-09-30,138.63,139.48,137.05,139.31,901400,0
2015-10-01,140.08,141.39,138.77,140.48,930800,0
2015-10-02,139.05,141.93,138.49,141.87,793300,0
2015-10-05,142.4,144.25,141.97,144.13,521099,0
2015-10-06,144.81,144.9,142.71,143.28,684600,0
2015-10-07,144.11,144.78,143.34,144.7,765137,0
2015-10-08,144.67,146.98,144.06,146.83,748900,0
2015-10-09,147.15,148.87,146.68,148.63,407900,0
2015-10-12,147.9,150.07,146.96,149.62,399737,0
2015-10-13,149.54,149.95,148.01,149.28,490900,0
2015-10-14,149.61,149.89,147.34,147.51,288800,0
2015-10-15,148.16,148.88,146.93,148.52,553000,0
2015-10-16,148.74,151.02,148.54,149.48,829400,0
2015-10-19,148.67,150.99,148.5,150.84,813001,0
2015-10-20,150.91,151.57,149.46,149.93,425127,0
2015-10-21,150.65,150.96,148.75,148.91,717200,0
2015-10-22,149.23,149.95,148.68,149.04,890400,0
2015-10-23,124.56,125,110.56,120.31,8070200,0
2015-10-26,120.11,125.18,118.65,123.09,3402300,0
2015-10-27,122.05,123.43,121.08,121.92,1575900,0
2015-10-28,122.24,122.52,120,121.5,1182500,0
2015-10-29,121.44,123.57,120.54,122.45,981800,0
2015-10-30,122.38,123.98,121.23,121.37,993200,0
2015-11-02,121.12,124.64,121.11,124.32,1240298,0
2015-11-03,124.17,125.92,123.31,125,920289,0
2015-11-04,125.38,125.38,123.28,123.92,917146,0
2015-11-05,123.92,125.48,123.92,124.09,918000,0
2015-11-06,123.57,125.95,123.25,125.88,825100,0
2015-11-09,125.46,126.65,123.09,123.94,571782,0
2015-11-10,124.04,125.1,123.26,124.53,642900,0
2015-11-11,124.67,125.43,123.89,123.97,527100,0
2015-11-12,123.15,123.9,122.78,122.99,643000,0
2015-11-13,122.86,124.1,121.61,122.77,605500,0
2015-11-16,122.85,123.01,122,122.81,585200,0
2015-11-17,122.79,123.12,122,122.31,727100,0
2015-11-18,122.37,122.99,121.74,122.21,1042300,0
2015-11-19,122.5,122.82,120.52,120.82,1095000,0
2015-11-20,121.09,122.24,119.89,121.91,2236200,0
2015-11-23,121.89,124.14,121.53,123.3,874000,0
2015-11-24,123.24,123.74,121.86,123.6,837800,0
2015-11-25,123.64,124.22,121.91,122.41,533200,0
2015-11-27,121.53,122.07,119.91,120.69,701100,0
2015-11-30,120.62,121.03,120,120.72,3196900,0
2015-12-01,120.99,122.28,119.99,120.63,1121836,0
2015-12-02,120.13,120.57,118.57,118.77,1165305,0
2015-12-03,118.07,118.65,113.26,113.64,1675889,0
2015-12-04,113.6,117.19,112.95,116.64,1590200,0
2015-12-07,115.64,116.43,115.25,115.99,1028400,0
2015-12-08,114.74,116.18,114.07,115.96,901051,0
2015-12-09,114.98,116.76,114.87,116.55,939900,0
2015-12-10,116.47,118,115.75,117.58,1259800,0
2015-12-11,115.81,116.54,115.32,116.2,1482900,0
2015-12-14,117.34,118.15,115.78,117.09,1137816,0
2015-12-15,118.41,119.56,117.3,118.53,1123800,0
2015-12-16,119.75,120,116.92,118.61,707500,0
2015-12-17,119.16,119.85,118.49,118.66,791700,0
2015-12-18,118.01,118.08,115.77,116.75,1219000,0
2015-12-21,117.84,118.34,117.06,118.29,584500,0
2015-12-22,118.42,120.1,118.13,119.66,601861,0
2015-12-23,120.21,121.34,119.73,121.18,407700,0
2015-12-24,121.62,121.62,120.38,120.99,159610,0
2015-12-28,120.3,121.94,120.01,121.64,456395,0
2015-12-29,122.02,123.62,121.73,123.15,393604,0
2015-12-30,122.73,123.85,121.76,121.78,193984,0
2015-12-31,121.78,122.49,120.58,120.6,278722,0
2016-01-04,119.21,119.44,116.9,117.87,661694,0
2016-01-05,118.43,120.97,117.9,120.53,502329,0
2016-01-06,118.94,120.58,118.13,120.01,600396,0
2016-01-07,118.22,120.19,118.22,119.51,690430,0
2016-01-08,120,120.3,118.05,118.24,596737,0
2016-01-11,118.66,119.85,118.2,119.42,717809,0
2016-01-12,119.52,121.44,118.35,121.02,518260,0
2016-01-13,121.01,121.32,116.04,116.31,595200,0
2016-01-14,117,117,114.55,116.41,660827,0
2016-01-15,113.55,115.25,113.49,115.17,699215,0
2016-01-19,116.48,118.29,115.47,115.82,518100,0
2016-01-20,114.16,115.73,111.25,115.12,642690,0
2016-01-21,115.78,116.44,114.04,114.99,376490,0
2016-01-22,115.95,118.31,115.49,117.95,295043,0
2016-01-25,117.81,117.9,116.67,116.91,407284,0
2016-01-26,116.93,118.41,116.93,118.17,226876,0
2016-01-27,118.17,119.83,117.16,117.88,447961,0
2016-01-28,118.01,118.86,116.52,116.93,612045,0
2016-01-29,117.19,120.45,117,120.36,519124,0
2016-02-01,119.29,121.11,118.69,120.65,423776,0
2016-02-02,119.51,120.57,117.81,118.32,650028,0
2016-02-03,118.14,118.565,115.01,117.2,1163299,0
2016-02-04,117.42,118.48,115.79,115.94,1592198,0
2016-02-05,111.69,114.695,108.75,111.12,2290641,0
2016-02-08,109.64,110.09,105.16,106,1087942,0
2016-02-09,105.11,107.36,104.91,106.03,622033,0
2016-02-10,106.8,108.39,106.58,107.91,782249,0
2016-02-11,106.16,107.975,105.38,106.05,698603,0
2016-02-12,107.84,108.35,105.635,106.92,1014826,0
2016-02-16,109.44,109.885,108.17,109.47,588195,0
2016-02-17,109.92,111.53,109.26,111.41,704027,0
2016-02-18,110.83,113,110.5,111.54,653085,0
2016-02-19,111.3,111.65,109.3,109.66,760959,0
2016-02-22,110.65,111.66,110.24,111.24,618022,0
2016-02-23,110.81,113.84,110.8,112.3,734898,0
2016-02-24,111.22,113.34,110.01,113.14,759784,0
2016-02-25,113.61,115.19,112.185,114.52,597466,0
2016-02-26,114.77,116.42,113.792,115.54,930288,0
2016-02-29,115.36,116.624,113.93,113.93,416072,0
2016-03-01,114.59,117.99,114.34,117.95,911255,0
2016-03-02,117.12,117.12,113.43,114.65,1385314,0
2016-03-03,114.61,115.65,114.3,115.55,614546,0
2016-03-04,116.05,116.275,114.4,114.87,463889,0
2016-03-07,114.18,114.99,113.42,114.71,722407,0
2016-03-08,114.04,114.93,113.21,113.72,462473,0
2016-03-09,113.96,114.68,113.82,114.09,671655,0
2016-03-10,112.54,114.47,112.4,113.52,1431569,0
2016-03-11,114.74,116.01,112.885,116.01,1319603,0
2016-03-14,115.96,116.46,115.24,115.95,653221,0
2016-03-15,114.92,119.23,114.81,118.46,1200115,0
2016-03-16,117.44,119.29,117.38,118.88,757800,0
2016-03-17,118.76,121.24,118.34,120.69,1233148,0
2016-03-18,121.14,122.66,119.99,122.1,1817917,0
2016-03-21,121.89,123.41,121.63,123,733376,0
2016-03-22,123.34,123.838,122.85,123.62,717767,0
2016-03-23,123.7,123.99,123.05,123.81,960600,0
2016-03-24,123.57,124.41,123.04,124.11,761818,0
2016-03-28,124.11,124.46,123.697,124.34,523265,0
2016-03-29,123.83,125.47,123.69,125.33,334872,0
2016-03-30,126,126.53,124.73,125.68,773639,0
2016-03-31,125.54,126.3,125.164,126.19,902409,0
2016-04-01,125.9,127.74,125.59,127.63,752801,0
2016-04-04,127.33,128.21,126.82,127.48,682773,0
2016-04-05,126.84,126.94,125.98,126.8,974706,0
2016-04-06,126.4,127.29,125.95,127.25,631784,0
2016-04-07,126.36,127.29,125.75,127.24,603451,0
2016-04-08,127.69,128.94,127.47,128.2,640720,0
2016-04-11,128.58,128.75,126.09,126.1,642542,0
2016-04-12,126.11,126.69,125.26,125.53,920271,0
2016-04-13,126.06,126.56,125.48,126.34,577687,0
2016-04-14,126.18,126.97,125.18,125.37,483843,0
2016-04-15,125.61,125.837,125.1,125.42,600774,0
2016-04-18,125.62,125.96,124.99,125.85,1544442,0
2016-04-19,125.91,126.5,125.11,125.37,556186,0
2016-04-20,125.5,126.17,125.085,125.44,540750,0
2016-04-21,125.27,125.98,123.61,123.71,337243,0
2016-04-22,123.78,125.04,122.99,123.98,765332,0
2016-04-25,123.85,124.57,122.65,122.8,712815,0
2016-04-26,123.3,123.69,121.721,122.6,964310,0
2016-04-27,122.41,123.7,122.09,122.99,1280353,0
2016-04-28,121.58,124.32,121.47,121.74,1055781,0
2016-04-29,99.94,101,91.05,95.56,8516341,0
2016-05-02,96.16,96.21,94.275,95.74,3252051,0
2016-05-03,95.04,95.755,94.04,94.55,2273942,0
2016-05-04,94.29,97.88,94.13,97.59,3031869,0
2016-05-05,97.71,98.24,94.8,95.1,1735923,0
2016-05-06,94.62,95.435,94.49,95.16,1348112,0
2016-05-09,95.42,96.91,94.96,96,693048,0
2016-05-10,96.26,96.88,95.32,96.04,947886,0
2016-05-11,95.85,96.04,94.38,94.51,978202,0
2016-05-12,95.17,95.54,93.12,93.27,1617493,0
2016-05-13,93.02,94.54,93,93.7,1747675,0
2016-05-16,94.11,95.83,93.68,95.47,1951311,0
2016-05-17,95.71,99.59,95.51,97.67,2294818,0
2016-05-18,97.12,99.53,96.8,98.37,1965507,0
2016-05-19,97.99,98.71,96.63,97.3,964909,0
2016-05-20,98.2,98.58,96.06,96.41,1322095,0
2016-05-23,96.24,97.24,95.885,96.11,860360,0
2016-05-24,96.74,98.48,96.31,97.98,829827,0
2016-05-25,98.48,99.37,97.08,97.47,1257478,0
2016-05-26,95.88,98.92,95.88,98.34,748180,0
2016-05-27,98.72,99.04,97.28,97.57,716633,0
2016-05-31,97.41,98.38,96.83,97.99,2176988,0
2016-06-01,98.07,98.66,97.6201,98.56,847154,0
2016-06-02,98.16,98.99,98.16,98.73,705256,0
2016-06-03,98.61,98.7,97.8725,98.55,1064190,0
2016-06-06,99.03,99.45,98.46,99.36,640574,0
2016-06-07,99.52,102.04,99.41,102,1571432,0
2016-06-08,101.69,102.42,101.34,102.14,828426,0
2016-06-09,101.65,101.965,100.53,100.86,660852,0
2016-06-10,100.16,100.61,99.66,100.08,982786,0
2016-06-13,99.64,100.71,99.63,100.37,774644,0
2016-06-14,100.51,100.67,99.67,100.57,592942,0
2016-06-15,100.9,101.94,100.52,101.21,1070248,0
2016-06-16,100.78,102.96,100.62,102.89,1356587,0
2016-06-17,103,103.03,100.94,101.48,1592467,0
2016-06-20,102.47,103,101.6,101.97,623080,0
2016-06-21,101.91,102.435,101.25,101.41,512713,0
2016-06-22,101.76,102.26,101.51,101.9,329376,0
2016-06-23,102.52,103.43,102.09,103.38,369783,0
2016-06-24,99.49,101.81,99.24,100.72,913274,0
2016-06-27,100,100.38,98.54,99.17,742119,0
2016-06-28,99.43,99.99,98.92,99.95,511902,0
2016-06-29,100.52,102.1,100.03,101.98,744398,0
2016-06-30,102.45,104.12,101.47,104.12,585951,0
2016-07-01,104.12,104.68,103.86,104.33,628642,0
2016-07-05,104.11,104.41,101.73,102.55,522604,0
2016-07-06,102.47,102.928,101.31,102.82,324853,0
2016-07-07,102.79,103.63,101.71,102.06,365909,0
2016-07-08,102.56,104.78,102.49,104.7,312411,0
2016-07-11,105,105.16,104.28,104.42,502797,0
2016-07-12,104.69,105.6,103.72,105.21,432458,0
2016-07-13,105.66,105.68,104.76,104.9,241567,0
2016-07-14,105.82,106.32,105.53,106.19,375299,0
2016-07-15,106.52,106.52,105.49,105.91,388005,0
2016-07-18,105.91,106.32,105.46,105.86,414504,0
2016-07-19,105.78,106.53,105.06,106.37,823185,0
2016-07-20,106.5,106.98,106.16,106.52,507556,0
2016-07-21,106.05,106.42,105.86,106.27,409836,0
2016-07-22,106.57,107.39,106.04,107.25,660242,0
2016-07-25,107.36,107.56,106.105,106.41,660739,0
2016-07-26,106.28,107.3,106.23,107.08,452111,0
2016-07-27,107.4,107.74,106.09,106.48,680820,0
2016-07-28,106.45,106.815,105.365,105.93,947629,0
2016-07-29,96.71,97.1,81.99,90.27,10401892,0
2016-08-01,89.86,90.27,88.39,89.37,2476853,0
2016-08-02,88.82,88.95,87.52,87.69,2254924,0
2016-08-03,87.74,88.05,87.0901,87.99,1571487,0
2016-08-04,88.15,88.54,87.241,88.19,1097133,0
2016-08-05,88.4,90.45,88.19,89.94,1463480,0
2016-08-08,90.13,90.43,89.11,89.49,922711,0
2016-08-09,89.48,89.48,87.45,87.67,706855,0
2016-08-10,87.66,88.36,87.3,87.85,481985,0
2016-08-11,88.68,88.68,86.76,86.96,1000201,0
2016-08-12,86.76,87.21,86.5,87.02,1031058,0
2016-08-15,87.53,87.85,86.81,87.04,843475,0
2016-08-16,86.85,87.72,85.76,85.88,646821,0
2016-08-17,86.15,86.3885,84.52,85.56,1053128,0
2016-08-18,85.48,85.85,84.97,84.99,897811,0
2016-08-19,84.33,85.22,84.24,85.13,743573,0
2016-08-22,84.89,86.03,84.55,85.79,731608,0
2016-08-23,86.27,86.44,84.94,85.35,653347,0
2016-08-24,85.32,85.89,84.73,84.94,424207,0
2016-08-25,84.63,85.32,84.15,84.71,732758,0
2016-08-26,84.53,85.58,83.01,83.65,644440,0
2016-08-29,83.74,85.09,83.74,84.68,651714,0
2016-08-30,84.73,85.08,84.33,84.84,678404,0
2016-08-31,84.88,86.02,84.29,85.98,1351531,0
2016-09-01,86.03,86.03,84.6,85.36,970638,0
2016-09-02,85.36,86.05,84.14,84.15,860050,0
2016-09-06,84.4,84.41,83.26,83.49,893667,0
2016-09-07,83.22,83.77,82.02,82.77,1420338,0
2016-09-08,82.85,83.18,82.48,82.64,603806,0
2016-09-09,81.57,82.4419,81.56,82.07,1320446,0
2016-09-12,82.14,83.11,81.91,82.89,691010,0
2016-09-13,82.07,82.63,81.7101,82.16,1022781,0
2016-09-14,82,82.5,81.23,81.61,1076400,0
2016-09-15,81.19,81.96,81.02,81.76,522785,0
2016-09-16,82.38,82.39,80.73,81.24,1431220,0
2016-09-19,80.88,80.9,77,78,2117524,0
2016-09-20,77.89,78.24,76.76,77.01,1870929,0
2016-09-21,77,78.765,77,78,954275,0
2016-09-22,78.05,79.34,77.58,79.26,1129926,0
2016-09-23,78.94,79.9499,78.94,79.61,797001,0
2016-09-26,79.03,79.82,78.87,79.74,957871,0
2016-09-27,79.95,80.54,79.78,80.27,918220,0
2016-09-28,80.59,81.96,80.5,81.53,1226900,0
2016-09-29,81.43,81.64,80.39,80.5,1066208,0
2016-09-30,80.64,80.91,79.6,80.14,1141855,0
2016-10-03,80.09,80.33,79.56,79.76,488175,0
2016-10-04,79.87,79.96,77.1,77.34,1158987,0
2016-10-05,77.45,77.9636,76.5,76.58,779756,0
2016-10-06,76.91,77.12,75.31,76.4,1754183,0
2016-10-07,76.52,76.52,74.9501,75.1,1309926,0
2016-10-10,75.36,76.99,75.36,76.86,945601,0
2016-10-11,77.18,77.26,76,76.16,888503,0
2016-10-12,76.1,76.3,75.12,75.13,811273,0
2016-10-13,74.64,74.98,72.89,74.38,1759727,0
2016-10-14,74.83,75.88,74.46,75.47,778271,0
2016-10-17,75.01,75.426,73.98,74.19,920794,0
2016-10-18,74.98,75.85,74.5,74.85,844213,0
2016-10-19,75,75.455,74.69,75.05,548053,0
2016-10-20,75.4,75.4,74.12,74.68,955223,0
2016-10-21,74.37,75.09,73.78,74.78,1003239,0
2016-10-24,74.78,75.39,74,74.47,1277880,0
2016-10-25,74.16,76.02,74.03,75.9,1014745,0
2016-10-26,76.04,77.61,75.75,76.57,1474836,0
2016-10-27,76.73,77.3,73.54,73.96,2000076,0
2016-10-28,78,83.1,77.08,79.73,5061336,0
2016-10-31,80.3,81.24,79.16,80.09,1792981,0
2016-11-01,79.92,79.95,76.88,77.87,2791028,0
2016-11-02,78.04,78.25,75.92,76.03,1347297,0
2016-11-03,74.33,75.35,72.89,73.05,2319210,0
2016-11-04,72.85,74.1,72.59,72.64,1366221,0
2016-11-07,74.02,75,73.3,73.91,1394067,0
2016-11-08,74.26,74.63,73.3825,74.23,967696,0
2016-11-09,73.09,74.48,72.2,74.08,1397818,0
2016-11-10,74.2,76.06,73.5,74.72,1523965,0
2016-11-11,74.66,75.24,74.55,75,1148100,0
2016-11-14,74.91,75.7,74.57,74.88,1010989,0
2016-11-15,75.05,75.3499,74.02,75.21,1368657,0
2016-11-16,75.31,75.65,74.47,74.89,669489,0
2016-11-17,74.73,75.41,74.27,75.27,701771,0
2016-11-18,75.21,76.42,74.9,76.09,1004546,0
2016-11-21,76.18,76.97,75.67,75.81,863157,0
2016-11-22,75.72,76.12,74.66,75.63,944072,0
2016-11-23,75.7,76.6,75.3,75.59,674844,0
2016-11-25,75.78,76.8701,75.43,76.77,411161,0
2016-11-28,76.45,76.985,75.87,76.07,982178,0
2016-11-29,76.07,76.54,75.42,75.82,674019,0
2016-11-30,75.63,75.63,72.97,72.97,1222972,0
2016-12-01,72.97,73.6,72.955,73.44,1079160,0
2016-12-02,73.51,74.07,72.13,72.49,1223533,0
2016-12-05,72.62,72.85,71.59,71.61,1078475,0
2016-12-06,71.94,72.2,71.65,71.81,887543,0
2016-12-07,71.63,72.3946,71.52,72,1695487,0
2016-12-08,71.99,73.88,71.93,73.49,1641129,0
2016-12-09,73.58,74.55,73.4,74.37,1404811,0
2016-12-12,74.56,75.04,74.07,74.92,1112809,0
2016-12-13,75.34,76.77,75.05,76.28,1152192,0
2016-12-14,76.31,76.71,75.13,75.43,870026,0
2016-12-15,75.4,77.93,75.33,77.5,1267499,0
2016-12-16,77.51,77.585,76.05,77.16,1657193,0
2016-12-19,77.42,77.7892,76.93,77.12,1339817,0
2016-12-20,77.21,77.735,76.4,76.88,612675,0
2016-12-21,76.64,76.99,76.2,76.51,413437,0
2016-12-22,76.54,77.45,75.87,77.28,1056805,0
2016-12-23,77.26,77.5,76.83,77.46,637087,0
2016-12-27,77.49,77.73,77.061,77.17,734578,0
2016-12-28,77.09,77.6,76.05,76.11,598985,0
2016-12-29,76.2,77.04,76.17,76.86,480992,0
2016-12-30,77.13,77.84,76.78,77.04,703338,0
2017-01-03,77.4,77.4,75.715,75.84,909249,0
2017-01-04,75.69,78.16,75.65,77.84,889255,0
2017-01-05,77.88,78.08,77.24,77.65,771649,0
2017-01-06,77.91,80.33,77.83,79.38,1538100,0
2017-01-09,80.39,81.1,78.528,78.84,1089191,0
2017-01-10,78.85,79.27,77.71,78.04,930142,0
2017-01-11,78.19,80.34,78.05,80.16,1314429,0
2017-01-12,79.56,79.82,78.22,79.53,534071,0
2017-01-13,79.45,80.23,79.01,79.66,431629,0
2017-01-17,79.69,80.8,79.04,80.63,874665,0
2017-01-18,80.49,81.16,80.0781,80.51,623081,0
2017-01-19,80.74,80.98,79.75,79.96,875487,0
2017-01-20,79.63,80.43,79.53,80.35,679035,0
2017-01-23,79.56,80.005,79.28,79.92,725460,0
2017-01-24,79.99,80.94,79.77,80.9,588916,0
2017-01-25,81.12,81.82,81.075,81.51,618095,0
2017-01-26,81.63,81.85,80.19,80.99,510606,0
2017-01-27,80.65,80.65,77.42,77.58,1795788,0
2017-01-30,77.15,78.43,76.06,76.3,1035907,0
2017-01-31,76.1,77.155,76,77.14,840447,0
2017-02-01,77.11,77.59,76.06,76.48,716859,0
2017-02-02,76.45,76.8985,75.91,76.8,429253,0
2017-02-03,76.91,77.03,72,73.71,3443433,0
2017-02-06,73.83,75.98,73.3501,75.29,1163067,0
2017-02-07,75.29,76.56,74.475,74.84,856042,0
2017-02-08,74.8,75.715,74.37,75.45,528068,0
2017-02-09,75.71,76.56,75.4,76.18,545638,0
2017-02-10,76.23,77.05,75.56,76.77,451750,0
2017-02-13,76.85,78.32,76.2301,78.19,833844,0
2017-02-14,78.12,78.36,77.46,77.56,656299,0
2017-02-15,77.25,78.31,76.8,77.39,845774,0
2017-02-16,81.46,86.77,80.87,83.35,4337027,0
2017-02-17,83.18,85.29,82.79,85.15,2105599,0
2017-02-21,84.79,85.89,84.5001,85.76,1160718,0
2017-02-22,85.85,86.75,84.97,85.41,790618,0
2017-02-23,85.25,85.8,84.36,84.69,972284,0
2017-02-24,84.4,84.4,82.1,82.93,991818,0
2017-02-27,83.25,83.79,82.96,83.42,723349,0
2017-02-28,83.64,83.98,82.76,82.88,684115,0
2017-03-01,83.3,83.435,82.57,82.64,444253,0
2017-03-02,82.53,83.11,81.65,82.13,993381,0
2017-03-03,81.9,82.29,80.1,80.73,876375,0
2017-03-06,80.75,80.79,79.26,79.85,770029,0
2017-03-07,81.19,82.24,80.49,80.86,1044878,0
2017-03-08,80.64,81.85,80.51,81.64,760029,0
2017-03-09,81.74,81.925,80.88,81.76,613630,0
2017-03-10,81.94,82.359,81.49,81.82,529107,0
2017-03-13,81.85,82.35,81.49,82.23,806256,0
2017-03-14,82.06,82.56,81.985,82.31,546863,0
2017-03-15,82.25,83.51,82,83.03,598066,0
2017-03-16,82.98,83.46,82.79,83.28,512462,0
2017-03-17,83.38,84.68,83.05,84.15,965052,0
2017-03-20,84.53,84.86,83.39,83.51,866378,0
2017-03-21,83.7,83.7,81.96,82.38,1230011,0
2017-03-22,81,82.69,81,82.09,864983,0
2017-03-23,82.25,83.36,81.64,82.04,1226835,0
2017-03-24,82.24,82.44,81.7,82.05,514047,0
2017-03-27,81.67,82.225,81.11,81.61,540619,0
2017-03-28,81.75,81.75,80.51,81.13,529201,0
2017-03-29,80.9,81,80.29,80.65,646064,0
2017-03-30,80.43,81.47,80.35,81.36,603197,0
2017-03-31,81.43,83.22,81.39,82.89,751424,0
2017-04-03,82.93,83.25,81.35,81.85,1022169,0
2017-04-04,81.98,82.64,80.95,81.07,443283,0
2017-04-05,81.16,83.32,80.97,82.3,825519,0
2017-04-06,82.41,82.99,81.83,82.51,652651,0
2017-04-07,82.47,82.99,81.65,81.87,628894,0
2017-04-10,81.95,82.69,81.8955,82.57,391896,0
2017-04-11,82.24,82.55,81.19,81.82,350358,0
2017-04-12,81.62,81.76,80.85,81.27,416000,0
2017-04-13,81.72,83.11,81.31,81.92,835985,0
2017-04-17,82.3,83.05,81.67,82.95,502553,0
2017-04-18,82.49,83.4,82.21,83.26,449189,0
2017-04-19,83.54,84.115,83.22,83.82,612981,0
2017-04-20,84.32,85.24,83.87,85.12,775191,0
2017-04-21,85.25,85.88,85.11,85.56,719161,0
2017-04-24,86.3,86.94,85.7,86.2,1115139,0
2017-04-25,86.45,86.88,86,86.79,693213,0
2017-04-26,86.71,87.35,86.29,86.54,583386,0
2017-04-27,86.57,87.3261,85.4556,85.63,498254,0
2017-04-28,85.49,85.92,84.78,85.34,797974,0
2017-05-01,85.69,86.08,84.9,85.98,409270,0
2017-05-02,85.7901,86.612,85.79,86.27,432291,0
2017-05-03,86.24,86.3647,85.32,85.59,342740,0
2017-05-04,85.94,86.64,85.12,85.73,634358,0
2017-05-05,84.09,88,84,87,1008590,0
2017-05-08,86.85,87.37,85.34,85.75,998788,0
2017-05-09,86.08,86.88,85.81,86.25,710122,0
2017-05-10,86.33,86.88,85.53,85.75,392602,0
2017-05-11,85.58,85.58,84.31,84.94,488206,0
2017-05-12,84.84,84.84,83.83,84.47,1073109,0
2017-05-15,84.35,84.62,83.76,84.14,825542,0
2017-05-16,84.02,84.65,83.45,83.75,759292,0
2017-05-17,83.23,84.08,83.23,83.32,650019,0
2017-05-18,83.25,83.96,83.14,83.76,600829,0
2017-05-19,83.92,83.92,83.08,83.56,648067,0
2017-05-22,83.58,84.74,83.58,84.2,588708,0
2017-05-23,84.5,84.5,82.41,83.05,615707,0
2017-05-24,83.04,83.72,82.87,82.99,347907,0
2017-05-25,83.47,83.472,82.95,83.35,1057499,0
2017-05-26,83.37,83.55,82.34,82.4,472386,0
2017-05-30,82.1,82.56,81.3279,81.48,719706,0
2017-05-31,81.49,81.91,80.68,81.76,946619,0
2017-06-01,81.96,84.6,81.47,84.19,785253,0
2017-06-02,83.88,83.95,82.27,82.32,675986,0
2017-06-05,82.15,82.15,81.11,81.16,864964,0
2017-06-06,80.69,80.8,79.171,79.23,851595,0
2017-06-07,79.23,80.53,78.56,80.48,1071298,0
2017-06-08,80.23,80.49,78.45,78.98,1014016,0
2017-06-09,78.99,79.22,78.51,79.01,754936,0
2017-06-12,79.09,80.19,78.83,79.15,592055,0
2017-06-13,79.48,79.67,78.59,78.7,636481,0
2017-06-14,78.72,79.23,78.16,78.24,759362,0
2017-06-15,77.68,78.23,77.3,78.17,623442,0
2017-06-16,78.47,78.95,78.02,78.43,815938,0
2017-06-19,78.49,79.2,78.01,79.07,462538,0
2017-06-20,79.09,79.627,78.12,78.13,417915,0
2017-06-21,78.18,78.38,76.19,76.34,715125,0
2017-06-22,76.34,77.55,75.9,77.21,727229,0
2017-06-23,77.14,77.76,76.396,76.88,2468279,0
2017-06-26,76.8,78.87,76.76,78.25,713019,0
2017-06-27,78.4,78.58,77.01,77.24,639381,0
2017-06-28,77.5,78.2,77.0001,77.72,804320,0
2017-06-29,77.72,78.41,76.59,77.22,692016,0
2017-06-30,77.23,77.77,76.135,76.32,675646,0
2017-07-03,76.6,77.14,75.91,76.37,548982,0
2017-07-05,76.12,76.245,75.39,75.65,1243083,0
2017-07-06,75.25,75.7399,74.22,75.23,1494849,0
2017-07-07,75.39,77.06,75.18,76.48,814082,0
2017-07-10,76.42,76.44,75.38,75.39,636836,0
2017-07-11,75.31,75.94,75.05,75.73,468328,0
2017-07-12,76.12,76.64,75.47,75.65,516894,0
2017-07-13,75.36,76.5,75.33,75.97,914508,0
2017-07-14,76.06,76.4661,75.53,76.3,516813,0
2017-07-17,76.25,76.49,75.28,75.48,423468,0
2017-07-18,75.41,76.26,74.87,75.89,569250,0
2017-07-19,75.84,76.31,75.6,76.2,285901,0
2017-07-20,76.32,76.8,76.2,76.65,341029,0
2017-07-21,76.48,77.6,76.47,77.54,530103,0
2017-07-24,77.58,77.76,76.21,76.41,428638,0
2017-07-25,76.83,77.7,76.31,77.46,742750,0
2017-07-26,77.54,77.54,76.36,76.55,584316,0
2017-07-27,76.49,76.81,75.91,76.56,678097,0
2017-07-28,76.39,76.96,75.52,75.93,469999,0
2017-07-31,76.32,77.65,76.26,77.08,539724,0
2017-08-01,77.33,77.56,76.66,77.06,803552,0
2017-08-02,77.07,77.2,75.5,76.02,576390,0
2017-08-03,79.69,83.25,78.1,82.69,2752977,0
2017-08-04,82.16,82.16,77.04,78.45,2649015,0
2017-08-07,78.45,79.18,77.64,78.66,1124253,0
2017-08-08,78.5,78.9199,77,77.06,621669,0
2017-08-09,76.94,76.94,74.65,75.06,1068123,0
2017-08-10,74,74,70.24,71.44,2811386,0
2017-08-11,71.92,73.36,70.97,71.03,1347252,0
2017-08-14,71.16,72.46,71.05,71.95,986393,0
2017-08-15,71.87,72.48,71.18,72.07,718369,0
2017-08-16,72.44,73.32,71.97,72.27,896877,0
2017-08-17,71.97,73.0116,71,71.05,690642,0
2017-08-18,70.95,71.48,70.34,70.71,633268,0
2017-08-21,70.73,71.49,70.26,71.3,856649,0
2017-08-22,71.65,72.3,71.53,71.9,407161,0
2017-08-23,71.86,72.03,70.88,70.91,385517,0
2017-08-24,70.93,71.57,70.86,71.41,523280,0
2017-08-25,71.87,72.02,71.05,71.72,553026,0
2017-08-28,71.82,72.36,71.72,72.1,492999,0
2017-08-29,71.77,72.3,71.52,72.02,432562,0
2017-08-30,72.29,72.54,71.842,72.26,488765,0
2017-08-31,72.36,72.58,71.76,71.89,633389,0
2017-09-01,71.97,72.35,71.58,71.74,781190,0
2017-09-05,71.83,71.9999,70.04,70.34,950511,0
2017-09-06,70.63,71.515,70.28,70.5,1011980,0
2017-09-07,70.64,70.99,68.94,69.015,1378742,0
2017-09-08,69,70.62,68.62,70.28,737301,0
2017-09-11,70.71,71.45,70.47,70.95,630726,0
2017-09-12,71.05,72.49,70.9,72.18,607291,0
2017-09-13,71.98,72.69,71.94,72.13,413544,0
2017-09-14,71.85,72.7,71.5,71.87,488150,0
2017-09-15,71.46,72.22,71.04,72.12,797780,0
2017-09-18,72.43,72.43,70.91,71,455936,0
2017-09-19,71.06,71.24,70.01,70.19,548329,0
2017-09-20,70.09,70.5,69.23,70.02,900849,0
2017-09-21,70.18,70.46,69.38,69.97,576155,0
2017-09-22,70.12,71.04,69.83,70.34,526465,0
2017-09-25,70.4,71.13,70.02,70.73,521220,0
2017-09-26,70.54,71.12,69.96,71.11,492619,0
2017-09-27,71.23,72.28,70.79,71.9,716774,0
2017-09-28,71.74,72.45,71.45,71.72,441962,0
2017-09-29,71.77,72.1,71.315,71.62,488505,0
2017-10-02,71.83,72.73,71.83,72.65,590878,0
2017-10-03,72.62,72.62,71.22,71.82,508905,0
2017-10-04,71.92,71.92,71.09,71.48,473544,0
2017-10-05,71.48,72.3599,71.17,71.64,586033,0
2017-10-06,71.57,72.07,71.39,71.58,650045,0
2017-10-09,72.03,72.03,69.91,70.27,538824,0
2017-10-10,70.4,70.82,70.01,70.8,575063,0
2017-10-11,70.84,70.84,70.07,70.7,522662,0
2017-10-12,70.5,71.93,70.255,71.27,821196,0
2017-10-13,71.11,71.36,70.17,70.6,442889,0
2017-10-16,70.59,70.8205,69.9,70.07,409495,0
2017-10-17,70.04,71.39,70.03,71.27,827958,0
2017-10-18,71.43,71.78,70.815,71.65,557829,0
2017-10-19,71.63,71.92,70.71,71.9,468741,0
2017-10-20,72.19,72.8,71.96,72.69,560887,0
2017-10-23,72.69,72.94,72.08,72.64,567866,0
2017-10-24,72.5,72.76,71.7705,72.08,531709,0
2017-10-25,71.63,71.97,71.1,71.4,527762,0
2017-10-26,71.8,72.23,71.51,71.78,486811,0
2017-10-27,71.58,71.74,70.32,71,746856,0
2017-10-30,70.64,70.96,70.23,70.85,663779,0
2017-10-31,71.03,71.25,70.65,70.85,551379,0
2017-11-01,70.94,71.48,68.38,68.71,1034942,0
2017-11-02,68.64,69.03,67.46,67.92,1342418,0
2017-11-03,67.99,68.0078,66.68,67.32,789721,0
2017-11-06,67.27,67.36,66.27,67.26,832921,0
2017-11-07,67.1,67.3,66.92,67.1799,696193,0
2017-11-08,66.98,67.37,66.6804,67.1,918242,0
2017-11-09,62.3,64.76,61.62,64.06,4637112,0
2017-11-10,63.72,65.24,63.66,64.02,1738017,0
