Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.18,7.18,7.1,7.14,154900,0
2005-02-28,7.11,7.14,7.04,7.04,141500,0
2005-03-01,7.14,7.24,7.1,7.16,89100,0
2005-03-02,7.14,7.27,7.02,7.02,201300,0
2005-03-03,7.12,7.15,7.02,7.08,169500,0
2005-03-04,7.08,7.17,7.06,7.17,176800,0
2005-03-07,7.17,7.17,6.95,6.99,196100,0
2005-03-08,6.97,7.05,6.93,6.93,88100,0
2005-03-09,6.9,7,6.65,6.77,223700,0
2005-03-10,6.76,7.15,6.76,6.98,212100,0
2005-03-11,6.97,7.06,6.95,7.04,257600,0
2005-03-14,7,7.15,7,7.15,228400,0
2005-03-15,7.11,7.2,7.11,7.16,402700,0
2005-03-16,7.17,7.2,7.02,7.02,231100,0
2005-03-17,7.01,7.2,6.99,7.13,137600,0
2005-03-18,7.23,7.23,7.04,7.11,193400,0
2005-03-21,7.1,7.46,7.1,7.46,128900,0
2005-03-22,7.4,7.47,7.15,7.28,131900,0
2005-03-23,7.25,7.45,7.24,7.29,160800,0
2005-03-24,7.26,7.43,7.26,7.3,99800,0
2005-03-28,7.4,7.46,7.31,7.44,96500,0
2005-03-29,7.43,7.6,7.41,7.51,161900,0
2005-03-30,7.51,7.68,7.5,7.54,134700,0
2005-03-31,7.5,7.61,7.35,7.61,194400,0
2005-04-01,7.65,7.65,7.45,7.45,149600,0
2005-04-04,7.41,7.61,7.36,7.58,150400,0
2005-04-05,7.58,7.9,7.53,7.6,86100,0
2005-04-06,7.59,7.8,7.57,7.63,104800,0
2005-04-07,7.6,7.8,7.5,7.68,42800,0
2005-04-08,7.68,7.8,7.5,7.5,63900,0
2005-04-11,7.5,7.59,7.49,7.5,66000,0
2005-04-12,7.49,7.65,7.45,7.52,91100,0
2005-04-13,7.52,7.58,7.45,7.5,95200,0
2005-04-14,7.5,7.54,7.43,7.5,276500,0
2005-04-15,7.51,7.51,7.1,7.2,103000,0
2005-04-18,7.07,7.13,6.9,6.96,130100,0
2005-04-19,6.8,7.07,6.8,7,164700,0
2005-04-20,7,7,6.85,6.91,209500,0
2005-04-21,6.95,7.1,6.93,7.05,149300,0
2005-04-22,7.05,7.25,6.86,6.93,172000,0
2005-04-25,7.03,7.38,6.98,7.18,82600,0
2005-04-26,7.24,7.35,6.91,6.97,100300,0
2005-04-27,6.97,7.3,6.87,7.15,102400,0
2005-04-28,6.25,6.26,5.25,5.9,1414100,0
2005-04-29,5.9,5.9,5.71,5.78,494000,0
2005-05-02,5.75,5.76,5.7,5.75,333900,0
2005-05-03,5.75,5.99,5.72,5.81,240000,0
2005-05-04,5.86,5.99,5.75,5.77,134700,0
2005-05-05,5.73,5.83,5.73,5.8,149200,0
2005-05-06,5.9,6.09,5.87,5.9,45600,0
2005-05-09,5.86,5.89,5.75,5.77,200400,0
2005-05-10,5.77,5.79,5.71,5.74,172000,0
2005-05-11,5.76,5.81,5.69,5.69,153400,0
2005-05-12,5.7,5.84,5.58,5.73,163800,0
2005-05-13,5.75,5.8,5.71,5.75,127000,0
2005-05-16,5.76,6.15,5.7,6.01,399300,0
2005-05-17,6.01,6.1,5.95,6,141900,0
2005-05-18,6,6.32,6,6.12,137400,0
2005-05-19,6.11,6.25,5.98,6.14,131000,0
2005-05-20,6.15,6.22,6.07,6.21,38100,0
2005-05-23,6.14,6.32,6.14,6.24,179800,0
2005-05-24,6.26,6.32,6.14,6.2,167900,0
2005-05-25,6.15,6.4,6.04,6.28,167900,0
2005-05-26,6.25,6.43,6.21,6.4,157600,0
2005-05-27,6.43,6.65,6.41,6.51,135500,0
2005-05-31,6.5,6.55,6.49,6.51,126900,0
2005-06-01,6.5,6.67,6.5,6.59,100000,0
2005-06-02,6.59,6.75,6.58,6.58,103500,0
2005-06-03,6.58,6.78,6.55,6.55,199400,0
2005-06-06,6.6,6.74,6.57,6.67,179700,0
2005-06-07,6.67,6.91,6.67,6.75,103300,0
2005-06-08,6.79,6.9,6.79,6.81,93300,0
2005-06-09,6.81,7.07,6.73,6.94,55700,0
2005-06-10,6.84,7.16,6.84,7,95500,0
2005-06-13,7.01,7.15,6.92,7.11,161500,0
2005-06-14,7.1,7.3,7.03,7.29,156100,0
2005-06-15,7.33,7.54,7.3,7.49,203200,0
2005-06-16,7.49,7.78,7.41,7.53,144400,0
2005-06-17,7.68,7.72,7.47,7.58,151900,0
2005-06-20,7.55,7.7,7.43,7.45,88300,0
2005-06-21,7.43,7.57,7.39,7.4,63800,0
2005-06-22,7.4,7.53,7,7.28,143100,0
2005-06-23,7.28,7.5,7.28,7.31,82600,0
2005-06-24,7.3,7.44,7.15,7.37,209900,0
2005-06-27,7.35,7.38,7.2,7.37,93300,0
2005-06-28,7.37,7.53,7.35,7.52,106700,0
2005-06-29,7.52,7.75,7.52,7.7,62900,0
2005-06-30,7.7,7.71,7.44,7.56,118600,0
2005-07-01,7.57,7.57,7.53,7.54,22800,0
2005-07-05,7.55,7.9,7.53,7.86,124900,0
2005-07-06,7.86,7.86,7.55,7.56,82900,0
2005-07-07,7.56,7.6,7.25,7.53,98500,0
2005-07-08,7.53,7.64,7.46,7.52,139200,0
2005-07-11,7.54,7.74,7.54,7.7,146900,0
2005-07-12,7.7,7.8,7.69,7.78,83800,0
2005-07-13,7.78,7.78,7.4,7.66,51500,0
2005-07-14,7.71,7.8,7.56,7.61,39600,0
2005-07-15,7.6,7.79,7.44,7.68,72500,0
2005-07-18,7.69,7.7,7.53,7.55,78500,0
2005-07-19,7.61,7.8,7.61,7.73,70700,0
2005-07-20,7.68,7.9,7.61,7.79,119400,0
2005-07-21,7.78,7.82,7.53,7.53,59600,0
2005-07-22,7.56,7.85,7.56,7.8,78500,0
2005-07-25,7.75,7.86,7.6,7.6,76900,0
2005-07-26,7.61,7.66,7.35,7.52,67800,0
2005-07-27,7.45,7.57,7.3,7.44,105300,0
2005-07-28,7.65,7.88,7.6,7.84,437700,0
2005-07-29,7.84,8,7.72,7.94,315200,0
2005-08-01,7.94,7.98,7.82,7.94,234900,0
2005-08-02,7.9,7.96,7.85,7.89,185400,0
2005-08-03,7.89,7.95,7.8,7.86,115300,0
2005-08-04,7.82,7.9,7.8,7.89,69100,0
2005-08-05,7.89,7.91,7.6,7.78,96600,0
2005-08-08,7.85,7.87,7.33,7.47,255900,0
2005-08-09,7.5,7.7,7.5,7.6,93800,0
2005-08-10,7.62,7.7,7.47,7.52,194900,0
2005-08-11,7.53,7.8,7.53,7.68,280200,0
2005-08-12,7.68,7.7,7.61,7.69,263800,0
2005-08-15,7.7,7.89,7.68,7.85,375000,0
2005-08-16,7.82,7.89,7.8,7.85,144300,0
2005-08-17,7.85,7.99,7.8,7.91,134700,0
2005-08-18,7.9,7.92,7.8,7.9,213400,0
2005-08-19,7.9,7.95,7.8,7.9,101100,0
2005-08-22,7.94,7.99,7.88,7.94,179400,0
2005-08-23,7.95,7.99,7.88,7.9,161100,0
2005-08-24,7.9,8.13,7.9,8.01,154800,0
2005-08-25,8.02,8.1,7.98,8.01,169600,0
2005-08-26,8,8.08,7.95,8,157700,0
2005-08-29,7.99,8.12,7.95,8.08,64800,0
2005-08-30,8.08,8.1,8,8.07,100600,0
2005-08-31,8.08,8.2,8,8.12,87900,0
2005-09-01,8.13,8.22,8.03,8.05,128500,0
2005-09-02,8.05,8.05,7.97,7.98,143100,0
2005-09-06,8,8.25,7.95,8.24,62000,0
2005-09-07,8.22,8.3,8.16,8.3,106700,0
2005-09-08,8.25,8.3,8.02,8.29,78000,0
2005-09-09,8.29,8.35,8.27,8.32,125700,0
2005-09-12,8.27,8.33,8.23,8.25,115700,0
2005-09-13,8.15,8.25,8,8.2,93300,0
2005-09-14,8.2,8.35,8.2,8.26,242000,0
2005-09-15,8.3,8.33,8.2,8.33,205200,0
2005-09-16,8.5,8.66,8.36,8.66,356100,0
2005-09-19,8.61,8.69,8.5,8.51,119400,0
2005-09-20,8.54,8.58,8.45,8.51,199200,0
2005-09-21,8.5,8.55,8.45,8.51,300900,0
2005-09-22,8.5,8.6,8.48,8.5,239800,0
2005-09-23,8.59,8.59,8.5,8.53,112800,0
2005-09-26,8.58,8.59,8.35,8.39,166200,0
2005-09-27,8.39,8.45,8.21,8.45,92100,0
2005-09-28,8.42,8.45,8.1,8.32,141300,0
2005-09-29,8.3,8.38,8,8.36,116200,0
2005-09-30,8.32,8.35,8.17,8.28,120200,0
2005-10-03,8.26,8.35,8.21,8.25,79900,0
2005-10-04,8.29,8.53,8.27,8.43,112000,0
2005-10-05,8.3,8.36,7.88,7.92,163200,0
2005-10-06,7.95,8.18,7.95,8.14,121300,0
2005-10-07,8.16,8.26,8.1,8.2,160200,0
2005-10-10,8.7,8.7,8.1,8.15,37100,0
2005-10-11,8.18,8.27,8.12,8.2,107200,0
2005-10-12,8.21,8.26,8.1,8.2,128200,0
2005-10-13,8.15,8.25,8.1,8.1,54900,0
2005-10-14,8.22,8.25,8.03,8.17,178500,0
2005-10-17,8.1,8.21,8.03,8.1,60800,0
2005-10-18,8.1,8.24,8.05,8.11,79300,0
2005-10-19,8.07,8.22,8,8.21,102900,0
2005-10-20,8.14,8.22,7.95,8,199000,0
2005-10-21,8.01,8.16,7.98,8.1,71600,0
2005-10-24,8.17,8.17,7.99,8.1,70900,0
2005-10-25,8,8.12,8,8.04,66300,0
2005-10-26,8,8.25,8,8.1,64700,0
2005-10-27,8.02,8.1,7.88,8.01,134600,0
2005-10-28,8.1,8.1,7.97,8.01,108400,0
2005-10-31,8.1,8.24,8.03,8.14,104400,0
2005-11-01,8.14,8.28,8.1,8.27,146200,0
2005-11-02,8.24,8.33,8.12,8.33,71600,0
2005-11-03,8.35,8.35,8.2,8.2,75900,0
2005-11-04,8.19,8.19,8,8.05,60800,0
2005-11-07,8.11,8.24,8.04,8.12,69900,0
2005-11-08,8.02,8.45,7.96,8.39,145500,0
2005-11-09,8.36,8.59,8.32,8.54,78500,0
2005-11-10,8.49,8.61,8.32,8.55,146300,0
2005-11-11,8.51,8.65,8.45,8.55,144400,0
2005-11-14,8.53,8.57,8.25,8.26,117900,0
2005-11-15,8.28,8.55,8.28,8.49,121600,0
2005-11-16,8.44,8.63,8.33,8.56,97700,0
2005-11-17,8.55,8.85,8.55,8.75,100500,0
2005-11-18,8.79,8.79,8.6,8.78,63500,0
2005-11-21,8.77,8.89,8.67,8.86,70300,0
2005-11-22,8.79,8.85,8.73,8.74,63900,0
2005-11-23,8.73,8.83,8.73,8.81,47300,0
2005-11-25,8.76,8.9,8.75,8.9,7800,0
2005-11-28,8.9,8.9,8.57,8.64,76500,0
2005-11-29,8.61,8.75,8.44,8.66,64400,0
2005-11-30,8.65,8.75,8.65,8.75,84900,0
2005-12-01,8.79,8.9,8.65,8.89,168800,0
2005-12-02,8.85,8.95,8.84,8.95,43900,0
2005-12-05,8.85,8.91,8.81,8.86,54800,0
2005-12-06,8.93,8.99,8.8,8.89,107800,0
2005-12-07,8.82,8.99,8.82,8.88,95000,0
2005-12-08,8.89,9.1,8.85,9.1,95600,0
2005-12-09,9.05,9.15,8.96,9.06,110800,0
2005-12-12,9.07,9.15,8.9,9.08,112300,0
2005-12-13,9.12,9.12,8.92,9.04,56200,0
2005-12-14,8.96,9.03,8.94,8.97,109700,0
2005-12-15,8.97,8.99,8.78,8.99,124700,0
2005-12-16,9,9,8.72,8.95,249900,0
2005-12-19,8.88,8.92,8.75,8.82,128700,0
2005-12-20,8.88,8.91,8.75,8.76,104700,0
2005-12-21,8.76,8.92,8.76,8.85,25300,0
2005-12-22,8.91,8.96,8.81,8.87,48000,0
2005-12-23,8.85,8.98,8.85,8.97,30500,0
2005-12-27,8.92,8.98,8.76,8.85,33400,0
2005-12-28,8.85,8.9,8.7,8.85,38600,0
2005-12-29,8.8,8.87,8.69,8.83,51300,0
2005-12-30,8.8,8.86,8.45,8.78,115400,0
2006-01-03,8.78,8.96,8.62,8.91,122900,0
2006-01-04,8.85,9.15,8.76,9.02,103100,0
2006-01-05,9,9.2,8.92,9.08,438200,0
2006-01-06,9.15,9.2,9.03,9.13,118600,0
2006-01-09,9.1,9.23,9.03,9.2,303300,0
2006-01-10,9.2,9.2,8.97,9.04,267500,0
2006-01-11,9.04,9.04,8.85,8.94,63900,0
2006-01-12,8.9,9,8.84,8.92,55100,0
2006-01-13,8.97,9,8.88,9,47800,0
2006-01-17,9,9,8.75,8.9,47700,0
2006-01-18,8.87,8.96,8.81,8.82,87000,0
2006-01-19,8.85,8.89,8.7,8.75,124400,0
2006-01-20,8.9,8.9,8.62,8.68,255600,0
2006-01-23,8.71,8.75,8.61,8.75,114100,0
2006-01-24,8.7,8.74,8.65,8.69,84900,0
2006-01-25,8.59,8.7,8.4,8.68,90000,0
2006-01-26,8.7,9.03,8.68,8.91,161500,0
2006-01-27,8.91,9,8.86,8.9,57400,0
2006-01-30,8.9,8.9,8.67,8.76,104900,0
2006-01-31,8.8,8.83,8.45,8.7,84800,0
2006-02-01,8.69,9.49,8.68,9.45,1757500,0
2006-02-02,9.35,9.66,9.31,9.54,272700,0
2006-02-03,9.5,9.6,9.4,9.5,123800,0
2006-02-06,9.57,9.57,9.38,9.46,84700,0
2006-02-07,9.5,9.55,9.43,9.47,104500,0
2006-02-08,9.45,9.8,9.45,9.6,143900,0
2006-02-09,9.6,9.73,9.53,9.59,113000,0
2006-02-10,9.52,9.67,9.51,9.65,62000,0
2006-02-13,9.66,9.75,9.56,9.7,113600,0
2006-02-14,9.73,9.74,9.56,9.71,120800,0
2006-02-15,9.69,9.75,9.59,9.69,98500,0
2006-02-16,9.72,9.73,9.6,9.7,133600,0
2006-02-17,8.75,9.79,8.75,9.7,115500,0
2006-02-21,9.72,9.72,9.49,9.6,138100,0
2006-02-22,9.65,9.7,9.56,9.61,272700,0
2006-02-23,9.57,9.95,9.52,9.93,223200,0
2006-02-24,9.83,10,9.7,10,122600,0
2006-02-27,9.9,10,9.87,9.97,155300,0
2006-02-28,9.99,10,9.78,9.91,134700,0
2006-03-01,9.9,10,9.9,9.96,93300,0
2006-03-02,9.9,9.99,9.78,9.9,165500,0
2006-03-03,9.9,9.98,9.8,9.93,199800,0
2006-03-06,9.9,9.96,9.85,9.96,110000,0
2006-03-07,9.92,9.95,9.88,9.9,115200,0
2006-03-08,9.91,9.98,9.87,9.92,119300,0
2006-03-09,9.94,9.97,9.9,9.9,82300,0
2006-03-10,9.89,9.96,9.86,9.95,60800,0
2006-03-13,9.95,9.97,9.9,9.94,81100,0
2006-03-14,9.94,10,9.9,9.99,152600,0
2006-03-15,9.99,10.15,9.92,10.14,146100,0
2006-03-16,10.19,10.23,10.1,10.23,158500,0
2006-03-17,10.25,10.41,10.15,10.26,321100,0
2006-03-20,10.31,10.36,10.15,10.23,236800,0
2006-03-21,10.95,11,10.75,10.87,1802900,0
2006-03-22,10.92,10.93,10.72,10.82,449700,0
2006-03-23,10.92,11,10.76,10.88,228300,0
2006-03-24,10.78,10.88,10.75,10.82,152000,0
2006-03-27,10.82,10.9,10.72,10.87,147100,0
2006-03-28,10.89,11,10.76,10.79,186000,0
2006-03-29,10.78,11,10.78,10.93,179100,0
2006-03-30,10.94,11,10.8,10.95,113400,0
2006-03-31,10.93,11,10.88,11,162100,0
2006-04-03,11,11.11,10.76,10.79,271600,0
2006-04-04,10.76,11.21,10.76,11.14,262600,0
2006-04-05,11.1,11.21,11.1,11.21,203800,0
2006-04-06,11.24,11.5,11.15,11.26,154100,0
2006-04-07,11.3,11.41,11.03,11.03,178400,0
2006-04-10,11.02,11.13,10.79,10.81,121500,0
2006-04-11,10.76,10.82,10.56,10.75,169100,0
2006-04-12,10.76,11,10.75,10.9,85600,0
2006-04-13,10.87,11.03,10.78,10.91,67700,0
2006-04-17,10.88,10.88,10.56,10.82,91100,0
2006-04-18,10.81,11,10.8,10.94,155300,0
2006-04-19,10.89,11.04,10.87,10.94,133300,0
2006-04-20,10.92,10.98,10.77,10.92,93300,0
2006-04-21,10.98,10.98,10.74,10.87,133700,0
2006-04-24,10.82,10.82,10.64,10.69,122000,0
2006-04-25,10.61,10.9,10.59,10.83,143300,0
2006-04-26,10.83,11.13,10.83,10.96,165500,0
2006-04-27,10.85,11.2,10.3,10.87,267100,0
2006-04-28,10.91,11.1,10.76,11.03,229100,0
2006-05-01,11.05,11.06,10.84,10.87,150200,0
2006-05-02,10.83,11,10.72,10.9,136800,0
2006-05-03,10.87,10.96,10.77,10.95,157700,0
2006-05-04,10.93,11.1,10.86,10.99,270900,0
2006-05-05,10.99,11.1,10.95,11,63400,0
2006-05-08,11,11.05,10.86,10.88,64500,0
2006-05-09,10.88,11.01,10.84,10.99,82900,0
2006-05-10,10.92,11.03,10.8,10.88,63300,0
2006-05-11,10.78,10.83,10.43,10.5,175900,0
2006-05-12,10.43,10.45,10.15,10.3,160700,0
2006-05-15,10.2,10.5,10.15,10.49,156200,0
2006-05-16,10.52,10.75,10.5,10.58,153400,0
2006-05-17,10.48,10.55,10.33,10.35,120200,0
2006-05-18,10.33,10.5,10.23,10.26,82600,0
2006-05-19,10.24,10.38,10.04,10.21,192800,0
2006-05-22,10.12,10.12,9.8,10.04,168000,0
2006-05-23,10.1,10.43,10,10.07,147800,0
2006-05-24,10.05,10.49,10,10.12,141600,0
2006-05-25,10.2,10.32,10.1,10.16,112900,0
2006-05-26,10.23,10.69,10.21,10.51,113300,0
2006-05-30,10.45,10.48,10.32,10.35,118400,0
2006-05-31,10.39,10.7,10.35,10.63,184300,0
2006-06-01,10.66,10.87,10.52,10.8,139500,0
2006-06-02,10.84,10.96,10.51,10.92,162000,0
2006-06-05,10.93,11,10.81,10.9,231900,0
2006-06-06,10.75,11,10.7,10.99,412400,0
2006-06-07,11.01,11.24,10.75,10.75,267300,0
2006-06-08,10.68,10.83,10.25,10.54,277700,0
2006-06-09,10.54,10.7,10.41,10.44,158500,0
2006-06-12,10.4,10.43,10.16,10.3,143500,0
2006-06-13,10.22,10.43,10.2,10.25,224200,0
2006-06-14,10.25,10.37,10.25,10.31,200200,0
2006-06-15,10.3,10.68,10.3,10.59,136700,0
2006-06-16,10.59,10.61,10.25,10.33,525600,0
2006-06-19,10.36,10.42,10.25,10.34,119100,0
2006-06-20,10.32,10.38,10.3,10.3,124600,0
2006-06-21,10.3,10.53,10.3,10.49,79800,0
2006-06-22,10.5,10.63,10.38,10.48,95100,0
2006-06-23,10.68,11.18,10.68,10.87,306700,0
2006-06-26,10.92,11.01,10.77,10.98,204600,0
2006-06-27,10.96,11.14,10.74,10.84,167900,0
2006-06-28,10.89,10.92,10.71,10.82,121700,0
2006-06-29,10.91,11.2,10.86,11.15,150100,0
2006-06-30,11.2,11.25,11.06,11.2,450200,0
2006-07-03,11.1,11.1,10.8,10.89,179100,0
2006-07-05,10.8,10.99,10.61,10.92,139500,0
2006-07-06,10.95,11.02,10.87,10.99,98000,0
2006-07-07,10.95,11.05,10.73,10.77,95500,0
2006-07-10,10.79,10.95,10.79,10.86,83500,0
2006-07-11,10.81,11,10.7,11,107800,0
2006-07-12,10.96,11,10.65,10.65,92800,0
2006-07-13,10.6,10.6,10.42,10.52,131900,0
2006-07-14,10.47,10.62,10.38,10.54,120200,0
2006-07-17,10.49,10.65,10.4,10.47,93000,0
2006-07-18,10.55,10.64,10.27,10.5,166300,0
2006-07-19,10.51,10.99,10.5,10.88,215500,0
2006-07-20,10.93,10.98,10.72,10.78,163800,0
2006-07-21,10.78,10.83,10.64,10.76,128800,0
2006-07-24,10.8,11.26,10.8,11.15,182900,0
2006-07-25,11.15,11.26,11,11.19,211400,0
2006-07-26,11.11,11.23,10.9,11.02,221600,0
2006-07-27,11.07,11.85,11.07,11.73,802700,0
2006-07-28,11.63,12.15,11.61,12.06,600800,0
2006-07-31,12.1,12.1,11.85,12.02,281100,0
2006-08-01,11.92,11.95,11.56,11.87,242900,0
2006-08-02,11.88,12,11.79,11.95,277700,0
2006-08-03,11.97,12.2,11.83,12.12,486400,0
2006-08-04,12.4,12.43,11.91,12.15,244600,0
2006-08-07,12.15,12.17,11.92,12.09,159600,0
2006-08-08,12.15,12.15,11.74,11.76,168600,0
2006-08-09,11.81,12.11,11.72,11.81,150000,0
2006-08-10,11.71,11.91,11.57,11.78,82100,0
2006-08-11,11.75,11.75,11.46,11.6,137100,0
2006-08-14,11.7,11.94,11.61,11.65,101900,0
2006-08-15,11.81,12.08,11.81,11.98,131500,0
2006-08-16,12.09,12.14,12.02,12.04,117000,0
2006-08-17,11.95,12.15,11.95,12.06,93500,0
2006-08-18,12.1,12.48,11.7,12.48,244100,0
2006-08-21,12.35,12.67,12.3,12.54,217600,0
2006-08-22,12.6,12.81,12.52,12.67,154700,0
2006-08-23,12.67,12.71,12.4,12.58,160300,0
2006-08-24,12.59,12.77,12.5,12.75,154300,0
2006-08-25,12.76,13.02,12.7,13.01,476100,0
2006-08-28,13,13.17,12.83,13.11,310500,0
2006-08-29,13.1,13.11,12.87,13.07,413600,0
2006-08-30,13,13.36,12.9,13.19,474900,0
2006-08-31,13.23,13.23,12.95,13.08,325100,0
2006-09-01,13.14,13.18,12.99,13.06,252700,0
2006-09-05,13.06,13.3,12.97,13.22,353400,0
2006-09-06,13.15,13.15,12.87,12.99,241500,0
2006-09-07,12.9,12.96,12.63,12.77,344600,0
2006-09-08,12.75,12.76,12.58,12.64,234000,0
2006-09-11,12.6,13.05,12.59,13.01,355400,0
2006-09-12,13.04,13.1,12.91,12.97,145800,0
2006-09-13,12.93,12.97,12.65,12.76,207700,0
2006-09-14,12.75,12.83,12.59,12.68,171000,0
2006-09-15,12.78,12.8,12.52,12.75,279200,0
2006-09-18,12.69,12.97,12.68,12.95,177900,0
2006-09-19,12.95,12.95,12.57,12.8,136000,0
2006-09-20,12.9,13.24,12.9,13.04,365600,0
2006-09-21,13.09,13.22,12.91,13,206400,0
2006-09-22,12.92,13.02,12.63,12.68,142800,0
2006-09-25,12.68,13.1,12.68,13.06,113900,0
2006-09-26,13.01,13.19,12.92,12.98,100600,0
2006-09-27,12.9,13.29,12.85,13,276900,0
2006-09-28,12.99,13.04,12.55,12.85,320700,0
2006-09-29,12.9,13.09,12.8,12.93,273200,0
2006-10-02,12.88,12.88,12.41,12.55,191700,0
2006-10-03,12.56,12.92,12.52,12.74,184900,0
2006-10-04,12.69,13.02,12.69,12.92,162300,0
2006-10-05,12.98,13.31,12.95,13.31,217300,0
2006-10-06,13.21,13.22,13.01,13.11,113500,0
2006-10-09,13.07,13.1,12.92,13.07,83200,0
2006-10-10,13.07,13.25,13,13.08,141700,0
2006-10-11,13.1,13.29,12.81,13.18,172000,0
2006-10-12,13.25,13.9,13.2,13.59,352500,0
2006-10-13,13.67,13.86,13.55,13.74,207900,0
2006-10-16,13.8,14.09,13.79,14,272100,0
2006-10-17,13.9,13.96,13.47,13.81,184900,0
2006-10-18,14.01,14.39,13.26,13.51,496200,0
2006-10-19,13.6,13.94,13.45,13.94,164000,0
2006-10-20,14.01,14.01,13.68,13.69,112700,0
2006-10-23,13.62,13.8,13.56,13.77,85000,0
2006-10-24,13.77,13.8,13.48,13.8,230500,0
2006-10-25,13.86,14,13.63,13.77,149100,0
2006-10-26,14.03,14.55,13.55,14.45,566200,0
2006-10-27,14.45,14.46,14.14,14.19,181100,0
2006-10-30,14.07,14.28,14.02,14.28,154100,0
2006-10-31,14.2,14.3,13.97,14.19,278900,0
2006-11-01,14.12,14.13,13.47,13.48,189000,0
2006-11-02,13.4,13.69,12.81,13.52,205100,0
2006-11-03,13.55,13.84,13.54,13.65,199800,0
2006-11-06,13.7,13.97,13.65,13.81,288300,0
2006-11-07,13.8,13.95,13.45,13.55,263400,0
2006-11-08,13.51,13.66,13.35,13.55,210700,0
2006-11-09,13.58,13.83,13.42,13.5,304100,0
2006-11-10,13.51,13.76,13.51,13.71,257500,0
2006-11-13,13.71,13.82,13.63,13.73,216600,0
2006-11-14,13.73,13.98,13.73,13.92,337400,0
2006-11-15,13.95,14.38,13.86,14.35,452200,0
2006-11-16,14.39,14.54,14.23,14.33,663100,0
2006-11-17,14.43,14.44,14.12,14.35,396700,0
2006-11-20,14.37,14.57,14.13,14.27,431100,0
2006-11-21,14.32,14.63,14.26,14.59,295200,0
2006-11-22,14.67,14.99,14.65,14.77,299900,0
2006-11-24,14.67,14.82,14.34,14.62,69500,0
2006-11-27,14.53,14.6,14.16,14.17,220800,0
2006-11-28,14.12,14.15,13.93,14.06,223200,0
2006-11-29,14.08,14.74,14.08,14.57,455800,0
2006-11-30,14.55,14.68,14.45,14.45,317900,0
2006-12-01,14.38,14.42,13.89,14.24,199000,0
2006-12-04,14.25,14.8,14.24,14.75,197700,0
2006-12-05,14.78,14.85,14.66,14.79,177400,0
2006-12-06,14.74,14.8,14.64,14.72,91300,0
2006-12-07,14.77,14.9,14.68,14.79,267800,0
2006-12-08,14.8,14.9,14.61,14.77,116800,0
2006-12-11,14.79,14.87,14.65,14.74,137900,0
2006-12-12,14.76,14.79,14.42,14.65,85100,0
2006-12-13,14.73,14.79,14.55,14.59,108100,0
2006-12-14,14.59,14.63,14.37,14.52,206100,0
2006-12-15,14.56,14.6,14.49,14.58,228400,0
2006-12-18,14.6,14.62,14.13,14.16,151000,0
2006-12-19,14.1,14.22,13.95,14.13,149400,0
2006-12-20,14.1,14.47,13.97,14.33,79500,0
2006-12-21,14.31,14.5,14.1,14.22,113100,0
2006-12-22,14.19,14.25,14.05,14.15,61500,0
2006-12-26,14.07,14.41,14.07,14.36,64300,0
2006-12-27,14.46,14.5,14.1,14.22,143000,0
2006-12-28,14.18,14.33,14.05,14.19,85200,0
2006-12-29,14.17,14.23,13.97,14.06,106800,0
2007-01-03,14.1,14.6,14.07,14.44,241600,0
2007-01-04,14.41,14.46,14.14,14.37,103700,0
2007-01-05,14.28,14.33,13.8,14.14,175100,0
2007-01-08,14.19,14.2,13.9,13.96,140000,0
2007-01-09,13.99,14.13,13.91,14.11,157400,0
2007-01-10,14.15,14.37,13.9,14.05,152200,0
2007-01-11,14.11,14.42,13.95,14.18,504100,0
2007-01-12,14.21,14.63,14.12,14.62,388300,0
2007-01-16,14.62,14.93,14.27,14.43,216200,0
2007-01-17,14.4,14.41,14.1,14.17,176600,0
2007-01-18,14.18,14.33,13.93,13.94,147500,0
2007-01-19,13.94,14.11,13.04,14.03,185200,0
2007-01-22,14.04,14.04,13.73,13.76,143000,0
2007-01-23,13.68,13.87,13.32,13.73,188500,0
2007-01-24,13.73,14.06,13.69,13.99,77600,0
2007-01-25,13.99,13.99,13.58,13.61,143000,0
2007-01-26,13.66,13.99,13.55,13.96,157200,0
2007-01-29,13.9,13.99,13.7,13.8,121400,0
2007-01-30,13.85,13.99,13.72,13.99,61500,0
2007-01-31,13.99,13.99,13.71,13.9,237900,0
2007-02-01,13.96,14.15,13.81,14,109600,0
2007-02-02,14.01,14.11,13.78,13.83,75200,0
2007-02-05,13.84,13.84,13.51,13.53,243800,0
2007-02-06,13.59,13.79,13.47,13.62,134200,0
2007-02-07,13.67,13.87,13.65,13.85,189700,0
2007-02-08,13.85,14.18,13.78,14.14,199600,0
2007-02-09,14.14,14.14,13.99,14.03,107600,0
2007-02-12,14.13,14.13,14,14.08,124700,0
2007-02-13,14.1,14.14,13.9,14.06,118119,0
2007-02-14,14.04,14.05,13.57,13.61,149800,0
2007-02-15,13.63,13.63,13.48,13.61,331900,0
2007-02-16,13.61,13.78,13.5,13.69,302500,0
2007-02-20,13.64,14.2,13.58,14.16,164800,0
2007-02-21,14.06,14.16,14.02,14.07,84800,0
2007-02-22,14.11,14.16,13.86,14.14,113800,0
2007-02-23,14.14,14.14,13.89,13.97,83200,0
2007-02-26,14,14,13.57,13.63,114620,0
2007-02-27,13.41,13.77,13.03,13.61,256200,0
2007-02-28,13.59,13.71,13.11,13.63,209000,0
2007-03-01,13.53,13.71,12.03,13.51,304310,0
2007-03-02,13.45,13.6,12.99,13.29,266800,0
2007-03-05,13.3,13.5,12.82,12.87,305500,0
2007-03-06,12.87,13.63,12.73,13.6,491000,0
2007-03-07,13.6,13.71,13.08,13.11,285200,0
2007-03-08,13.23,13.32,13,13.11,337500,0
2007-03-09,13.15,13.4,13,13.22,169500,0
2007-03-12,13.22,13.34,13.17,13.3,122300,0
2007-03-13,13.2,13.29,12.9,12.92,166800,0
2007-03-14,12.86,13.36,12.86,13.33,285500,0
2007-03-15,13.31,13.35,13,13.06,127500,0
2007-03-16,13.05,13.05,12.77,12.83,279600,0
2007-03-19,12.89,13.13,12.89,13.13,128800,0
2007-03-20,13.11,13.2,12.98,13.1,204700,0
2007-03-21,13.13,13.46,13.02,13.41,75100,0
2007-03-22,13.43,13.43,13.1,13.2,78300,0
2007-03-23,12.72,13.27,12.72,12.97,190100,0
2007-03-26,12.95,13.14,12.88,13.11,112000,0
2007-03-27,13.1,13.17,12.93,13.05,100700,0
2007-03-28,12.96,12.96,12.45,12.46,223800,0
2007-03-29,12.53,12.7,12.5,12.66,232500,0
2007-03-30,12.7,12.9,12.6,12.7,188300,0
2007-04-02,12.75,12.79,12.51,12.68,105100,0
2007-04-03,12.75,12.85,12.65,12.66,273800,0
2007-04-04,12.7,12.74,12.65,12.67,98100,0
2007-04-05,12.65,12.73,12.65,12.68,115500,0
2007-04-09,12.68,12.72,12.61,12.62,113900,0
2007-04-10,12.59,12.65,12.59,12.62,91300,0
2007-04-11,12.66,12.79,12.65,12.68,112400,0
2007-04-12,12.67,12.74,12.56,12.62,97400,0
2007-04-13,12.6,12.83,12.57,12.83,67300,0
2007-04-16,12.9,13.1,12.86,13.08,80200,0
2007-04-17,13.06,13.1,12.95,12.99,67400,0
2007-04-18,12.89,12.97,12.69,12.7,72500,0
2007-04-19,12.7,12.84,12.51,12.79,135800,0
2007-04-20,12.93,12.97,12.8,12.97,97500,0
2007-04-23,12.91,13.06,12.86,12.93,76500,0
2007-04-24,12.93,13.02,12.74,12.89,162800,0
2007-04-25,12.85,13.28,12.78,13.11,132300,0
2007-04-26,13,13.11,11.8,12,1497600,0
2007-04-27,12,12.04,11.9,11.9,467000,0
2007-04-30,12,12.05,11.91,11.95,338800,0
2007-05-01,11.97,11.99,11.72,11.79,366500,0
2007-05-02,11.78,12,11.7,11.92,289400,0
2007-05-03,11.9,12.03,11.75,12.01,198616,0
2007-05-04,12.05,12.05,11.85,12,150800,0
2007-05-07,11.98,12.04,11.9,11.92,288300,0
2007-05-08,11.95,12.14,11.9,12.1,275538,0
2007-05-09,12.04,12.14,11.97,12.14,329300,0
2007-05-10,12.1,12.1,11.91,11.95,220000,0
2007-05-11,12,12.22,11.87,11.93,153600,0
2007-05-14,11.9,11.97,11.84,11.9,210900,0
2007-05-15,11.88,12.04,11.76,11.8,347400,0
2007-05-16,11.8,11.97,11.8,11.92,229000,0
2007-05-17,11.88,12.05,11.87,11.93,231300,0
2007-05-18,11.94,12.13,11.83,11.99,231800,0
2007-05-21,11.99,12.33,11.97,12.21,92200,0
2007-05-22,12.14,12.17,11.95,12.14,108200,0
2007-05-23,12.17,12.23,11.98,12.01,117900,0
2007-05-24,12.1,12.29,11.99,12,217220,0
2007-05-25,12.04,12.12,12,12,133900,0
2007-05-29,12.02,12.28,11.98,12.26,267200,0
2007-05-30,12.17,12.19,12,12.15,161700,0
2007-05-31,12.18,12.18,12.01,12.13,314100,0
2007-06-01,12.15,12.25,12.08,12.11,1929600,0
2007-06-04,12.08,12.25,12.08,12.18,244000,0
2007-06-05,12.13,12.22,12.11,12.15,182600,0
2007-06-06,12.12,12.17,12.05,12.15,408500,0
2007-06-07,12.14,12.16,12.06,12.12,263100,0
2007-06-08,12.11,12.2,12.07,12.16,152800,0
2007-06-11,12.15,12.21,12,12.17,145900,0
2007-06-12,12.15,12.16,12.08,12.16,318200,0
2007-06-13,12.2,12.22,12.08,12.17,185600,0
2007-06-14,12.17,12.41,12.16,12.41,204700,0
2007-06-15,12.85,12.85,12.22,12.26,557200,0
2007-06-18,12.27,12.27,12.2,12.24,113800,0
2007-06-19,12.18,12.23,12.1,12.16,202400,0
2007-06-20,12.17,12.24,12.07,12.1,331800,0
2007-06-21,12.1,12.2,12.05,12.12,216300,0
2007-06-22,12.12,12.16,12.02,12.12,320200,0
2007-06-25,12.08,12.21,12.01,12.12,172100,0
2007-06-26,12.18,12.19,11.97,12.01,135100,0
2007-06-27,11.96,12.26,11.96,12.19,237700,0
2007-06-28,12.19,12.6,12.19,12.51,146100,0
2007-06-29,12.53,12.69,12.32,12.41,282500,0
2007-07-02,12.42,12.42,12.22,12.34,151300,0
2007-07-03,12.35,12.5,12.26,12.5,54500,0
2007-07-05,12.5,12.53,12.31,12.43,112600,0
2007-07-06,12.4,12.49,12.18,12.24,153200,0
2007-07-09,12.24,12.24,12.1,12.16,74600,0
2007-07-10,12.09,12.16,12.01,12.12,285100,0
2007-07-11,12.11,12.19,12.1,12.11,59200,0
2007-07-12,12.2,12.46,12.11,12.46,67200,0
2007-07-13,12.41,12.41,12.16,12.24,53200,0
2007-07-16,12.15,12.21,12.04,12.09,134900,0
2007-07-17,12.09,12.33,12.07,12.23,61200,0
2007-07-18,12.13,12.16,11.95,12.04,350200,0
2007-07-19,12.11,12.26,12.11,12.15,69900,0
2007-07-20,12.12,12.16,11.95,12.04,210300,0
2007-07-23,12.03,12.06,11.89,11.93,139200,0
2007-07-24,11.75,11.81,11.61,11.77,235200,0
2007-07-25,11.81,11.89,11.69,11.78,153800,0
2007-07-26,11.4,12.54,11.39,12.3,410400,0
2007-07-27,12.25,12.41,11.95,12.08,261500,0
2007-07-30,12.06,12.09,11.82,11.97,185500,0
2007-07-31,12.07,12.2,11.84,12.03,270600,0
2007-08-01,12.01,12.25,11.89,12.07,176600,0
2007-08-02,12.09,12.55,12.04,12.49,289300,0
2007-08-03,12.44,12.44,11.87,11.91,216300,0
2007-08-06,11.92,12.21,11.62,12.09,174200,0
2007-08-07,12.02,12.21,11.81,12.09,142000,0
2007-08-08,12.21,12.8,12.01,12.43,324542,0
2007-08-09,12.05,12.88,12.04,12.67,453700,0
2007-08-10,12.55,13.03,12.31,12.87,331000,0
2007-08-13,12.92,13.08,12.47,12.7,135800,0
2007-08-14,13.21,13.7,13.2,13.67,298200,0
2007-08-15,13.6,13.73,13.43,13.46,228600,0
2007-08-16,13.46,14.24,13.27,13.84,511300,0
2007-08-17,13.84,15.5,13.84,14.95,3950400,0
2007-08-20,14.96,14.96,14.13,14.42,805500,0
2007-08-21,14.44,14.75,14.09,14.25,221700,0
2007-08-22,14.33,14.62,14.16,14.6,223100,0
2007-08-23,14.69,14.88,14.32,14.79,227600,0
2007-08-24,14.78,14.79,14.57,14.77,187500,0
2007-08-27,14.67,14.92,14.43,14.68,208600,0
2007-08-28,14.6,14.68,14.29,14.33,217900,0
2007-08-29,14.43,14.53,14.25,14.5,169000,0
2007-08-30,14.35,14.76,14.26,14.48,170900,0
2007-08-31,14.65,15,14.57,14.83,344400,0
2007-09-04,14.8,14.98,14.67,14.75,335100,0
2007-09-05,14.63,14.85,14.5,14.75,269200,0
2007-09-06,14.77,15,14.5,14.6,337600,0
2007-09-07,14.52,14.77,14.29,14.35,278000,0
2007-09-10,14.4,15,14.4,14.95,326800,0
2007-09-11,15,15.33,14.75,15,327300,0
2007-09-12,14.92,15.06,14.81,14.99,302900,0
2007-09-13,15.05,15.31,14.82,15.27,320500,0
2007-09-14,15.1,15.38,15.08,15.28,232400,0
2007-09-17,15.29,15.37,15.19,15.32,1060400,0
2007-09-18,15.4,15.74,15.19,15.59,264400,0
2007-09-19,15.5,15.7,15.08,15.18,450300,0
2007-09-20,15.1,15.12,14.52,14.66,570600,0
2007-09-21,14.79,14.92,14.62,14.85,396300,0
2007-09-24,14.73,14.76,14.08,14.29,267100,0
2007-09-25,14.15,14.25,14,14.2,168500,0
2007-09-26,14.3,14.33,14.03,14.04,132600,0
2007-09-27,14.07,14.18,13.79,13.95,264300,0
2007-09-28,13.91,14.06,13.27,13.35,315500,0
2007-10-01,13.3,13.7,13.28,13.59,2952900,0
2007-10-02,13.66,14.01,13.63,13.92,236300,0
2007-10-03,13.81,13.91,13.58,13.7,98000,0
2007-10-04,13.65,13.78,13.51,13.75,128000,0
2007-10-05,13.9,14.48,13.79,14.37,230700,0
2007-10-08,14.39,14.47,14.3,14.32,211200,0
2007-10-09,14.33,14.44,14.3,14.41,132200,0
2007-10-10,14.36,14.46,14.22,14.4,137400,0
2007-10-11,14.44,14.59,14.16,14.24,184300,0
2007-10-12,14.17,14.61,14.11,14.45,110900,0
2007-10-15,14.43,14.49,14.08,14.44,181500,0
2007-10-16,14.43,14.59,14.31,14.52,208700,0
2007-10-17,14.68,14.68,14.2,14.26,138800,0
2007-10-18,14.27,14.42,14.09,14.35,86900,0
2007-10-19,14.33,14.33,13.79,13.79,187200,0
2007-10-22,13.59,14.26,13.44,14.23,124300,0
2007-10-23,14.4,14.52,13.83,14.15,252400,0
2007-10-24,14,14.23,13.75,14.15,162100,0
2007-10-25,13.65,14.34,13.35,14.21,310700,0
2007-10-26,14.44,15.9,14.36,15.8,557200,0
2007-10-29,15.79,15.79,15.38,15.53,301200,0
2007-10-30,15.5,15.82,15.37,15.58,158400,0
2007-10-31,15.65,16.2,15.56,16.12,317100,0
2007-11-01,15.9,16.1,15.39,15.47,296000,0
2007-11-02,15.64,15.73,15.29,15.58,161900,0
2007-11-05,15.21,16.18,15.21,16.07,248150,0
2007-11-06,15.91,16.2,15.67,16.16,146300,0
2007-11-07,15.76,15.9,15.36,15.41,159100,0
2007-11-08,15.5,15.67,15.25,15.5,202600,0
2007-11-09,15.32,15.58,14.81,15.31,183600,0
2007-11-12,15.26,15.9,15.16,15.4,145400,0
2007-11-13,15.51,16,15.29,15.92,121700,0
2007-11-14,15.94,15.96,15.33,15.4,162200,0
2007-11-15,15.3,15.7,15.16,15.28,151530,0
2007-11-16,15.31,15.85,15.04,15.85,236700,0
2007-11-19,15.71,15.71,15.17,15.38,125000,0
2007-11-20,15.35,15.99,15.29,15.99,212402,0
2007-11-21,15.87,15.95,15.33,15.4,167290,0
2007-11-23,15.46,15.99,15.38,15.82,58800,0
2007-11-26,16.02,16.02,15.19,15.27,156500,0
2007-11-27,15.22,15.65,15.04,15.31,136500,0
2007-11-28,15.31,15.99,15.31,15.86,162500,0
2007-11-29,15.52,15.52,14.24,15.1,362900,0
2007-11-30,15.38,15.38,14.86,15.06,233600,0
2007-12-03,14.85,15.28,14.85,15.25,152453,0
2007-12-04,15.15,15.49,14.82,15.3,152000,0
2007-12-05,15.6,15.86,15.33,15.68,177400,0
2007-12-06,15.68,15.97,15.56,15.59,170600,0
2007-12-07,15.66,15.81,15.42,15.62,114600,0
2007-12-10,15.62,15.69,15.47,15.52,143300,0
2007-12-11,15.6,15.7,14.91,14.91,147300,0
2007-12-12,15.3,15.45,14.97,15.18,139135,0
2007-12-13,14.97,15.39,14.97,15.24,103700,0
2007-12-14,14.92,15.32,14.85,14.93,127630,0
2007-12-17,14.81,15.08,14.68,14.68,110100,0
2007-12-18,14.89,14.98,14.45,14.94,182625,0
2007-12-19,14.86,15.16,14.4,14.46,285600,0
2007-12-20,14.62,14.75,13.82,14.12,567500,0
2007-12-21,14.31,14.49,13.69,13.69,794900,0
2007-12-24,13.69,14.06,13.66,13.8,248300,0
2007-12-26,13.75,14.08,13.75,13.83,293912,0
2007-12-27,13.88,14.14,13.45,13.45,289300,0
2007-12-28,13.56,13.99,13.18,13.24,349200,0
2007-12-31,13.16,13.51,12.81,12.89,462600,0
2008-01-02,12.84,13.02,12.3,12.47,689644,0
2008-01-03,12.47,12.87,12.47,12.5,348202,0
2008-01-04,12.36,12.97,12.29,12.35,299171,0
2008-01-07,12.41,12.83,12.35,12.7,436600,0
2008-01-08,12.71,13.06,12.71,12.96,476007,0
2008-01-09,12.88,12.99,12.56,12.87,261387,0
2008-01-10,12.75,13.27,12.59,13.13,240800,0
2008-01-11,13.03,13.03,12.78,12.81,174300,0
2008-01-14,13.13,13.28,12.81,13.25,212550,0
2008-01-15,13.24,13.41,13.18,13.25,173400,0
2008-01-16,13.24,13.76,13.14,13.4,177943,0
2008-01-17,13.47,13.58,13.18,13.26,184300,0
2008-01-18,13.08,13.33,13.04,13.27,386398,0
2008-01-22,12.74,13.42,12.33,13.41,587900,0
2008-01-23,13.1,13.89,13.05,13.86,390900,0
2008-01-24,13.93,13.93,13.2,13.8,229000,0
2008-01-25,13.99,14.58,13.99,14.34,258000,0
2008-01-28,14.33,14.33,13.81,13.96,177210,0
2008-01-29,14.02,14.1,13.83,13.95,145800,0
2008-01-30,13.78,14.06,13.47,13.48,248000,0
2008-01-31,13.22,13.85,13.22,13.45,255288,0
2008-02-01,13.57,14,13.38,13.98,198900,0
2008-02-04,13.98,14.3,13.75,14.02,311320,0
2008-02-05,14,14.07,13.55,13.85,284000,0
2008-02-06,13.94,14.04,13.63,13.68,150700,0
2008-02-07,13.58,14.02,13.4,14.02,205200,0
2008-02-08,14.01,14.09,13.76,13.92,163200,0
2008-02-11,13.97,13.98,13.65,13.71,173000,0
2008-02-12,13.75,14,13.7,13.89,219100,0
2008-02-13,14.05,14.31,14.05,14.31,191000,0
2008-02-14,14.36,14.36,13.93,13.93,148200,0
2008-02-15,13.92,13.92,13.61,13.79,102400,0
2008-02-19,13.99,14.26,13.92,13.99,102800,0
2008-02-20,13.93,14.3,13.92,14.11,114900,0
2008-02-21,14.23,14.47,13.6,13.73,165057,0
2008-02-22,13.72,13.78,13.25,13.45,164300,0
2008-02-25,13.45,13.65,13.23,13.63,123800,0
2008-02-26,13.52,14.11,13.45,13.86,94600,0
2008-02-27,13.85,13.98,13.51,13.85,89900,0
2008-02-28,13.6,14.24,13.52,14.06,172500,0
2008-02-29,13.94,14.02,13.85,13.85,246800,0
2008-03-03,13.9,14.01,13.78,14,458600,0
2008-03-04,13.88,14.7,13.88,14.44,383800,0
2008-03-05,14.53,14.6,14.34,14.43,161700,0
2008-03-06,14.4,14.55,13.88,13.93,165500,0
2008-03-07,13.76,14.1,13.73,13.93,102200,0
2008-03-10,13.95,14,13.63,13.65,99600,0
2008-03-11,14.05,14.24,13.87,14.04,194222,0
2008-03-12,14.02,14.26,14.02,14.04,134614,0
2008-03-13,13.86,14.28,13.86,14.04,1182053,0
2008-03-14,14.13,14.19,13.83,13.92,259200,0
2008-03-17,13.65,14.06,13.65,13.76,176500,0
2008-03-18,14.05,14.2,13.92,14.15,295200,0
2008-03-19,14.23,14.45,13.99,13.99,184600,0
2008-03-20,14.4,14.41,13.98,14.15,677700,0
2008-03-24,14.19,14.55,14.16,14.41,239200,0
2008-03-25,14.38,14.52,14.23,14.33,116600,0
2008-03-26,14.21,14.32,14.13,14.29,242000,0
2008-03-27,14.35,14.64,14.04,14.3,485900,0
2008-03-28,14.35,14.43,14.03,14.09,505100,0
2008-03-31,14.05,14.07,13.88,13.98,320867,0
2008-04-01,14.09,14.23,14.08,14.2,346100,0
2008-04-02,14.31,14.39,14.11,14.27,326000,0
2008-04-03,14.1,14.32,14.1,14.31,235800,0
2008-04-04,14.45,14.45,14.08,14.18,302500,0
2008-04-07,14.19,14.34,14,14.03,168700,0
2008-04-08,13.97,14.01,13.47,13.53,277250,0
2008-04-09,13.58,13.81,13.5,13.65,235498,0
2008-04-10,13.67,13.84,13.53,13.73,230800,0
2008-04-11,13.59,13.59,13.35,13.38,194580,0
2008-04-14,13.36,13.84,13.33,13.73,197954,0
2008-04-15,13.8,13.8,13.58,13.71,94213,0
2008-04-16,13.85,14.04,13.84,13.97,130927,0
2008-04-17,13.88,13.97,13.73,13.85,82824,0
2008-04-18,14.04,14.2,13.97,14.09,147517,0
2008-04-21,13.96,14.13,13.91,14.1,161491,0
2008-04-22,14.05,14.2,14.03,14.08,364668,0
2008-04-23,14.16,14.21,13.95,14.14,399872,0
2008-04-24,13.8,14.93,13.45,14.81,341493,0
2008-04-25,14.9,14.91,14.32,14.74,226813,0
2008-04-28,14.7,14.85,14.61,14.65,151422,0
2008-04-29,14.58,14.7,14.58,14.64,96681,0
2008-04-30,14.6,14.85,14.38,14.47,163470,0
2008-05-01,14.43,14.88,14.43,14.66,102289,0
2008-05-02,14.81,14.82,14.37,14.49,101335,0
2008-05-05,14.43,14.6,14.28,14.51,119197,0
2008-05-06,14.4,14.71,14.37,14.57,68115,0
2008-05-07,14.61,14.77,14.3,14.32,162116,0
2008-05-08,14.4,14.52,14.36,14.45,102864,0
2008-05-09,14.38,14.61,14.34,14.5,83882,0
2008-05-12,14.58,14.92,14.53,14.91,105926,0
2008-05-13,14.97,15,14.65,14.76,75760,0
2008-05-14,14.75,14.86,14.63,14.75,94427,0
2008-05-15,14.8,15.09,14.53,15,100044,0
2008-05-16,15.11,15.25,14.92,15.22,190675,0
2008-05-19,15.2,15.39,14.94,15.15,154763,0
2008-05-20,15.05,15.24,14.93,15.22,109032,0
2008-05-21,15.27,15.81,15.23,15.34,156222,0
2008-05-22,15.37,15.64,15.1,15.53,112446,0
2008-05-23,15.43,15.43,15.04,15.12,83172,0
2008-05-27,15.07,15.5,15.02,15.47,98433,0
2008-05-28,15.58,15.58,15.29,15.45,82870,0
2008-05-29,15.43,15.91,15.36,15.77,107936,0
2008-05-30,15.77,15.77,15.48,15.76,163560,0
2008-06-02,15.65,15.71,14.95,15.22,126295,0
2008-06-03,15.3,15.47,15.07,15.41,139186,0
2008-06-04,15.38,15.65,15.28,15.5,91931,0
2008-06-05,15.52,15.97,15.48,15.87,105260,0
2008-06-06,15.75,15.75,15.28,15.29,137939,0
2008-06-09,15.31,15.36,15.02,15.31,124759,0
2008-06-10,15.14,15.52,15.08,15.35,103181,0
2008-06-11,15.28,15.3,15.07,15.08,65745,0
2008-06-12,15.22,15.32,14.73,14.81,115530,0
2008-06-13,14.93,15.01,14.77,14.98,85540,0
2008-06-16,14.9,15,14.8,14.99,108985,0
2008-06-17,14.97,15.02,14.85,14.91,80155,0
2008-06-18,14.87,14.91,14.75,14.88,95266,0
2008-06-19,14.86,14.96,14.77,14.93,237654,0
2008-06-20,14,15.01,14,14.8,352002,0
2008-06-23,14.86,15.14,14.81,14.9,153471,0
2008-06-24,14.74,14.89,14.34,14.34,119799,0
2008-06-25,14.32,14.62,14.17,14.28,268297,0
2008-06-26,14.13,14.13,13.8,13.83,166461,0
2008-06-27,13.84,13.95,13.57,13.78,496507,0
2008-06-30,13.69,14.1,13.55,13.57,322245,0
2008-07-01,13.39,14.14,13.29,13.86,378377,0
2008-07-02,13.89,14.1,13.79,13.85,233486,0
2008-07-03,13.83,14.01,13.73,13.8,101403,0
2008-07-07,13.93,14.3,13.82,14.02,232497,0
2008-07-08,14.07,14.5,13.97,14.5,131082,0
2008-07-09,14.53,14.65,14.2,14.39,136051,0
2008-07-10,14.4,14.73,14.4,14.58,176788,0
2008-07-11,14.48,14.78,14.48,14.75,301097,0
2008-07-14,14.9,15.16,14.77,15.05,331207,0
2008-07-15,14.99,15.74,14.86,15.49,297715,0
2008-07-16,15.6,16.15,15.56,15.88,199094,0
2008-07-17,15.97,16.1,15.68,15.94,175379,0
2008-07-18,15.91,15.96,15.65,15.82,120304,0
2008-07-21,15.93,15.93,15.69,15.81,110156,0
2008-07-22,15.78,15.9,15.63,15.82,164630,0
2008-07-23,15.83,15.87,15.56,15.72,151978,0
2008-07-24,15.79,15.98,15.47,15.49,223735,0
2008-07-25,15.79,18.47,15.79,17.06,806493,0
2008-07-28,17.1,17.46,17.1,17.17,588399,0
2008-07-29,17.14,17.28,16.26,16.43,393761,0
2008-07-30,16.53,16.67,15.97,16.18,268110,0
2008-07-31,15.95,16.15,15.83,15.98,213897,0
2008-08-01,15.89,16.01,15.51,15.73,377769,0
2008-08-04,15.63,15.63,15,15.36,288872,0
2008-08-05,15.47,15.57,15.2,15.45,216713,0
2008-08-06,15.48,16.16,15.48,16.1,295854,0
2008-08-07,16.1,16.18,15.81,16.18,367783,0
2008-08-08,16.16,16.4,16.07,16.19,228568,0
2008-08-11,16.2,16.93,16,16.87,444962,0
2008-08-12,16.86,16.87,16.45,16.56,175241,0
2008-08-13,16.57,16.69,16.48,16.65,201776,0
2008-08-14,16.54,17.1,16.54,17.05,367576,0
2008-08-15,17.28,17.3,16.5,16.65,191793,0
2008-08-18,16.7,16.7,16.2,16.43,228603,0
2008-08-19,16.3,16.5,16.16,16.35,170488,0
2008-08-20,16.38,16.72,16.3,16.38,160103,0
2008-08-21,16.23,16.38,16.12,16.18,70435,0
2008-08-22,16.13,16.53,16.13,16.41,160617,0
2008-08-25,16,16.5,16,16.21,125581,0
2008-08-26,16.17,16.32,16.04,16.13,120555,0
2008-08-27,16.13,16.26,15.91,16.1,155075,0
2008-08-28,16.15,16.3,16.01,16.3,117130,0
2008-08-29,16.25,16.25,15.97,16.21,354919,0
2008-09-02,16.38,16.85,15.9,16.01,118085,0
2008-09-03,15.76,15.96,15.57,15.84,269914,0
2008-09-04,16.69,16.69,15.49,15.49,247083,0
2008-09-05,15.4,15.62,15.33,15.49,203474,0
2008-09-08,15.87,16.02,15.82,15.95,156781,0
2008-09-09,16,16.25,15.73,15.73,239363,0
2008-09-10,15.87,15.94,15.73,15.88,154016,0
2008-09-11,15.78,15.92,15.67,15.89,192668,0
2008-09-12,15.7,15.85,15.47,15.85,205725,0
2008-09-15,15.48,15.9,15.3,15.47,473586,0
2008-09-16,15.22,16.07,15.22,16.02,153277,0
2008-09-17,15.9,15.9,15.11,15.11,255771,0
2008-09-18,15.41,15.8,14.91,15.65,338028,0
2008-09-19,16.59,16.91,15.81,15.94,872341,0
2008-09-22,15.96,16.12,15.8,15.81,176432,0
2008-09-23,15.8,15.99,15.51,15.52,195068,0
2008-09-24,15.52,15.55,15.14,15.19,130808,0
2008-09-25,15.28,15.43,15.1,15.27,138852,0
2008-09-26,15.06,15.93,15.06,15.91,487638,0
2008-09-29,15.89,15.89,14.85,15.15,224652,0
2008-09-30,15.32,15.32,14.89,15.17,221782,0
2008-10-01,15.02,15.17,14.97,14.98,188846,0
2008-10-02,14.96,15.02,14.62,14.78,301191,0
2008-10-03,14.99,14.99,14.1,14.12,317845,0
2008-10-06,13.74,14.2,13.21,13.78,309399,0
2008-10-07,13.75,14.14,12.96,12.96,440712,0
2008-10-08,12.69,13.49,12.53,13.21,520599,0
2008-10-09,13.18,13.62,12.87,12.97,402877,0
2008-10-10,12.53,13.57,12.18,13.13,690568,0
2008-10-13,13.56,13.92,13.45,13.92,363000,0
2008-10-14,14,14.03,13.23,13.45,299594,0
2008-10-15,13.52,13.53,12.73,12.73,335507,0
2008-10-16,12.88,13.3,12.74,13.28,875104,0
2008-10-17,13.05,13.46,12.86,12.88,425718,0
2008-10-20,13.08,13.67,12.92,13.63,1043969,0
2008-10-21,13.39,13.69,13.23,13.24,166820,0
2008-10-22,13.1,13.1,12.32,12.61,153259,0
2008-10-23,12.64,12.75,12,12.6,171221,0
2008-10-24,11.51,11.71,10.78,11.6,882744,0
2008-10-27,12.45,12.62,9.79,11.29,897888,0
2008-10-28,11.57,12.39,11.48,12.38,654607,0
2008-10-29,12.48,13.29,12.2,12.88,403280,0
2008-10-30,12.97,13.37,12.97,13.2,231009,0
2008-10-31,13.02,13.86,12.88,13.59,444204,0
2008-11-03,13.59,14.07,13.54,14.04,295938,0
2008-11-04,14.09,14.25,13.84,14.23,190777,0
2008-11-05,14.1,14.1,13.66,13.66,194822,0
2008-11-06,13.51,13.87,13.14,13.15,275062,0
2008-11-07,13.42,13.64,13.09,13.63,284231,0
2008-11-10,13.88,14.08,13.46,13.6,181401,0
2008-11-11,13.5,13.75,13.41,13.41,311225,0
2008-11-12,13.18,13.4,12.85,12.87,531345,0
2008-11-13,12.89,13.37,12.4,13.37,678314,0
2008-11-14,13.07,13.31,12.6,12.6,285145,0
2008-11-17,12.58,12.84,12.46,12.52,209141,0
2008-11-18,12.61,12.66,11.72,12.14,415822,0
2008-11-19,12.15,12.23,11.41,11.41,290536,0
2008-11-20,11.3,11.45,10.88,11.01,554537,0
2008-11-21,11.22,12.21,10.5,12.15,566280,0
2008-11-24,12.44,12.97,12.14,12.72,394492,0
2008-11-25,12.96,12.96,11.84,12.07,394320,0
2008-11-26,11.86,12.7,11.81,12.67,322514,0
2008-11-28,12.55,12.68,12.32,12.63,91458,0
2008-12-01,12.36,12.62,11.54,11.54,282861,0
2008-12-02,11.41,12.22,11.41,12.22,226353,0
2008-12-03,11.94,12.67,11.9,12.57,375208,0
2008-12-04,12.39,12.96,12.39,12.81,507041,0
2008-12-05,12.63,13.34,12.46,13.33,336277,0
2008-12-08,13.57,14,13.41,13.92,271850,0
2008-12-09,13.71,14.27,13.47,13.93,388755,0
2008-12-10,13.99,14.47,13.85,13.89,299142,0
2008-12-11,13.81,13.85,12.81,12.91,523100,0
2008-12-12,12.71,13.06,12.57,12.71,430117,0
2008-12-15,12.88,12.88,11.95,12.14,511497,0
2008-12-16,12.29,12.72,12.14,12.6,419608,0
2008-12-17,12.5,12.57,12.19,12.26,337926,0
2008-12-18,12.2,12.29,11.82,11.98,562185,0
2008-12-19,12.21,12.48,12.05,12.14,496389,0
2008-12-22,12.15,12.29,11.55,11.89,382058,0
2008-12-23,11.89,11.97,10.98,11.22,406318,0
2008-12-24,11.25,11.35,11.09,11.31,74452,0
2008-12-26,11.37,11.37,11.13,11.35,115155,0
2008-12-29,11.41,11.41,11.03,11.38,300638,0
2008-12-30,11.48,11.55,11.37,11.53,318654,0
2008-12-31,11.57,12.16,11.55,11.98,259943,0
2009-01-02,12.11,12.11,11.89,11.99,185991,0
2009-01-05,12,12,11.51,11.62,317343,0
2009-01-06,11.71,11.76,11.56,11.68,215478,0
2009-01-07,11.5,11.66,11.35,11.51,231348,0
2009-01-08,11.52,11.6,11.37,11.57,274134,0
2009-01-09,11.52,11.92,11.35,11.64,540792,0
2009-01-12,11.61,11.82,11.57,11.76,366663,0
2009-01-13,11.72,12.26,11.67,12.03,561694,0
2009-01-14,11.84,11.95,11.6,11.79,206944,0
2009-01-15,11.77,12,11.52,11.9,252831,0
2009-01-16,12,12.23,11.91,12.17,229885,0
2009-01-20,11.96,12.04,11.75,11.91,336384,0
2009-01-21,11.94,12.48,11.92,12.48,259908,0
2009-01-22,12.16,12.37,12,12.17,172901,0
2009-01-23,11.89,12.38,11.83,12.18,291106,0
2009-01-26,12.16,12.72,12.13,12.67,202946,0
2009-01-27,12.67,12.88,12.56,12.76,201275,0
2009-01-28,12.92,13.06,12.76,12.97,140994,0
2009-01-29,12.74,13.06,12.67,12.92,255533,0
2009-01-30,13.05,13.13,12.5,12.59,261539,0
2009-02-02,12.46,12.82,12.4,12.74,226179,0
2009-02-03,12.78,12.85,12.52,12.81,173999,0
2009-02-04,12.8,13.1,12.6,12.68,179243,0
2009-02-05,12.62,13.16,12.59,13.08,264396,0
2009-02-06,13.01,13.39,12.92,13.28,133006,0
2009-02-09,13.19,13.5,12.92,13.07,224247,0
2009-02-10,13.04,13.26,12.75,12.8,418987,0
2009-02-11,12.83,13.03,12.77,12.89,237095,0
2009-02-12,12.74,13.13,12.59,13.09,224891,0
2009-02-13,13.14,13.34,13.06,13.23,277224,0
2009-02-17,12.87,13.06,12.73,12.9,406722,0
2009-02-18,12.98,13.02,12.46,12.62,362937,0
2009-02-19,12.88,13.04,12.74,13.01,273765,0
2009-02-20,12.75,12.89,12.41,12.69,438305,0
2009-02-23,12.74,12.88,12.38,12.4,390640,0
2009-02-24,12.61,13.27,12.61,13.05,387240,0
2009-02-25,12.98,13.32,12.54,13.07,370565,0
2009-02-26,13.24,14.1,13.24,13.64,947176,0
2009-02-27,13.49,13.96,13.42,13.61,434614,0
2009-03-02,13.32,13.68,13.22,13.28,456260,0
2009-03-03,13.42,13.45,13.12,13.14,395893,0
2009-03-04,13.32,13.58,13.07,13.09,500349,0
2009-03-05,12.92,13.02,12.69,12.76,404450,0
2009-03-06,12.86,12.9,12.48,12.66,332858,0
2009-03-09,12.56,12.78,12.17,12.19,458787,0
2009-03-10,12.45,12.59,12.29,12.47,385300,0
2009-03-11,12.59,12.61,12.38,12.49,362166,0
2009-03-12,12.45,12.72,12.33,12.71,565582,0
2009-03-13,12.75,12.75,12.59,12.66,296653,0
2009-03-16,12.79,12.79,12.21,12.24,323497,0
2009-03-17,12.23,12.42,11.9,12.41,420934,0
2009-03-18,12.35,13.2,12.3,12.92,559035,0
2009-03-19,13.03,13.1,12.86,12.93,220420,0
2009-03-20,12.91,13.14,12.52,12.57,294583,0
2009-03-23,12.87,13.22,12.76,13.22,303580,0
2009-03-24,13.06,13.31,12.98,13.05,284104,0
2009-03-25,13.12,13.47,13.06,13.46,337260,0
2009-03-26,13.59,14.15,13.5,14.14,377788,0
2009-03-27,14.01,14.15,13.88,13.92,318117,0
2009-03-30,13.65,13.96,13.38,13.92,268156,0
2009-03-31,14.06,14.79,13.9,14.63,1130595,0
2009-04-01,14.44,14.82,14.17,14.72,599197,0
2009-04-02,14.94,15.25,14.69,14.77,312515,0
2009-04-03,14.81,14.99,14.66,14.9,143046,0
2009-04-06,14.74,14.82,14.39,14.64,178524,0
2009-04-07,14.46,14.73,14.18,14.27,199834,0
2009-04-08,14.28,14.81,14.24,14.81,295063,0
2009-04-09,15,15.27,14.85,15.27,332221,0
2009-04-13,15.12,15.66,14.96,15.56,285855,0
2009-04-14,15.28,15.28,14.93,15.08,317666,0
2009-04-15,15.05,15.24,14.73,15.22,233145,0
2009-04-16,15.32,15.69,15.18,15.52,256091,0
2009-04-17,15.57,15.63,15.32,15.43,288344,0
2009-04-20,15.31,15.38,15.01,15.22,252172,0
2009-04-21,15.14,15.64,15.08,15.61,290759,0
2009-04-22,15.41,15.69,15.32,15.37,301795,0
2009-04-23,15.43,15.51,15.05,15.41,325432,0
2009-04-24,15.52,15.79,15.38,15.53,296565,0
2009-04-27,15.47,15.6,15.08,15.1,464756,0
2009-04-28,16,17.76,15.45,17,1760114,0
2009-04-29,17.35,17.37,16.93,17.05,616102,0
2009-04-30,17.16,17.16,16.5,16.5,556572,0
2009-05-01,16.56,16.65,16.32,16.45,407139,0
2009-05-04,16.63,17.53,16.48,16.8,517010,0
2009-05-05,16.75,16.84,16.36,16.62,356604,0
2009-05-06,16.76,16.84,16.13,16.42,243487,0
2009-05-07,16.55,16.62,15.57,15.7,362949,0
2009-05-08,15.9,16.14,15.6,15.78,223011,0
2009-05-11,15.6,16,15.53,15.83,240288,0
2009-05-12,16.21,16.21,15.91,16.14,412094,0
2009-05-13,15.93,16.03,15.6,15.62,324945,0
2009-05-14,15.64,16,15.5,15.69,216412,0
2009-05-15,15.89,16.42,15.57,16.32,353930,0
2009-05-18,16.47,16.88,16.42,16.88,393398,0
2009-05-19,16.9,17.05,16.66,16.85,326695,0
2009-05-20,17.02,17.18,16.62,16.65,234751,0
2009-05-21,16.68,16.71,16.15,16.4,198730,0
2009-05-22,16.53,16.83,16.34,16.4,135085,0
2009-05-26,16.46,17.02,16.46,17,370397,0
2009-05-27,17.05,17.13,16.76,16.84,262440,0
2009-05-28,16.88,17.02,16.5,16.74,226925,0
2009-05-29,16.74,16.84,16.58,16.8,203243,0
2009-06-01,16.81,17.17,16.67,16.87,327615,0
2009-06-02,16.55,17.03,16.5,16.91,313416,0
2009-06-03,16.86,17.06,16.76,17.06,183245,0
2009-06-04,17.14,17.15,16.73,17.04,174469,0
2009-06-05,17.06,17.18,16.87,16.94,135633,0
2009-06-08,16.86,17,16.67,16.82,118487,0
2009-06-09,16.85,16.93,16.55,16.55,194977,0
2009-06-10,17.12,17.12,16.05,16.37,440536,0
2009-06-11,16.3,16.77,16.29,16.61,243525,0
2009-06-12,16.46,16.94,16.39,16.93,164704,0
2009-06-15,16.66,16.75,16.1,16.33,286814,0
2009-06-16,16.32,16.48,15.89,15.89,190843,0
2009-06-17,15.95,16.41,15.95,16.27,149978,0
2009-06-18,16.21,16.5,16.1,16.15,178561,0
2009-06-19,16.31,16.44,16.05,16.08,218402,0
2009-06-22,16.03,16.03,15.42,15.42,253774,0
2009-06-23,15.48,15.67,15.19,15.22,179073,0
2009-06-24,15.3,15.47,15.08,15.18,280437,0
2009-06-25,15.2,15.58,15.04,15.58,171848,0
2009-06-26,15.53,15.59,15.32,15.37,579553,0
2009-06-29,15.29,15.66,15.29,15.57,187202,0
2009-06-30,15.54,15.77,15.54,15.62,215726,0
2009-07-01,15.76,15.76,15.48,15.5,299301,0
2009-07-02,15.33,15.49,15.04,15.13,428794,0
2009-07-06,15.17,15.42,15.12,15.39,302503,0
2009-07-07,15.35,15.42,15.18,15.21,212390,0
2009-07-08,15.32,15.6,15.23,15.55,346484,0
2009-07-09,15.51,15.72,15.49,15.55,151703,0
2009-07-10,15.39,15.65,15.36,15.56,154704,0
2009-07-13,15.49,15.74,15.16,15.68,125765,0
2009-07-14,15.71,15.87,15.33,15.49,148956,0
2009-07-15,15.55,16.06,15.55,16.02,200826,0
2009-07-16,15.9,16.23,15.9,16.21,113012,0
2009-07-17,16.26,16.33,16.01,16.27,117890,0
2009-07-20,16.63,16.98,16.26,16.57,238113,0
2009-07-21,16.77,16.92,16.56,16.83,160627,0
2009-07-22,16.8,17.33,16.71,17.2,256271,0
2009-07-23,17.2,17.37,17.1,17.13,193102,0
2009-07-24,16.96,17.15,16.9,17.13,69216,0
2009-07-27,17.05,17.13,16.66,16.79,163659,0
2009-07-28,16.81,16.92,16.48,16.8,112586,0
2009-07-29,16.66,17.04,16.59,16.94,302780,0
2009-07-30,17.03,17.34,15.71,16.02,737725,0
2009-07-31,15.93,15.99,15.35,15.4,904133,0
2009-08-03,15.46,15.6,15.09,15.42,289661,0
2009-08-04,15.32,15.64,15.3,15.55,241047,0
2009-08-05,15.68,15.69,15.3,15.32,501920,0
2009-08-06,15.42,15.47,15.14,15.21,232693,0
2009-08-07,15.27,15.44,15.19,15.26,218949,0
2009-08-10,15.3,15.4,15.16,15.32,205435,0
2009-08-11,15.37,15.37,14.51,14.63,333195,0
2009-08-12,14.75,15.62,14.75,15.45,381365,0
2009-08-13,15.6,15.68,15.2,15.58,178203,0
2009-08-14,15.52,15.69,15.27,15.68,226647,0
2009-08-17,15.38,15.64,15.33,15.63,252882,0
2009-08-18,15.63,15.68,15.26,15.28,256824,0
2009-08-19,14.98,15.54,14.96,15.52,179311,0
2009-08-20,15.56,15.78,15.5,15.75,180135,0
2009-08-21,15.76,16,15.69,15.94,154781,0
2009-08-24,15.94,16.11,15.84,15.91,132942,0
2009-08-25,15.9,15.96,15.64,15.67,172030,0
2009-08-26,15.61,15.67,15.42,15.49,147541,0
2009-08-27,15.41,15.62,15.21,15.59,136821,0
2009-08-28,15.66,15.7,15.15,15.18,121691,0
2009-08-31,15.1,15.27,14.99,15.23,200758,0
2009-09-01,15.1,15.57,15.01,15.48,200812,0
2009-09-02,15.41,15.56,15.03,15.08,176109,0
2009-09-03,15.26,15.46,14.84,15.45,134943,0
2009-09-04,15.42,15.94,15.32,15.78,139347,0
2009-09-08,15.85,15.93,15.61,15.82,80632,0
2009-09-09,15.82,16.06,15.75,15.94,82115,0
2009-09-10,15.91,16.02,15.82,15.97,60926,0
2009-09-11,15.94,15.94,15.77,15.84,99889,0
2009-09-14,15.89,15.95,15.76,15.79,78068,0
2009-09-15,15.79,15.98,15.73,15.91,99212,0
2009-09-16,15.94,16.23,15.77,16.23,85974,0
2009-09-17,16.24,16.4,16.09,16.4,121786,0
2009-09-18,16.22,16.61,16.22,16.5,288677,0
2009-09-21,16.4,16.67,16.37,16.55,105710,0
2009-09-22,16.61,16.97,16.46,16.89,241519,0
2009-09-23,16.86,17,16.75,16.76,1028857,0
2009-09-24,16.87,16.9,16.53,16.68,418060,0
2009-09-25,16.59,16.98,16.59,16.94,259615,0
2009-09-28,16.99,17.41,16.94,17.37,333930,0
2009-09-29,17.49,17.62,17.33,17.35,187276,0
2009-09-30,17.41,17.62,16.94,17.09,174259,0
2009-10-01,17.06,17.06,16.79,16.89,257669,0
2009-10-02,16.8,17.12,16.76,16.92,133931,0
2009-10-05,16.96,17.13,16.81,17,165530,0
2009-10-06,17.04,17.25,16.99,17.13,251188,0
2009-10-07,17.03,17.19,17.01,17.1,99124,0
2009-10-08,17.18,17.27,17.11,17.18,309869,0
2009-10-09,17.22,17.43,17.21,17.29,174989,0
2009-10-12,17.4,17.54,17.31,17.38,216820,0
2009-10-13,17.37,17.8,17.31,17.79,170149,0
2009-10-14,17.99,18.18,17.86,18.08,241261,0
2009-10-15,18.01,18.23,17.97,18.12,161210,0
2009-10-16,18.05,18.31,17.87,18.24,192701,0
2009-10-19,18.3,18.36,17.94,18.05,183426,0
2009-10-20,18.13,18.18,17.79,18.11,143231,0
2009-10-21,18.15,18.55,18.11,18.41,304523,0
2009-10-22,18.37,18.57,18.2,18.57,153272,0
2009-10-23,18.61,18.76,18.37,18.48,156971,0
2009-10-26,18.55,18.76,18.43,18.62,197647,0
2009-10-27,18.65,18.78,18.45,18.49,315828,0
2009-10-28,18.34,18.7,17.71,17.94,384128,0
2009-10-29,17.71,19.18,17.71,19.03,424283,0
2009-10-30,18.97,19.22,18.74,19.02,309588,0
2009-11-02,19.18,19.4,18.62,18.7,329003,0
2009-11-03,18.63,19,18.5,19,319188,0
2009-11-04,19.1,19.15,18.83,18.92,480804,0
2009-11-05,19.05,19.37,19,19.33,236937,0
2009-11-06,19.23,19.55,19.16,19.33,168273,0
2009-11-09,19.25,19.68,19.25,19.57,283329,0
2009-11-10,19.54,19.86,19.47,19.69,208275,0
2009-11-11,19.71,20.1,19.71,19.99,244478,0
2009-11-12,20,20.06,19.61,19.64,176350,0
2009-11-13,19.67,19.87,19.4,19.79,198395,0
2009-11-16,19.99,20.22,19.8,20.06,177005,0
2009-11-17,20.04,20.27,19.94,20.22,88040,0
2009-11-18,20.21,20.78,20.16,20.76,180812,0
2009-11-19,20.68,20.72,20.16,20.33,157712,0
2009-11-20,20.3,20.44,20.15,20.4,129603,0
2009-11-23,20.67,20.91,20.67,20.88,244498,0
2009-11-24,20.86,20.86,20.4,20.57,139402,0
2009-11-25,20.6,20.68,20.32,20.39,96278,0
2009-11-27,20.1,21.09,19.94,19.99,75853,0
2009-11-30,19.9,20.06,19.53,19.98,151811,0
2009-12-01,20.18,20.5,20.01,20.43,161542,0
2009-12-02,19.96,20.66,19.39,19.48,486484,0
2009-12-03,19.5,19.58,18.95,19,356987,0
2009-12-04,19.22,19.61,18.9,19.09,429603,0
2009-12-07,18.97,19.12,18.48,18.94,270688,0
2009-12-08,18.92,19.39,18.5,19.17,171799,0
2009-12-09,19.14,19.23,18.83,19.15,129404,0
2009-12-10,19.13,19.25,18.82,18.9,222206,0
2009-12-11,19.03,19.09,18.83,19,142599,0
2009-12-14,19.04,19.17,18.89,19.17,214921,0
2009-12-15,19.1,19.7,19.1,19.2,205560,0
2009-12-16,19.21,19.36,18.99,19.19,217607,0
2009-12-17,19.1,19.18,18.58,18.65,270133,0
2009-12-18,18.77,19.05,18.6,18.93,274615,0
2009-12-21,19.07,19.19,18.88,19.04,147189,0
2009-12-22,19.16,19.19,18.95,19.07,230536,0
2009-12-23,19.1,19.32,19.02,19.3,277856,0
2009-12-24,19.36,20.03,19.35,19.97,240598,0
2009-12-28,20.08,20.58,20.05,20.46,197471,0
2009-12-29,20.56,20.65,20.5,20.56,105092,0
2009-12-30,20.55,20.69,20.17,20.38,189665,0
2009-12-31,20.36,20.46,19.9,19.91,97989,0
2010-01-04,20.05,20.31,20.05,20.3,175283,0
2010-01-05,20.22,21.36,20.02,20.78,416652,0
2010-01-06,20.8,21.52,20.7,20.77,274563,0
2010-01-07,20.69,20.84,20.35,20.5,164086,0
2010-01-08,20.4,20.74,20.4,20.74,68937,0
2010-01-11,20.76,20.76,20.38,20.51,152347,0
2010-01-12,20.31,20.65,20.08,20.18,138169,0
2010-01-13,20.18,20.34,19.97,20.16,161377,0
2010-01-14,20.2,20.53,20.15,20.44,116868,0
2010-01-15,20.58,20.59,20.02,20.48,238111,0
2010-01-19,20.57,20.83,20.24,20.64,219849,0
2010-01-20,20.58,20.58,19.62,20.02,187608,0
2010-01-21,20.1,20.22,19.47,19.53,218484,0
2010-01-22,19.46,19.7,18.92,19.02,168645,0
2010-01-25,19.18,19.2,18.86,19.02,126277,0
2010-01-26,18.91,19.11,18.63,18.98,223392,0
2010-01-27,18.87,19.2,18.77,19.12,111384,0
2010-01-28,19.11,19.12,18.59,18.77,151660,0
2010-01-29,18.79,18.95,18.7,18.73,191297,0
2010-02-01,18.8,19,18.53,19,230399,0
2010-02-02,18.97,19.1,18.75,18.86,223592,0
2010-02-03,18.79,19,18.79,18.86,219234,0
2010-02-04,18.8,18.8,18.56,18.75,177554,0
2010-02-05,18.83,18.84,18.32,18.79,247288,0
2010-02-08,18.77,18.85,18.46,18.5,190749,0
2010-02-09,18.63,18.76,18.43,18.72,90007,0
2010-02-10,18.64,18.8,18.46,18.72,85511,0
2010-02-11,18.65,18.97,18.48,18.88,108013,0
2010-02-12,18.68,19.03,18.6,19,180462,0
2010-02-16,19.1,19.18,18.97,19.18,66480,0
2010-02-17,19.28,19.51,19.16,19.51,109067,0
2010-02-18,19.55,19.64,19.22,19.36,155839,0
2010-02-19,19.32,19.42,19.11,19.26,92523,0
2010-02-22,19.25,19.42,19.18,19.38,59502,0
2010-02-23,19.38,19.52,19.27,19.4,143981,0
2010-02-24,19.59,19.85,19.4,19.63,79970,0
2010-02-25,18.84,18.84,18.21,18.52,418829,0
2010-02-26,18.48,18.48,18.02,18.16,342721,0
2010-03-01,17.9,18.78,17.13,18.73,329053,0
2010-03-02,18.71,18.85,18.53,18.63,344158,0
2010-03-03,18.7,18.72,18.47,18.48,223131,0
2010-03-04,18.57,18.67,18.48,18.66,306836,0
2010-03-05,18.7,19.13,18.64,19.03,183197,0
2010-03-08,19.04,19.23,18.97,19.04,153728,0
2010-03-09,19.07,19.27,18.89,18.94,262463,0
2010-03-10,18.88,19.21,18.79,19.03,190061,0
2010-03-11,19,19,18.89,18.97,158241,0
2010-03-12,19.03,19.09,18.85,18.96,267278,0
2010-03-15,19.01,19.25,18.9,19.15,106163,0
2010-03-16,19.21,19.24,19,19.19,103621,0
2010-03-17,19.22,19.39,19.18,19.2,108180,0
2010-03-18,19.12,19.26,19.05,19.08,86666,0
2010-03-19,19.17,19.21,18.95,19.13,146135,0
2010-03-22,19,19.3,19,19.28,89816,0
2010-03-23,19.27,19.42,19.07,19.39,62830,0
2010-03-24,19.37,19.37,19.09,19.15,166490,0
2010-03-25,19.27,19.3,18.84,18.9,136818,0
2010-03-26,19.01,19.03,18.85,19.03,99088,0
2010-03-29,19.03,19.1,18.7,19.06,133552,0
2010-03-30,19.02,19.22,18.81,18.97,107029,0
2010-03-31,18.86,19.01,18.73,18.74,215262,0
2010-04-01,18.8,18.95,18.66,18.9,591646,0
2010-04-05,18.92,19.11,18.87,19.06,92028,0
2010-04-06,19.04,19.16,18.94,18.98,169767,0
2010-04-07,18.91,19.02,18.75,18.85,170864,0
2010-04-08,18.75,18.91,18.73,18.78,255076,0
2010-04-09,18.53,18.89,18.5,18.86,121145,0
2010-04-12,18.82,19.05,18.78,18.88,113681,0
2010-04-13,18.8,18.96,18.72,18.92,103419,0
2010-04-14,18.94,18.98,18.6,18.97,191589,0
2010-04-15,18.91,18.99,18.84,18.99,125506,0
2010-04-16,19,19.01,18.76,18.85,143767,0
2010-04-19,18.76,18.88,18.61,18.8,125980,0
2010-04-20,18.92,18.96,18.77,18.88,85622,0
2010-04-21,18.84,18.95,18.75,18.95,106129,0
2010-04-22,18.81,19.61,18.76,19.6,189144,0
2010-04-23,19.52,19.83,19.52,19.83,121382,0
2010-04-26,19.77,19.79,19.34,19.37,111433,0
2010-04-27,19.29,19.54,19.16,19.2,104759,0
2010-04-28,19.22,19.25,18.94,19,83273,0
2010-04-29,18.49,18.51,17.34,17.47,653614,0
2010-04-30,17.42,17.58,17.04,17.04,408697,0
2010-05-03,17.06,17.28,17.06,17.27,346317,0
2010-05-04,17.16,17.45,16.95,17.38,382159,0
2010-05-05,17.31,17.46,17.16,17.22,177296,0
2010-05-06,17.2,17.4,16.58,17,395210,0
2010-05-07,17.02,17.07,16.3,16.41,488664,0
2010-05-10,16.97,17.05,16.82,16.99,203592,0
2010-05-11,16.91,17.35,16.91,17.1,268761,0
2010-05-12,17.11,17.32,16.95,17.21,235692,0
2010-05-13,17.13,17.3,17.05,17.16,112689,0
2010-05-14,17.02,17.13,16.9,17,152706,0
2010-05-17,17.09,17.22,16.74,17,150003,0
2010-05-18,17.15,17.2,16.86,17,133574,0
2010-05-19,17,17.28,16.84,16.98,361855,0
2010-05-20,16.62,16.75,16.05,16.05,203128,0
2010-05-21,15.99,16.54,15.91,16.36,233832,0
2010-05-24,16.3,16.33,15.99,16.02,196906,0
2010-05-25,15.87,16.11,15.79,16.08,431384,0
2010-05-26,16.11,16.45,16.04,16.12,322970,0
2010-05-27,16.41,16.54,16.28,16.53,114254,0
2010-05-28,16.37,16.46,16.16,16.23,170310,0
2010-06-01,16.14,16.43,16.01,16.05,220633,0
2010-06-02,16.09,16.2,15.8,16.2,196950,0
2010-06-03,16.17,16.69,16.15,16.58,117351,0
2010-06-04,16.26,16.33,15.96,16.02,228361,0
2010-06-07,16.05,16.26,15.96,15.99,217318,0
2010-06-08,16.02,16.22,15.98,16.16,250771,0
2010-06-09,16.22,16.35,16.01,16.05,125221,0
2010-06-10,16.25,16.35,16.06,16.28,123040,0
2010-06-11,16.17,16.47,16.17,16.47,91834,0
2010-06-14,16.63,16.66,16.31,16.34,95054,0
2010-06-15,16.44,16.67,16.34,16.61,75054,0
2010-06-16,16.45,16.74,16.45,16.69,67009,0
2010-06-17,16.68,16.92,16.63,16.69,57329,0
2010-06-18,16.81,16.81,16.42,16.44,206392,0
2010-06-21,16.65,16.73,16.38,16.47,90863,0
2010-06-22,16.5,16.79,16.27,16.29,115094,0
2010-06-23,16.32,16.53,16.17,16.42,76122,0
2010-06-24,16.31,16.48,16.25,16.3,110230,0
2010-06-25,16.31,16.57,16.3,16.49,215046,0
2010-06-28,16.23,16.25,15.83,16.04,525932,0
2010-06-29,15.77,15.79,15.49,15.65,307794,0
2010-06-30,15.69,15.95,15.44,15.52,272617,0
2010-07-01,15.49,15.82,15.14,15.64,710404,0
2010-07-02,15.73,15.73,15.45,15.5,162347,0
2010-07-06,15.73,15.83,15,15.09,333801,0
2010-07-07,15.18,15.25,15,15.2,394651,0
2010-07-08,15.3,15.38,15.1,15.34,270553,0
2010-07-09,15.29,15.44,15.11,15.43,195089,0
2010-07-12,15.36,15.53,15.25,15.45,101143,0
2010-07-13,15.61,16.16,15.56,16.1,185858,0
2010-07-14,16.05,16.21,16,16.11,76639,0
2010-07-15,16.14,16.18,15.77,15.95,110000,0
2010-07-16,15.84,16,15.51,15.56,172763,0
2010-07-19,15.64,15.7,15.5,15.59,123266,0
2010-07-20,15.41,15.51,15.23,15.44,269372,0
2010-07-21,15.53,15.57,15.19,15.2,177331,0
2010-07-22,15.35,15.8,15.3,15.78,166821,0
2010-07-23,15.69,16.14,15.63,15.97,165355,0
2010-07-26,16.05,16.19,15.75,16.16,249516,0
2010-07-27,16.25,16.42,16.04,16.3,171387,0
2010-07-28,16.29,16.34,15.97,16.01,103509,0
2010-07-29,16.04,16.89,16.01,16.88,338812,0
2010-07-30,16.72,16.85,16.42,16.43,222396,0
2010-08-02,16.55,17.06,16.55,16.97,252495,0
2010-08-03,16.87,17.15,16.79,17.02,168771,0
2010-08-04,16.97,17.78,16.97,17.69,240847,0
2010-08-05,17.5,17.62,17.45,17.55,164605,0
2010-08-06,17.35,17.63,17.3,17.58,138914,0
2010-08-09,17.7,18.01,17.67,17.95,134662,0
2010-08-10,17.8,17.91,17.63,17.83,158080,0
2010-08-11,17.52,17.52,17.12,17.16,191194,0
2010-08-12,16.99,17.18,16.86,17.08,185391,0
2010-08-13,17,17.1,16.88,16.9,152086,0
2010-08-16,16.79,17.21,16.66,17.18,109930,0
2010-08-17,17.34,17.69,17.23,17.52,131175,0
2010-08-18,17.54,17.87,17.42,17.79,179189,0
2010-08-19,17.68,17.77,17.46,17.52,203260,0
2010-08-20,17.39,17.78,17.39,17.73,138285,0
2010-08-23,17.87,17.9,17.6,17.64,83271,0
2010-08-24,17.44,17.62,17.26,17.42,156189,0
2010-08-25,17.31,17.68,17.07,17.63,204800,0
2010-08-26,17.66,17.81,17.48,17.5,99132,0
2010-08-27,17.53,17.97,17.46,17.84,180377,0
2010-08-30,17.68,17.75,17.29,17.3,199557,0
2010-08-31,17.24,17.49,17.11,17.31,171914,0
2010-09-01,17.55,17.99,17.44,17.96,174932,0
2010-09-02,17.89,18.17,17.85,18.12,114749,0
2010-09-03,18.31,18.53,18.23,18.53,93548,0
2010-09-07,18.61,18.61,18.3,18.33,125490,0
2010-09-08,18.39,18.6,18.3,18.52,64361,0
2010-09-09,18.74,18.74,18.43,18.63,68850,0
2010-09-10,18.63,18.91,18.63,18.88,109556,0
2010-09-13,18.96,19.34,18.87,19.2,205919,0
2010-09-14,19.13,19.34,18.94,19.17,136425,0
2010-09-15,19.15,19.16,18.92,19.08,182792,0
2010-09-16,19.07,19.26,18.75,19.21,151748,0
2010-09-17,19.35,19.76,19.2,19.71,289805,0
2010-09-20,19.73,20,19.55,19.84,261220,0
2010-09-21,19.82,19.86,19.59,19.59,152842,0
2010-09-22,19.56,19.76,19.49,19.55,135204,0
2010-09-23,19.39,19.58,19.25,19.25,137216,0
2010-09-24,19.5,19.92,19.4,19.92,130209,0
2010-09-27,19.92,19.96,19.6,19.82,111583,0
2010-09-28,19.92,19.92,19.47,19.73,1183303,0
2010-09-29,19.75,20.28,19.67,20.22,244611,0
2010-09-30,20.41,20.46,19.89,20.16,241908,0
2010-10-01,20.3,20.5,20.06,20.45,136945,0
2010-10-04,20.33,20.61,19.96,20.09,116317,0
2010-10-05,20.32,20.56,20.17,20.54,151915,0
2010-10-06,20.45,20.63,20.21,20.41,163834,0
2010-10-07,20.55,20.58,20.32,20.46,80840,0
2010-10-08,20.45,20.58,20.19,20.46,133099,0
2010-10-11,20.41,20.54,20.29,20.32,60052,0
2010-10-12,20.25,20.3,20.03,20.24,79603,0
2010-10-13,20.33,20.62,20.21,20.49,182297,0
2010-10-14,20.41,20.8,20.41,20.66,112689,0
2010-10-15,20.75,20.76,20.45,20.6,90338,0
2010-10-18,20.63,20.97,20.51,20.96,108630,0
2010-10-19,20.77,21.09,20.67,21,274765,0
2010-10-20,21,21.28,20.95,21.07,279722,0
2010-10-21,21.21,21.35,21.06,21.27,349146,0
2010-10-22,21.3,21.92,21.3,21.89,498017,0
2010-10-25,22,22.18,21.9,22.02,217182,0
2010-10-26,21.81,22.19,21.81,21.87,155116,0
2010-10-27,21.69,21.95,21.61,21.87,194219,0
2010-10-28,19.49,20.37,19.49,20.12,633612,0
2010-10-29,20.01,20.65,19.78,20.41,242790,0
2010-11-01,20.41,20.68,19.97,20.15,213527,0
2010-11-02,20.27,20.71,20.27,20.58,161924,0
2010-11-03,20.5,20.61,20.17,20.4,122368,0
2010-11-04,20.61,20.8,20.38,20.71,247393,0
2010-11-05,20.74,20.76,20.36,20.66,105169,0
2010-11-08,20.62,20.81,20.58,20.75,89132,0
2010-11-09,20.81,20.86,20.44,20.55,124244,0
2010-11-10,20.61,20.68,20.46,20.51,295477,0
2010-11-11,20.16,20.43,19.85,20.41,283500,0
2010-11-12,20.17,20.61,20.17,20.25,129401,0
2010-11-15,20.32,20.75,20.13,20.47,111273,0
2010-11-16,20.31,20.43,19.99,20.04,200945,0
2010-11-17,20.01,20.13,19.95,20.07,89956,0
2010-11-18,20.24,20.57,20.08,20.18,209445,0
2010-11-19,20.05,20.63,20,20.5,132492,0
2010-11-22,20.39,20.98,20.16,20.91,131413,0
2010-11-23,20.69,20.8,20.49,20.7,61744,0
2010-11-24,20.85,21.16,20.83,20.98,106269,0
2010-11-26,20.75,20.93,20.73,20.73,72548,0
2010-11-29,20.57,20.78,20.29,20.74,106979,0
2010-11-30,20.55,20.65,20.31,20.41,271221,0
2010-12-01,20.58,20.68,20.37,20.46,318716,0
2010-12-02,20.49,20.93,20.45,20.91,114560,0
2010-12-03,20.86,21.17,20.81,21.1,101164,0
2010-12-06,21.1,21.32,21.09,21.27,118291,0
2010-12-07,21.5,21.77,21.45,21.5,203192,0
2010-12-08,21.54,21.66,21.43,21.47,247418,0
2010-12-09,21.55,21.56,21.34,21.48,134891,0
2010-12-10,21.39,21.58,21.28,21.53,152726,0
2010-12-13,21.58,21.58,21.31,21.31,159840,0
2010-12-14,21.4,21.46,21.12,21.3,112598,0
2010-12-15,21.23,21.5,21.09,21.11,191790,0
2010-12-16,21.1,21.44,20.97,21.35,123034,0
2010-12-17,21.3,21.52,21.12,21.52,249150,0
2010-12-20,21.44,21.59,21.33,21.34,220848,0
2010-12-21,21.36,21.41,21.29,21.37,84894,0
2010-12-22,21.35,21.35,21.26,21.29,71173,0
2010-12-23,21.24,21.39,21.18,21.28,56809,0
2010-12-27,21.23,21.43,21.15,21.35,61543,0
2010-12-28,21.35,21.47,21.19,21.35,97476,0
2010-12-29,21.43,21.47,21.14,21.25,54388,0
2010-12-30,21.18,21.39,21.12,21.2,59651,0
2010-12-31,21.13,21.16,20.75,20.76,136273,0
2011-01-03,20.94,21.02,20.62,20.72,235716,0
2011-01-04,20.7,20.79,20.28,20.46,242749,0
2011-01-05,20.42,20.6,20.28,20.44,222151,0
2011-01-06,20.38,20.45,20.19,20.35,203485,0
2011-01-07,20.39,20.44,19.99,20.36,211729,0
2011-01-10,20.32,20.53,20.21,20.45,266719,0
2011-01-11,20.52,20.84,20.48,20.61,130814,0
2011-01-12,20.75,20.93,20.59,20.8,115825,0
2011-01-13,20.76,20.86,20.68,20.8,89810,0
2011-01-14,20.76,21.27,20.66,21.22,229070,0
2011-01-18,21.14,21.17,20.75,20.93,135825,0
2011-01-19,20.88,21.01,20.58,20.6,90821,0
2011-01-20,20.5,20.57,20.26,20.28,249794,0
2011-01-21,20.32,20.54,20.14,20.33,140974,0
2011-01-24,20.33,20.52,20.21,20.34,138944,0
2011-01-25,20.23,20.46,20.2,20.42,100578,0
2011-01-26,20.45,21.02,20.34,20.89,239999,0
2011-01-27,20.92,21.17,20.86,21.08,243087,0
2011-01-28,21.1,21.26,20.68,20.69,169688,0
2011-01-31,20.75,20.9,20.53,20.75,96429,0
2011-02-01,20.86,21.45,20.86,21.23,198219,0
2011-02-02,21.09,21.48,21.06,21.36,160241,0
2011-02-03,21.39,21.46,21.01,21.32,46332,0
2011-02-04,21.23,21.3,21.04,21.25,45949,0
2011-02-07,21.23,21.55,21.2,21.4,115354,0
2011-02-08,21.35,21.44,21.18,21.44,31319,0
2011-02-09,21.35,21.46,20.98,21.04,63942,0
2011-02-10,20.88,21.01,20.8,20.99,90132,0
2011-02-11,20.84,21.2,20.78,21.2,47194,0
2011-02-14,21.14,21.37,21.06,21.23,60366,0
2011-02-15,21.14,21.24,21.06,21.11,95884,0
2011-02-16,21.16,21.28,21.15,21.25,33556,0
2011-02-18,21.21,21.33,21.06,21.25,48612,0
2011-02-22,21.07,21.32,20.96,21.11,126059,0
2011-02-23,21.17,21.25,20.69,20.72,187684,0
2011-02-24,20.99,22.57,20.75,22.01,590721,0
2011-02-25,22.32,22.38,21.29,21.97,324723,0
2011-02-28,22,22.15,21.89,22.12,412856,0
2011-03-01,22.16,22.52,21.92,22.2,243422,0
2011-03-02,21.58,22.43,21.55,22.17,181204,0
2011-03-03,22.36,22.91,22.36,22.85,153014,0
2011-03-04,22.9,23.06,22.68,23.03,264303,0
2011-03-07,23,23.07,22.63,22.68,200726,0
2011-03-08,22.63,23.09,22.46,22.97,161478,0
2011-03-09,22.91,23.28,22.63,23.06,96892,0
2011-03-10,22.49,22.71,22.29,22.35,163371,0
2011-03-11,22.26,22.69,21.99,22.53,103073,0
2011-03-14,22.22,22.68,22.22,22.5,132334,0
2011-03-15,22.01,22.5,22,22.3,111747,0
2011-03-16,22.19,22.41,21.95,22.13,166186,0
2011-03-17,22.45,22.45,22.06,22.07,113111,0
2011-03-18,22.24,22.48,22.11,22.46,201959,0
2011-03-21,22.65,23.04,22.63,22.97,68120,0
2011-03-22,22.98,23.04,22.86,22.98,51885,0
2011-03-23,22.9,23.16,22.82,23.15,213387,0
2011-03-24,23.25,23.45,23.19,23.37,112142,0
2011-03-25,23.46,23.73,23.37,23.59,200276,0
2011-03-28,23.64,23.7,23.47,23.55,133951,0
2011-03-29,23.54,23.77,23.47,23.55,122231,0
2011-03-30,23.68,23.73,23.52,23.65,110643,0
2011-03-31,23.65,23.75,23.53,23.71,151941,0
2011-04-01,23.87,24.16,23.76,24.04,180766,0
2011-04-04,24.11,24.41,24.04,24.38,123658,0
2011-04-05,24.3,24.4,24.14,24.21,80945,0
2011-04-06,24.37,24.5,24.15,24.33,67345,0
2011-04-07,24.37,24.51,24.08,24.12,66155,0
2011-04-08,24.33,24.39,23.85,23.92,77177,0
2011-04-11,23.88,23.97,23.62,23.73,61194,0
2011-04-12,23.66,23.7,23.26,23.26,49003,0
2011-04-13,23.41,23.48,23.09,23.34,112835,0
2011-04-14,23.3,23.71,23.28,23.65,154060,0
2011-04-15,23.67,24.04,23.42,23.85,307859,0
2011-04-18,23.5,23.58,23.25,23.45,59340,0
2011-04-19,23.54,23.62,23.13,23.29,79481,0
2011-04-20,23.55,23.84,23.55,23.77,145930,0
2011-04-21,23.96,23.96,23.62,23.82,139777,0
2011-04-25,23.79,23.91,23.66,23.7,130114,0
2011-04-26,23.73,23.96,23.72,23.85,188116,0
2011-04-27,23.83,24.17,23.83,24.15,99382,0
2011-04-28,24.04,24.59,23.98,24.55,117337,0
2011-04-29,24.2,24.96,24.12,24.79,132677,0
2011-05-02,24.83,25.19,24.59,24.63,155622,0
2011-05-03,24.63,24.63,24.22,24.45,154990,0
2011-05-04,24.5,24.57,24.25,24.27,104835,0
2011-05-05,24.37,24.64,24.06,24.16,112690,0
2011-05-06,24.48,24.48,23.9,23.99,135598,0
2011-05-09,23.96,24.37,23.85,24.23,85756,0
2011-05-10,24.31,24.72,24.31,24.7,82523,0
2011-05-11,24.63,24.76,24.36,24.47,74188,0
2011-05-12,24.31,24.99,24.2,24.9,61013,0
2011-05-13,24.89,24.98,24.63,24.66,127754,0
2011-05-16,24.51,24.65,24.12,24.13,134488,0
2011-05-17,23.94,24.3,23.91,24.2,80522,0
2011-05-18,24.25,24.5,24.16,24.43,105841,0
2011-05-19,24.68,24.82,24.45,24.75,204952,0
2011-05-20,24.7,24.91,24.53,24.72,126675,0
2011-05-23,24.32,24.52,24,24.01,192421,0
2011-05-24,23.99,24.2,23.93,24.09,191863,0
2011-05-25,24.06,24.57,24.03,24.41,97779,0
2011-05-26,24.29,24.58,24.29,24.54,126682,0
2011-05-27,24.59,24.69,24.54,24.6,61083,0
2011-05-31,24.78,25.42,24.78,25.41,319302,0
2011-06-01,25.33,25.44,25.23,25.32,353189,0
2011-06-02,25,25.48,24.98,25.41,243534,0
2011-06-03,25.06,25.17,24.86,25.02,275219,0
2011-06-06,25.02,25.12,24.74,24.78,223217,0
2011-06-07,24.97,25,24.66,24.7,168047,0
2011-06-08,24.61,24.65,24.29,24.46,361819,0
2011-06-09,24.56,24.56,24.33,24.46,429295,0
2011-06-10,24.31,24.48,23.95,24.17,410112,0
2011-06-13,24.22,24.54,24.11,24.15,273341,0
2011-06-14,24.3,24.63,24.27,24.5,165593,0
2011-06-15,24.29,24.43,23.98,24.08,263267,0
2011-06-16,24.08,24.47,23.86,24.04,213926,0
2011-06-17,24.07,24.29,23.97,24.15,347110,0
2011-06-20,24.15,24.6,24.15,24.6,120271,0
2011-06-21,24.78,25.46,24.65,25.42,160643,0
2011-06-22,25.25,25.64,25.25,25.59,176238,0
2011-06-23,25.31,26.33,25.08,26.25,256447,0
2011-06-24,26.28,26.46,26.01,26.15,397267,0
2011-06-27,26.2,26.72,26.14,26.7,143664,0
2011-06-28,26.75,27.03,26.62,27.01,155377,0
2011-06-29,27.07,27.07,26.68,26.91,152334,0
2011-06-30,27.03,27.14,26.75,26.78,156055,0
2011-07-01,26.83,27.11,26.67,27.04,206224,0
2011-07-05,27,27.24,26.92,27.2,205139,0
2011-07-06,27.1,27.3,27.02,27.13,314225,0
2011-07-07,27.37,27.56,27.2,27.36,192892,0
2011-07-08,27.07,27.24,26.81,27.01,339199,0
2011-07-11,26.74,26.95,26.59,26.66,113338,0
2011-07-12,26.58,26.83,26.45,26.58,107401,0
2011-07-13,26.7,27.1,26.62,26.78,95815,0
2011-07-14,26.85,26.97,26.32,26.35,175351,0
2011-07-15,26.41,26.52,26,26.44,210175,0
2011-07-18,26.4,26.52,26.06,26.27,112388,0
2011-07-19,26.64,27.02,26.52,27,157157,0
2011-07-20,27,27.14,26.43,26.55,84902,0
2011-07-21,26.63,26.79,26.4,26.55,123752,0
2011-07-22,26.56,26.74,26.45,26.46,102932,0
2011-07-25,26.24,26.35,25.85,25.97,96990,0
2011-07-26,25.99,25.99,25.7,25.78,54359,0
2011-07-27,25.64,25.64,25.03,25.38,201163,0
2011-07-28,25.83,25.83,24.81,25.46,179335,0
2011-07-29,25.12,25.94,24.78,25.49,218263,0
2011-08-01,25.92,26.38,25.58,26.32,244516,0
2011-08-02,26.11,26.64,25.5,25.55,280082,0
2011-08-03,25.58,25.99,24.89,25.78,181518,0
2011-08-04,25.49,25.77,24.71,24.71,213363,0
2011-08-05,24.96,25.98,24.21,25.17,361756,0
2011-08-08,24.57,25.21,23.16,23.17,343437,0
2011-08-09,23.74,24.34,22.15,24.18,466018,0
2011-08-10,24.47,24.47,22.96,23.04,372806,0
2011-08-11,23.2,23.98,23.1,23.63,380184,0
2011-08-12,23.81,24.41,23.49,24.28,264906,0
2011-08-15,24.59,24.97,24.41,24.97,95769,0
2011-08-16,24.59,24.88,24.21,24.66,202092,0
2011-08-17,24.81,25.41,24.75,25.05,199104,0
2011-08-18,24.19,24.19,23.04,23.15,372446,0
2011-08-19,22.88,23.51,22.57,22.62,248297,0
2011-08-22,23.13,23.26,22.5,22.91,179032,0
2011-08-23,23,23.65,23,23.5,371087,0
2011-08-24,23.35,24.37,23.35,23.6,328142,0
2011-08-25,23.78,23.9,23.16,23.21,273383,0
2011-08-26,23.09,23.65,22.65,23.5,405889,0
2011-08-29,23.75,24.2,23.75,24.19,332806,0
2011-08-30,24.12,25.08,24.07,24.85,356426,0
2011-08-31,25.03,25.5,24.96,25.23,264452,0
2011-09-01,25.19,25.65,25.12,25.38,462402,0
2011-09-02,24.84,25.28,24.34,24.34,270628,0
2011-09-06,23.55,23.79,23.27,23.69,365269,0
2011-09-07,24.06,24.37,23.86,24.34,254786,0
2011-09-08,24.23,24.82,24.18,24.33,270716,0
2011-09-09,24.18,24.73,23.96,24.21,334853,0
2011-09-12,23.9,24.59,23.7,24.58,254349,0
2011-09-13,24.76,24.93,24.52,24.76,230303,0
2011-09-14,24.99,25.39,24.56,25.1,176887,0
2011-09-15,25.3,25.45,24.9,25.39,123615,0
2011-09-16,25.46,25.55,25.18,25.5,253653,0
2011-09-19,25.01,25.52,24.85,25.23,103980,0
2011-09-20,25.37,25.61,25.07,25.09,187806,0
2011-09-21,25.14,25.52,24.45,24.5,130614,0
2011-09-22,23.87,24.3,23.56,23.86,317759,0
2011-09-23,23.84,24.21,23.5,24.15,294223,0
2011-09-26,24.35,24.8,24.03,24.77,175257,0
2011-09-27,25.25,25.78,25.25,25.58,207350,0
2011-09-28,25.55,25.78,25.14,25.16,162737,0
2011-09-29,25.6,25.82,25.39,25.81,252552,0
2011-09-30,25.34,25.93,25.23,25.28,193719,0
2011-10-03,25.16,25.62,24.31,24.31,283858,0
2011-10-04,24.07,26.36,24,26.24,335728,0
2011-10-05,26.31,27.33,26.06,26.75,318535,0
2011-10-06,26.84,26.99,26.44,26.61,269028,0
2011-10-07,26.7,26.7,25.92,26.08,246041,0
2011-10-10,26.5,26.76,26.23,26.75,268125,0
2011-10-11,26.63,27.37,26.52,27.27,170554,0
2011-10-12,27.49,27.91,27.34,27.7,453610,0
2011-10-13,27.72,27.88,27.6,27.77,411473,0
2011-10-14,28.1,28.34,27.55,28.33,256194,0
2011-10-17,28.1,28.3,27.8,27.93,183290,0
2011-10-18,28.02,28.95,27.6,28.71,227490,0
2011-10-19,28.58,28.99,27.96,28.09,140163,0
2011-10-20,28.1,28.15,27.37,27.96,136361,0
2011-10-21,28.32,28.59,28.07,28.59,140478,0
2011-10-24,28.64,29.42,28.5,29.12,209483,0
2011-10-25,28.82,29.12,28.31,28.35,155195,0
2011-10-26,28.59,28.73,27.79,28.48,240214,0
2011-10-27,29.51,32.8,29.33,32.06,811220,0
2011-10-28,32.05,32.94,32.05,32.21,485286,0
2011-10-31,31.31,32,30.99,31.57,328836,0
2011-11-01,30.91,31.44,30.37,31.01,340304,0
2011-11-02,31.25,31.86,31.1,31.84,195199,0
2011-11-03,32,32.93,31.37,32.65,397386,0
2011-11-04,32.39,32.53,31.71,31.85,218579,0
2011-11-07,31.83,31.99,30.93,31.53,231936,0
2011-11-08,31.82,32.06,31.29,32,218960,0
2011-11-09,31.25,31.87,30.75,30.83,415292,0
2011-11-10,31.23,31.96,30.85,31.7,154861,0
2011-11-11,31.93,32.66,31.93,32.51,174313,0
2011-11-14,32.51,32.76,32.28,32.38,245365,0
2011-11-15,32.12,32.58,31.77,32.44,283141,0
2011-11-16,32.14,32.41,31.42,31.56,174538,0
2011-11-17,31.52,31.99,30.99,31.24,143346,0
2011-11-18,31.25,31.51,30.87,31.19,125765,0
2011-11-21,30.93,30.97,30.38,30.4,125849,0
2011-11-22,30.52,30.74,29.92,30.26,131034,0
2011-11-23,29.92,30.2,29.11,29.17,135098,0
2011-11-25,28.84,29.37,28.74,28.75,99287,0
2011-11-28,29.71,30.33,29.69,30,183095,0
2011-11-29,30.04,30.27,29.73,29.97,162529,0
2011-11-30,30.97,32.1,30.67,32.05,330613,0
2011-12-01,31.81,32.06,31.02,31.05,181724,0
2011-12-02,31.52,31.67,30.78,30.83,131974,0
2011-12-05,31.24,31.59,30.95,31.18,286724,0
2011-12-06,31.2,31.36,30.86,31.26,159093,0
2011-12-07,31.13,31.13,30.42,30.87,102267,0
2011-12-08,30.66,30.82,30.1,30.47,158474,0
2011-12-09,30.62,32.27,30.52,32.02,339891,0
2011-12-12,31.64,31.64,30.75,31.12,153587,0
2011-12-13,31.3,31.67,30.49,30.52,172148,0
2011-12-14,30.33,30.46,29.46,29.52,175052,0
2011-12-15,29.76,29.99,29.42,29.72,113958,0
2011-12-16,29.93,30.32,29.41,29.76,378079,0
2011-12-19,30.09,30.37,29.19,29.24,192321,0
2011-12-20,29.84,30.65,29.84,30.63,210628,0
2011-12-21,30.47,30.55,28.99,29.89,226601,0
2011-12-22,30.05,30.36,29.88,30.03,133205,0
2011-12-23,30.13,30.36,29.89,30.36,68684,0
2011-12-27,30.18,30.8,30.04,30.61,107020,0
2011-12-28,30.62,30.62,29.9,29.92,71404,0
2011-12-29,30.11,30.72,30.11,30.48,93147,0
2011-12-30,30.39,30.59,30.1,30.11,121190,0
2012-01-03,30.87,31.41,30.22,30.34,178001,0
2012-01-04,30.29,30.48,29.67,30.36,261993,0
2012-01-05,30.21,31.5,30.09,31.09,245156,0
2012-01-06,31,32.38,30.67,31.81,438460,0
2012-01-09,31.89,32.08,31.11,31.56,186018,0
2012-01-10,32.01,32.01,31.65,31.86,132251,0
2012-01-11,31.84,32.59,31.84,32.45,235091,0
2012-01-12,32.52,33.13,32.52,33.05,159939,0
2012-01-13,32.89,33.45,32.83,33.4,260996,0
2012-01-17,33.67,34,33.43,33.73,275496,0
2012-01-18,33.72,33.84,33.54,33.8,120345,0
2012-01-19,33.85,34.75,33.79,34.61,212156,0
2012-01-20,34.8,34.83,34.5,34.66,156836,0
2012-01-23,34.7,35.11,34.22,34.38,244370,0
2012-01-24,34.22,34.59,34.06,34.44,212137,0
2012-01-25,34.5,34.82,34.17,34.81,238833,0
2012-01-26,35.09,35.4,34.88,35.38,199753,0
2012-01-27,35.19,35.4,35.03,35.3,166578,0
2012-01-30,35,35.27,34.83,35.12,138476,0
2012-01-31,35.37,35.54,35,35.13,115659,0
2012-02-01,35.19,35.9,35.19,35.8,212801,0
2012-02-02,35.99,36.21,35.55,36.01,169442,0
2012-02-03,36.06,36.79,35.98,36.7,271871,0
2012-02-06,36.6,36.85,36.48,36.61,148759,0
2012-02-07,36.5,36.69,36.29,36.38,156123,0
2012-02-08,36.35,37.39,36.23,37.24,171808,0
2012-02-09,37.33,38,37.24,37.85,169570,0
2012-02-10,37.39,37.39,36.64,36.68,126101,0
2012-02-13,37.07,37.35,36.81,37.23,100022,0
2012-02-14,37.15,37.18,36.81,36.94,133775,0
2012-02-15,37.17,37.17,36.27,36.36,132631,0
2012-02-16,36.47,36.81,36.4,36.59,168539,0
2012-02-17,36.71,37.05,36.41,36.61,77190,0
2012-02-21,36.59,36.9,36.31,36.57,88676,0
2012-02-22,36.53,36.95,35,36.58,88557,0
2012-02-23,36.99,39.03,36.11,38.99,321090,0
2012-02-24,39.39,39.43,38.44,38.69,227307,0
2012-02-27,37.22,39.16,37.22,38.88,299092,0
2012-02-28,39,39.17,38.1,38.25,236681,0
2012-02-29,38.07,38.71,37.72,37.77,204902,0
2012-03-01,38.1,38.33,37.79,37.94,163457,0
2012-03-02,37.93,38.12,36.93,37.26,135378,0
2012-03-05,37.17,37.61,37.11,37.53,164533,0
2012-03-06,37.17,37.52,37.05,37.29,120421,0
2012-03-07,37.26,37.61,37.24,37.32,99894,0
2012-03-08,37.38,37.61,37.13,37.28,134478,0
2012-03-09,37.25,37.93,37.25,37.92,147237,0
2012-03-12,37.93,38.26,37.6,37.82,41278,0
2012-03-13,38.16,38.21,37.35,37.69,191687,0
2012-03-14,37.71,37.79,37.1,37.38,265308,0
2012-03-15,37.48,37.69,37.1,37.68,74371,0
2012-03-16,37.7,38.18,37.38,37.38,120988,0
2012-03-19,37.39,38.11,37.04,37.73,88256,0
2012-03-20,37.41,37.65,36.97,37.35,76999,0
2012-03-21,37.46,37.97,37.46,37.7,197417,0
2012-03-22,37.4,37.74,37.22,37.63,76077,0
2012-03-23,37.54,37.9,37.3,37.86,65865,0
2012-03-26,38.1,38.97,38.01,38.8,111993,0
2012-03-27,38.92,39.03,38.43,38.48,117262,0
2012-03-28,38.39,38.82,38.19,38.7,160466,0
2012-03-29,38.4,38.85,38.19,38.67,93795,0
2012-03-30,39,39,38.41,38.41,105504,0
2012-04-02,38.43,39.15,38.06,39.14,95370,0
2012-04-03,39.21,39.92,39.21,39.59,169430,0
2012-04-04,39.33,39.5,38.7,39.22,155447,0
2012-04-05,38.94,39.58,38.94,39.39,72750,0
2012-04-09,39.06,39.06,38.5,38.58,58075,0
2012-04-10,38.55,38.63,38.19,38.55,200463,0
2012-04-11,38.92,38.92,38.22,38.68,129421,0
2012-04-12,38.8,39.4,38.67,39.03,136422,0
2012-04-13,38.82,39.16,38.53,38.53,95639,0
2012-04-16,38.6,39.06,38.04,38.81,64981,0
2012-04-17,39.06,40,39.06,39.59,99097,0
2012-04-18,39.29,39.46,38.79,38.99,105759,0
2012-04-19,38.8,39.49,38.61,39.36,130767,0
2012-04-20,39.85,40.32,39.69,40.26,169752,0
2012-04-23,39.74,40.16,38.95,39.49,121914,0
2012-04-24,39.38,39.8,39.12,39.57,152179,0
2012-04-25,39.88,40.87,39.75,40.81,122202,0
2012-04-26,40.56,41.61,38.87,40.61,311949,0
2012-04-27,40.59,41.2,40.4,41.06,386381,0
2012-04-30,40.7,40.9,39.75,39.95,257483,0
2012-05-01,39.85,40.26,39.46,39.48,289247,0
2012-05-02,39.26,40.16,38.83,39.9,248577,0
2012-05-03,39.96,39.96,38.86,38.99,254999,0
2012-05-04,38.67,38.68,37.97,38.15,173549,0
2012-05-07,37.99,38,37.45,37.76,119608,0
2012-05-08,37.44,37.62,36.82,37.43,133173,0
2012-05-09,37.1,37.74,36.83,37.51,109230,0
2012-05-10,37.71,37.95,36.97,37.44,75289,0
2012-05-11,37.1,37.64,37.08,37.29,64214,0
2012-05-14,36.89,37.07,36.49,36.65,81040,0
2012-05-15,36.75,37.39,36.69,37.06,103336,0
2012-05-16,37.13,37.53,36.9,36.97,74470,0
2012-05-17,37.5,37.73,37,37.03,208368,0
2012-05-18,36.98,37.32,36.64,36.73,155271,0
2012-05-21,36.79,37.4,36,37.19,169560,0
2012-05-22,37.24,37.43,36.79,36.99,107455,0
2012-05-23,36.63,37.35,36.56,37.15,143517,0
2012-05-24,37.23,37.42,36.73,37.14,97586,0
2012-05-25,37.21,37.39,36.92,37.2,93594,0
2012-05-29,37.55,37.76,36.82,37.47,130874,0
2012-05-30,37.09,37.5,36.94,37.12,188352,0
2012-05-31,37.05,37.33,36.57,37.3,218780,0
2012-06-01,36.65,37.45,36.65,37.09,394903,0
2012-06-04,37.11,38.11,37.11,37.71,210213,0
2012-06-05,37.55,37.98,37.49,37.69,130313,0
2012-06-06,37.7,38.38,37.69,38.36,302100,0
2012-06-07,38.67,38.83,38.06,38.11,149665,0
2012-06-08,37.93,38.78,37.61,38.73,115901,0
2012-06-11,38.94,39,37.76,37.81,140858,0
2012-06-12,37.88,39.22,37.87,39.1,140111,0
2012-06-13,39.12,39.32,38.54,38.72,119472,0
2012-06-14,38.72,39.04,38.5,38.97,104792,0
2012-06-15,38.97,39.44,38.97,39.36,287627,0
2012-06-18,39.05,39.74,38.85,39.37,90954,0
2012-06-19,39.41,40.77,39.41,40.72,138698,0
2012-06-20,40.61,40.99,40.38,40.5,59927,0
2012-06-21,40.35,40.65,39.16,39.22,111815,0
2012-06-22,39.35,40.44,39.34,39.95,285741,0
2012-06-25,39.25,39.59,39.08,39.09,70519,0
2012-06-26,39.05,39.18,38.5,38.93,125139,0
2012-06-27,38.81,39.13,38.68,38.96,101683,0
2012-06-28,38.72,38.86,37.97,38.82,96061,0
2012-06-29,39.46,40.45,39.46,40.35,207990,0
2012-07-02,40.57,41.06,40.13,40.85,156621,0
2012-07-03,40.86,41.72,40.86,41.55,110803,0
2012-07-05,41.48,41.85,41.18,41.7,183772,0
2012-07-06,41.43,41.43,40.64,40.76,127156,0
2012-07-09,40.76,40.93,40.43,40.79,140969,0
2012-07-10,41.13,41.29,40.62,40.78,155505,0
2012-07-11,40.92,41,40.45,40.64,110495,0
2012-07-12,40.29,41.04,40.1,40.74,87851,0
2012-07-13,40.8,41.58,40.75,41.44,78067,0
2012-07-16,41.31,41.62,40.91,41.07,109600,0
2012-07-17,41.21,41.33,40.63,40.9,88909,0
2012-07-18,40.87,42,40.58,41.58,114454,0
2012-07-19,41.85,42.21,41.32,41.35,66968,0
2012-07-20,40.97,41.06,40.49,40.59,84684,0
2012-07-23,40.01,40.16,39.41,39.89,77609,0
2012-07-24,40.04,40.04,39.07,39.15,147459,0
2012-07-25,39.1,40.04,38.91,39.69,164320,0
2012-07-26,39.06,40.11,36.99,37.75,438821,0
2012-07-27,38.13,40.04,37.75,39.85,189329,0
2012-07-30,39.99,39.99,39.09,39.41,233631,0
2012-07-31,39.16,39.5,38.89,39.02,242456,0
2012-08-01,39.2,39.31,37.9,38,179839,0
2012-08-02,37.98,38.45,37.9,38.24,198167,0
2012-08-03,38.7,39.25,38.64,39.19,118642,0
2012-08-06,39.16,39.59,39.16,39.4,149336,0
2012-08-07,39.52,39.7,39.35,39.5,157455,0
2012-08-08,39.25,39.82,39.19,39.63,131962,0
2012-08-09,39.54,40.24,39.31,39.84,211600,0
2012-08-10,39.87,39.87,39.42,39.51,115104,0
2012-08-13,39.35,39.58,39.13,39.35,109580,0
2012-08-14,39.45,39.59,38.94,39.02,164280,0
2012-08-15,38.83,39.54,38.83,39.17,116126,0
2012-08-16,39.2,40.16,38.96,40.11,490697,0
2012-08-17,40.04,40.55,40.04,40.35,146623,0
2012-08-20,40.21,40.21,39.77,39.98,70299,0
2012-08-21,40,40.28,39.73,40.13,115208,0
2012-08-22,39.96,40.42,39.89,40.22,121586,0
2012-08-23,40.12,40.31,39.71,40.14,102023,0
2012-08-24,39.96,40.41,39.57,40.29,82063,0
2012-08-27,40.4,40.73,40.01,40.57,186683,0
2012-08-28,40.57,40.69,40.04,40.67,114827,0
2012-08-29,40.82,40.93,40.55,40.66,131161,0
2012-08-30,40.47,40.52,40.05,40.18,62078,0
2012-08-31,40.55,40.55,39.96,40.26,102948,0
2012-09-04,39.93,40.89,39.86,40.8,126799,0
2012-09-05,40.49,41,40.49,40.73,256711,0
2012-09-06,41,42.1,40.95,41.86,144390,0
2012-09-07,41.97,41.97,41.51,41.55,143212,0
2012-09-10,40.9,41.41,40.54,41.22,117477,0
2012-09-11,41.14,41.43,40.66,41.42,185568,0
2012-09-12,41.52,41.62,41.19,41.35,70924,0
2012-09-13,41.34,41.88,41.3,41.5,162036,0
2012-09-14,41.62,41.7,41.22,41.51,173271,0
2012-09-17,41.39,41.66,41.19,41.55,105300,0
2012-09-18,41.57,41.96,41.45,41.87,145750,0
2012-09-19,41.94,41.97,41.69,41.9,114333,0
2012-09-20,41.73,42.08,41.56,41.87,133109,0
2012-09-21,42.4,42.65,42.35,42.45,322828,0
2012-09-24,42.4,42.92,42.13,42.35,130453,0
2012-09-25,42.6,43.06,42.32,42.35,175376,0
2012-09-26,42.33,42.56,41.91,42.31,135745,0
2012-09-27,43,44.12,42.95,43.85,258552,0
2012-09-28,43.63,44.41,43.47,44.02,165484,0
2012-10-01,44.19,44.44,43.79,44.36,189225,0
2012-10-02,44.66,45,44.47,44.75,222217,0
2012-10-03,44.78,45.28,44.46,44.53,118257,0
2012-10-04,44.66,44.94,44.35,44.91,126597,0
2012-10-05,45,45.21,44.26,44.43,358102,0
2012-10-08,44.24,44.97,44.24,44.56,84249,0
2012-10-09,44.55,44.69,43.69,43.71,61981,0
2012-10-10,43.8,43.8,43.56,43.72,129585,0
2012-10-11,44.04,44.05,43.28,43.48,60869,0
2012-10-12,43.6,43.75,43.25,43.47,102838,0
2012-10-15,43.64,44.37,43.61,44.05,113506,0
2012-10-16,44.13,44.42,43.72,44.08,110772,0
2012-10-17,44.02,44.02,42.87,43.09,167093,0
2012-10-18,43.09,43.33,42.76,42.95,92917,0
2012-10-19,42.63,43,42.06,42.29,104225,0
2012-10-22,42.26,42.5,42.19,42.3,63660,0
2012-10-23,42,43.02,41.95,42.74,86968,0
2012-10-24,43.01,43.47,42.75,43.47,108213,0
2012-10-25,44.34,49,44.08,47.74,738268,0
2012-10-26,47.9,48.75,47.42,48.44,227124,0
2012-10-31,47.6,47.91,47.17,47.81,250280,0
2012-11-01,48.02,49.21,47,48.9,231795,0
2012-11-02,49.24,49.24,47.73,47.73,111620,0
2012-11-05,47.72,48.42,47.55,48.29,112488,0
2012-11-06,48.56,49.6,48.27,49,159059,0
2012-11-07,48.5,48.99,47.59,47.79,103344,0
2012-11-08,47.79,48.12,46.71,46.93,164035,0
2012-11-09,46.73,47.75,46.64,46.82,100193,0
2012-11-12,46.92,47.94,46.71,47.71,62379,0
2012-11-13,47.34,47.9,46.84,47.52,88105,0
2012-11-14,47.53,47.69,46.11,46.16,99088,0
2012-11-15,46.03,46.28,45.56,46.08,94753,0
2012-11-16,45.92,46.32,45.58,46.02,252100,0
2012-11-19,46.55,47.15,46.04,47.14,124546,0
2012-11-20,46.92,47,45.62,46.2,129279,0
2012-11-21,46.3,46.91,46.3,46.87,40325,0
2012-11-23,46.94,47.43,46.71,47.25,55161,0
2012-11-26,47.26,47.43,46.96,47.35,138152,0
2012-11-27,47.18,47.33,46.71,46.71,447955,0
2012-11-28,46.3,47.03,46.15,47.01,203829,0
2012-11-29,47.35,48.32,46.91,47.27,132464,0
2012-11-30,47.42,47.49,46.67,46.92,180359,0
2012-12-03,46.71,47.2,46.38,47.07,230281,0
2012-12-04,47.03,47.14,46.11,46.75,118089,0
2012-12-05,46.8,47.33,46.17,46.47,92960,0
2012-12-06,46.41,46.68,46.16,46.34,98943,0
2012-12-07,46.65,46.65,45.89,46.32,96071,0
2012-12-10,46.38,46.82,46.13,46.82,218173,0
2012-12-11,47.1,47.14,46.49,46.92,226088,0
2012-12-12,47,47.41,46.78,47.26,168869,0
2012-12-13,47.18,47.44,46.76,46.94,114979,0
2012-12-14,46.72,47.34,46.72,47.2,144472,0
2012-12-17,47.27,47.8,47.03,47.75,170011,0
2012-12-18,47.73,48.56,47.34,48.52,164431,0
2012-12-19,48.59,48.7,47.77,48.6,134593,0
2012-12-20,48.49,49,48.05,48.51,105998,0
2012-12-21,48.09,48.49,47.84,48.07,311720,0
2012-12-24,47.79,48.45,47.54,48.21,50489,0
2012-12-26,48.24,48.5,47.58,47.65,88053,0
2012-12-27,47.77,48.06,47.29,47.84,89259,0
2012-12-28,47.47,48.99,47.47,47.84,99882,0
2012-12-31,47.9,48.49,47.55,48.44,126886,0
2013-01-02,49.33,50.14,49.1,50,154589,0
2013-01-03,49.97,50.1,48.86,49.06,97741,0
2013-01-04,49.27,50.02,49.02,50.01,105295,0
2013-01-07,49.67,50.35,49.61,49.85,103773,0
2013-01-08,49.7,50.09,49.51,49.64,91093,0
2013-01-09,49.85,50.74,49.55,50.62,105700,0
2013-01-10,50.71,51.18,50.35,51.14,148117,0
2013-01-11,50.97,51.79,50.56,51.72,199933,0
2013-01-14,51.74,52.44,51.3,51.99,285065,0
2013-01-15,51.6,52,51.41,51.82,78626,0
2013-01-16,51.69,52,51.56,51.91,116316,0
2013-01-17,52.23,52.29,51.66,51.74,109821,0
2013-01-18,51.61,51.84,50.53,51.77,153214,0
2013-01-22,51.77,52.16,51.6,52.07,149353,0
2013-01-23,51.96,53.31,51.96,53.08,441000,0
2013-01-24,52.92,53.81,52.79,53.18,267391,0
2013-01-25,53.23,54.43,53.23,54.42,211328,0
2013-01-28,54.59,54.7,53.79,53.96,158903,0
2013-01-29,53.84,54,53.38,53.69,100289,0
2013-01-30,53.68,54.11,53.54,53.88,107656,0
2013-01-31,53.76,54.18,53.51,54.05,262862,0
2013-02-01,54.33,54.5,53.61,53.9,173424,0
2013-02-04,53.74,54.04,53,53.12,95476,0
2013-02-05,53.22,54,53.22,53.75,180145,0
2013-02-06,53.64,54.25,53.31,54.22,181515,0
2013-02-07,54.72,55.96,54.62,54.86,316091,0
2013-02-08,54.99,55.5,54.54,54.8,174914,0
2013-02-11,53.98,54.74,53.93,54.45,193609,0
2013-02-12,54.14,54.79,53.93,54.32,129440,0
2013-02-13,54.21,55.25,54.21,55.23,306359,0
2013-02-14,55.07,55.45,54.83,55.07,163410,0
2013-02-15,55.02,55.8,54.81,55.39,182038,0
2013-02-19,55.66,55.75,55.26,55.7,186718,0
2013-02-20,55.75,56.24,55.49,55.5,170732,0
2013-02-21,55.57,56.19,54.94,55.02,327554,0
2013-02-22,55.41,56.32,55.31,56.32,186889,0
2013-02-25,56.5,56.73,55.63,55.68,182017,0
2013-02-26,55.78,56.43,55.74,56.03,107772,0
2013-02-27,56.1,56.93,55.85,56.53,82282,0
2013-02-28,56.62,57.36,56.23,56.4,209602,0
2013-03-01,56.1,57.74,55.99,57.55,113571,0
2013-03-04,57.36,58.2,57.36,58.12,112362,0
2013-03-05,58.34,59.02,58.23,58.57,131768,0
2013-03-06,58.85,59.12,57.98,58.34,115708,0
2013-03-07,58.39,59.02,58.15,59.02,98771,0
2013-03-08,59.47,59.86,58.8,59.84,117753,0
2013-03-11,59.49,59.67,58.27,58.62,164271,0
2013-03-12,58.35,58.84,58,58.54,121309,0
2013-03-13,58.56,58.7,58.15,58.42,203200,0
2013-03-14,58.47,58.77,58.22,58.39,145876,0
2013-03-15,58.54,58.85,58.21,58.3,268449,0
2013-03-18,57.65,58.87,57.55,58.49,94956,0
2013-03-19,58.56,59.11,58.1,58.41,151425,0
2013-03-20,58.66,59.01,57.87,58.19,120642,0
2013-03-21,57.71,58.33,57.65,57.95,130381,0
2013-03-22,58.36,58.89,57.96,58.55,148479,0
2013-03-25,58.86,59.79,58.74,59.42,121676,0
2013-03-26,59.74,59.95,59.5,59.95,101287,0
2013-03-27,59.71,60.37,59.31,60.37,99152,0
2013-03-28,60.45,61.6,60.06,61.26,152261,0
2013-04-01,61.18,61.33,59.5,60.16,190043,0
2013-04-02,60.46,61.05,60.11,60.38,105425,0
2013-04-03,60.45,60.69,59.59,59.75,131098,0
2013-04-04,59.56,59.89,59.36,59.87,140270,0
2013-04-05,58.84,59.22,58.65,58.89,133357,0
2013-04-08,59.07,59.65,58.66,59.52,82930,0
2013-04-09,59.55,59.75,58.07,58.16,219426,0
2013-04-10,58.4,60.1,58.2,60.01,131456,0
2013-04-11,59.99,60.11,59.56,59.64,124403,0
2013-04-12,59.41,59.75,58.56,59.46,104708,0
2013-04-15,59.11,59.51,57.16,57.26,122499,0
2013-04-16,57.5,59.04,57.34,58.97,125174,0
2013-04-17,58.48,58.67,57,57.33,126978,0
2013-04-18,57.54,58.32,57.21,57.49,161778,0
2013-04-19,57.49,59.19,57.14,58.5,172678,0
2013-04-22,58.78,58.78,57.23,58.16,86668,0
2013-04-23,58.48,59.25,58.27,59.06,124372,0
2013-04-24,58.86,59.24,58.46,58.87,117768,0
2013-04-25,59.52,63.25,59.52,62.63,304181,0
2013-04-26,62.75,62.75,61.84,62.05,231488,0
2013-04-29,62.07,63.91,62.07,63.79,125614,0
2013-04-30,63.38,63.49,62.85,63.24,168052,0
2013-05-01,62.85,63.59,62.45,62.46,247671,0
2013-05-02,62.72,63.76,62.59,63.58,200554,0
2013-05-03,64.05,65.27,63.83,64.01,302317,0
2013-05-06,64.22,64.3,63.19,63.71,108367,0
2013-05-07,63.72,65.44,63.72,65.39,184371,0
2013-05-08,65.39,65.67,64.96,65.43,198698,0
2013-05-09,65.53,65.53,64.7,64.95,174683,0
2013-05-10,65,65.66,64.59,65,129881,0
2013-05-13,64.6,65.27,64.49,64.94,74889,0
2013-05-14,65,65.87,64.91,65.83,287188,0
2013-05-15,65.54,67.25,65.47,67.17,250371,0
2013-05-16,67.21,68.34,67.06,68.03,200826,0
2013-05-17,68.5,68.63,67.81,68.63,184021,0
2013-05-20,68.63,68.77,67.44,67.65,128903,0
2013-05-21,67.51,67.71,66.93,67.56,114154,0
2013-05-22,67.44,67.86,66.13,66.83,136345,0
2013-05-23,66.39,67.49,66.39,66.85,98808,0
2013-05-24,66.45,67.38,66.1,67.19,91479,0
2013-05-28,68,68.5,67.57,68.12,148775,0
2013-05-29,67.75,67.83,66.59,67.69,163201,0
2013-05-30,67.76,70.26,67.75,69.91,372887,0
2013-05-31,69.56,70.31,68.83,69.01,323952,0
2013-06-03,68.98,69.79,68.27,69.62,282989,0
2013-06-04,69.79,70.49,69.17,70.15,227416,0
2013-06-05,70.14,70.47,68.76,69.06,315961,0
2013-06-06,69.11,69.6,68.5,69.35,175375,0
2013-06-07,69.78,69.95,69.27,69.72,210473,0
2013-06-10,70.1,70.1,69.1,69.29,129440,0
2013-06-11,68.65,69.23,68.24,68.42,112657,0
2013-06-12,68.86,68.86,67.42,67.6,153531,0
2013-06-13,67.33,67.96,66.65,67.82,167815,0
2013-06-14,67.93,68.21,67.27,68.17,148841,0
2013-06-17,68.63,70.19,68.44,69.89,123528,0
2013-06-18,70,70.49,69.8,70.04,118279,0
2013-06-19,70.08,70.32,69.22,69.28,93166,0
2013-06-20,68.5,69.12,67.89,68.02,93283,0
2013-06-21,68.29,68.52,67.25,68.14,146973,0
2013-06-24,67.32,68.23,66.89,67.69,97991,0
2013-06-25,68.21,68.21,67.37,67.92,171054,0
2013-06-26,68.47,69.13,68.2,68.29,120264,0
2013-06-27,68.65,69.23,68.48,69.11,225343,0
2013-06-28,69.01,69.77,68.49,68.55,213115,0
2013-07-01,69.3,70.19,68.6,69.96,191922,0
2013-07-02,70.16,70.88,69.65,69.97,100580,0
2013-07-03,69.51,70.56,69.31,70.41,91547,0
2013-07-05,71.07,71.34,70.42,71.1,199555,0
2013-07-08,71.41,72.15,71.39,72.02,218950,0
2013-07-09,72.44,72.59,71.95,72.25,223897,0
2013-07-10,72.03,72.91,72,72.79,96607,0
2013-07-11,73.55,75.42,73.45,75.39,124751,0
2013-07-12,75.17,76.12,74.9,75.78,133073,0
2013-07-15,75.7,76.09,74.79,75.2,191238,0
2013-07-16,75.04,75.04,74.31,74.78,110242,0
2013-07-17,74.94,75.4,74.61,75.32,62629,0
2013-07-18,75.51,76.4,75.48,76.36,79763,0
2013-07-19,76.29,77.29,75.95,77.08,88003,0
2013-07-22,77.45,78.32,77.09,77.79,120967,0
2013-07-23,78.21,78.59,76.79,76.8,129502,0
2013-07-24,76.93,77.32,76.37,76.55,150410,0
2013-07-25,75,78.92,69.3,78.74,498864,0
2013-07-26,78.55,78.99,76.69,77.51,138274,0
2013-07-29,77.19,77.51,75.09,75.16,172018,0
2013-07-30,75.18,75.6,74.74,75.01,179482,0
2013-07-31,75.25,75.55,74.59,74.62,116410,0
2013-08-01,75.21,75.81,74.98,75.64,242696,0
2013-08-02,75.92,75.92,75.26,75.68,211848,0
2013-08-05,75.63,76,75.09,75.8,151459,0
2013-08-06,75.63,75.63,74.25,75.16,173245,0
2013-08-07,74.81,75.24,74.34,74.68,172572,0
2013-08-08,75.11,78.86,74.9,75.46,143013,0
2013-08-09,75.46,75.62,74.97,75.27,118009,0
2013-08-12,74.7,75.8,74.7,75.79,88826,0
2013-08-13,75.75,75.79,74.89,75.26,151209,0
2013-08-14,75.13,75.4,75.08,75.17,105564,0
2013-08-15,74.26,74.29,73.21,73.25,111393,0
2013-08-16,72.85,74.12,72.31,73.23,112918,0
2013-08-19,73.12,73.79,72.74,72.76,98393,0
2013-08-20,72.88,74.3,72.88,74.18,52946,0
2013-08-21,73.84,75.18,73.84,74.41,83509,0
2013-08-22,74.72,75.5,74.72,75.39,55181,0
2013-08-23,75.39,75.5,74.95,75.31,67248,0
2013-08-26,75.28,75.95,74.55,75.21,112552,0
2013-08-27,74.11,74.91,73.14,73.33,94111,0
2013-08-28,73.32,74.18,72.3,73.62,113824,0
2013-08-29,73.44,74.63,73.44,74.56,83809,0
2013-08-30,74.4,74.78,73.62,73.89,68123,0
2013-09-03,74.7,76,74.7,75.99,142478,0
2013-09-04,76.11,77.03,75.91,77,130624,0
2013-09-05,77.2,78.08,76.83,77.8,130801,0
2013-09-06,77.8,77.8,75.82,77.13,100923,0
2013-09-09,77.44,78.93,76.95,78.63,192630,0
2013-09-10,79.2,80.03,78.76,79.97,113437,0
2013-09-11,79.95,80.84,79.42,80.46,271522,0
2013-09-12,80.69,81.93,79.86,79.87,114454,0
2013-09-13,80.18,80.45,79.19,79.5,98256,0
2013-09-16,80.19,81.15,79.88,80.04,178678,0
2013-09-17,79.88,80.44,79.6,80.3,288533,0
2013-09-18,80.11,81.56,80,81.51,126028,0
2013-09-19,81.91,84.65,81.15,84.49,147311,0
2013-09-20,84.98,85.45,84.15,85.1,447090,0
2013-09-23,85.1,86.92,84.78,86.69,241871,0
2013-09-24,86.5,88.68,86.12,87.87,271166,0
2013-09-25,87.72,88.32,87.25,87.25,193111,0
2013-09-26,87.41,88.3,87.41,87.79,154998,0
2013-09-27,87.35,87.79,87.08,87.42,106578,0
2013-09-30,86.77,87.71,85.97,87.47,166971,0
2013-10-01,87.67,89.4,87.56,89.4,191290,0
2013-10-02,88.45,88.88,88.03,88.47,108236,0
2013-10-03,88.48,88.48,86.6,87.23,106400,0
2013-10-04,87.02,88.82,87,88.39,54834,0
2013-10-07,87.42,88.8,87.08,87.1,67527,0
2013-10-08,87.33,87.43,84.42,84.68,141001,0
2013-10-09,84.82,84.94,83.25,84.14,101895,0
2013-10-10,85.2,87.07,85.2,86.57,130645,0
2013-10-11,86.13,89.51,86.13,89.28,117092,0
2013-10-14,89.07,90.71,88.62,90.6,96345,0
2013-10-15,90.11,90.38,88.91,89.22,107769,0
2013-10-16,89.68,90.64,89.68,90.32,73246,0
2013-10-17,90.02,91.95,89.75,91.95,142973,0
2013-10-18,92.94,94.12,92.4,93.55,131517,0
2013-10-21,93.41,94.29,92.35,92.68,88327,0
2013-10-22,93.35,94.04,92.39,92.78,115245,0
2013-10-23,92.45,92.54,90.77,91.83,183907,0
2013-10-24,93,104.08,92.89,100.88,566046,0
2013-10-25,101.52,103.22,98.38,99.18,267501,0
2013-10-28,99.55,100.43,97.99,99.04,167308,0
2013-10-29,99.03,99.5,97.01,98.86,167991,0
2013-10-30,98.94,99.35,97.16,97.35,117610,0
2013-10-31,97.42,98.14,96.26,96.71,215044,0
2013-11-01,96.52,96.63,94.16,94.51,235945,0
2013-11-04,94.89,98.24,94.35,98.02,188394,0
2013-11-05,97.24,97.69,96.06,96.53,125103,0
2013-11-06,97.2,97.6,95.13,95.82,124466,0
2013-11-07,95.99,96.42,92.21,92.32,155439,0
2013-11-08,92.23,97.45,92.23,95.26,189407,0
2013-11-11,94.99,95.61,93.42,95.22,150335,0
2013-11-12,95.14,96.4,94.75,96.12,230252,0
2013-11-13,95.19,97.9,95,97.79,194874,0
2013-11-14,97.55,97.99,96.89,97.74,115518,0
2013-11-15,97.6,98.25,96.53,98.02,149009,0
2013-11-18,98.12,98.6,96.91,97.71,220017,0
2013-11-19,98.05,101.69,97.19,99.51,231432,0
2013-11-20,99.97,100.26,99.02,99.51,156795,0
2013-11-21,99.95,101.8,99.49,101.16,221077,0
2013-11-22,102.14,102.76,101.21,102.02,192270,0
2013-11-25,102.06,102.45,100.83,101.37,56024,0
2013-11-26,101.6,102.5,99.97,102,118980,0
2013-11-27,102,103.4,101.63,102.75,97696,0
2013-11-29,103.43,104.32,102.55,102.61,42865,0
2013-12-02,102.41,102.41,100.54,101.04,87136,0
2013-12-03,100.63,102.79,100.63,101.8,149314,0
2013-12-04,101.08,102.54,98.96,100.2,148197,0
2013-12-05,100,101.94,99.66,100.94,84074,0
2013-12-06,102.02,102.38,100.06,101.72,97778,0
2013-12-09,102.11,102.89,100.33,100.45,99088,0
2013-12-10,100.5,100.69,99.53,99.84,140703,0
2013-12-11,100.28,100.73,98.62,99.5,126817,0
2013-12-12,99.8,101.09,99.6,99.88,175580,0
2013-12-13,100.38,101.35,99.94,100.43,184765,0
2013-12-16,100.63,102.71,100.53,102.2,159530,0
2013-12-17,102.55,102.55,100.75,101.95,114514,0
2013-12-18,101.88,103.67,100.79,103.65,99380,0
2013-12-19,103.65,103.94,101.4,101.52,101631,0
2013-12-20,101.71,104.67,101.04,104.62,310003,0
2013-12-23,105,105.4,102.91,103.82,186914,0
2013-12-24,104.24,104.98,103.76,104.38,55814,0
2013-12-26,104.5,105.74,103.99,104.15,186106,0
2013-12-27,104.86,105.25,103.4,104.12,85244,0
2013-12-30,103.84,104.03,101.6,101.95,216167,0
2013-12-31,101.87,102.97,101.61,102.13,138897,0
2014-01-02,102.09,102.44,99.78,101.29,129516,0
2014-01-03,101.28,102.37,100.95,102.29,87712,0
2014-01-06,102.81,103.41,101.13,101.73,99310,0
2014-01-07,101.82,103.94,101.82,102.39,100377,0
2014-01-08,102.34,103.07,99.82,101.48,338513,0
2014-01-09,101.55,103.2,101,102.05,137946,0
2014-01-10,102.33,102.8,101.44,102.65,144867,0
2014-01-13,102.3,103.41,99.83,100.55,160205,0
2014-01-14,100.76,104.03,100.76,104.02,151001,0
2014-01-15,104.52,107.99,104.52,107.61,265179,0
2014-01-16,103.6,107.75,103.6,106.07,152258,0
2014-01-17,105.67,106.01,104.15,104.69,109914,0
2014-01-21,105.85,106.06,103.96,104.14,125460,0
2014-01-22,103.64,105.91,103.4,105.32,135224,0
2014-01-23,104.75,104.96,103.55,104.86,108365,0
2014-01-24,103.87,104.13,101.66,102.26,99826,0
2014-01-27,103.67,107.04,103.27,103.8,261183,0
2014-01-28,104,106.11,103.56,106.07,215579,0
2014-01-29,104.9,107,103.82,104.19,161399,0
2014-01-30,105.08,107.5,104.55,106.04,158645,0
2014-01-31,103.57,106.37,103.57,105.45,125892,0
2014-02-03,105.46,106.31,100.73,102.24,207682,0
2014-02-04,102.9,103.75,101.13,101.89,185191,0
2014-02-05,101.65,103.07,99.51,102.55,214797,0
2014-02-06,96.56,97.49,87.22,93.11,1393233,0
2014-02-07,93.32,93.98,91.98,92.01,342525,0
2014-02-10,91.37,91.77,89.44,90.19,471323,0
2014-02-11,90,90.86,89.02,90.05,293264,0
2014-02-12,90.4,92.71,89.8,91.94,409539,0
2014-02-13,91.8,94.6,91.56,94.57,235284,0
2014-02-14,94.58,95.04,93.76,94.2,178749,0
2014-02-18,94.05,96.5,94.05,95.75,194269,0
2014-02-19,95.23,96.81,95.12,95.6,225964,0
2014-02-20,95.6,97.91,94.58,97.41,166936,0
2014-02-21,97.85,98.62,97.48,98.04,210601,0
2014-02-24,98,99.71,97.8,97.8,223774,0
2014-02-25,97.64,97.7,94.38,94.57,195948,0
2014-02-26,94.27,95.6,94.05,94.48,185423,0
2014-02-27,94.05,94.5,92.38,94.5,289391,0
2014-02-28,94.81,95.85,92.73,93.78,266416,0
2014-03-03,93.73,93.73,90.6,92.83,181309,0
2014-03-04,94.72,97,94.18,94.81,319439,0
2014-03-05,94.29,94.78,93.78,94.26,125764,0
2014-03-06,94.26,94.26,92.99,93.19,122931,0
2014-03-07,93.51,93.6,92.18,92.5,138334,0
2014-03-10,92.31,93.15,91.26,91.92,167947,0
2014-03-11,91.83,92.18,89.66,90.19,189428,0
2014-03-12,90.04,90.56,88.23,90.07,253290,0
2014-03-13,90.29,90.29,89.07,89.66,203813,0
2014-03-14,88.77,90.75,88.76,89.87,126751,0
2014-03-17,90.83,91.58,90.08,91.01,99081,0
2014-03-18,90.9,93,90.53,92.17,119099,0
2014-03-19,92.19,92.98,89.81,90.83,89853,0
2014-03-20,90.66,92.13,90.28,91.63,110557,0
2014-03-21,92,92.5,90.54,91.15,326146,0
2014-03-24,91.27,91.27,87.95,88.69,309105,0
2014-03-25,89.61,90.58,88.1,88.81,156781,0
2014-03-26,89.67,89.97,87.35,87.37,155700,0
2014-03-27,87.05,87.5,84.65,86.24,291079,0
2014-03-28,86.25,86.77,82.51,82.77,352529,0
2014-03-31,82.87,84.69,81.54,83.68,399172,0
2014-04-01,83.72,86.44,82.61,86.35,283630,0
2014-04-02,86.78,86.78,85.06,85.63,166389,0
2014-04-03,85.55,86.09,83.98,84.26,183840,0
2014-04-04,85.16,85.16,79.7,80,392378,0
2014-04-07,79.79,80.74,78.34,78.9,271867,0
2014-04-08,79.16,81.8,78.45,81.36,177653,0
2014-04-09,81.29,81.49,79.94,81.45,176929,0
2014-04-10,81.21,81.24,74.37,76.12,473880,0
2014-04-11,75.8,78.17,75.17,76,356555,0
2014-04-14,76.81,77.19,75.5,76.25,161098,0
2014-04-15,76.55,77.57,74.71,77.02,247073,0
2014-04-16,77.69,78.35,75.76,78.2,192507,0
2014-04-17,78.19,79.66,77.31,79.02,169094,0
2014-04-21,79.12,79.12,77.43,78.26,135624,0
2014-04-22,78.49,80.36,78.45,80.02,211109,0
2014-04-23,79.62,79.99,78.4,78.43,234728,0
2014-04-24,82,82.15,75.61,77.17,368064,0
2014-04-25,76.62,80.22,76.58,77.23,332525,0
2014-04-28,77.94,78.85,76.37,77.53,329079,0
2014-04-29,77.9,79.89,77.64,79.69,231889,0
2014-04-30,79.5,82.09,79.18,81.65,259747,0
2014-05-01,81.94,82.9,80.77,81.63,228457,0
2014-05-02,81.67,82.73,81.46,81.58,144476,0
2014-05-05,80.98,81.94,80.09,81.22,133872,0
2014-05-06,80.84,81.29,78.4,78.49,230887,0
2014-05-07,78.95,79.49,76.1,76.91,290364,0
2014-05-08,76.96,78,75.53,76.12,310524,0
2014-05-09,75.65,77.5,75.6,77.4,195836,0
2014-05-12,77.64,80.57,77.52,80.36,194399,0
2014-05-13,80.17,80.17,77.75,78.02,237171,0
2014-05-14,78.02,78.47,76.9,77.19,166521,0
2014-05-15,76.69,77.04,75.39,76.81,159304,0
2014-05-16,76.73,78.15,76.6,78.13,130728,0
2014-05-19,77.79,79.57,77.79,78.82,82310,0
2014-05-20,78.38,78.81,77.26,78.12,249047,0
2014-05-21,78.27,79.15,77.99,78.68,102216,0
2014-05-22,79.04,80.54,78.32,80.01,96013,0
2014-05-23,79.82,80.87,79.3,80.62,97498,0
2014-05-27,81.27,81.8,80.57,81.56,126406,0
2014-05-28,81.27,81.8,79.59,79.98,131826,0
2014-05-29,80.41,80.75,79.76,80.3,105872,0
2014-05-30,78.92,79.25,77.44,78.13,286274,0
2014-06-02,78.05,78.45,77.15,78,173733,0
2014-06-03,77.62,78.35,77.09,77.92,158251,0
2014-06-04,77.57,78.38,76.77,78.08,146183,0
2014-06-05,78.08,79.95,77.8,79.87,136965,0
2014-06-06,80.47,82.78,80.11,82.6,230527,0
2014-06-09,82.35,83.12,81.27,83,124833,0
2014-06-10,82.6,83,81.05,81.68,83200,0
2014-06-11,81.19,81.9,80.75,81.57,93164,0
2014-06-12,81.54,81.54,80.07,80.61,124236,0
2014-06-13,81.06,81.51,79.7,81.21,130123,0
2014-06-16,81.02,82.52,80.71,82.4,122783,0
2014-06-17,82.5,84.67,82.27,83.65,149212,0
2014-06-18,83.46,86.74,83.46,86.65,311835,0
2014-06-19,86.81,90.12,86.42,89.76,321270,0
2014-06-20,90.24,90.24,88,89.1,318969,0
2014-06-23,88.93,89.74,87.98,89.7,215710,0
2014-06-24,89.99,91.03,89.15,90.27,283687,0
2014-06-25,89.47,90.22,88.64,90.02,186442,0
2014-06-26,90,90.77,88.41,90.6,166582,0
2014-06-27,89.8,91.69,89.79,90.98,210414,0
2014-06-30,90.91,91.26,89.99,91.21,217060,0
2014-07-01,91.67,95.28,91.4,95.03,354187,0
2014-07-02,95.38,96.49,94.77,95.83,272100,0
2014-07-03,95.96,96.21,94.63,94.92,123914,0
2014-07-07,94.47,95.57,91.75,92,216510,0
2014-07-08,91.62,91.62,88.31,90.27,266326,0
2014-07-09,90.29,90.93,89.37,90.27,148795,0
2014-07-10,87.93,89.91,87.75,89.08,258598,0
2014-07-11,88.75,89.04,87.96,88.33,179126,0
2014-07-14,89.34,89.61,88.05,88.22,144363,0
2014-07-15,87.66,88.83,86.16,87.03,175508,0
2014-07-16,87.33,87.33,85.73,86.27,140496,0
2014-07-17,86.06,86.56,85.03,85.33,134747,0
2014-07-18,85.24,86.7,85.24,86.56,157541,0
2014-07-21,86.18,86.51,84.7,86.28,138050,0
2014-07-22,86.59,87.79,86.28,87,117316,0
2014-07-23,87.42,88.28,86.48,87.88,122756,0
2014-07-24,94,97.53,93.64,97.25,573369,0
2014-07-25,96.23,96.84,94.77,96.66,227925,0
2014-07-28,96.8,97,94.04,94.13,209380,0
2014-07-29,94.09,94.86,93.31,93.71,265315,0
2014-07-30,94.31,94.84,93.25,94.08,273966,0
2014-07-31,93.02,93.77,90.69,90.73,237472,0
2014-08-01,91.15,92.1,90.06,90.55,220527,0
2014-08-04,90.81,91.84,89.59,91.37,197205,0
2014-08-05,90.83,91.77,89.9,90.89,214743,0
2014-08-06,90.01,91.45,89.83,90.48,169657,0
2014-08-07,90.99,91.17,89.88,90.33,125067,0
2014-08-08,90.17,93.14,90.17,91.52,208252,0
2014-08-11,91.55,92.75,90.65,92.12,124413,0
2014-08-12,91.88,92.39,89.63,90.79,141473,0
2014-08-13,91,91.25,90.44,91.01,109676,0
2014-08-14,91.01,91.04,90.1,90.69,103064,0
2014-08-15,91.72,91.91,89.02,90.09,246194,0
2014-08-18,91.04,91.11,90.04,90.6,112623,0
2014-08-19,90.92,91.82,90.46,91.53,102128,0
2014-08-20,91.15,91.75,89.48,90.34,89918,0
2014-08-21,90.51,91.7,89.69,90.79,184883,0
2014-08-22,90.86,91.62,90.07,91.35,212309,0
2014-08-25,91.78,91.8,89.54,90.07,155841,0
2014-08-26,90.04,91.4,89.73,91.14,110350,0
2014-08-27,90.94,91.15,89.26,89.46,111397,0
2014-08-28,88.81,89.19,88.1,88.71,121742,0
2014-08-29,88.85,89.46,88.31,89.06,60768,0
2014-09-02,89.37,90.93,88.58,89.86,177719,0
2014-09-03,90.89,90.89,88.37,88.72,137801,0
2014-09-04,89.1,89.64,87.62,87.82,104517,0
2014-09-05,87.49,89.24,87.08,88.46,130720,0
2014-09-08,88.44,91.54,88.23,91.51,181988,0
2014-09-09,91.2,92.37,90.75,91.14,241340,0
2014-09-10,91.13,92.21,90.25,90.67,110264,0
2014-09-11,90.19,91.79,90.11,91.58,98122,0
2014-09-12,91.73,91.73,89.26,89.76,134527,0
2014-09-15,89.93,90.44,87.34,87.69,129263,0
2014-09-16,87.66,89.3,87.36,88.88,242773,0
2014-09-17,88.88,89.99,88.05,88.87,204229,0
2014-09-18,89.36,90.72,88.81,90.55,179870,0
2014-09-19,90.73,91.34,88.37,89.92,816389,0
2014-09-22,89.51,90.05,87.9,89.17,205887,0
2014-09-23,88.48,89.74,88.14,88.27,274632,0
2014-09-24,88.17,90.53,88.17,90.21,183433,0
2014-09-25,89.95,89.95,88.03,88.96,208977,0
2014-09-26,89.02,89.28,87.62,87.96,175919,0
2014-09-29,86.99,89.21,86.81,88.94,129120,0
2014-09-30,88.81,89.85,88.22,88.4,202587,0
2014-10-01,88.53,88.53,86.05,86.73,201576,0
2014-10-02,86.83,89.07,86.27,88.54,132545,0
2014-10-03,89.41,92.67,89.14,91.98,265979,0
2014-10-06,92.19,93.17,91.33,92.29,226106,0
2014-10-07,91.87,92.46,91.04,91.27,253112,0
2014-10-08,91.33,94.51,90.3,94.33,241040,0
2014-10-09,94.59,95.32,92.89,94.23,278344,0
2014-10-10,93.35,94.92,92.57,92.8,243833,0
2014-10-13,93.03,93.6,91.09,91.86,165669,0
2014-10-14,93.02,94.77,92.64,94.13,215559,0
2014-10-15,92.4,96.74,92.36,96.29,258530,0
2014-10-16,95.75,96.64,93.68,95.21,306565,0
2014-10-17,96.65,96.65,92.68,93.72,309401,0
2014-10-20,93.29,94.16,92.18,92.93,297622,0
2014-10-21,93.21,94.43,92.45,93.78,266667,0
2014-10-22,94.13,94.13,91.55,92.23,220443,0
2014-10-23,94.93,104.68,94.93,104.26,638713,0
2014-10-24,104.57,108.14,104.4,106.57,398860,0
2014-10-27,106.5,106.5,101.22,104.9,354474,0
2014-10-28,105,109.37,104.74,108.93,421072,0
2014-10-29,109,109.99,106.86,107.1,250931,0
2014-10-30,106.65,111.23,106.12,110.42,194761,0
2014-10-31,112.54,113.03,110.75,111.92,215509,0
2014-11-03,111.42,113.64,108.33,109.06,231612,0
2014-11-04,109.02,110.58,108.62,109.3,150774,0
2014-11-05,109.79,109.88,108,108.84,151400,0
2014-11-06,108.19,110.76,108.19,110.55,155404,0
2014-11-07,110.17,111.24,109.17,110.25,191222,0
2014-11-10,110.45,111.67,107.89,110.04,155177,0
2014-11-11,109.72,110.59,108.33,110.27,132406,0
2014-11-12,109.79,111.42,108.76,111.11,148304,0
2014-11-13,111.08,111.2,108.85,109.55,127719,0
2014-11-14,109.69,110.73,108.8,110.46,166339,0
2014-11-17,110.06,110.64,108.03,108.05,195955,0
2014-11-18,108.35,109.7,107.67,107.89,123750,0
2014-11-19,107.92,108.3,104.76,106.99,150419,0
2014-11-20,106.95,108.04,106.5,107.55,106790,0
2014-11-21,109.4,109.6,107.49,107.6,137726,0
2014-11-24,107.61,109.62,106.7,109.49,143275,0
2014-11-25,109.45,110.42,108.19,109,137406,0
2014-11-26,108.78,109.94,107.45,108.91,159281,0
2014-11-28,109.23,110.37,108.18,108.58,90109,0
2014-12-01,108.3,108.3,104.8,107.44,246387,0
2014-12-02,109.48,111.94,109.01,111.63,325187,0
2014-12-03,111.75,111.87,109.24,110.65,203233,0
2014-12-04,110.87,111.07,109.16,110.77,4741411,0
2014-12-05,110.77,113.58,110.22,113.47,287049,0
2014-12-08,113.19,114.95,109.49,110.43,295050,0
2014-12-09,108.96,113.98,108.09,113.87,212512,0
2014-12-10,113.66,113.98,112.41,112.58,307141,0
2014-12-11,113.78,114.95,111.71,112.22,187623,0
2014-12-12,110.7,114.55,110.08,113.05,275869,0
2014-12-15,113.54,113.54,108.72,108.81,303740,0
2014-12-16,108.04,110.73,107.4,107.48,259165,0
2014-12-17,107.84,110.91,106.55,110.71,212760,0
2014-12-18,112.31,112.53,110.7,111.85,194641,0
2014-12-19,111.64,113.55,110.1,110.17,388341,0
2014-12-22,110,112.64,110,112.26,172253,0
2014-12-23,112.64,114.47,111.29,111.44,143527,0
2014-12-24,111.47,113.6,111.47,112.27,71493,0
2014-12-26,112.76,115.37,112.76,114.09,128788,0
2014-12-29,114.3,115.25,112.64,113.55,123615,0
2014-12-30,113.02,114.17,109.99,111.29,184204,0
2014-12-31,111.81,112.66,109.37,109.44,135716,0
2015-01-02,110.04,111.08,106.77,107.85,216308,0
2015-01-05,106.57,108.5,105.28,105.97,270343,0
2015-01-06,106.46,107.43,103.53,104.91,239623,0
2015-01-07,105.53,106.15,103.37,106.03,220304,0
2015-01-08,107.31,110.38,106.55,109.2,264655,0
2015-01-09,109.06,109.91,106.59,107.49,155951,0
2015-01-12,107.29,109.21,106.55,107.69,166389,0
2015-01-13,108.91,112.49,107.47,108.75,182700,0
2015-01-14,107.37,109.72,107.13,108.69,109408,0
2015-01-15,109.28,109.28,104.07,104.17,227605,0
2015-01-16,103.52,108.76,103.52,108.44,133683,0
2015-01-20,109.35,110.23,106.73,108.54,173757,0
2015-01-21,108.13,109.58,106.17,106.9,145340,0
2015-01-22,107.78,109.63,104.94,109.51,136754,0
2015-01-23,109.51,112.29,109.1,111.17,131904,0
2015-01-26,111.16,111.75,108.72,111.19,167491,0
2015-01-27,109.7,111,107.69,110.1,121389,0
2015-01-28,110.69,111.05,108.09,108.82,130578,0
2015-01-29,108.79,110.68,106.92,110.5,112740,0
2015-01-30,109.39,109.7,105.82,106.08,162713,0
2015-02-02,106.26,108.97,103.18,108.46,269464,0
2015-02-03,108.59,110.36,107.37,109.92,245161,0
2015-02-04,109.07,110.62,108.76,110.03,175137,0
2015-02-05,110.75,115.99,110.1,114.03,340352,0
2015-02-06,114.37,116.48,113.48,114.9,186511,0
2015-02-09,113.39,114.89,111.07,114.29,250640,0
2015-02-10,115,115,109.82,114.57,268965,0
2015-02-11,114.2,114.44,112.11,112.61,133959,0
2015-02-12,113.79,115.07,113.27,114.92,173114,0
2015-02-13,115.03,116.5,113.46,116.28,155263,0
2015-02-17,115.95,116.57,114.64,115.34,125160,0
2015-02-18,114.81,116.56,114.42,115.76,161945,0
2015-02-19,115.02,117.53,114.52,116.43,129306,0
2015-02-20,116.64,118.54,115.51,118.07,150647,0
2015-02-23,117.54,117.73,115.58,117.66,202369,0
2015-02-24,117.86,118.3,117.12,118.14,156625,0
2015-02-25,118.26,119.95,117.17,119.4,142288,0
2015-02-26,119,120.09,118.65,119.97,112245,0
2015-02-27,119.29,120.53,118.7,119.37,226315,0
2015-03-02,119.73,121,118.76,120.75,186200,0
2015-03-03,120.12,120.27,117.18,119.29,183300,0
2015-03-04,118.61,118.61,116.3,116.41,179400,0
2015-03-05,116.69,116.78,115.46,116.38,156200,0
2015-03-06,115.33,116.63,113.83,114.31,165000,0
2015-03-09,114.11,115.57,113.59,114.84,163800,0
2015-03-10,113.91,115.8,113.48,114.79,139500,0
2015-03-11,115.13,116.83,114.78,116.71,185600,0
2015-03-12,117.17,119.43,116.89,119.4,193800,0
2015-03-13,119.03,120,118.19,119.51,175700,0
2015-03-16,119.76,121.9,119.46,121.65,124300,0
2015-03-17,120.85,122.48,120.85,122.12,153500,0
2015-03-18,122,123.53,120.99,122.49,185200,0
2015-03-19,122.29,124.16,121.96,123.47,122700,0
2015-03-20,124.48,125.84,123.51,125.29,441700,0
2015-03-23,124.86,125,123.7,123.78,167700,0
2015-03-24,123.78,125.03,122.94,124.18,104100,0
2015-03-25,124.24,124.24,118.52,118.54,132400,0
2015-03-26,118.35,118.7,116.62,117.96,228500,0
2015-03-27,117.79,119.54,116.81,119.28,156200,0
2015-03-30,120.11,123.2,120.11,122.68,130400,0
2015-03-31,121.67,122.99,119.6,120.53,148820,0
2015-04-01,120.24,121.33,118.88,121.21,187200,0
2015-04-02,121,122.42,119.95,122.16,173300,0
2015-04-06,121.72,123.53,121.71,123.18,121600,0
2015-04-07,123.19,124.69,122.51,122.84,126924,0
2015-04-08,122.47,124.97,121.86,124.39,314400,0
2015-04-09,124.07,125.34,123.41,125.22,141358,0
2015-04-10,126.01,126.01,124.95,125.5,168400,0
2015-04-13,125.4,127.09,125.4,125.8,152800,0
2015-04-14,124.02,124.63,122.5,124.06,294000,0
2015-04-15,124.51,125.65,124.04,124.87,252263,0
2015-04-16,124.48,125.44,123.66,124.63,137651,0
2015-04-17,122.77,123.88,121.06,121.86,126800,0
2015-04-20,122.8,125.99,121.65,125.5,201089,0
2015-04-21,126,127.68,125.21,127.24,236657,0
2015-04-22,126.83,128.1,126.18,127.6,219472,0
2015-04-23,132,132,121.95,130.3,427300,0
2015-04-24,130.74,133.18,128.72,132.12,290167,0
2015-04-27,132.1,133.54,129,129.62,364300,0
2015-04-28,130,130.16,126.5,127.09,324700,0
2015-04-29,126.03,127.04,124.66,125.51,222700,0
2015-04-30,124.32,125.2,121.83,121.95,242100,0
2015-05-01,123.07,123.88,122.14,122.79,213600,0
2015-05-04,122.83,124.71,122.45,123.74,242600,0
2015-05-05,123.01,123.01,119.69,121.14,221400,0
2015-05-06,120.88,120.88,119.03,120.51,186109,0
2015-05-07,120.13,122.65,120.13,121.18,122817,0
2015-05-08,122.57,123.75,120.38,120.93,173600,0
2015-05-11,121,121.89,120.35,120.45,158900,0
2015-05-12,120,122,118.37,121.11,129677,0
2015-05-13,121.48,123.54,121.32,122.38,162900,0
2015-05-14,122.63,124.51,121.8,124.01,128900,0
2015-05-15,124.06,124.1,122.33,123.14,85266,0
2015-05-18,122.87,124.95,121.81,124.72,248367,0
2015-05-19,124.92,125,122.05,124.47,172900,0
2015-05-20,124.57,125.27,123.8,124.42,81200,0
2015-05-21,124.82,125,123.09,124.79,178000,0
2015-05-22,124.75,125.19,123.66,124.48,103200,0
2015-05-26,124.24,124.7,121.41,121.75,264837,0
2015-05-27,121.36,124.95,120.88,124.9,206500,0
2015-05-28,124.97,125.56,123.63,125.12,113145,0
2015-05-29,124.59,124.59,121.41,121.48,218000,0
2015-06-01,122.26,122.26,119.51,121.05,162602,0
2015-06-02,120.15,122.31,119.62,120.58,140839,0
2015-06-03,121.19,123.37,120.42,122.01,173600,0
2015-06-04,121.03,121.87,119.02,119.36,134600,0
2015-06-05,118.97,121.54,118.23,121.3,174700,0
2015-06-08,121.1,122.05,120.14,120.41,132100,0
2015-06-09,120.41,120.64,118.13,120.02,107499,0
2015-06-10,120.9,121.86,119.9,120.59,168413,0
2015-06-11,120.58,121.01,120.05,120.72,172938,0
2015-06-12,120.08,122.26,119.9,120.76,123300,0
2015-06-15,119.18,120.76,118.05,120.34,98400,0
2015-06-16,119.84,123.77,119.84,123.13,148200,0
2015-06-17,123.58,125.33,123.24,124.35,189600,0
2015-06-18,124.65,127.66,124.51,127.45,209900,0
2015-06-19,128.43,129.05,127.47,128.5,364100,0
2015-06-22,129.41,130.49,128.68,129.69,270000,0
2015-06-23,129.69,130.06,128.81,130.03,196614,0
2015-06-24,129.49,129.97,128.57,128.83,147500,0
2015-06-25,129.17,129.6,128.34,129.27,115400,0
2015-06-26,129.68,129.9,128.24,129.34,284200,0
2015-06-29,128.2,129.31,127.79,127.9,286400,0
2015-06-30,128.79,129.55,128,129.38,189388,0
2015-07-01,130.43,131.14,129.54,129.94,229900,0
2015-07-02,130.57,130.63,129.01,130.35,175400,0
2015-07-06,128.81,131.39,128.13,130.47,188700,0
2015-07-07,130.89,133.59,130.08,133.48,278700,0
2015-07-08,132.5,134.12,131.34,134,204900,0
2015-07-09,139.09,139.09,134.83,137.7,236100,0
2015-07-10,138.74,139.62,137.36,138.42,211400,0
2015-07-13,139.55,140.28,138.52,139.29,126100,0
2015-07-14,140.13,141.83,140,141.34,141918,0
2015-07-15,141.53,141.87,139.81,140.12,189158,0
2015-07-16,141.18,143.91,140.34,143.47,145500,0
2015-07-17,143.63,144.24,141.63,142.86,138000,0
2015-07-20,143.11,144.06,142.26,142.45,138300,0
2015-07-21,142.71,143.53,140.93,143.01,204800,0
2015-07-22,142.2,143.14,138.61,139.39,363300,0
2015-07-23,143.74,145.74,134.52,139.01,439800,0
2015-07-24,138.44,139.99,135.93,136.21,172900,0
2015-07-27,134.66,135.63,132.48,134.14,384300,0
2015-07-28,134.46,136.5,132.41,136.25,279500,0
2015-07-29,136.24,138.56,134.31,138.01,238500,0
2015-07-30,137.87,141.38,136.22,140.22,238000,0
2015-07-31,140.51,140.63,139.05,139.54,211400,0
2015-08-03,140.04,140.04,138.44,139.69,115984,0
2015-08-04,139.81,140.67,138.45,139.94,110600,0
2015-08-05,141.12,143.54,140.83,141.41,141700,0
2015-08-06,142.18,142.46,137.36,138.25,163076,0
2015-08-07,137.16,139.26,137.02,139.05,104100,0
2015-08-10,140.05,142.06,138.63,140.86,178100,0
2015-08-11,139.75,141.65,139,139.63,140990,0
2015-08-12,138.57,139.93,135.91,139.39,133200,0
2015-08-13,139.82,141.98,139.31,140.29,155200,0
2015-08-14,139.67,141.99,139.1,141.96,190300,0
2015-08-17,142.06,143,140.5,142.11,243300,0
2015-08-18,142.24,143.05,141.22,142.1,218700,0
2015-08-19,141.86,142.85,140.1,141.13,141700,0
2015-08-20,140.17,140.52,137.8,138.05,217900,0
2015-08-21,137.24,139.55,135.41,136.51,383700,0
2015-08-24,130.89,135,127.25,129.52,433281,0
2015-08-25,132.87,136.37,132.17,132.57,282700,0
2015-08-26,135.59,138.02,132.45,137.31,272800,0
2015-08-27,138.31,139.12,135.75,138.26,294900,0
2015-08-28,138.06,139.66,137.06,138.88,139300,0
2015-08-31,138.46,139.67,137.63,138.04,193200,0
2015-09-01,136.16,137.61,133.84,134.06,164200,0
2015-09-02,135.47,136.76,133.24,136.76,177700,0
2015-09-03,135.95,139.55,135.95,137.45,142800,0
2015-09-04,136,137.6,135.38,136.53,100400,0
2015-09-08,138.82,141.93,138.02,141.66,107200,0
2015-09-09,142.56,142.99,140.23,140.68,155000,0
2015-09-10,140.72,144.91,140.34,144.41,263585,0
2015-09-11,143.94,145.65,143.01,145.53,96400,0
2015-09-14,146.41,147.38,145.01,145.66,117600,0
2015-09-15,146.34,147.97,145.5,147.78,173400,0
2015-09-16,147.75,149.56,146.8,149.37,191000,0
2015-09-17,149.73,152.91,148.39,151.49,204315,0
2015-09-18,149.8,151.82,148.41,148.82,324200,0
2015-09-21,150.03,151.43,147.75,149.41,135900,0
2015-09-22,148.04,148.99,146.63,148.17,175900,0
2015-09-23,149.3,152.16,148.67,151.64,180800,0
2015-09-24,150.82,152.42,148.77,149.98,411612,0
2015-09-25,151.09,152.9,149.44,150.97,303800,0
2015-09-28,150.68,151.27,144.02,144.91,297803,0
2015-09-29,144.5,147.21,143.17,147.06,297100,0
2015-09-30,148,150.67,145.91,149.31,372500,0
2015-10-01,150.4,166,150,164.39,752600,0
2015-10-02,163.78,170.11,161.23,168.01,476000,0
2015-10-05,168.01,170.54,166.25,168.82,398576,0
2015-10-06,169.18,169.49,165,166.29,323900,0
2015-10-07,167.61,167.61,157.91,164.71,431500,0
2015-10-08,164.11,165.79,160.98,162.9,246500,0
2015-10-09,163.37,166.6,162.88,166.58,179800,0
2015-10-12,165.94,167.7,164.51,166,129989,0
2015-10-13,165.44,168.9,164.97,166.86,189300,0
2015-10-14,166.46,168.31,165.28,165.47,132500,0
2015-10-15,165.87,170.78,165.61,170.39,177400,0
2015-10-16,171.29,173.16,169.96,171.16,156600,0
2015-10-19,170.9,172.11,168.21,171.33,221293,0
2015-10-20,170.83,171.46,164.11,168.87,194566,0
2015-10-21,169.51,170.15,166.01,167.12,182300,0
2015-10-22,171.22,179.31,169.23,173.42,299300,0
2015-10-23,175.11,177.89,171.12,173.19,242900,0
2015-10-26,173.24,173.49,171.02,172.06,215400,0
2015-10-27,171.75,173.28,169.18,171.56,284300,0
2015-10-28,172,176.8,170.62,176.72,326300,0
2015-10-29,175.32,177.76,169.7,170.11,237200,0
2015-10-30,170.65,173.32,169.45,170.36,190000,0
2015-11-02,171.36,172.9,170.22,172.22,137146,0
2015-11-03,171.4,173.75,170.62,172.21,164000,0
2015-11-04,172.77,173.83,170.21,171.91,203637,0
2015-11-05,171.71,172,169.42,169.85,156900,0
2015-11-06,170.08,171.57,167.38,171.57,232300,0
2015-11-09,170.61,171.1,167.87,170.57,128874,0
2015-11-10,170.5,172.26,169.48,172.12,154300,0
2015-11-11,172.59,176.63,171.56,174.65,154800,0
2015-11-12,172.52,175.39,172.28,173.15,174500,0
2015-11-13,172.13,172.7,167.82,168.5,172500,0
2015-11-16,168.04,170,167.35,169.84,170900,0
2015-11-17,170.01,172.42,168.79,171.29,199600,0
2015-11-18,171.74,172.88,168.93,172.71,216400,0
2015-11-19,172.94,175.81,171.65,172.36,166700,0
2015-11-20,173.05,175.4,171.39,174.2,246500,0
2015-11-23,174.17,174.17,171.28,171.86,223600,0
2015-11-24,171,175.08,170.62,174.81,221500,0
2015-11-25,174.61,175.17,171.87,173.45,178800,0
2015-11-27,173.2,174.92,172.34,174.92,251700,0
2015-11-30,175.42,178.84,174.52,178.44,305300,0
2015-12-01,179.37,180.72,174.74,176.8,254044,0
2015-12-02,177.15,179.7,175.22,178.71,196032,0
2015-12-03,178.96,181.27,174.28,175.37,293610,0
2015-12-04,176.14,180.79,175.75,179.65,190300,0
2015-12-07,179.23,179.76,174.82,176.32,248100,0
2015-12-08,174.96,179.23,172.98,179,188952,0
2015-12-09,178.26,178.3,173.08,173.37,213300,0
2015-12-10,173.32,175.55,172.79,174.07,148400,0
2015-12-11,171.85,175.32,171.6,174.24,252700,0
2015-12-14,173.98,175.16,173.25,174.7,238531,0
2015-12-15,175.02,176.05,173.44,175.28,256300,0
2015-12-16,176.59,178.56,174.67,178.07,172300,0
2015-12-17,178.07,178.34,176,177.82,218900,0
2015-12-18,177.7,179.42,176,176.74,468300,0
2015-12-21,178.6,179.79,175.03,177.05,260000,0
2015-12-22,177.51,178.61,175.71,178.14,155617,0
2015-12-23,178.96,180.41,176.52,177.21,189400,0
2015-12-24,176.72,179.44,175.81,178.56,89697,0
2015-12-28,177.76,180.73,176.26,180.52,119760,0
2015-12-29,181.35,184.01,179.93,180.61,186124,0
2015-12-30,181.02,181.23,178.045,178.23,168854,0
2015-12-31,177.84,178.72,174.26,174.32,234336,0
2016-01-04,172.5,172.5,165.93,167.03,399558,0
2016-01-05,167.06,169.12,165.07,168.61,293399,0
2016-01-06,166.52,168.72,165.533,166.41,257050,0
2016-01-07,164.56,165.99,161.88,163.79,292279,0
2016-01-08,163.79,166.02,160.48,160.63,252017,0
2016-01-11,161.11,161.64,158.56,160.57,206142,0
2016-01-12,162.02,164.03,161.31,163.91,275728,0
2016-01-13,164.35,164.815,157.11,157.5,195226,0
2016-01-14,157.84,162.79,155.96,161.82,394029,0
2016-01-15,157.87,160.16,156.471,158.85,234861,0
2016-01-19,160.17,160.17,155.33,157.1,169100,0
2016-01-20,155.4,159.83,152.66,157.18,299828,0
2016-01-21,157.24,160.09,155.84,157.47,300364,0
2016-01-22,160.07,164.37,159.532,162.7,544900,0
2016-01-25,162.24,163.81,157.8,158.18,158452,0
2016-01-26,158.59,159.21,156.28,158.41,175969,0
2016-01-27,157.41,158.94,155.894,156.73,228726,0
2016-01-28,157.78,157.78,152.1,152.99,229056,0
2016-01-29,153.83,157.23,153.35,157.06,317892,0
2016-02-01,156.07,159.55,155.69,158.26,174945,0
2016-02-02,156.93,159.24,153.2,153.57,326183,0
2016-02-03,154.99,160.02,150.27,156.04,453033,0
2016-02-04,155.34,155.53,151.27,152.7,197563,0
2016-02-05,151.44,152.63,132.28,138.3,967314,0
2016-02-08,135.06,135.5,130.36,132.48,437350,0
2016-02-09,128.24,134.61,125.86,131.67,654084,0
2016-02-10,133.85,138.76,131.655,136.07,329408,0
2016-02-11,134.72,137.6,134.72,136.76,364297,0
2016-02-12,138,138.64,135.86,137.33,253465,0
2016-02-16,142.26,142.72,138.16,141.82,257810,0
2016-02-17,144.7,148,144.05,146.74,351465,0
2016-02-18,133,134,121.5,124.19,1931567,0
2016-02-19,123.05,124.29,120.22,121.59,959733,0
2016-02-22,121.25,122.63,120.16,120.91,657051,0
2016-02-23,120,121.19,119.42,119.5,507106,0
2016-02-24,118.5,122.08,118.16,121.67,551009,0
2016-02-25,121.68,123.87,121.64,122.81,555889,0
2016-02-26,122.98,124.25,120.5,121.37,406886,0
2016-02-29,121.25,122.19,120,120.32,435383,0
2016-03-01,121.1,125.58,120.61,125.14,392274,0
2016-03-02,125.26,126.22,123.66,123.97,383310,0
2016-03-03,123.63,125.16,122.96,125.03,310991,0
2016-03-04,124.99,125.35,122.7,123.54,371825,0
2016-03-07,122.76,124.03,120.94,122.5,280083,0
2016-03-08,121.95,122.47,120.49,120.76,248225,0
2016-03-09,121.13,121.73,119.57,120.67,300999,0
2016-03-10,120.84,121.9,118.46,119.64,274814,0
2016-03-11,120.76,123.705,120.245,123.24,310432,0
2016-03-14,123.1,125.8,122.245,125.51,334052,0
2016-03-15,124.45,126.2,123.4,124.15,318827,0
2016-03-16,124.14,126.24,124.14,125.57,254842,0
2016-03-17,124.97,125.7,123.01,123.92,233690,0
2016-03-18,124.62,128.72,123.57,128.35,648128,0
2016-03-21,127.88,128.73,124.84,125.01,209183,0
2016-03-22,124.57,125.99,124.11,124.22,266764,0
2016-03-23,123.91,124.09,121.24,121.45,362451,0
2016-03-24,121.12,122.09,120.5,121.69,273412,0
2016-03-28,121.69,124.226,120.33,123.49,227550,0
2016-03-29,122.83,130.19,122.83,130.16,384841,0
2016-03-30,130.6,131.29,128.655,130.73,410556,0
2016-03-31,130.51,130.64,128.41,128.61,418752,0
2016-04-01,126.82,132.98,126.7,132.83,459521,0
2016-04-04,133.36,138.69,132.41,135.77,616089,0
2016-04-05,134.58,136.09,132,133.61,336859,0
2016-04-06,133.38,137.17,132.7,137,417510,0
2016-04-07,135.85,136.155,133.73,134.12,422767,0
2016-04-08,135.11,135.13,131.06,133.25,312246,0
2016-04-11,133.63,136.13,131.99,132.09,261127,0
2016-04-12,132.02,133.94,131.296,132.8,255617,0
2016-04-13,133.48,136.72,132.76,136.4,362356,0
2016-04-14,136.14,139.71,135,137.17,293552,0
2016-04-15,136.72,139.49,136.19,138.4,342585,0
2016-04-18,138.34,142.74,136.96,142.66,463963,0
2016-04-19,143.4,143.94,141.77,142.38,450692,0
2016-04-20,143.14,143.14,138.56,140.1,355996,0
2016-04-21,140.51,142.26,139.39,141.52,244495,0
2016-04-22,140.89,143.14,138.8,139.37,287267,0
2016-04-25,140.21,142.25,139.23,139.66,277643,0
2016-04-26,140.08,141.465,139.385,140.88,220188,0
2016-04-27,140.29,142.17,138.61,141.79,342321,0
2016-04-28,144,147.07,140.5,143.24,761469,0
2016-04-29,143.25,146.63,142.58,146.41,616143,0
2016-05-02,146.73,147.87,143.25,146.15,541466,0
2016-05-03,145.01,145.44,142.51,144.68,389251,0
2016-05-04,143.09,143.68,141.568,143.01,230109,0
2016-05-05,143.15,144.34,142.34,142.73,233115,0
2016-05-06,141.44,143.04,139.21,142.39,226270,0
2016-05-09,142.29,144.91,142.29,143.62,202694,0
2016-05-10,143.92,147.7,143.58,147.58,257822,0
2016-05-11,146.92,148.51,146.27,146.92,224509,0
2016-05-12,147.87,148.91,146.39,148.17,296282,0
2016-05-13,148.56,151.76,148.07,149.33,320259,0
2016-05-16,150,151.91,149.18,150.25,277322,0
2016-05-17,149.56,149.585,143.19,143.34,437850,0
2016-05-18,142.56,146.09,141.99,145.2,431594,0
2016-05-19,144.43,146.2,142.44,144.34,180902,0
2016-05-20,145.3,147.785,145.3,147.02,201435,0
2016-05-23,146.58,148.68,146.485,147.4,231883,0
2016-05-24,147.97,152.33,147.97,152.07,322231,0
2016-05-25,152.63,152.63,149.06,149.67,298830,0
2016-05-26,149.24,150.77,148.87,149.99,170189,0
2016-05-27,149.59,151.73,149.59,151.7,194087,0
2016-05-31,151.5,153.95,150.175,153.29,302334,0
2016-06-01,152.39,155.48,152.33,154.85,341616,0
2016-06-02,154.85,156.98,153.135,156.98,275534,0
2016-06-03,157.02,158.26,154.72,158.09,272041,0
2016-06-06,158.35,159.66,157.03,159.27,292752,0
2016-06-07,159.36,159.83,158.34,159.79,200703,0
2016-06-08,159.98,160.59,157.76,160.48,220779,0
2016-06-09,159.59,160.55,158.54,160.22,175136,0
2016-06-10,158.24,159.48,156.48,157.14,286853,0
2016-06-13,155.37,156.89,154.8,155.12,314823,0
2016-06-14,153.86,156.36,153.55,155.91,208870,0
2016-06-15,155.41,157.01,154.25,154.79,187985,0
2016-06-16,153.46,154.73,151.86,154.55,270046,0
2016-06-17,154.92,154.92,149.6,150.53,449532,0
2016-06-20,153.26,155.83,151.98,153.88,353297,0
2016-06-21,153.95,155.03,152.9,154.34,311715,0
2016-06-22,154.72,155.98,153.64,153.86,279367,0
2016-06-23,155.74,157.56,154.1,157.46,362278,0
2016-06-24,152,155.46,150.25,153.56,2987697,0
2016-06-27,152.63,158.22,152.63,156.89,679890,0
2016-06-28,158.02,161.26,157.32,159.97,379673,0
2016-06-29,162.15,165.7,161.07,165.14,334894,0
2016-06-30,166,168.19,165.29,166.71,678648,0
2016-07-01,166.55,168.34,164.73,164.8,303438,0
2016-07-05,164.13,165.7,163.33,165.18,265689,0
2016-07-06,164.19,168.01,164.02,167.89,399350,0
2016-07-07,167.84,169.13,166.88,168.25,209377,0
2016-07-08,169.7,170.89,168.5,169.12,324692,0
2016-07-11,170.01,171.41,167.71,167.87,307791,0
2016-07-12,169.05,169.05,166.33,167.97,419854,0
2016-07-13,168.49,170.01,166.31,166.94,450530,0
2016-07-14,168.2,168.72,166.535,167.08,183300,0
2016-07-15,167.46,167.46,164.78,164.97,275645,0
2016-07-18,164.97,166.01,163.83,165.62,276876,0
2016-07-19,164.96,166.2,164.31,165.44,202206,0
2016-07-20,166.69,167.88,166,166.94,178302,0
2016-07-21,166.49,167.56,163.99,164.66,157789,0
2016-07-22,165,167.92,164.04,167.73,158268,0
2016-07-25,167.72,167.72,164.29,164.8,370841,0
2016-07-26,165.49,167.01,164.47,166.92,231191,0
2016-07-27,167.41,167.41,164.77,165.5,247047,0
2016-07-28,168.9,168.9,160.06,166.01,334292,0
2016-07-29,166.09,166.77,162.03,163.02,346417,0
2016-08-01,162.93,164.01,161.19,163.91,302197,0
2016-08-02,163.11,163.72,159.24,161.74,259762,0
2016-08-03,161.08,161.43,159.84,160.56,186492,0
2016-08-04,160.17,162.785,159.93,160.97,155983,0
2016-08-05,161.23,162.295,160.31,161.14,171693,0
2016-08-08,161.13,161.21,159.58,159.95,215018,0
2016-08-09,159.89,162.85,159.57,162.17,254160,0
2016-08-10,162.2,163.15,161.69,162.71,193379,0
2016-08-11,163.14,164.829,163.12,163.36,155882,0
2016-08-12,163.33,164.1,162.1,163.85,105115,0
2016-08-15,164.11,164.31,163.31,163.45,128637,0
2016-08-16,162.99,164.43,162.31,163.37,171210,0
2016-08-17,163.22,163.89,161.555,162.17,183818,0
2016-08-18,162.31,163.47,161.92,162.46,135998,0
2016-08-19,162.28,164.49,161.25,164.35,182319,0
2016-08-22,163.62,164.99,163.35,164.35,182815,0
2016-08-23,164.99,165.96,164.335,165.64,153481,0
2016-08-24,165.61,166,164.29,165.14,151601,0
2016-08-25,164.96,166.55,164,166.29,113893,0
2016-08-26,166.16,166.91,164.68,165.9,133893,0
2016-08-29,166.25,167.59,165.54,166.53,123036,0
2016-08-30,166.53,167.46,165.78,167.18,120018,0
2016-08-31,166.56,167.31,163.91,163.95,180360,0
2016-09-01,163.54,167.58,162.99,166.55,235883,0
2016-09-02,167.53,169.84,167.23,168.86,160319,0
2016-09-06,168.43,169.31,167.27,168.03,141442,0
2016-09-07,168.7,169.58,168.1,168.98,185153,0
2016-09-08,168.31,170.49,167.77,169.79,248487,0
2016-09-09,169,170.04,167.97,167.97,240680,0
2016-09-12,167.1,169.69,166.08,169.52,211432,0
2016-09-13,169.5,169.89,168.01,169.03,178621,0
2016-09-14,169.38,169.793,168.4,169.43,141640,0
2016-09-15,169.48,174.184,167.98,172,408022,0
2016-09-16,171.53,172.4,170.46,170.93,329210,0
2016-09-19,171.91,172.65,170.15,170.98,167292,0
2016-09-20,171.3,172.358,170.705,171.02,166969,0
2016-09-21,172.11,173.21,171.18,173.14,195046,0
2016-09-22,173.5,175.77,173.5,175.47,304540,0
2016-09-23,175.11,175.11,172.68,172.89,150635,0
2016-09-26,172.62,172.62,169.74,170.6,313073,0
2016-09-27,170.13,171.53,168.052,171.33,207142,0
2016-09-28,171.45,171.87,170.57,171.19,188739,0
2016-09-29,170.64,171.14,169.18,169.79,169330,0
2016-09-30,170.02,171.93,168.015,171.23,222755,0
2016-10-03,170.96,171.89,169.4,170.52,205030,0
2016-10-04,171.17,171.17,169.16,170.51,187962,0
2016-10-05,171.19,172,169.56,170.84,205622,0
2016-10-06,171.12,171.32,169.86,171.15,189732,0
2016-10-07,170.85,171,169.072,169.73,241634,0
2016-10-10,170.72,172.24,170.17,170.31,177106,0
2016-10-11,169.83,170.23,166.93,169.5,261498,0
2016-10-12,169.35,170.37,168.61,170.2,183527,0
2016-10-13,168.75,170.54,166.705,169.77,134149,0
2016-10-14,170.26,171.885,169.33,169.38,93549,0
2016-10-17,169.57,170.58,167.35,167.61,131395,0
2016-10-18,169.25,169.5,167.99,168.22,127330,0
2016-10-19,167.73,168.425,165.5,165.54,170177,0
2016-10-20,165.04,165.46,162.19,162.39,261399,0
2016-10-21,162.67,164.6,161.65,163.85,141985,0
2016-10-24,165.64,167.04,164.24,166.27,100904,0
2016-10-25,166.76,167.105,164.94,165.56,216540,0
2016-10-26,165.41,166.965,164.608,166.23,191088,0
2016-10-27,166.99,169.17,158.18,161.05,424961,0
2016-10-28,160.13,164.13,160.13,162.71,249390,0
2016-10-31,163.08,163.96,159.96,160.4,249448,0
2016-11-01,161.06,161.544,158.75,160.48,225152,0
2016-11-02,159.92,160.62,157.59,157.8,201078,0
2016-11-03,157.38,161.43,156.42,160.07,268372,0
2016-11-04,160,160.405,154.5,154.74,343672,0
2016-11-07,156.53,158.3,155.87,156.4,230462,0
2016-11-08,156.41,156.98,153.97,154.35,241398,0
2016-11-09,152.31,156.97,151.571,155.57,579444,0
2016-11-10,156.44,156.72,150.1,150.16,349883,0
2016-11-11,149.17,150.96,147.21,150.21,388792,0
2016-11-14,149.53,150.38,147.22,147.34,296102,0
2016-11-15,148.33,150.86,148.255,148.79,217173,0
2016-11-16,148.8,152.42,148.8,152.34,226033,0
2016-11-17,152.68,155.12,152.22,155.02,287066,0
2016-11-18,155,156.175,154.23,155.53,266672,0
2016-11-21,155.55,157.44,153.635,154.15,253360,0
2016-11-22,154.6,155.55,152.24,152.31,189983,0
2016-11-23,151.76,153.11,151.33,152.94,211476,0
2016-11-25,153.11,153.87,152.77,153.72,98278,0
2016-11-28,153.03,154.15,152.36,153.08,232761,0
2016-11-29,152.66,153.75,152.165,152.44,277619,0
2016-11-30,152.8,152.8,148.75,148.9,205997,0
2016-12-01,148.89,149.41,141.83,143.42,501654,0
2016-12-02,141.81,143.45,140.36,142.69,553578,0
2016-12-05,143,146.36,143,144.88,366730,0
2016-12-06,145.62,146.51,144.14,146.19,285711,0
2016-12-07,146.6,148.42,145.7,147.73,214350,0
2016-12-08,147.32,148.6,145.03,145.54,279929,0
2016-12-09,146.21,146.46,143.69,143.72,344247,0
2016-12-12,142.81,145.44,142.04,145.27,560612,0
2016-12-13,146.56,149.01,144.27,148.8,571720,0
2016-12-14,149.37,149.46,148.2,148.95,579922,0
2016-12-15,146.87,148.66,140.891,143,1064953,0
2016-12-16,142.31,143.026,139.61,141.13,650786,0
2016-12-19,141.87,143.67,141.01,143.62,444745,0
2016-12-20,144.39,149.109,144.295,147.75,543913,0
2016-12-21,146.99,147.66,145.091,145.26,310818,0
2016-12-22,144.6,144.6,142.88,144.08,191304,0
2016-12-23,143.42,145.33,142.84,143.55,146279,0
2016-12-27,143.15,144.52,142.21,144.06,216905,0
2016-12-28,143.72,144.46,143.05,143.16,246839,0
2016-12-29,142.65,144.09,142.4,143.38,275708,0
2016-12-30,144.2,144.2,142.4,142.77,347721,0
2017-01-03,143.8,144.82,142.755,144.77,228446,0
2017-01-04,145,147.54,144.88,146.61,255607,0
2017-01-05,146.6,148.87,145.38,148.02,298906,0
2017-01-06,148.03,149.73,147.18,147.79,209667,0
2017-01-09,147.63,149.61,147.145,149.32,228270,0
2017-01-10,149.93,152.37,149.09,150.11,239275,0
2017-01-11,150.51,153.81,150.175,151.91,194342,0
2017-01-12,152.15,152.52,150,152.13,191729,0
2017-01-13,152.89,153.92,150.225,151.35,300831,0
2017-01-17,151.1,151.67,150.2,151.21,236070,0
2017-01-18,151.19,151.84,150.34,150.98,203032,0
2017-01-19,150.51,151.315,148.85,149.15,240080,0
2017-01-20,150.07,150.4,148.49,148.82,136044,0
2017-01-23,148.68,149.91,147.22,147.33,188434,0
2017-01-24,148.05,149.36,146.98,147.48,219749,0
2017-01-25,147.92,148.76,147.675,148.17,210728,0
2017-01-26,148.81,148.89,146.155,147.63,131256,0
2017-01-27,147.06,149.34,147.06,149.27,144684,0
2017-01-30,148.88,148.88,146,147.48,200988,0
2017-01-31,145.93,146.365,144.19,146.02,256395,0
2017-02-01,146.72,146.75,145.07,146.32,256207,0
2017-02-02,145.39,147.5,143.49,145,269384,0
2017-02-03,145.73,146.685,144.97,145.55,341552,0
2017-02-06,144.88,146.82,143.38,146.78,352588,0
2017-02-07,146.6,147.88,146.52,147.17,195014,0
2017-02-08,146.82,147.3,145.42,145.99,276885,0
2017-02-09,147.3,166.86,147.3,160.66,1107222,0
2017-02-10,160.31,161.24,155.96,157.74,367877,0
2017-02-13,157.98,157.98,155.61,155.82,187497,0
2017-02-14,155.25,155.82,154.14,155.58,217379,0
2017-02-15,155.57,156.94,154.67,155.65,298407,0
2017-02-16,155.66,156.71,153.6,153.74,261924,0
2017-02-17,154.29,155.42,153.01,154.05,244248,0
2017-02-21,154.31,156.72,154.31,156.48,236779,0
2017-02-22,155.7,156.78,154.75,155.14,140459,0
2017-02-23,155.34,155.7,153.977,154.35,226807,0
2017-02-24,154.04,156.65,153.82,156.48,254704,0
2017-02-27,155.48,156.32,154.81,155.63,185842,0
2017-02-28,154.91,154.91,151.59,151.65,368667,0
2017-03-01,152.64,153.143,151.476,152.85,413816,0
2017-03-02,152.86,152.93,151.37,152.23,161325,0
2017-03-03,152.09,153.27,151.38,152.87,229213,0
2017-03-06,151.77,152.92,151.53,152.38,138602,0
2017-03-07,152.75,154.37,151.89,153.33,176982,0
2017-03-08,153.68,154.68,153.44,153.82,312450,0
2017-03-09,154.3,155,152.74,154.34,242041,0
2017-03-10,154.81,156.47,154.25,155.6,176569,0
2017-03-13,155.52,156.59,155.01,156.49,270890,0
2017-03-14,156.29,156.29,154.27,155.27,158987,0
2017-03-15,156.33,158,154.7,157.11,338143,0
2017-03-16,157.8,157.8,155.58,156.37,149903,0
2017-03-17,157.13,157.13,155.82,156.35,242024,0
2017-03-20,156.32,157.93,155.5,156.25,139636,0
2017-03-21,156.27,156.74,154.34,154.51,162795,0
2017-03-22,154.46,155.5,153.9,155.06,138271,0
2017-03-23,154.87,155.5,153.71,154.21,262390,0
2017-03-24,154.69,154.95,153.52,154.48,116696,0
2017-03-27,153.14,154.395,152,154.13,201550,0
2017-03-28,153.99,155.21,153.25,154.58,171173,0
2017-03-29,154.68,155.19,153.58,154.99,132601,0
2017-03-30,154.21,155.49,153.05,153.59,115377,0
2017-03-31,153.6,155.19,153.36,154.56,112981,0
2017-04-03,154.22,156.26,153.38,153.53,216517,0
2017-04-04,153.12,154.759,152,152.58,229809,0
2017-04-05,153.46,154.12,152.09,152.58,211470,0
2017-04-06,152.75,154.95,152.15,154.84,115333,0
2017-04-07,154.23,155.905,153.419,153.81,134523,0
2017-04-10,153.94,154.32,152.79,153.62,101734,0
2017-04-11,153.56,154.99,152.76,154.78,133808,0
2017-04-12,154.92,156.31,153.8,154.3,150805,0
2017-04-13,154.3,155.51,153.69,154.28,126242,0
2017-04-17,155.01,155.63,154.39,155.39,138075,0
2017-04-18,155.37,156.805,154.61,156.58,113169,0
2017-04-19,156.42,158.84,156.305,158.48,140070,0
2017-04-20,159.02,159.02,157.21,158.07,149125,0
2017-04-21,158.16,159.925,157.6,158.56,141070,0
2017-04-24,160,162.32,158.91,160.47,138376,0
2017-04-25,160.92,162.46,159.495,161.83,178075,0
2017-04-26,162.25,162.35,159.63,162.05,234566,0
2017-04-27,163.17,168.95,163.17,166.92,346441,0
2017-04-28,166.01,166.925,162.16,163.59,273543,0
2017-05-01,163.23,164.39,162.52,163.77,203260,0
2017-05-02,163.8,166.36,163.34,166.01,241186,0
2017-05-03,166.08,166.53,164.82,165.94,164912,0
2017-05-04,166,167.49,165.4,166.43,138653,0
2017-05-05,166.63,167.16,164,166.21,203130,0
2017-05-08,165.59,166.41,164.46,165.68,198122,0
2017-05-09,166.32,166.613,164.45,165.68,298251,0
2017-05-10,164.97,167.32,164.32,167.14,143931,0
2017-05-11,167.5,167.5,165.15,167.02,121920,0
2017-05-12,166.81,167.83,165.545,167.22,115599,0
2017-05-15,167.8,169.41,167.705,168.93,131681,0
2017-05-16,169.23,169.23,166.24,168.87,169723,0
2017-05-17,166.83,168.82,166.025,166.41,187047,0
2017-05-18,166.29,167.66,165.16,166.18,97927,0
2017-05-19,167.21,169.79,165.68,169.17,156281,0
2017-05-22,169.58,170.59,168.78,169.07,160543,0
2017-05-23,170.17,170.63,168.38,169.79,110482,0
2017-05-24,169.79,171.19,168.66,171.01,149892,0
2017-05-25,172.25,173.39,170.01,171.38,119294,0
2017-05-26,171,171.41,170.32,170.5,120905,0
2017-05-30,170.67,170.835,169.55,170.76,119049,0
2017-05-31,171.54,171.824,169.95,170.88,211873,0
2017-06-01,170.88,171.48,169.26,171.44,176617,0
2017-06-02,171.89,173.98,170.84,173.28,168346,0
2017-06-05,173.29,174.64,172.91,174,141251,0
2017-06-06,173.17,174.3,171.51,171.52,98816,0
2017-06-07,171.69,172.21,169.76,170.95,108747,0
2017-06-08,170.67,171.51,168.85,171.02,104969,0
2017-06-09,171.64,171.936,164.467,166.17,276490,0
2017-06-12,165.08,168.02,160.12,167.78,195282,0
2017-06-13,168.34,170.64,167.75,169.9,194735,0
2017-06-14,170.94,172.17,167.33,169.14,150325,0
2017-06-15,168.24,169.66,165.4,169.4,146005,0
2017-06-16,168.96,171.72,167.27,169.83,355465,0
2017-06-19,169.91,172.54,168.9,171.12,190158,0
2017-06-20,170.65,172.3,167.593,170.22,129230,0
2017-06-21,170.07,173.23,169.54,171.64,120479,0
2017-06-22,170.9,174.75,170.8,174,254586,0
2017-06-23,174.75,177.6,172.98,176.94,306775,0
2017-06-26,177.5,177.81,175.06,175.24,131650,0
2017-06-27,175.43,176.63,174.42,175.03,229279,0
2017-06-28,175.62,178.09,174.77,177.15,153278,0
2017-06-29,176.66,177.28,174.69,176.83,233159,0
2017-06-30,176.84,177.94,175.65,175.67,251572,0
2017-07-03,175.63,175.68,169.425,169.83,125968,0
2017-07-05,170.59,172.01,169.22,171.24,180601,0
2017-07-06,169.74,172.2,169.24,170.04,180995,0
2017-07-07,170.59,172.45,170.245,172.35,119738,0
2017-07-10,172.33,173.14,171.26,171.36,111102,0
2017-07-11,171.82,172.59,170.604,171.19,175851,0
2017-07-12,172.22,175.82,172.11,175.2,156671,0
2017-07-13,175.53,175.53,172.7,174.22,140253,0
2017-07-14,174.21,176.39,174.06,175.79,154786,0
2017-07-17,176.09,178.69,175.515,176.12,143879,0
2017-07-18,175.87,176.98,174.32,176.06,130725,0
2017-07-19,176.52,178.25,176.08,177.52,129727,0
2017-07-20,177.58,179.44,176.64,177.56,100840,0
2017-07-21,176.88,178.25,176.165,177.34,94847,0
2017-07-24,177,180.28,177,180.06,144840,0
2017-07-25,180.51,182.305,179.8,181.01,247412,0
2017-07-26,181.28,182.49,179.51,181.33,226602,0
2017-07-27,175.89,180.81,165.14,169.9,627254,0
2017-07-28,169.19,171.2,168.53,169.96,270170,0
2017-07-31,170.26,173.52,168.69,171.81,332052,0
2017-08-01,172.49,173.52,171.05,172.29,263642,0
2017-08-02,172.04,172.04,168.15,170.27,374607,0
2017-08-03,170.9,171.04,168.58,169.65,136932,0
2017-08-04,169.91,171.09,169.065,170.53,97691,0
2017-08-07,170.22,172.41,169.42,169.78,140563,0
2017-08-08,168.78,169.88,167.27,167.49,106305,0
2017-08-09,166.73,169.54,166.631,169.46,112666,0
2017-08-10,168.57,169,167.36,167.74,136011,0
2017-08-11,167.04,170.9,166.9,169.53,187122,0
2017-08-14,171.04,175.2,170.54,173.29,169290,0
2017-08-15,173.5,174.75,170.25,170.46,180878,0
2017-08-16,170.93,172.93,169.29,172.32,185964,0
2017-08-17,172.06,172.35,169.82,169.96,220940,0
2017-08-18,169.28,170.88,168.43,169.76,96916,0
2017-08-21,169.65,170.34,168.4,170.13,76272,0
2017-08-22,170.61,171.97,170.16,171.62,91576,0
2017-08-23,170.58,172.12,169.51,170.99,101734,0
2017-08-24,171.64,171.82,169.05,169.97,101123,0
2017-08-25,170.85,171.54,169.242,170.27,156428,0
2017-08-28,170.52,170.685,168.69,169.04,114274,0
2017-08-29,169,169.7,167.88,169.05,162645,0
2017-08-30,168.89,170.69,168.76,170.2,132468,0
2017-08-31,170.34,173.41,170.25,172.8,191607,0
2017-09-01,173,173,171.22,171.51,100786,0
2017-09-05,171.2,171.53,169.34,170.56,136227,0
2017-09-06,171.15,171.79,169,170.1,135869,0
2017-09-07,170.75,171.25,169.25,169.87,118150,0
2017-09-08,169.63,170.74,169.225,169.71,125482,0
2017-09-11,170.66,172.95,170.01,171.15,173770,0
2017-09-12,171.21,171.89,169.52,171.75,124012,0
2017-09-13,171.45,171.818,169.35,169.58,129400,0
2017-09-14,168.91,169.8,167.8,169.01,140070,0
2017-09-15,168.45,170.1,167.5,169.83,430782,0
2017-09-18,169.84,171.36,169.21,170.12,140427,0
2017-09-19,170.38,171.46,169.02,170.5,142593,0
2017-09-20,169.92,170.455,168.825,170.41,177953,0
2017-09-21,170.37,170.7,168.62,170.61,131863,0
2017-09-22,171.23,173.62,171.21,173.4,159059,0
2017-09-25,173.4,173.4,170.58,171.97,156046,0
2017-09-26,172.91,173.125,169.18,169.62,174055,0
2017-09-27,170.54,172.745,169.3,172.26,231913,0
2017-09-28,171.58,173.65,170.81,173.38,139454,0
2017-09-29,173,174.63,172.92,174.32,246951,0
2017-10-02,174.85,176.97,173.735,175.39,210691,0
2017-10-03,175.24,176.35,174.72,175.06,193303,0
2017-10-04,175,175.47,173.77,175.31,161827,0
2017-10-05,175.54,176.525,174.86,176.5,126918,0
2017-10-06,175.96,177.875,174.955,177.46,107459,0
2017-10-09,177.475,178.37,177.36,178.25,98178,0
2017-10-10,178.7,178.7,176.1,176.65,161184,0
2017-10-11,177.16,177.61,176.41,177.53,162771,0
2017-10-12,177.47,180.94,177.38,178.94,158542,0
2017-10-13,179.37,180.57,178.22,179.51,105689,0
2017-10-16,179.69,180.03,178.67,179.58,166726,0
2017-10-17,171.5,175.92,169.5,175.62,187673,0
2017-10-18,175.76,176.85,175.135,176.16,136238,0
2017-10-19,176.05,176.24,175.01,176.24,143070,0
2017-10-20,179.71,179.71,176.01,177.33,211168,0
2017-10-23,178.3,178.61,177.36,177.78,174699,0
2017-10-24,177.43,177.59,176.49,177.2,110130,0
2017-10-25,176.9,177.485,170.28,170.51,459024,0
2017-10-26,177.68,183.98,176.28,181.86,519735,0
2017-10-27,181.37,182.05,179.19,180.33,305225,0
2017-10-30,179.24,179.95,175.86,176.48,260559,0
2017-10-31,173.89,177.83,173.89,177.29,150646,0
2017-11-01,177.31,177.31,173.92,175.72,173556,0
2017-11-02,175.61,176.46,173.92,174.64,173322,0
2017-11-03,174.69,176.11,172.936,175.92,158949,0
2017-11-06,175.54,175.99,173.535,174.56,168019,0
2017-11-07,175.1,175.1,172.18,172.66,165682,0
2017-11-08,172.2,173.56,172.13,172.68,122458,0
2017-11-09,170.66,171.42,168.12,169.82,212241,0
2017-11-10,168.83,170.77,168.53,170.67,115858,0
