Date,Open,High,Low,Close,Volume,OpenInt
2007-10-24,18,18,18,18,0,0
2007-10-25,33,35,28.89,29.82,7487306,0
2007-10-26,29.69,32.98,29.25,32,1625582,0
2007-10-29,34,35,32.65,34.7,668513,0
2007-10-30,35.22,35.6,33,35.43,455543,0
2007-10-31,34.93,35.63,32.95,34.2,393584,0
2007-11-01,33.5,33.5,32.14,32.73,453876,0
2007-11-02,32.74,32.97,31.52,32.42,275937,0
2007-11-05,31.61,32.25,31.11,31.5,342379,0
2007-11-06,31.51,31.9,31.35,31.43,223066,0
2007-11-07,31.3,31.3,29.25,29.35,525585,0
2007-11-08,29.25,30.15,29.25,30,411088,0
2007-11-09,29.65,30.08,29.06,29.9,213304,0
2007-11-12,29.67,31.16,29.04,29.04,112874,0
2007-11-13,29.3,30,28.41,29.13,236667,0
2007-11-14,29.16,30.25,29.1,29.95,244425,0
2007-11-15,29.71,30.69,29.71,30.2,76798,0
2007-11-16,30.2,30.7,30,30.69,88818,0
2007-11-19,30.05,30.69,28.75,29.19,238207,0
2007-11-20,29.71,29.72,25.26,27,742895,0
2007-11-21,26.33,26.41,23.26,24.35,810361,0
2007-11-23,23.74,24.24,22.85,24.17,100153,0
2007-11-26,24.77,25.33,24,24.2,233800,0
2007-11-27,24.44,25,23.8,23.87,211115,0
2007-11-28,24.47,25.31,24.2,24.85,417363,0
2007-11-29,24.49,25.02,24.19,24.79,341654,0
2007-11-30,25,26.23,24.76,25.74,199068,0
2007-12-03,25.98,26.75,25.55,26.3,319191,0
2007-12-04,26.29,26.66,25.73,25.85,180419,0
2007-12-05,26.08,26.75,26.01,26.54,168430,0
2007-12-06,26.55,27.5,26.55,27.49,102070,0
2007-12-07,27.67,28.85,27.66,27.98,103190,0
2007-12-10,28.23,28.53,26.53,27.5,281467,0
2007-12-11,26.5,26.79,19.35,20.91,3591083,0
2007-12-12,21.12,21.85,18.41,19.55,1121328,0
2007-12-13,19.55,19.76,17.53,18.56,1190276,0
2007-12-14,18.7,18.7,18.1,18.55,173455,0
2007-12-17,18.6,18.6,17.41,17.86,161501,0
2007-12-18,18,18,17.12,17.7,220884,0
2007-12-19,17.81,17.92,17.1,17.75,143351,0
2007-12-20,17.75,17.75,16.5,16.75,252613,0
2007-12-21,17,17.15,15.6,16.58,1079970,0
2007-12-24,16.74,16.83,16.23,16.8,189595,0
2007-12-26,16.7,17.95,16.41,17.35,270613,0
2007-12-27,17.25,17.45,17,17.27,123358,0
2007-12-28,17.26,17.48,16.9,17.1,236445,0
2007-12-31,17,17.35,16.88,17.15,515246,0
2008-01-02,17,17.1,16.23,16.55,213031,0
2008-01-03,16.24,16.86,15.05,15.5,296493,0
2008-01-04,15.75,15.75,14.49,14.49,334323,0
2008-01-07,14.56,14.75,11.83,12.52,993206,0
2008-01-08,12.8,13.75,12.35,13.55,703928,0
2008-01-09,13.49,14.5,13.39,14.5,1019745,0
2008-01-10,14.35,16.26,14.35,16.07,1232662,0
2008-01-11,15.7,16,15.21,15.8,417765,0
2008-01-14,15.77,16.41,15.58,16.05,237893,0
2008-01-15,15.65,16.06,15.58,15.61,291563,0
2008-01-16,15.6,16.33,15.59,15.91,297034,0
2008-01-17,15.83,15.92,14.39,14.76,188877,0
2008-01-18,14.66,14.74,12,12.5,951079,0
2008-01-22,12,12.86,11.78,12.58,1503690,0
2008-01-23,12.28,14.5,12.27,14.25,391619,0
2008-01-24,14.3,14.55,13.99,14.3,579310,0
2008-01-25,14.53,15.68,14.25,15.19,340111,0
2008-01-28,15.11,15.76,14.83,15.5,212308,0
2008-01-29,15.5,16.6,15.14,16.35,233901,0
2008-01-30,16.11,16.53,15.49,15.55,330010,0
2008-01-31,15.4,15.77,15.21,15.24,281690,0
2008-02-01,15.55,15.68,14.1,14.75,374970,0
2008-02-04,14.63,14.88,13.88,14.03,189300,0
2008-02-05,13.71,14.19,13.69,14,165919,0
2008-02-06,14.04,14.75,14,14.2,92123,0
2008-02-07,14.15,16.25,13.93,15.92,243424,0
2008-02-08,15.75,15.78,15.12,15.55,395631,0
2008-02-11,15.55,15.6,14.79,15.09,125144,0
2008-02-12,15.14,15.86,14.8,14.91,123590,0
2008-02-13,15.02,15.08,14.5,14.93,147478,0
2008-02-14,14.99,15.09,14.33,14.79,174501,0
2008-02-15,14.74,14.79,14.44,14.79,67064,0
2008-02-19,15.05,16.04,14.75,14.78,119370,0
2008-02-20,14.74,15,14.4,14.92,72220,0
2008-02-21,15.06,15.53,14.76,14.78,123519,0
2008-02-22,14.79,14.88,13.49,14,155277,0
2008-02-25,14,14.3,13.9,14.15,275205,0
2008-02-26,14.08,15.48,14.08,15.17,141379,0
2008-02-27,14.96,14.96,14.64,14.82,106448,0
2008-02-28,15.04,15.05,14.58,14.62,192409,0
2008-02-29,14.5,14.68,13.79,14.01,155863,0
2008-03-03,14.25,15.1,14.25,14.75,269544,0
2008-03-04,14.57,14.94,14.03,14.32,65716,0
2008-03-05,14.42,14.79,14.08,14.44,110225,0
2008-03-06,14.34,14.45,14,14.3,121343,0
2008-03-07,14.09,14.31,13.42,13.48,117930,0
2008-03-10,13.5,13.66,12.5,12.69,228666,0
2008-03-11,13.04,13.35,12.73,12.82,137858,0
2008-03-12,12.86,13.15,12.14,12.22,176753,0
2008-03-13,12,12,10.44,10.49,271105,0
2008-03-14,10.8,11,10.08,10.7,691423,0
2008-03-17,10.15,11.51,10.14,11.28,175216,0
2008-03-18,11.7,11.93,11,11.8,254946,0
2008-03-19,12,12.26,11.46,11.5,240100,0
2008-03-20,10.71,13.35,10.35,12.78,745873,0
2008-03-24,13.03,14.96,12.51,13.99,205511,0
2008-03-25,13.88,17.12,13.88,15.02,390051,0
2008-03-26,14.89,14.89,14.29,14.65,131420,0
2008-03-27,14.73,14.73,13.9,14.47,113697,0
2008-03-28,14.4,14.66,14.02,14.02,147101,0
2008-03-31,14.16,14.46,13.63,14.04,163511,0
2008-04-01,14,14.84,14,14.32,266137,0
2008-04-02,14.35,14.48,13.98,13.98,142847,0
2008-04-03,13.81,14.15,13.81,14.07,100769,0
2008-04-04,14.11,14.11,13.5,13.82,133291,0
2008-04-07,13.89,14.03,13.49,13.52,94993,0
2008-04-08,13.32,14.9,13.32,14.18,194591,0
2008-04-09,14.25,14.27,13.55,13.73,198808,0
2008-04-10,13.76,14.99,13.73,14.91,129359,0
2008-04-11,14.85,14.88,14.24,14.3,120849,0
2008-04-14,14.36,14.85,14.06,14.41,116044,0
2008-04-15,14.42,14.53,14.1,14.22,48133,0
2008-04-16,14.28,14.62,14.03,14.12,125527,0
2008-04-17,14,14.15,13.8,14,77059,0
2008-04-18,14.18,14.19,13.82,14.1,141546,0
2008-04-21,14.06,14.39,14.02,14.04,118630,0
2008-04-22,13.89,14.04,13.21,13.27,159219,0
2008-04-23,13.4,13.48,12.98,13.29,237292,0
2008-04-24,13.21,13.61,12.95,13.4,512656,0
2008-04-25,13.4,14,13.37,13.88,761426,0
2008-04-28,13.91,14,13.76,13.81,193951,0
2008-04-29,13.74,14.27,13.74,14.17,398000,0
2008-04-30,14.24,14.26,14,14.15,728141,0
2008-05-01,14.15,15,14.1,14.96,837567,0
2008-05-02,15.04,15.31,14.72,14.85,421266,0
2008-05-05,14.74,14.76,14.41,14.55,500930,0
2008-05-06,14.43,14.6,14.15,14.37,80921,0
2008-05-07,14.41,15,14.4,14.5,149035,0
2008-05-08,14.53,14.53,13.95,14.35,131933,0
2008-05-09,14.07,14.24,13.95,14.21,167378,0
2008-05-12,14.28,14.76,13.75,14.27,295415,0
2008-05-13,14.28,14.75,14.28,14.6,132121,0
2008-05-14,14.59,15,14.59,14.69,146938,0
2008-05-15,14.67,15.06,14.61,14.92,447553,0
2008-05-16,14.91,15.07,14.52,14.62,217679,0
2008-05-19,14.59,14.66,14.11,14.16,192086,0
2008-05-20,14.05,14.19,13.76,13.92,213939,0
2008-05-21,13.95,14.35,13.83,14.34,290060,0
2008-05-22,14.32,14.32,14.04,14.29,266750,0
2008-05-23,14.19,14.19,13.29,13.76,159596,0
2008-05-27,13.75,14.5,13.5,14.37,154860,0
2008-05-28,14.38,15,14.3,14.99,309937,0
2008-05-29,15,15,14.56,14.9,370241,0
2008-05-30,14.98,15.08,14.26,14.26,544751,0
2008-06-02,14.39,14.41,13.89,14.29,228449,0
2008-06-03,14.3,14.55,13.94,13.98,317651,0
2008-06-04,13.77,14,13.32,13.33,256906,0
2008-06-05,14.83,14.97,13.8,14.31,600723,0
2008-06-06,14.18,14.26,13.68,13.84,305604,0
2008-06-09,13.85,13.85,13.25,13.35,231120,0
2008-06-10,13.29,14.17,13.27,14.02,255860,0
2008-06-11,13.97,14.05,13.03,13.08,242056,0
2008-06-12,13.18,13.58,12.4,12.58,235447,0
2008-06-13,12.69,13.08,12.59,12.95,141557,0
2008-06-16,12.93,13.49,12.72,13.45,148229,0
2008-06-17,13.48,13.66,12.97,13.05,154000,0
2008-06-18,12.91,12.91,12.17,12.22,141963,0
2008-06-19,12.22,12.5,12.17,12.23,163385,0
2008-06-20,12.43,13.18,12.43,12.66,367334,0
2008-06-23,12.71,12.83,11.54,11.58,252117,0
2008-06-24,11.52,12.27,11.44,11.62,223504,0
2008-06-25,11.63,11.67,11.08,11.29,281087,0
2008-06-26,11.22,11.22,10.33,10.49,621993,0
2008-06-27,10.45,11.27,10.35,11.27,2011308,0
2008-06-30,11.24,11.61,10.91,11.24,1094138,0
2008-07-01,11.1,11.35,10.93,11.3,1346486,0
2008-07-02,11.28,11.3,10.76,10.79,198407,0
2008-07-03,10.81,10.81,10.08,10.08,130323,0
2008-07-07,10.16,10.3,9.53,9.62,312945,0
2008-07-08,9.6,10.08,9.42,10.05,325129,0
2008-07-09,10.07,10.3,9.72,9.75,456908,0
2008-07-10,9.75,10.05,9.72,9.75,249463,0
2008-07-11,9.64,9.65,9.21,9.44,794420,0
2008-07-14,9.73,9.73,9.45,9.57,184388,0
2008-07-15,9.45,9.72,9.02,9.59,335417,0
2008-07-16,9.65,10.14,9.49,10,569211,0
2008-07-17,10.02,10.49,9.87,10.35,803520,0
2008-07-18,10.36,10.36,9.74,9.89,582745,0
2008-07-21,10.09,10.62,10.09,10.36,750743,0
2008-07-22,10.29,10.8,10.24,10.73,576602,0
2008-07-23,10.86,12.05,10.86,11.49,1082821,0
2008-07-24,11.57,11.8,11.38,11.46,201530,0
2008-07-25,11.54,11.68,11.25,11.39,306135,0
2008-07-28,11.33,11.41,10.51,10.6,199337,0
2008-07-29,10.66,11.06,10.57,11.04,202582,0
2008-07-30,11.11,11.36,10.84,10.93,126993,0
2008-07-31,10.51,10.54,9.21,9.43,620802,0
2008-08-01,9.46,9.5,9.41,9.45,548396,0
2008-08-04,9.48,9.98,9.35,9.38,864859,0
2008-08-05,9.55,9.55,9.25,9.5,525390,0
2008-08-06,9.5,10,9.45,9.87,791329,0
2008-08-07,9.8,10.25,9.8,10.22,284655,0
2008-08-08,10.27,11.23,10.1,11.11,446570,0
2008-08-11,10.98,12.48,10.98,11.58,479144,0
2008-08-12,11.51,12.22,11.27,11.76,631761,0
2008-08-13,11.69,11.96,11.5,11.91,295858,0
2008-08-14,11.85,12.24,11.58,11.98,338183,0
2008-08-15,12.08,12.25,11.94,12.17,319292,0
2008-08-18,12.2,12.54,12.05,12.23,166358,0
2008-08-19,12.12,12.25,11.66,11.88,353796,0
2008-08-20,11.96,12.25,11.65,12.01,115152,0
2008-08-21,11.86,11.9,11.48,11.6,237263,0
2008-08-22,11.68,12.23,11.68,12.03,111333,0
2008-08-25,12.01,12.06,11.13,11.44,278415,0
2008-08-26,11.43,12.18,11.43,11.95,171408,0
2008-08-27,11.93,11.93,11.05,11.2,334705,0
2008-08-28,11.23,11.68,11,11.45,268298,0
2008-08-29,11.42,11.61,10.6,10.88,339950,0
2008-09-02,11.12,11.46,10.81,11.46,1196423,0
2008-09-03,11.46,11.51,11.09,11.38,773536,0
2008-09-04,11.08,11.43,10.69,11.06,595531,0
2008-09-05,11.6,12.77,10.68,12.63,1010823,0
2008-09-08,12.76,14,12.75,13.76,875103,0
2008-09-09,13.27,13.84,13.24,13.44,715717,0
2008-09-10,13.62,14.08,13.34,13.7,523082,0
2008-09-11,13.48,13.93,13.4,13.92,262809,0
2008-09-12,13.79,14.21,13.79,14,352781,0
2008-09-15,13.7,14.12,13.32,13.73,292937,0
2008-09-16,13.39,13.99,13.15,13.93,308222,0
2008-09-17,13.76,14,12.68,13.86,467485,0
2008-09-18,14,14.04,13.49,13.95,605170,0
2008-09-19,14.62,14.95,14.04,14.7,880100,0
2008-09-22,14.58,14.58,12.51,12.84,332409,0
2008-09-23,12.83,13.27,12.24,12.69,252987,0
2008-09-24,12.31,12.31,11.56,12.17,493968,0
2008-09-25,12.21,12.69,12.1,12.58,414327,0
2008-09-26,12.19,13.19,12.19,13.09,528837,0
2008-09-29,13.15,14.06,12.76,13.08,685445,0
2008-09-30,13.21,13.52,12.52,13.28,597393,0
2008-10-01,13.13,13.42,13,13.16,167104,0
2008-10-02,13.12,13.33,12.5,12.62,394433,0
2008-10-03,12.94,13,12.11,12.16,406170,0
2008-10-06,11.93,12.2,11.47,11.79,419196,0
2008-10-07,12,12,10.87,10.9,234942,0
2008-10-08,10.74,11.5,10.5,11.1,706946,0
2008-10-09,11.34,11.46,10.17,10.34,849307,0
2008-10-10,9.97,12.66,9.52,11.89,748820,0
2008-10-13,12.55,12.55,10.98,11.45,273121,0
2008-10-14,11.64,12.07,11.18,11.53,436262,0
2008-10-15,11.49,11.53,10.05,10.31,151111,0
2008-10-16,10.46,11.34,9.79,10.45,272944,0
2008-10-17,10.29,10.96,10.03,10.57,258461,0
2008-10-20,10.69,10.85,10.33,10.6,345981,0
2008-10-21,10.44,10.95,9.84,10.23,291703,0
2008-10-22,9.97,10.87,8.95,9.38,259286,0
2008-10-23,9.41,9.41,8.4,9.32,229503,0
2008-10-24,8.57,9.42,8.57,8.97,223684,0
2008-10-27,8.77,9.45,8,8.05,152539,0
2008-10-28,8.19,9.2,7.71,9.15,180594,0
2008-10-29,9.15,10.15,8.92,9.88,163735,0
2008-10-30,10.13,10.28,9.13,9.28,231226,0
2008-10-31,9.22,9.76,8.62,8.82,200709,0
2008-11-03,8.81,9.2,8.81,9,208326,0
2008-11-04,9.23,10.4,9.22,10.04,295520,0
2008-11-05,9.93,9.93,8.81,8.84,136414,0
2008-11-06,8.85,9.13,8.59,8.63,200547,0
2008-11-07,8.73,8.96,8.53,8.74,223528,0
2008-11-10,9.1,9.32,8.77,9.04,281228,0
2008-11-11,8.98,9.04,8.21,8.5,298919,0
2008-11-12,8.44,8.68,7.76,7.98,214170,0
2008-11-13,8.02,8.25,7.16,8.05,276887,0
2008-11-14,7.88,8.2,7.6,7.6,104215,0
2008-11-17,7.56,7.97,7.49,7.79,171484,0
2008-11-18,8,8.25,7.29,7.57,193937,0
2008-11-19,7.6,7.92,7.49,7.53,194191,0
2008-11-20,7.47,7.77,7.15,7.18,175348,0
2008-11-21,7.22,7.44,6.84,7.42,170719,0
2008-11-24,7.54,9.16,7.51,8.74,207934,0
2008-11-25,7.34,8.11,6.85,7.03,448568,0
2008-11-26,6.85,7.46,6.75,7.07,277235,0
2008-11-28,7.06,7.39,7.06,7.18,95522,0
2008-12-01,7.03,7.37,5.63,5.76,401520,0
2008-12-02,5.87,6.37,5.76,6.28,281063,0
2008-12-03,6.2,7.12,5.9,6.99,190246,0
2008-12-04,6.96,8.09,6.74,7.6,439817,0
2008-12-05,6.77,8.47,6.7,8.47,392498,0
2008-12-08,8.57,9.99,8.33,9.78,471401,0
2008-12-09,9.58,11.08,9.58,9.67,306006,0
2008-12-10,9.68,9.68,8.41,8.49,382914,0
2008-12-11,8.43,8.81,8.07,8.34,357806,0
2008-12-12,8.74,9.21,8.13,9.21,321499,0
2008-12-15,9.23,9.47,8.81,9.01,203706,0
2008-12-16,9.17,9.7,9.12,9.67,211545,0
2008-12-17,9.51,9.73,9.4,9.51,151443,0
2008-12-18,9.68,10.6,9.55,9.88,248728,0
2008-12-19,9.89,10.5,9.89,10.3,245008,0
2008-12-22,10.31,10.48,9.25,9.67,113341,0
2008-12-23,9.73,9.73,9.16,9.27,80228,0
2008-12-24,9.29,9.29,9.05,9.13,28037,0
2008-12-26,9.26,9.26,8.97,9.06,34499,0
2008-12-29,9.06,9.19,7.22,7.7,675202,0
2008-12-30,7.7,8.07,7.05,8.06,737762,0
2008-12-31,8.17,8.35,7.8,8.28,398071,0
2009-01-02,8.31,8.62,7.98,8.3,333581,0
2009-01-05,8.32,8.77,8.05,8.75,299391,0
2009-01-06,8.87,9.17,8.68,8.99,186962,0
2009-01-07,8.89,8.93,8.5,8.78,157859,0
2009-01-08,7.1,7.2,6.59,6.97,1650988,0
2009-01-09,7.12,7.12,6.55,6.91,318744,0
2009-01-12,6.88,6.99,6.73,6.78,431126,0
2009-01-13,6.74,6.9,6.64,6.8,209347,0
2009-01-14,6.69,6.8,6.39,6.47,483582,0
2009-01-15,6.45,6.5,5.94,6.11,375727,0
2009-01-16,6.22,6.22,5.8,6.05,583548,0
2009-01-20,6.11,6.19,5.53,5.94,341156,0
2009-01-21,6.04,6.6,6.02,6.5,359884,0
2009-01-22,6.4,6.63,6.4,6.54,260299,0
2009-01-23,6.48,6.6,6.39,6.5,296868,0
2009-01-26,6.49,6.6,6.32,6.51,227478,0
2009-01-27,6.51,6.8,6.41,6.59,130325,0
2009-01-28,6.65,6.89,6.59,6.89,226072,0
2009-01-29,6.84,6.84,6.36,6.43,146733,0
2009-01-30,6.5,6.5,5.77,5.83,276890,0
2009-02-02,5.75,6.29,5.73,6.15,128318,0
2009-02-03,6.18,6.2,5.8,6.1,173026,0
2009-02-04,6.07,6.23,5.9,5.92,94348,0
2009-02-05,5.88,6.25,5.86,6.17,352174,0
2009-02-06,6.18,6.85,6.16,6.75,476829,0
2009-02-09,6.7,6.86,6.59,6.69,226187,0
2009-02-10,6.67,6.91,6.43,6.51,273506,0
2009-02-11,6.48,6.54,6.08,6.18,165565,0
2009-02-12,6.31,6.33,6,6.2,201702,0
2009-02-13,6.19,6.55,6.14,6.3,230709,0
2009-02-17,6.09,6.2,5.83,5.96,295980,0
2009-02-18,6.02,6.5,5.86,6.34,186603,0
2009-02-19,6.44,6.44,5.86,5.89,120895,0
2009-02-20,5.83,5.97,5.33,5.51,234085,0
2009-02-23,5.54,5.9,5.48,5.58,139573,0
2009-02-24,5.68,5.9,5.61,5.89,155220,0
2009-02-25,5.86,5.93,5.58,5.67,171774,0
2009-02-26,5.7,5.86,5.36,5.37,118736,0
2009-02-27,5.27,5.91,5.21,5.6,121874,0
2009-03-02,5.49,5.64,5.32,5.47,148480,0
2009-03-03,5.49,5.57,5.03,5.16,181444,0
2009-03-04,5.26,5.33,4.86,4.92,163722,0
2009-03-05,4.88,5.01,4.52,4.62,116246,0
2009-03-06,4.66,4.66,4.11,4.4,281229,0
2009-03-09,4.33,4.67,4.2,4.29,177211,0
2009-03-10,4.39,4.56,4.39,4.51,140211,0
2009-03-11,4.56,4.68,4.49,4.67,121392,0
2009-03-12,4.65,5.67,4.64,5.45,169164,0
2009-03-13,5.46,5.64,5.31,5.62,92756,0
2009-03-16,5.62,5.71,5.5,5.55,84782,0
2009-03-17,5.54,6.16,5.54,6.16,129853,0
2009-03-18,6.11,6.53,5.89,6.45,157586,0
2009-03-19,6.56,6.65,6.21,6.28,134063,0
2009-03-20,6.38,6.61,6.24,6.27,719809,0
2009-03-23,6.42,6.5,5.94,6.48,588208,0
2009-03-24,6.5,6.57,6.25,6.26,128724,0
2009-03-25,6.37,6.54,6.04,6.47,201118,0
2009-03-26,6.59,7,6.59,6.97,219678,0
2009-03-27,6.89,7.14,6.67,6.95,144095,0
2009-03-30,6.84,6.98,6.44,6.62,185878,0
2009-03-31,6.68,6.7,6.4,6.62,162391,0
2009-04-01,6.49,6.75,6.18,6.72,93958,0
2009-04-02,6.75,7.25,6.54,6.63,291112,0
2009-04-03,6.65,7.04,6.65,7.02,219091,0
2009-04-06,6.99,7.06,6.62,6.93,117851,0
2009-04-07,6.85,6.85,6.53,6.58,254307,0
2009-04-08,6.65,6.85,6.6,6.8,127824,0
2009-04-09,6.97,7.25,6.95,7.13,292193,0
2009-04-13,7.12,7.99,6.79,7.94,366514,0
2009-04-14,7.8,7.82,7.1,7.47,341094,0
2009-04-15,7.44,7.7,7.44,7.57,192811,0
2009-04-16,7.68,7.81,7.45,7.69,205992,0
2009-04-17,7.73,8.17,7.62,8.03,251982,0
2009-04-20,7.89,7.91,7.61,7.68,374963,0
2009-04-21,7.67,8.29,7.67,8.21,351892,0
2009-04-22,8.1,8.92,7.98,8.55,396450,0
2009-04-23,8.58,8.63,8.16,8.36,235479,0
2009-04-24,8.47,8.7,8.31,8.35,214775,0
2009-04-27,8.28,8.28,7.98,8.19,320321,0
2009-04-28,8.13,8.37,8.01,8.27,171031,0
2009-04-29,8.32,8.8,8.26,8.56,219766,0
2009-04-30,8.66,9,8.58,8.75,307371,0
2009-05-01,8.75,8.8,8.47,8.56,165667,0
2009-05-04,8.6,9.1,8.51,8.85,212058,0
2009-05-05,8.81,9,8.38,8.92,369632,0
2009-05-06,8.97,9.01,8.58,8.84,202279,0
2009-05-07,8.89,9.09,8.06,8.36,229870,0
2009-05-08,8.45,9.09,8.45,8.84,169637,0
2009-05-11,8.67,9.07,8.42,8.93,185015,0
2009-05-12,8.96,8.96,8.68,8.72,227269,0
2009-05-13,8.56,8.61,8.27,8.36,200921,0
2009-05-14,8.37,8.78,8.24,8.51,127449,0
2009-05-15,8.56,8.61,8.23,8.52,160700,0
2009-05-18,8.6,9.05,8.45,9.02,154439,0
2009-05-19,8.92,9.06,8.63,8.9,131931,0
2009-05-20,8.89,9.19,8.89,9.02,131513,0
2009-05-21,8.87,9.11,8.61,8.87,146821,0
2009-05-22,8.9,9.02,8.51,8.58,110713,0
2009-05-26,8.51,9.12,8.51,8.94,188162,0
2009-05-27,8.86,9.05,8.64,8.65,130413,0
2009-05-28,8.74,8.74,8.13,8.4,124920,0
2009-05-29,8.45,8.59,8.31,8.56,188520,0
2009-06-01,8.65,9.12,8.6,9.04,270527,0
2009-06-02,9.04,9.71,8.99,9.65,367446,0
2009-06-03,9.49,9.77,9.24,9.7,219424,0
2009-06-04,9.72,9.73,9.44,9.6,242878,0
2009-06-05,10.5,11.97,9.95,11.52,1875632,0
2009-06-08,11.55,12,11.16,11.56,345501,0
2009-06-09,11.26,11.36,10.33,10.34,566053,0
2009-06-10,10.48,10.64,9.86,10.18,353531,0
2009-06-11,10.18,10.31,9.79,9.8,268684,0
2009-06-12,9.95,10.5,9.76,10.46,314707,0
2009-06-15,10.39,10.39,9.67,9.77,258558,0
2009-06-16,9.94,10.09,9.77,9.78,138587,0
2009-06-17,9.75,9.91,9.43,9.75,173597,0
2009-06-18,9.71,9.71,9.11,9.31,289307,0
2009-06-19,9.05,9.4,8.9,9.37,322904,0
2009-06-22,9.37,9.87,9.22,9.63,432886,0
2009-06-23,9.69,10,9.31,9.34,318490,0
2009-06-24,9.39,9.64,9.21,9.52,435710,0
2009-06-25,9.48,9.97,9.48,9.96,341215,0
2009-06-26,9.98,10.59,9.65,10.52,1406344,0
2009-06-29,10.48,10.98,10.35,10.93,417016,0
2009-06-30,10.88,11.22,10.59,11.12,522160,0
2009-07-01,11.39,11.47,11.14,11.37,253779,0
2009-07-02,11.25,11.26,10.59,10.63,218271,0
2009-07-06,10.74,11,10.4,10.96,252658,0
2009-07-07,10.99,10.99,10.47,10.88,215352,0
2009-07-08,10.89,10.98,10.61,10.74,217565,0
2009-07-09,10.84,11.12,10.48,10.98,290837,0
2009-07-10,10.89,10.93,10.55,10.79,204028,0
2009-07-13,10.87,11.33,10.49,11.32,197987,0
2009-07-14,10.86,10.86,10.25,10.54,779015,0
2009-07-15,10.65,10.89,10.4,10.74,314194,0
2009-07-16,10.65,10.85,10.36,10.44,363025,0
2009-07-17,10.55,11,10.27,10.95,516711,0
2009-07-20,10.97,11.1,10.78,11,295346,0
2009-07-21,11.02,11.39,10.94,11.18,215729,0
2009-07-22,11.16,11.54,11.11,11.53,380913,0
2009-07-23,11.47,11.61,11.02,11.48,332882,0
2009-07-24,11.43,11.48,11.04,11.38,84132,0
2009-07-27,11.4,11.4,10.92,11.13,69258,0
2009-07-28,11.15,11.34,10.9,11.33,119826,0
2009-07-29,11.21,11.56,11.08,11.36,97488,0
2009-07-30,11.46,11.62,11.19,11.52,131652,0
2009-07-31,11.42,11.61,11.31,11.33,85551,0
2009-08-03,11.39,11.62,11.07,11.61,143359,0
2009-08-04,11.5,11.56,11.31,11.32,73242,0
2009-08-05,11.31,11.56,11.05,11.11,163289,0
2009-08-06,11.12,11.39,10.92,11,72868,0
2009-08-07,11.18,11.61,10.98,11.54,233019,0
2009-08-10,11.44,12,11.44,11.92,343616,0
2009-08-11,11.83,11.91,11.4,11.51,197307,0
2009-08-12,11.56,11.85,11.42,11.46,101707,0
2009-08-13,11.56,11.63,11.19,11.31,116080,0
2009-08-14,11.26,11.31,10.75,10.78,202266,0
2009-08-17,10.58,10.7,10.2,10.28,163717,0
2009-08-18,10.3,10.45,10.13,10.25,145900,0
2009-08-19,10.16,10.66,10.06,10.66,121182,0
2009-08-20,10.58,11.53,10.54,11.28,233360,0
2009-08-21,11.44,11.76,10.66,11.63,199681,0
2009-08-24,11.56,11.91,11.56,11.8,185828,0
2009-08-25,11.88,12,11.68,11.93,175672,0
2009-08-26,11.88,11.99,11.59,11.67,167142,0
2009-08-27,11.6,11.87,11.33,11.87,264420,0
2009-08-28,11.95,11.99,11.75,11.79,160454,0
2009-08-31,11.66,11.66,11.39,11.52,138452,0
2009-09-01,11.51,12.12,11.51,11.85,587615,0
2009-09-02,11.78,12.16,11.72,12.15,432820,0
2009-09-03,12.23,12.51,12,12.49,401258,0
2009-09-04,13.25,15.2,13.05,15,3145049,0
2009-09-08,15.02,15.44,14.85,14.9,863510,0
2009-09-09,14.79,14.91,14.37,14.41,484864,0
2009-09-10,14.35,14.86,14.09,14.09,555979,0
2009-09-11,14.23,14.65,13.97,14.03,330389,0
2009-09-14,14.14,14.84,14.05,14.63,372559,0
2009-09-15,14.56,14.78,14.05,14.56,323573,0
2009-09-16,14.56,15.05,14.5,14.99,188143,0
2009-09-17,14.89,15.46,14.73,15.22,270693,0
2009-09-18,15.38,16,15.38,15.95,444340,0
2009-09-21,15.67,16,15.52,15.62,185110,0
2009-09-22,15.68,16.08,15.68,15.74,198711,0
2009-09-23,15.93,16,15.65,15.69,212725,0
2009-09-24,15.83,15.83,15.16,15.81,254309,0
2009-09-25,15.78,15.78,15.38,15.63,306438,0
2009-09-28,15.8,16.29,15.27,16.25,289475,0
2009-09-29,16.61,16.8,16.43,16.53,410196,0
2009-09-30,16.62,16.8,16.25,16.51,265862,0
2009-10-01,16.48,16.81,15.98,16.03,253972,0
2009-10-02,15.78,15.89,15.57,15.75,269575,0
2009-10-05,15.9,16.35,15.5,16.33,247453,0
2009-10-06,16.47,16.99,16.46,16.99,222608,0
2009-10-07,17,17.15,16.28,16.63,471816,0
2009-10-08,16.79,17.03,16.24,16.85,468034,0
2009-10-09,16.79,17.44,16.58,17.41,248581,0
2009-10-12,17.41,17.84,17.39,17.44,378752,0
2009-10-13,16.12,17.31,16.12,17.06,411713,0
2009-10-14,17.27,17.85,17.14,17.14,503513,0
2009-10-15,17.08,17.48,16.75,17.19,197424,0
2009-10-16,17.11,17.24,16.63,16.68,269556,0
2009-10-19,16.79,17.17,16.57,16.95,150193,0
2009-10-20,16.99,17.28,15.99,16.43,169626,0
2009-10-21,16.38,17.1,16.06,16.12,392498,0
2009-10-22,16.18,16.93,16.18,16.87,210609,0
2009-10-23,16.95,16.95,15.91,16.02,240512,0
2009-10-26,15.95,16.66,15.85,15.91,149464,0
2009-10-27,15.91,16.12,15.6,15.73,265478,0
2009-10-28,15.63,15.82,15.38,15.4,332932,0
2009-10-29,15.48,15.89,15.4,15.88,116651,0
2009-10-30,15.81,16.08,15,15.14,236141,0
2009-11-02,15.13,15.65,14.82,15.38,148097,0
2009-11-03,14.86,15.78,14.62,15.76,231098,0
2009-11-04,15.78,16.21,15.67,15.96,194510,0
2009-11-05,16.07,17.02,15.96,17.01,250905,0
2009-11-06,16.77,17.15,16.41,17.02,154587,0
2009-11-09,17.11,17.49,16.81,17.36,212021,0
2009-11-10,17.32,17.94,17.02,17.8,363974,0
2009-11-11,17.87,17.89,17.17,17.49,327006,0
2009-11-12,17.5,17.64,16.76,17.06,165112,0
2009-11-13,17.17,17.9,16.41,17.72,195916,0
2009-11-16,17.9,18.21,17.77,18.15,286536,0
2009-11-17,18.16,18.17,17.58,18.03,142345,0
2009-11-18,18.09,18.2,17.49,17.49,166493,0
2009-11-19,17.42,17.45,16.6,16.86,218692,0
2009-11-20,16.8,17.06,16.44,16.81,199154,0
2009-11-23,17.06,17.41,17.06,17.28,159257,0
2009-11-24,17.34,17.5,16.83,16.94,162763,0
2009-11-25,16.97,17.14,16.68,16.78,120105,0
2009-11-27,16.21,16.69,16.14,16.3,130834,0
2009-11-30,16.46,16.51,15.97,16.43,236470,0
2009-12-01,16.51,18.2,16.51,17.48,815262,0
2009-12-02,17.68,18.25,17.64,18.2,436319,0
2009-12-03,18.2,18.24,17.69,17.91,644167,0
2009-12-04,17.33,18.64,17.26,17.9,949616,0
2009-12-07,17.89,18.41,17.56,18.24,427258,0
2009-12-08,18.17,18.4,17.84,17.9,241161,0
2009-12-09,17.9,17.97,17.33,17.48,192146,0
2009-12-10,17.6,17.62,17.25,17.44,348506,0
2009-12-11,17.64,18.14,17.5,18.03,272445,0
2009-12-14,18.17,18.84,17.88,18.83,241068,0
2009-12-15,18.83,19.25,18.19,18.61,279129,0
2009-12-16,18.71,18.8,18.42,18.55,259471,0
2009-12-17,18.38,18.49,17.93,18.17,196743,0
2009-12-18,18.34,18.36,17.52,17.86,448913,0
2009-12-21,18.01,18.21,17.66,17.73,156773,0
2009-12-22,17.81,18.16,17.74,18.06,191181,0
2009-12-23,18.08,18.57,18.06,18.4,103354,0
2009-12-24,18.51,18.51,18.21,18.35,52497,0
2009-12-28,18.36,18.53,18.17,18.24,193481,0
2009-12-29,18.33,18.64,18.07,18.45,68798,0
2009-12-30,18.42,18.48,18.1,18.35,85741,0
2009-12-31,18.3,18.56,18,18.16,161786,0
2010-01-04,19.23,19.25,18.59,18.85,594661,0
2010-01-05,18.92,19.16,18.56,18.76,500943,0
2010-01-06,18.75,19.25,18.69,19.22,340381,0
2010-01-07,19.6,20.98,19.37,20.86,1530499,0
2010-01-08,21,21.62,20.87,21.61,619358,0
2010-01-11,21.62,21.62,21.05,21.28,403887,0
2010-01-12,21.28,21.6,20.87,21.14,234857,0
2010-01-13,20.63,21.41,20.63,21.31,195584,0
2010-01-14,21.09,21.48,20.4,20.44,438238,0
2010-01-15,20.54,20.54,19.75,20.35,236562,0
2010-01-19,20.17,20.45,20.07,20.21,378202,0
2010-01-20,20.09,20.31,19.71,20.1,298056,0
2010-01-21,20.16,20.49,19.5,20,283378,0
2010-01-22,19.96,20.49,19.57,20.05,289007,0
2010-01-25,20.15,20.47,19.73,19.74,154634,0
2010-01-26,19.66,20.26,19.24,19.97,458610,0
2010-01-27,19.93,20,19.64,19.91,122638,0
2010-01-28,20,20.16,19.15,19.29,207028,0
2010-01-29,19.31,19.97,19.3,19.4,191951,0
2010-02-01,19.49,19.99,19.42,19.79,233749,0
2010-02-02,19.74,19.74,18.88,19.49,365699,0
2010-02-03,19.44,19.61,19,19.12,91355,0
2010-02-04,18.93,19.01,18,18.01,329439,0
2010-02-05,18,18.13,17.52,17.92,343125,0
2010-02-08,17.85,18.6,17.53,17.87,213927,0
2010-02-09,18.12,18.26,17.8,17.94,464235,0
2010-02-10,17.84,18,17.05,17.29,587084,0
2010-02-11,17.16,17.92,17.05,17.75,216751,0
2010-02-12,17.53,17.9,17.53,17.86,293998,0
2010-02-16,18.15,18.49,17.92,18.39,185844,0
2010-02-17,18.53,18.68,18.26,18.45,211157,0
2010-02-18,18.37,18.54,18.24,18.42,93521,0
2010-02-19,18.43,18.45,17.93,17.94,315358,0
2010-02-22,17.95,18.28,17.56,17.98,201218,0
2010-02-23,17.95,18.01,17.27,17.72,542444,0
2010-02-24,17.75,18.43,17.62,18.36,187041,0
2010-02-25,18.08,18.5,17.95,18.1,204689,0
2010-02-26,18.17,18.5,18.12,18.33,112547,0
2010-03-01,18.5,19.21,18.38,19.12,359908,0
2010-03-02,19.24,19.69,19.13,19.67,298800,0
2010-03-03,19.65,20.03,19.27,19.97,404755,0
2010-03-04,20.03,21.21,19.87,21.21,552994,0
2010-03-05,21.45,21.62,20.96,21.4,546422,0
2010-03-08,21.41,21.74,20.74,20.98,440008,0
2010-03-09,21.02,21.49,20.72,21.17,559323,0
2010-03-10,21.24,21.62,21.08,21.47,250571,0
2010-03-11,21.4,21.56,20.64,21.54,489890,0
2010-03-12,21.94,23.35,21.58,23.33,1976496,0
2010-03-15,22.52,23.06,21.17,22.11,1143103,0
2010-03-16,22.35,22.94,21.91,22.86,528637,0
2010-03-17,23.01,23.17,22.44,22.49,310432,0
2010-03-18,22.49,22.73,21.88,22.64,237096,0
2010-03-19,22.49,22.5,21.61,21.7,448483,0
2010-03-22,21.51,22.15,21.32,22.07,339615,0
2010-03-23,22.14,22.3,21.62,22.21,297761,0
2010-03-24,22.06,22.29,21,21.97,288710,0
2010-03-25,22.08,23.28,22,22.72,545226,0
2010-03-26,22.98,23.14,22.4,22.5,254226,0
2010-03-29,22.68,22.9,22.33,22.81,209572,0
2010-03-30,22.98,23.45,22.8,23.21,345072,0
2010-03-31,23.22,23.39,22.54,22.62,459712,0
2010-04-01,22.81,23.02,21.84,22.15,421577,0
2010-04-05,22.26,22.63,21.64,22.63,501413,0
2010-04-06,22.65,23.26,22.58,23.19,261615,0
2010-04-07,23.1,23.2,22.09,22.2,340011,0
2010-04-08,22.19,22.47,21.89,22.15,137267,0
2010-04-09,22.18,23.38,22.18,23.2,428320,0
2010-04-12,23.14,24.1,23.04,23.22,759033,0
2010-04-13,23.14,23.14,22.44,22.84,248223,0
2010-04-14,23.03,23.29,22.72,23.26,240730,0
2010-04-15,23.36,24.09,23.31,23.81,269625,0
2010-04-16,23.81,23.98,23.1,23.61,206345,0
2010-04-19,23.47,23.52,22.06,22.17,431919,0
2010-04-20,22.28,22.88,22.25,22.82,214652,0
2010-04-21,22.78,23.3,22.43,23.18,327308,0
2010-04-22,22.99,24.85,22.75,24.59,602482,0
2010-04-23,24.73,25.4,24.29,25.36,446741,0
2010-04-26,25.46,25.76,24.73,24.97,269237,0
2010-04-27,22.87,23.65,21.66,22.75,1542925,0
2010-04-28,23.31,23.72,22.86,22.98,408046,0
2010-04-29,23.26,24.1,23.24,24.08,304971,0
2010-04-30,24.15,24.75,23.09,23.12,353482,0
2010-05-03,23.47,24.55,23.3,23.93,309524,0
2010-05-04,23.74,23.77,22.83,23.01,254651,0
2010-05-05,22.64,23.13,22.01,22.5,270664,0
2010-05-06,22.48,22.77,20.71,21.99,429973,0
2010-05-07,21.95,22.47,21.14,21.24,285258,0
2010-05-10,22.66,23,22.2,22.82,353125,0
2010-05-11,22.68,24.09,22.51,23.4,287284,0
2010-05-12,23.58,25.04,23.33,24.7,299341,0
2010-05-13,24.94,25.39,23.96,24.18,476231,0
2010-05-14,23.88,24.23,23.5,23.74,245872,0
2010-05-17,23.96,24.75,23.64,23.76,693890,0
2010-05-18,23.93,24.5,23.47,23.5,196242,0
2010-05-19,23.31,23.97,22.91,23.51,203269,0
2010-05-20,22.85,22.97,22.1,22.16,313216,0
2010-05-21,21.7,23.83,21.35,23.32,424693,0
2010-05-24,23.33,24.07,23.33,23.55,245055,0
2010-05-25,22.71,23.09,22,22.86,464162,0
2010-05-26,23.18,24.09,22.79,23.62,759630,0
2010-05-27,24.32,24.78,23.24,24.59,317168,0
2010-05-28,25.25,26,24.81,25.58,636297,0
2010-06-01,25.41,25.98,24.75,24.75,487845,0
2010-06-02,24.82,25.09,22.86,23.59,1154526,0
2010-06-03,23.55,24.14,23.17,23.9,484451,0
2010-06-04,23.7,23.9,22.73,23.16,781005,0
2010-06-07,23.4,23.48,21.57,22.23,925779,0
2010-06-08,22.28,22.52,21.25,21.42,577514,0
2010-06-09,21.6,22.19,21.24,21.9,930243,0
2010-06-10,22.19,22.6,21.92,22.4,849153,0
2010-06-11,22.67,24.87,22.62,24.68,5338625,0
2010-06-14,24.75,24.89,23.75,24.53,1084900,0
2010-06-15,25.18,25.37,24.81,25.12,889210,0
2010-06-16,25.04,26.5,24.86,25.85,1434571,0
2010-06-17,26.13,26.46,24.86,25.8,677729,0
2010-06-18,25.97,26.49,25.83,26.18,781751,0
2010-06-21,26.49,26.75,25.13,25.55,864368,0
2010-06-22,25.53,25.87,24.91,25.05,702262,0
2010-06-23,25,25.21,24.46,24.96,506029,0
2010-06-24,24.75,24.81,24.1,24.42,564718,0
2010-06-25,24.47,24.92,23.86,24.92,897458,0
2010-06-28,24.93,26.03,24.92,25.82,746334,0
2010-06-29,25.26,25.26,23.81,24.04,669763,0
2010-06-30,23.97,24.48,23.42,23.66,479291,0
2010-07-01,23.75,23.99,22.68,23,1364557,0
2010-07-02,23.12,23.31,22.79,23.08,488797,0
2010-07-06,23.3,23.88,22.02,22.21,933182,0
2010-07-07,22.22,23.46,22.06,23.35,789740,0
2010-07-08,23.61,23.73,22.61,22.97,538984,0
2010-07-09,22.95,23.54,22.5,23.51,281367,0
2010-07-12,23.44,23.48,22.51,23.09,412348,0
2010-07-13,23.49,23.93,23.05,23.89,437234,0
2010-07-14,23.74,23.74,22.78,23.6,391554,0
2010-07-15,23.56,23.56,22.73,23.3,378697,0
2010-07-16,23.03,23.06,22.59,22.77,563938,0
2010-07-19,22.9,23.06,22.51,22.9,495657,0
2010-07-20,22.66,23.24,22.23,23.15,445729,0
2010-07-21,23.31,23.31,22.45,22.86,322648,0
2010-07-22,23.27,24.17,23.07,24.12,477190,0
2010-07-23,24.08,24.76,23.85,24.74,423844,0
2010-07-26,24.83,25.5,24.65,25.43,444298,0
2010-07-27,25.55,25.89,24.41,24.67,346367,0
2010-07-28,24.56,24.82,24.11,24.61,297814,0
2010-07-29,24.93,25.67,24.77,25.44,815285,0
2010-07-30,25.03,25.53,24.68,25.26,528176,0
2010-08-02,25.65,25.87,25.17,25.43,394993,0
2010-08-03,25.38,25.49,24.51,25.33,503236,0
2010-08-04,25.45,25.45,24.73,24.9,339656,0
2010-08-05,24.74,24.97,24.17,24.89,345398,0
2010-08-06,24.44,24.88,23.56,24.79,482321,0
2010-08-09,24.9,25,24.43,24.71,309717,0
2010-08-10,24.45,24.66,23.96,24.09,366120,0
2010-08-11,23.5,23.9,22.84,22.95,498608,0
2010-08-12,22.52,23.25,22.11,22.97,266212,0
2010-08-13,22.81,23.05,22.06,22.18,449214,0
2010-08-16,22.14,22.93,21.83,22.58,401766,0
2010-08-17,22.88,23.53,22.71,23.24,361108,0
2010-08-18,23.09,24.15,22.75,24.04,381258,0
2010-08-19,24.05,24.29,23.41,23.44,522527,0
2010-08-20,23.4,23.55,22.88,23.36,530001,0
2010-08-23,23.44,23.7,23.16,23.19,323345,0
2010-08-24,22.92,23.4,22.2,22.96,361262,0
2010-08-25,22.69,23.65,22.69,23.58,266585,0
2010-08-26,23.74,23.97,23.13,23.27,384528,0
2010-08-27,23.64,23.98,23.21,23.71,297528,0
2010-08-30,23.52,23.79,23.21,23.54,614793,0
2010-08-31,23.56,23.56,22.45,22.7,769060,0
2010-09-01,22.93,23.22,20.67,22.26,3349979,0
2010-09-02,22.29,23.49,21.6,22.23,1406183,0
2010-09-03,25.23,26.47,24.3,26.3,3068397,0
2010-09-07,26.41,26.74,26.06,26.4,858703,0
2010-09-08,26.75,26.95,26.39,26.71,813622,0
2010-09-09,26.92,26.96,25.97,26.35,419397,0
2010-09-10,26.36,26.88,26.19,26.21,360646,0
2010-09-13,26.5,27.7,26.41,27.65,772918,0
2010-09-14,27.52,29.25,27.34,28.59,1039288,0
2010-09-15,28.4,28.56,27.87,28.01,445217,0
2010-09-16,27.89,28.15,27.53,28.03,249635,0
2010-09-17,28.33,28.45,27.54,28.15,305296,0
2010-09-20,28.31,28.33,27.54,28.23,504989,0
2010-09-21,28.35,29.47,28.35,29.11,1023508,0
2010-09-22,29.05,29.13,27.77,27.94,626911,0
2010-09-23,27.62,28.37,27.51,27.66,533305,0
2010-09-24,28.1,28.94,28.02,28.93,392674,0
2010-09-27,29.02,29.16,28.6,28.64,385647,0
2010-09-28,28.81,29.47,28.09,29.35,622960,0
2010-09-29,29.39,30.19,28.96,29.82,732002,0
2010-09-30,29.99,29.99,29.01,29.2,481913,0
2010-10-01,29.44,29.54,28.81,29.35,346449,0
2010-10-04,29.53,29.63,28.26,28.41,632653,0
2010-10-05,28.79,29.31,28.47,28.69,461109,0
2010-10-06,28.67,28.94,28.05,28.3,524291,0
2010-10-07,28.6,28.86,27.76,28.53,811965,0
2010-10-08,28.59,29.11,28.57,28.96,370777,0
2010-10-11,28.82,29.25,28.52,29.03,231229,0
2010-10-12,28.86,31,28.8,30.9,1571809,0
2010-10-13,31,31.56,30.33,30.88,796828,0
2010-10-14,30.33,30.51,29.61,30.42,697408,0
2010-10-15,30.78,31.05,30.23,31.01,466721,0
2010-10-18,31.18,31.73,31.1,31.66,498043,0
2010-10-19,31.15,31.65,30.52,30.8,472559,0
2010-10-20,30.89,31.47,30.64,30.72,320575,0
2010-10-21,30.85,31.58,30.61,30.89,311983,0
2010-10-22,30.92,31.22,30.5,31.07,222607,0
2010-10-25,31.23,32.5,31.19,32.1,434536,0
2010-10-26,31.83,32.68,31.62,32.33,331653,0
2010-10-27,32.25,32.25,31.37,31.59,464087,0
2010-10-28,31.7,32.03,31.01,31.14,351446,0
2010-10-29,31,31.21,30.68,30.69,359653,0
2010-11-01,31.36,31.36,30.01,30.41,573704,0
2010-11-02,30.85,31.01,30.09,30.81,292761,0
2010-11-03,30.85,31.85,30.8,31.67,254164,0
2010-11-04,31.84,32.19,31.39,31.86,298381,0
2010-11-05,32.02,32.34,31.65,32.3,205088,0
2010-11-08,32.33,33.5,32.21,33.03,343730,0
2010-11-09,33.29,33.29,32.4,32.61,241181,0
2010-11-10,32.65,33,32.35,33,164470,0
2010-11-11,32.62,32.89,32.32,32.75,188136,0
2010-11-12,32.43,32.74,31.82,31.98,269176,0
2010-11-15,32.01,32.2,31.51,31.8,159661,0
2010-11-16,31.49,31.73,30.51,31.57,367983,0
2010-11-17,31.39,31.86,31.01,31.5,149857,0
2010-11-18,31.76,32.68,31.76,31.97,199018,0
2010-11-19,32.04,32.05,31.64,31.95,296716,0
2010-11-22,31.95,32.87,31.29,32.68,429880,0
2010-11-23,32.27,33.5,32.24,33.48,410691,0
2010-11-24,33.76,35,33.59,34.47,662626,0
2010-11-26,34.44,35.05,34.33,34.99,162020,0
2010-11-29,34.37,35.55,34.2,35.15,702936,0
2010-11-30,34.64,35.96,34.5,34.95,785001,0
2010-12-01,35.77,36.71,35.58,36.47,857002,0
2010-12-02,36.42,37.24,35.37,35.72,1628875,0
2010-12-03,34.37,35.58,33.76,35.22,1765113,0
2010-12-06,35.16,36.04,33.63,34.08,1074640,0
2010-12-07,34.61,34.92,33.76,33.86,630387,0
2010-12-08,33.86,34.66,33.41,34.41,636699,0
2010-12-09,35.31,35.35,33.73,34.76,650262,0
2010-12-10,34.93,34.93,34.23,34.71,389612,0
2010-12-13,34.96,34.97,33.8,34.01,612005,0
2010-12-14,33.78,34.21,33.01,33.16,616837,0
2010-12-15,33,33.42,32.01,32.79,857455,0
2010-12-16,32.61,34.33,32.6,34.09,537504,0
2010-12-17,34.17,34.18,33.15,33.15,1157403,0
2010-12-20,33.29,33.8,33,33.03,615109,0
2010-12-21,33.47,33.59,32.99,33.41,298762,0
2010-12-22,33.37,34.7,33.13,34.49,692223,0
2010-12-23,34.56,34.97,34.5,34.74,356790,0
2010-12-27,34.84,34.84,33.75,34.15,297734,0
2010-12-28,34.19,34.34,33.62,33.96,135007,0
2010-12-29,33.99,34.42,33.81,34.27,125636,0
2010-12-30,34.36,34.91,34.11,34.34,157943,0
2010-12-31,34.28,34.47,33.63,34,203189,0
2011-01-03,34.13,34.5,33.69,34.32,391788,0
2011-01-04,34.48,34.84,33.89,34.28,473803,0
2011-01-05,34.11,34.75,33.89,34.52,530439,0
2011-01-06,35.12,37.48,35.1,37.18,1240660,0
2011-01-07,37.34,38.25,36.91,37.55,762514,0
2011-01-10,37.45,38,36.76,37.85,523244,0
2011-01-11,37.72,37.85,36.63,37.17,667802,0
2011-01-12,37.5,37.77,37,37.09,260520,0
2011-01-13,37.22,37.35,36.83,37.12,263350,0
2011-01-14,37.17,37.49,36.81,37.06,543431,0
2011-01-18,36.9,37.21,36.2,36.45,527193,0
2011-01-19,36.52,36.65,35.6,35.72,618078,0
2011-01-20,35.37,36.94,35.37,36.12,535256,0
2011-01-21,36.01,36.83,35.8,35.87,299318,0
2011-01-24,36,36.24,35.5,36.09,260419,0
2011-01-25,35.81,36.33,35.41,36.05,276261,0
2011-01-26,36.17,36.78,35.45,36.65,374390,0
2011-01-27,36.68,37.16,36.24,37.06,367071,0
2011-01-28,37.12,37.12,36.07,36.73,493586,0
2011-01-31,36.9,37.26,36.13,37.04,571562,0
2011-02-01,37.1,38.76,36.84,37.94,571315,0
2011-02-02,37.9,37.98,36.78,36.91,465335,0
2011-02-03,36.99,39.76,36.99,38.95,1102788,0
2011-02-04,39.31,40.34,38.99,40.07,721091,0
2011-02-07,40.49,40.63,40,40.39,426476,0
2011-02-08,40.22,41.24,40.01,41.2,291787,0
2011-02-09,40.92,41.82,40.43,41.21,497275,0
2011-02-10,41.03,41.95,40.65,41.54,254280,0
2011-02-11,41.36,42.63,41.33,42.59,250804,0
2011-02-14,42.8,43.83,42.7,42.99,359154,0
2011-02-15,42.73,42.76,41.7,42.32,394880,0
2011-02-16,42.82,43.9,42.38,43.1,559903,0
2011-02-18,43.61,44.06,43.15,43.46,416965,0
2011-02-22,43.3,43.99,42.43,42.55,683162,0
2011-02-23,42.54,43.24,40.06,41.03,757422,0
2011-02-24,40.96,42.58,40.49,41.18,542363,0
2011-02-25,41.76,43.43,41.34,42.97,396586,0
2011-02-28,43.36,43.37,41.52,41.73,477144,0
2011-03-01,41.4,41.86,40.55,41.05,581862,0
2011-03-02,40.25,41.74,40.25,41.1,438765,0
2011-03-03,41.47,42.68,41.12,42.25,374149,0
2011-03-04,42.11,42.22,41.08,41.98,582720,0
2011-03-07,42.83,43.16,40.48,41.27,707111,0
2011-03-08,41.25,42.21,40.66,41.87,520136,0
2011-03-09,41.63,42.28,41,41.13,705278,0
2011-03-10,40.7,42.57,40.34,42.11,1208480,0
2011-03-11,43.02,47.55,43.02,45.77,3042711,0
2011-03-14,45.68,47.2,45.68,46.95,1068364,0
2011-03-15,45.29,47.85,44.18,47.19,1074889,0
2011-03-16,46.65,47.93,45.63,46.2,978050,0
2011-03-17,47,47.48,45.81,46.42,545192,0
2011-03-18,47.5,47.53,45.69,46.77,1842527,0
2011-03-21,47.18,47.93,46.19,47.25,576565,0
2011-03-22,47.25,47.42,46.39,46.47,431255,0
2011-03-23,46.55,47.53,45.98,47.27,549820,0
2011-03-24,47.47,48.43,47.02,47.84,492857,0
2011-03-25,47.8,48.45,47.54,47.65,325212,0
2011-03-28,48.45,48.67,47.51,47.94,325805,0
2011-03-29,47.66,48.14,47.34,47.79,507978,0
2011-03-30,48,48.88,47.75,48.71,291190,0
2011-03-31,48.67,48.84,47.95,48.13,266881,0
2011-04-01,48.24,48.87,47.85,48.45,548923,0
2011-04-04,48.46,48.78,47.65,48.28,289514,0
2011-04-05,48.15,49.95,48.15,49.81,621979,0
2011-04-06,49.83,50.15,49.01,49.85,344790,0
2011-04-07,49.56,51.46,49.21,51.1,996741,0
2011-04-08,51.72,51.72,50.1,50.69,386387,0
2011-04-11,51.2,51.82,50.69,51.12,576686,0
2011-04-12,50.87,51.72,50.42,50.51,503808,0
2011-04-13,50.8,50.95,49.3,49.8,441260,0
2011-04-14,49.75,50.03,49.01,49.59,555366,0
2011-04-15,49.49,50.43,49.04,50.07,545227,0
2011-04-18,49.84,50.41,48.62,50.12,429749,0
2011-04-19,49.94,50.45,49.06,49.78,336401,0
2011-04-20,50.51,53.11,50.51,53.02,741951,0
2011-04-21,53.8,53.99,52.32,52.88,423349,0
2011-04-25,53.89,53.89,51.96,52.72,346910,0
2011-04-26,52.74,53.17,52.25,52.57,557041,0
2011-04-27,52.6,53.08,51.75,52.91,326756,0
2011-04-28,52.91,53.22,52.12,52.81,216979,0
2011-04-29,52.95,53.37,52.34,53.19,294215,0
2011-05-02,53.69,53.97,52.75,53.36,412667,0
2011-05-03,53.11,53.36,51.73,52.4,358413,0
2011-05-04,52.29,53.54,52,53.07,642240,0
2011-05-05,53.13,54.22,52.15,53.13,658818,0
2011-05-06,53.61,55.7,53.22,53.77,602928,0
2011-05-09,53.99,54.82,53.5,54.57,223983,0
2011-05-10,54.72,55.44,54.15,55.05,371469,0
2011-05-11,55.1,55.25,53.53,54.3,317287,0
2011-05-12,54.2,55.95,53.41,55.91,400445,0
2011-05-13,56,56.87,54.94,55.51,426792,0
2011-05-16,55.51,56,53.33,53.35,492805,0
2011-05-17,52.69,53.19,50.99,52.23,661803,0
2011-05-18,52.33,53.95,52.25,53.77,431915,0
2011-05-19,53.75,54.1,53.2,53.45,496155,0
2011-05-20,53.1,53.28,51.43,52.5,690203,0
2011-05-23,51.49,52.88,50.43,52.41,644051,0
2011-05-24,52.51,52.76,51.77,52.05,445694,0
2011-05-25,51.75,53.18,51.55,52.83,278968,0
2011-05-26,52.97,55.17,52.84,54.55,469302,0
2011-05-27,54.82,55.29,54.41,55.25,306283,0
2011-05-31,56.26,57.17,55.3,55.98,1316217,0
2011-06-01,56.22,56.7,54,54.12,840784,0
2011-06-02,53.92,53.93,50.51,50.59,1406493,0
2011-06-03,49.96,51.61,48.68,51.06,1426612,0
2011-06-06,51.64,52.1,49.6,49.7,841470,0
2011-06-07,49.99,50.5,49.34,49.61,1409667,0
2011-06-08,56.33,56.83,53.1,55.9,3944936,0
2011-06-09,55.94,57.25,55.19,57.05,1179591,0
2011-06-10,56.59,57.19,55.64,56.16,941956,0
2011-06-13,56.02,58.22,55.51,57.75,1257222,0
2011-06-14,58.42,59.35,58.15,59.31,1230880,0
2011-06-15,58.63,59.4,56.9,57.03,1070839,0
2011-06-16,57.16,58.2,56.03,56.88,893162,0
2011-06-17,57.24,57.96,56.72,57.42,1093294,0
2011-06-20,57.16,59.01,57.02,58.74,815440,0
2011-06-21,59.3,62.39,59,62.08,1364360,0
2011-06-22,61.66,62.69,61.05,61.49,867701,0
2011-06-23,60.74,62.83,60.25,62.58,913076,0
2011-06-24,62.96,63.05,61.9,62.82,3135525,0
2011-06-27,63.66,64.85,62.53,63.17,976242,0
2011-06-28,63.68,64.53,63.25,64.19,745916,0
2011-06-29,64.56,64.89,62.93,63.35,610729,0
2011-06-30,63.35,65.27,63.31,64.58,644290,0
2011-07-01,64.79,65.35,64.12,65.18,520638,0
2011-07-05,65.18,67.03,65.08,66.82,686704,0
2011-07-06,66.68,67.21,65.59,67.09,803953,0
2011-07-07,67.85,68.8,66.52,66.69,699829,0
2011-07-08,65.88,68.74,64,68.7,1059542,0
2011-07-11,68.44,68.44,64.83,64.96,848109,0
2011-07-12,64.1,65.65,62.79,64.29,964597,0
2011-07-13,64.86,66.33,64.5,64.87,531891,0
2011-07-14,65,65.79,63,63.33,591595,0
2011-07-15,63.98,64.33,62.18,64.31,583223,0
2011-07-18,64.01,64.2,62.92,63.73,436973,0
2011-07-19,63.98,66.13,63.98,65.75,521119,0
2011-07-20,66.34,66.43,64.64,65.31,612530,0
2011-07-21,65.88,67.14,65.27,65.72,488714,0
2011-07-22,65.84,66.44,65.5,66.02,499117,0
2011-07-25,65.55,66.66,65,65.09,521237,0
2011-07-26,65.05,65.96,64.64,64.94,449657,0
2011-07-27,64.65,64.66,61.76,62.08,691061,0
2011-07-28,62,63.91,62,62.78,974540,0
2011-07-29,61.61,63.48,60.78,63.03,669101,0
2011-08-01,64.62,65.75,62.36,63.23,549994,0
2011-08-02,62.75,63.89,61.34,61.43,685462,0
2011-08-03,61.43,62.72,58.59,62.08,891535,0
2011-08-04,61.1,61.99,57.05,57.12,733265,0
2011-08-05,55.52,57.35,52.41,56.39,1388368,0
2011-08-08,52.56,53.16,48.99,50.49,1742957,0
2011-08-09,50.17,55.51,49.51,55.48,1035495,0
2011-08-10,53.91,55.64,52.67,53.08,593544,0
2011-08-11,53.34,57.93,53.13,57.16,865512,0
2011-08-12,59.84,60.57,57.35,59.39,1071206,0
2011-08-15,60.02,60.94,56.64,57.71,716692,0
2011-08-16,56.88,57.44,55.36,55.56,858882,0
2011-08-17,55.97,56.37,52.37,53.31,980660,0
2011-08-18,51.61,51.67,49.5,50.08,1007801,0
2011-08-19,49.09,52.41,48.67,49.6,1111946,0
2011-08-22,49.67,50.5,48.44,48.89,1073155,0
2011-08-23,48.94,52.79,48.28,52.69,986792,0
2011-08-24,52.85,54.51,52,54.26,718851,0
2011-08-25,54.73,55.97,53.19,53.48,945806,0
2011-08-26,53.2,56.66,51.71,56.48,761201,0
2011-08-29,57.26,59.45,57,58.97,609634,0
2011-08-30,58.83,59.56,57.27,57.59,717457,0
2011-08-31,58.13,59.91,57.93,59.08,796304,0
2011-09-01,59.26,59.66,57.32,57.6,490642,0
2011-09-02,56.08,57.24,54.96,55.33,421624,0
2011-09-06,53.26,55.59,51.64,55.37,1216393,0
2011-09-07,56.39,57.25,55.6,56.8,626733,0
2011-09-08,56.59,60.2,56.03,59.76,1899351,0
2011-09-09,62.13,68.7,62.03,68.45,4410744,0
2011-09-12,68.06,71.26,67.95,70.93,2083185,0
2011-09-13,70.26,71.41,68.06,69.96,2050606,0
2011-09-14,69.95,70.63,67.9,69.95,1391533,0
2011-09-15,70.5,70.5,69,70.2,851657,0
2011-09-16,69.76,70.5,69.57,70.46,1047298,0
2011-09-19,69.78,74,69.13,72.86,1297926,0
2011-09-20,73.62,73.91,69.83,70.18,1016018,0
2011-09-21,70.39,71.85,67.98,68.06,690357,0
2011-09-22,66.29,67.61,64.58,66.88,777403,0
2011-09-23,66.56,68,65.63,66.96,589676,0
2011-09-26,67.68,69.24,65.62,69.12,408890,0
2011-09-27,70.27,71.87,69.7,70.02,771178,0
2011-09-28,70.21,71.19,67.24,67.34,455818,0
2011-09-29,68.67,68.99,63.31,66.12,932367,0
2011-09-30,65.28,65.58,62.21,62.23,1139270,0
2011-10-03,61.25,64.05,60.28,61.32,821100,0
2011-10-04,60.27,63.02,58.71,62.93,1484229,0
2011-10-05,63.9,67.7,62.39,66.68,2290711,0
2011-10-06,66.37,68,65.81,66.61,985785,0
2011-10-07,67.89,67.9,63.75,65.58,620477,0
2011-10-10,66.75,69.7,66.61,69.24,873826,0
2011-10-11,68.61,69.38,67.3,68.35,732013,0
2011-10-12,69,70.68,67.3,67.77,1001376,0
2011-10-13,67.73,69.54,67.07,67.96,628690,0
2011-10-14,69.96,69.96,67.54,68.9,435339,0
2011-10-17,68.89,69.61,66.63,67.48,344071,0
2011-10-18,67.4,69.31,66.29,68.75,763208,0
2011-10-19,68.74,72.89,68.15,68.7,1308614,0
2011-10-20,69.18,70.02,66.7,67.88,661310,0
2011-10-21,67.89,70.38,67.6,68,763074,0
2011-10-24,68.66,71.74,68.01,70.93,1028925,0
2011-10-25,71.03,71.2,68.58,68.6,557393,0
2011-10-26,68.7,70.19,66.38,67.6,867152,0
2011-10-27,69.96,70.07,65.64,68.42,1034678,0
2011-10-28,68.17,69,66.46,67.53,473017,0
2011-10-31,66.75,68.79,64.03,67.29,733183,0
2011-11-01,65.66,71.7,65,70.33,1940048,0
2011-11-02,72.03,72.49,70.58,71.03,1080146,0
2011-11-03,72.11,72.12,70.01,71.26,928419,0
2011-11-04,70.91,75,70.1,74.24,1553079,0
2011-11-07,74.96,75.69,73.12,74,1234026,0
2011-11-08,74.32,75.45,71.53,73.4,699793,0
2011-11-09,71.69,73,70.51,71.13,723410,0
2011-11-10,72.16,73.46,71.41,72.15,890080,0
2011-11-11,72.9,73.49,71.65,72.35,759765,0
2011-11-14,72.77,73.4,71.21,71.78,594991,0
2011-11-15,71.28,72.98,70.65,72.51,343036,0
2011-11-16,72.54,74.38,71.01,71.55,926136,0
2011-11-17,71.55,71.71,67.78,69.02,1053798,0
2011-11-18,70.97,70.98,66.89,67.54,1213425,0
2011-11-21,66.19,66.88,64.33,66.26,849213,0
2011-11-22,66.22,67.4,64.93,66.49,764962,0
2011-11-23,65.91,66.86,64.91,65.97,477475,0
2011-11-25,65.54,65.98,64.41,64.6,263005,0
2011-11-28,67.33,69.38,67.08,68.45,864595,0
2011-11-29,67.69,69.93,67.69,68.37,833282,0
2011-11-30,70.32,71.24,68.5,69.63,3470304,0
2011-12-01,69.99,70.49,68,68.49,1991162,0
2011-12-02,70.48,74.79,70.11,74.19,2790736,0
2011-12-05,75.29,75.7,72.5,73.9,1325396,0
2011-12-06,73.59,74.09,72.08,72.93,741996,0
2011-12-07,72.74,74.19,71.26,73.14,778256,0
2011-12-08,72.02,73.26,71.5,72.13,633129,0
2011-12-09,72.86,74.34,71.7,74.06,769378,0
2011-12-12,73.33,73.54,71.75,72.76,714171,0
2011-12-13,73.15,73.75,69.71,70.62,775637,0
2011-12-14,69.98,70.14,66.9,67.21,1321824,0
2011-12-15,67.81,68.43,66.17,66.72,811379,0
2011-12-16,66.79,68.2,66.11,67.01,877044,0
2011-12-19,67.63,68,64.7,64.91,966578,0
2011-12-20,65.66,67.47,65.12,66.97,653432,0
2011-12-21,67.64,67.64,65.04,65.87,412181,0
2011-12-22,65.88,66.39,64.01,64.16,918655,0
2011-12-23,63.97,66.34,62.94,66.26,642310,0
2011-12-27,65.33,66.32,64.36,65.51,756992,0
2011-12-28,65.04,65.49,63.92,64.09,407079,0
2011-12-29,64.11,65.06,64.05,64.67,353361,0
2011-12-30,64.18,65.27,64.062,64.92,756093,0
2012-01-03,65.9,67.35,63.44,64.1,1224631,0
2012-01-04,63.85,67.47,63.59,66.37,1686193,0
2012-01-05,69.98,71.43,69.02,69.56,2246948,0
2012-01-06,69.74,70.92,69.25,69.52,616104,0
2012-01-09,69.56,70.65,69.11,69.93,631065,0
2012-01-10,70.75,70.75,68.52,70.46,830074,0
2012-01-11,70.21,73.78,69.97,71.78,1057191,0
2012-01-12,71.08,72,70.46,71.93,846468,0
2012-01-13,71.49,73.67,70.75,73.13,923356,0
2012-01-17,74.19,74.95,73.62,74.13,784939,0
2012-01-18,74.37,75.83,73.93,75.75,816386,0
2012-01-19,76,77.83,75.8,77.39,890978,0
2012-01-20,77.25,77.76,75.9,76.26,601780,0
2012-01-23,76.12,77.75,75.77,76.9,694051,0
2012-01-24,76.31,77.45,76.31,77.38,454339,0
2012-01-25,77.45,79.14,77.07,78.8,627737,0
2012-01-26,79.5,79.64,75.97,76.69,593356,0
2012-01-27,76.55,77.68,75,77.31,442137,0
2012-01-30,76.76,77.6,76.07,77.27,599493,0
2012-01-31,77.86,77.86,75.92,76.15,570551,0
2012-02-01,76.54,77.06,75.63,76.82,642520,0
2012-02-02,78.23,78.31,76.19,76.61,423858,0
2012-02-03,77.15,78.5,76.54,78.11,518322,0
2012-02-06,77.81,78.88,77.74,78.68,492268,0
2012-02-07,78.53,80.09,78.47,79.65,684897,0
2012-02-08,80.03,81.25,79.09,80.61,919015,0
2012-02-09,80.76,81.5,79.81,81.42,1191231,0
2012-02-10,80.62,81.18,79.75,80.84,867850,0
2012-02-13,81.68,82.36,80.89,82.05,618030,0
2012-02-14,82.01,83,81.66,82.8,548924,0
2012-02-15,83,84.48,82.65,83.53,955519,0
2012-02-16,83.87,84.46,82.91,84.17,628248,0
2012-02-17,84.43,84.46,82.51,82.56,312001,0
2012-02-21,82.8,83.56,81.28,82.05,356318,0
2012-02-22,81.04,82.9,80.5,82.57,815335,0
2012-02-23,82.35,84.02,82.35,83.4,502893,0
2012-02-24,83.28,83.44,81.61,81.94,408709,0
2012-02-27,81.51,84.11,81.51,83.81,460039,0
2012-02-28,83.91,84.16,82.33,83.88,561180,0
2012-02-29,83.9,83.9,82.54,83.24,370295,0
2012-03-01,83.19,85.91,83.01,85.31,972633,0
2012-03-02,85.44,85.62,84.06,85.15,463408,0
2012-03-05,86.01,87.93,85.83,87.14,1005448,0
2012-03-06,86.4,86.9,84.79,85.85,761238,0
2012-03-07,86.13,88.68,86,87.92,744734,0
2012-03-08,88.98,90.36,87.56,89.27,1525551,0
2012-03-09,90.44,92,87.62,89.28,1592962,0
2012-03-12,89.45,89.89,88.19,88.46,740905,0
2012-03-13,88.83,90,88.28,90,790597,0
2012-03-14,90.2,90.28,89.06,89.46,543707,0
2012-03-15,89.93,90.9,88.61,90.37,767897,0
2012-03-16,89.65,90,88.37,88.58,752925,0
2012-03-19,88.41,89.63,88.01,89.6,751343,0
2012-03-20,89.26,91.01,89.05,90.61,655465,0
2012-03-21,90.39,92.33,90.39,92.07,713097,0
2012-03-22,91.36,93.88,90.81,93.59,692441,0
2012-03-23,93.49,93.78,92,93.55,738743,0
2012-03-26,94.28,94.73,93.41,94.51,538067,0
2012-03-27,94.55,94.73,93.69,93.97,338578,0
2012-03-28,93.7,93.93,92.13,93.59,901399,0
2012-03-29,92.62,93.17,91.61,92.83,572667,0
2012-03-30,93.13,93.58,92.36,92.89,449281,0
2012-04-02,92.58,94.42,92.26,93.92,440367,0
2012-04-03,93.93,95.62,93.75,95.01,798719,0
2012-04-04,94.18,95.24,93.36,94.93,551751,0
2012-04-05,94.33,95.44,94.23,95.02,209601,0
2012-04-09,93.59,94.48,92.51,94.37,438285,0
2012-04-10,94,94.37,91.61,91.86,1223599,0
2012-04-11,92.56,94.17,92.56,93.7,338043,0
2012-04-12,93.45,94.8,93.11,94.73,321997,0
2012-04-13,94.1,95,93.42,94.93,321403,0
2012-04-16,95.44,95.85,92.25,93.15,559148,0
2012-04-17,93.26,94.85,93.01,94.46,481374,0
2012-04-18,93.81,96.33,93.81,95.56,521412,0
2012-04-19,95.73,96.65,93.54,94.49,351029,0
2012-04-20,94.75,96.04,94.4,95.35,391767,0
2012-04-23,94.36,94.56,93.21,93.53,396444,0
2012-04-24,93.71,93.71,85.78,87.15,2535688,0
2012-04-25,87.67,89.81,87.47,89.13,1092576,0
2012-04-26,89,90.53,88.12,89.53,591229,0
2012-04-27,90.02,91.54,88.9,89.62,742431,0
2012-04-30,89.19,89.91,87.5,88.18,436182,0
2012-05-01,87.95,90.65,87.71,89.08,418344,0
2012-05-02,88.72,91.49,88.51,91.33,572153,0
2012-05-03,91.35,92.14,90.11,90.85,431986,0
2012-05-04,90.23,90.53,87.49,87.49,688959,0
2012-05-07,86.95,87.55,85.81,86.06,825935,0
2012-05-08,85.28,86.09,78.87,85,2585454,0
2012-05-09,83.34,84.9,82.87,84.27,1228405,0
2012-05-10,85.66,86.87,84.8,86.06,4365192,0
2012-05-11,85.37,88.55,85.13,87.96,1137949,0
2012-05-14,87.23,88.68,86.33,87.34,886020,0
2012-05-15,87.36,89.91,86.7,87.51,932286,0
2012-05-16,87.9,90.85,87.63,90.31,1281670,0
2012-05-17,90.53,90.72,85.32,85.87,1109262,0
2012-05-18,86.17,87.12,84.28,85.32,1104044,0
2012-05-21,85.14,87.95,83.52,87.84,1187204,0
2012-05-22,87.93,90.72,87.55,90.5,899032,0
2012-05-23,90.12,91.68,89.01,91.2,1352374,0
2012-05-24,91.93,92.09,90.03,90.93,760637,0
2012-05-25,91.33,91.88,89.92,90.95,590945,0
2012-05-29,91.72,91.95,89.45,91.24,1644871,0
2012-05-30,91.15,91.15,88.43,89.6,892290,0
2012-05-31,90.13,90.13,86.892,89.37,3247683,0
2012-06-01,88.14,88.56,85.63,86.55,1026397,0
2012-06-04,86.44,86.65,84.2,86.29,797943,0
2012-06-05,86.48,87.49,85.01,87.38,1237634,0
2012-06-06,91.53,97.89,90.84,94.74,3350109,0
2012-06-07,96.07,97,92.88,93.33,1246530,0
2012-06-08,92.97,94.5,92.23,94,914003,0
2012-06-11,95,95.08,91.99,92.25,1135924,0
2012-06-12,92.44,94.54,91.62,94.26,825932,0
2012-06-13,93.82,94.53,91.31,91.65,1087653,0
2012-06-14,92.14,93.74,91.64,92.98,1027452,0
2012-06-15,93.07,96,92.66,95.84,1278987,0
2012-06-18,95.75,97.88,94.87,97.01,1408284,0
2012-06-19,97.24,97.7,96.15,96.76,1003516,0
2012-06-20,95.87,98.42,95.28,97.7,1009675,0
2012-06-21,97.4,97.42,94.51,95.05,1060640,0
2012-06-22,95.41,96.35,94,95.61,1839327,0
2012-06-25,94.49,94.83,93.06,94.37,615524,0
2012-06-26,94.45,96.13,93.24,94.17,754550,0
2012-06-27,94.54,94.54,92.23,93.26,622820,0
2012-06-28,92.4,92.84,89.1,90.29,1141107,0
2012-06-29,91.9,93.99,88.71,93.38,1438202,0
2012-07-02,93.08,93.44,90.17,92.07,1281490,0
2012-07-03,92.3,94.98,91.63,93.59,493902,0
2012-07-05,93.56,95.45,93.13,94.41,747702,0
2012-07-06,93.55,95.17,92.86,93.66,467468,0
2012-07-09,93.54,94.09,92.12,93.36,464892,0
2012-07-10,93.76,95.39,92.55,93.19,522081,0
2012-07-11,93.1,93.45,89.68,91.05,606530,0
2012-07-12,90.87,91.95,88.28,91.45,751560,0
2012-07-13,91.67,92.97,91.37,92.69,281054,0
2012-07-16,92.17,93.91,90.83,91,473200,0
2012-07-17,91.62,92.23,89.67,91.35,434647,0
2012-07-18,90.8,93,90.18,91.96,551939,0
2012-07-19,92.42,93.54,91.91,92.51,399096,0
2012-07-20,91.44,91.72,87.04,87.53,1126808,0
2012-07-23,83.76,87.05,83.01,86.47,1357516,0
2012-07-24,86.69,87.13,84.37,85.14,367875,0
2012-07-25,85.11,85.55,83.41,83.78,574993,0
2012-07-26,85,87.26,85,86.37,889355,0
2012-07-27,86.36,88.07,85.5,87.38,496740,0
2012-07-30,87.81,88.16,86.57,87.51,351710,0
2012-07-31,87.45,88.11,84.63,84.88,898224,0
2012-08-01,85.03,85.92,83.37,83.74,1017064,0
2012-08-02,83.3,86.31,82.64,85.25,763205,0
2012-08-03,86.68,87.99,86.04,87.78,679246,0
2012-08-06,87.33,88.98,87,87.89,644757,0
2012-08-07,87.93,88.93,87.72,88.26,388464,0
2012-08-08,87.68,87.86,85.73,86.53,702565,0
2012-08-09,88.52,88.61,86.7,87.09,625896,0
2012-08-10,86.94,87.07,84.86,85.35,578125,0
2012-08-13,84.5,85.35,83.8,84.11,817937,0
2012-08-14,84.86,88.05,84.85,86.14,1464877,0
2012-08-15,85.77,86.76,85.5,85.9,506463,0
2012-08-16,85.93,90.47,85.71,90.27,1452822,0
2012-08-17,90.96,92.03,90.25,91.85,881687,0
2012-08-20,91.99,92.67,90.09,90.9,824516,0
2012-08-21,91,92.11,90.27,91.99,652084,0
2012-08-22,91.92,92.05,90.95,91.9,679738,0
2012-08-23,91.38,92.39,91.17,92.21,468587,0
2012-08-24,92.45,93.28,91.95,92.96,598784,0
2012-08-27,93.58,93.96,92.67,93.69,965168,0
2012-08-28,93.68,95.2,93.24,94.85,977040,0
2012-08-29,94.31,95.13,93.33,94.33,910268,0
2012-08-30,94.09,94.92,93.07,93.63,332553,0
2012-08-31,94.25,94.5,93,94,576577,0
2012-09-04,94.03,94.55,92.81,94.18,1235410,0
2012-09-05,94.43,94.82,92.54,92.92,1192066,0
2012-09-06,93.8,95.8,92.84,95.26,1800320,0
2012-09-07,102.75,103.52,99.26,101.54,3115339,0
2012-09-10,101.5,102.19,100.05,100.19,846806,0
2012-09-11,99.02,100.84,98.92,99.34,544306,0
2012-09-12,99.28,99.78,98.45,98.9,656431,0
2012-09-13,97.43,100.4,97.3,100.16,950174,0
2012-09-14,100,102.4,99.78,100.87,994773,0
2012-09-17,101.35,101.35,99.4,99.66,648600,0
2012-09-18,98.97,98.975,96.32,97.77,609933,0
2012-09-19,97.73,98.82,97.32,98.55,468399,0
2012-09-20,98.85,99.01,97.4,98.5,384512,0
2012-09-21,98.38,99.08,97.24,97.92,518176,0
2012-09-24,97.46,98.86,97.15,98.44,525911,0
2012-09-25,98.7,99.38,97,97.09,698851,0
2012-09-26,96.5,97.38,95.43,96.48,512055,0
2012-09-27,97.2,97.33,95.6,96.66,429860,0
2012-09-28,96.38,96.95,94.55,96.305,408905,0
2012-10-01,96.42,97.97,95.7,96.81,460451,0
2012-10-02,97.16,97.16,95.38,96.3,370872,0
2012-10-03,96.43,97.81,96.16,97.54,369336,0
2012-10-04,97.74,98.98,97.176,98.955,417727,0
2012-10-05,99.03,100.37,98.79,99.77,581556,0
2012-10-08,100.35,100.35,98,98.17,331513,0
2012-10-09,97.85,98.045,95.14,95.75,324328,0
2012-10-10,95.73,97.03,95.73,96.34,301673,0
2012-10-11,97.02,97.54,95.42,95.65,419303,0
2012-10-12,95.26,96.91,94.98,95.22,586268,0
2012-10-15,95.59,95.99,94.29,95.3,250224,0
2012-10-16,95,98.18,91.85,98,2007068,0
2012-10-17,98.09,99.82,95.901,96.34,1005778,0
2012-10-18,94.55,96.71,93.46,95.55,1994441,0
2012-10-19,95.37,96.06,94.18,94.78,761519,0
2012-10-22,94.42,95.04,93.54,95.01,597421,0
2012-10-23,93.95,94.69,92.74,94.04,471745,0
2012-10-24,94.19,94.78,92.92,93.14,626333,0
2012-10-25,93.57,93.835,91.88,92.27,489416,0
2012-10-26,92.27,93.32,91.2,92.41,436443,0
2012-10-31,92,92.85,91,92.19,434283,0
2012-11-01,92.25,93.78,90.501,93.71,556816,0
2012-11-02,93.8,94.13,92.44,92.45,415629,0
2012-11-05,92.45,92.88,90.9,92.68,338865,0
2012-11-06,92.78,94.11,91.24,94.06,557840,0
2012-11-07,93.11,94.42,92.73,93.05,459068,0
2012-11-08,92.86,93.57,90.435,90.99,758798,0
2012-11-09,89.48,90.99,86.98,88.34,1630826,0
2012-11-12,88.57,88.57,86.61,87.22,682545,0
2012-11-13,86.74,89.655,86.26,89.46,982533,0
2012-11-14,89.34,89.77,86.88,87.31,519245,0
2012-11-15,86.99,89.14,86.761,86.93,803943,0
2012-11-16,87.53,88.6,87.31,87.6,1144700,0
2012-11-19,88.42,90.24,88.27,89.02,785773,0
2012-11-20,88.257,89.35,88.21,88.94,375483,0
2012-11-21,88.85,91.04,88.85,90.52,417314,0
2012-11-23,90.79,92.25,90.68,92.2,254668,0
2012-11-26,92.17,93.1,90.93,92.93,523903,0
2012-11-27,92.5,93.92,92.5,93.24,564863,0
2012-11-28,92.72,94.55,91.48,94.19,1086718,0
2012-11-29,94.25,94.38,91.99,93.15,1663588,0
2012-11-30,97.98,100.4,97.52,100.28,4001182,0
2012-12-03,100,101.03,99.82,100.9,1088845,0
2012-12-04,100.95,100.95,99.73,100.38,1159299,0
2012-12-05,100.4,100.7,99.7,100.19,676794,0
2012-12-06,100.25,101.61,99.95,101.53,738566,0
2012-12-07,101.45,101.59,100.02,100.44,729994,0
2012-12-10,100.57,100.59,99.43,99.53,539245,0
2012-12-11,99.6,100.02,96.7,97.03,982076,0
2012-12-12,97.76,97.85,95.09,95.4,837340,0
2012-12-13,95.57,96.234,94.15,94.25,1002647,0
2012-12-14,94.3,95.33,94.1,95,739160,0
2012-12-17,95.57,97.27,95.19,97.24,809247,0
2012-12-18,97.6,98.67,97,97.92,673985,0
2012-12-19,98.15,98.33,96.12,96.34,468940,0
2012-12-20,96,97.13,95.53,96.41,430736,0
2012-12-21,95.11,97.81,94.77,97.23,619028,0
2012-12-24,97.13,97.49,96.866,97.1,138727,0
2012-12-26,97.15,97.4,95.47,95.72,401109,0
2012-12-27,95.62,96.57,94.48,96.44,386807,0
2012-12-28,95.89,97.4,95.485,96.55,323072,0
2012-12-31,96.67,98.27,96.283,98.26,435180,0
2013-01-02,100.29,102.48,99.64,101.53,1190215,0
2013-01-03,101.69,102.56,100.6,101.99,787813,0
2013-01-04,97.76,99.41,96.5,97.85,1906824,0
2013-01-07,97.48,98.15,95.66,96.32,875790,0
2013-01-08,96.82,96.82,94.22,95.09,1263781,0
2013-01-09,95.8,95.99,93.32,94.22,922813,0
2013-01-10,94.59,94.6,92.11,94.32,1095615,0
2013-01-11,93.88,94.48,92.46,93.39,795479,0
2013-01-14,93.59,95.4,93.25,94.99,723121,0
2013-01-15,94.35,94.77,93.26,94.6,404019,0
2013-01-16,95.51,95.51,93.85,94.99,294406,0
2013-01-17,94.69,95.98,94.18,95.66,453051,0
2013-01-18,95.66,95.66,93.59,94.29,506504,0
2013-01-22,94.78,96.4,93.835,96.17,727536,0
2013-01-23,95.73,97.14,95.24,97.14,385000,0
2013-01-24,97.19,99.94,96.39,98.01,727438,0
2013-01-25,98.29,100.6,98.02,100.4,674568,0
2013-01-28,100.05,100.41,98.49,98.54,413649,0
2013-01-29,98.06,98.54,96.74,98.21,694297,0
2013-01-30,98.15,98.66,97.15,97.84,468333,0
2013-01-31,97.25,98.71,96.47,97.82,542273,0
2013-02-01,97.82,98.83,97.29,97.54,427267,0
2013-02-04,97.46,98.81,96.68,97.37,626975,0
2013-02-05,98.35,100.18,97.45,99.52,572337,0
2013-02-06,99.13,100.59,98.6,99.66,429447,0
2013-02-07,99.31,99.93,98.16,98.96,296703,0
2013-02-08,99.14,100.19,98.32,99.32,212387,0
2013-02-11,99.28,100.19,98.68,99.19,230997,0
2013-02-12,99.53,100.06,98.41,98.71,341815,0
2013-02-13,98.72,99.68,98.26,99.49,320061,0
2013-02-14,88.3,89.51,86.9,87.8,6945796,0
2013-02-15,88.32,88.77,86.95,87.96,1769660,0
2013-02-19,87.68,88.48,83.45,85.68,3131327,0
2013-02-20,85.61,87.31,85.325,87.17,1912756,0
2013-02-21,86.75,87.9,85.45,87.67,1504169,0
2013-02-22,88.01,89.28,87.61,88.05,1508672,0
2013-02-25,88.17,90.21,87.74,88.07,1577853,0
2013-02-26,88.02,88.83,85.56,86.2,1696959,0
2013-02-27,86.64,88.49,86.45,88.03,1256709,0
2013-02-28,88,89.04,87.714,88.56,1117076,0
2013-03-01,88.39,89.39,87.82,88.78,936909,0
2013-03-04,89.39,90.39,88.83,89.79,753098,0
2013-03-05,90.27,92.12,90.04,91.68,1325600,0
2013-03-06,91.38,91.69,90.79,91.11,1396736,0
2013-03-07,90.72,91.19,89.31,89.91,948823,0
2013-03-08,90.08,90.419,89,89.79,1657214,0
2013-03-11,89.88,90.53,89.52,89.82,1240493,0
2013-03-12,89.73,89.88,87.15,87.19,1011130,0
2013-03-13,87.84,88.7,86.63,87.49,1455500,0
2013-03-14,87.85,89.03,87.18,88.37,2943054,0
2013-03-15,75.96,76.93,72.51,74.14,13816755,0
2013-03-18,73.61,74.74,72.94,73.96,2410940,0
2013-03-19,74.21,75.15,74.17,74.91,2306358,0
2013-03-20,75.44,78.2,74.93,77.38,2470117,0
2013-03-21,77.28,79.2,76.1,76.39,2481634,0
2013-03-22,77.43,77.95,77.05,77.52,1569147,0
2013-03-25,77.86,78.26,76.11,77.22,947643,0
2013-03-26,77.17,79.67,76.8,79.3,1418761,0
2013-03-27,78.99,80.653,78.63,80.48,1337810,0
2013-03-28,80.46,81.59,80.17,81.29,1995465,0
2013-04-01,81.29,81.85,80.85,81.69,1087881,0
2013-04-02,82.09,83.4,81.85,82.48,1654311,0
2013-04-03,82.45,82.66,81.41,82,1711590,0
2013-04-04,84.41,84.86,82.43,84.74,2138069,0
2013-04-05,83.57,84.4,82.69,84.05,1515803,0
2013-04-08,84.34,84.6,83.75,84.04,1650277,0
2013-04-09,84.39,84.95,84.09,84.53,1441091,0
2013-04-10,84.97,86.63,84.25,85.65,1608551,0
2013-04-11,85.7,88.65,85.52,88.14,2312841,0
2013-04-12,87.61,88.6,86.63,87.69,1697849,0
2013-04-15,87.5,87.66,85.37,85.76,1531994,0
2013-04-16,86.68,86.99,85.68,86.645,1476822,0
2013-04-17,86.03,86.2,83.85,84.469,1378016,0
2013-04-18,85.04,85.04,82.24,82.97,1297904,0
2013-04-19,83.19,84.24,82.48,83.7,1395974,0
2013-04-22,83.34,85.64,83.31,84.84,806233,0
2013-04-23,85.42,86.79,85.2,86.46,1071492,0
2013-04-24,86.43,86.75,84.62,86.22,946144,0
2013-04-25,86.72,87,85.48,85.64,969843,0
2013-04-26,85.69,86.62,85.22,85.99,703943,0
2013-04-29,85.845,87.83,85.845,86.72,990475,0
2013-04-30,86.98,87.87,86.47,87.65,825993,0
2013-05-01,87.09,87.56,86.22,86.56,1073541,0
2013-05-02,86.52,89.75,86.36,89.36,1372564,0
2013-05-03,89.99,90.63,89.81,90.18,967156,0
2013-05-06,89.97,91.47,89.96,91.12,650568,0
2013-05-07,91,91.06,89.95,90.41,671988,0
2013-05-08,90.4,91.56,90.12,91.48,434845,0
2013-05-09,90.98,91.58,89.39,89.39,829126,0
2013-05-10,89.73,92.52,89.4,92.18,880280,0
2013-05-13,92.22,93.405,92.04,92.99,900247,0
2013-05-14,92.66,94.52,92.4,93.51,570183,0
2013-05-15,93.45,93.96,92.37,93.61,586923,0
2013-05-16,93.04,94.29,92.61,93.09,1006461,0
2013-05-17,93.43,94.17,92.75,93.97,491033,0
2013-05-20,93.97,95.25,93.71,94.87,726484,0
2013-05-21,94.87,96.249,94.84,94.88,1076099,0
2013-05-22,94.81,96.3,93.42,94.06,1073786,0
2013-05-23,93.04,93.74,92.53,93.22,875212,0
2013-05-24,92.79,93.53,91.58,92.12,667245,0
2013-05-28,92.92,93.49,91.78,92.09,513705,0
2013-05-29,91.75,92.58,91,91.67,713888,0
2013-05-30,91.74,92.09,91.1,91.44,517621,0
2013-05-31,91.06,91.62,90.42,90.76,683305,0
2013-06-03,91.24,91.24,88.2,89.74,653776,0
2013-06-04,87.9,89.54,85.76,87.11,1344628,0
2013-06-05,86.72,88,85.98,86.09,726894,0
2013-06-06,86.27,86.91,85.83,86.89,554346,0
2013-06-07,87.16,87.758,85.51,85.65,938820,0
2013-06-10,86.79,87.3,86.17,86.59,1609612,0
2013-06-11,86,86.74,83.65,84.13,2298734,0
2013-06-12,95.36,98.88,95.1,96.64,7492162,0
2013-06-13,96.36,97.45,95.25,97.01,1521214,0
2013-06-14,96.08,97,95.19,96.14,838625,0
2013-06-17,96.12,96.68,95.5,96.02,714351,0
2013-06-18,96,96.85,95.765,96.6,542539,0
2013-06-19,96.32,96.64,94.95,95.04,473654,0
2013-06-20,94.45,94.73,92.97,93.4,645456,0
2013-06-21,93.93,94.36,91.94,94.15,1042007,0
2013-06-24,93.28,98.327,92.552,97.18,2091995,0
2013-06-25,98.01,98.8,96.85,97.89,898532,0
2013-06-26,98.8,100,98.12,98.71,779366,0
2013-06-27,98.91,99.45,98.34,99.25,919033,0
2013-06-28,98.61,100.41,97.98,100.12,1185937,0
2013-07-01,100,100.69,98.58,99.01,605889,0
2013-07-02,99.19,99.74,96.6,97.48,1141396,0
2013-07-03,97.37,99.21,97.37,98.66,297938,0
2013-07-05,99.49,100.64,99.11,100.23,481946,0
2013-07-08,100.15,101.41,99.7,100.16,721103,0
2013-07-09,100.25,101.48,99.13,99.5,526992,0
2013-07-10,99.6,99.89,98.59,99.29,548935,0
2013-07-11,100.11,100.94,99.83,100.73,404991,0
2013-07-12,100.31,100.91,99.39,100.57,345291,0
2013-07-15,100.85,100.96,99.23,99.46,363688,0
2013-07-16,99.04,99.21,97.73,98.94,654534,0
2013-07-17,98.98,99.04,97.09,97.13,465999,0
2013-07-18,97.36,98.37,96.77,97.8,411961,0
2013-07-19,97.77,98.51,96.95,97.39,387576,0
2013-07-22,97.3,98.67,97.24,98.67,380723,0
2013-07-23,98.66,98.82,95.71,95.9,668365,0
2013-07-24,96.24,96.43,93.36,94.06,723392,0
2013-07-25,94.19,95.4,93.34,95.31,599126,0
2013-07-26,94.89,100.47,94.89,99.68,1119594,0
2013-07-29,99.72,100.17,97.97,98.89,591712,0
2013-07-30,98.98,100.64,98.961,100.47,443876,0
2013-07-31,100.53,101.43,99.92,100.9,393382,0
2013-08-01,100.9,101.84,100.09,101.65,851321,0
2013-08-02,100.99,105.01,100.24,103.47,1085168,0
2013-08-05,103.5,103.96,101.77,102.38,478228,0
2013-08-06,102.41,104.42,102.41,103.51,618833,0
2013-08-07,103.18,103.18,101.53,102.17,378551,0
2013-08-08,102.47,106.1,102.12,106.03,718672,0
2013-08-09,105.8,106.89,105.01,105.8,781702,0
2013-08-12,105.28,105.95,104.81,105.28,396332,0
2013-08-13,105.45,106.5,104.54,105.45,272468,0
2013-08-14,104.81,105.62,103.45,103.5,300995,0
2013-08-15,102.3,102.78,98.05,99.21,1525879,0
2013-08-16,99.47,100.39,98.48,98.61,1027345,0
2013-08-19,98.12,99.63,98.1,99.31,826988,0
2013-08-20,99.94,103.04,99.4,101.47,731126,0
2013-08-21,101.31,102.56,100.15,101.52,524199,0
2013-08-22,102.05,102.53,100.96,102.04,225365,0
2013-08-23,102.81,103.94,101.13,103.75,470517,0
2013-08-26,103.74,105,103.32,104.18,394454,0
2013-08-27,102.68,103.15,99.91,100.31,477551,0
2013-08-28,100.36,101.07,99.56,100.1,385369,0
2013-08-29,99.91,101.51,99.54,100.99,240680,0
2013-08-30,102.06,102.55,99.08,99.24,567347,0
2013-09-03,100.62,100.99,98.28,98.54,627001,0
2013-09-04,98.54,98.98,97.41,97.86,948965,0
2013-09-05,98.09,98.32,97.3,98,859430,0
2013-09-06,98.87,99.02,96.442,97.24,947526,0
2013-09-09,99.2,101.88,98.45,101.35,912905,0
2013-09-10,102.04,104.26,101.09,103.67,783238,0
2013-09-11,103.43,104.2,101.68,102.16,780981,0
2013-09-12,101.53,103.1,99.96,100.16,1767712,0
2013-09-13,114.1,118.27,112.47,117.53,4488162,0
2013-09-16,118.5,120.11,117.38,118.35,1474540,0
2013-09-17,116.98,117.93,116.63,117.13,1055867,0
2013-09-18,117.08,120.37,116.46,119.99,1261132,0
2013-09-19,120.72,121.5,118.3,118.75,922889,0
2013-09-20,119.27,119.82,116.66,117.63,1285347,0
2013-09-23,116.14,117.87,116,117.11,586378,0
2013-09-24,117.08,118.34,116.23,117.15,434800,0
2013-09-25,117.65,117.9,115.71,116.78,352200,0
2013-09-26,117.75,118.88,116.83,117.32,356600,0
2013-09-27,117.11,119.17,116.08,119.11,488000,0
2013-09-30,118.07,119.75,117.29,119.46,620600,0
2013-10-01,119.65,121.99,119.09,121.74,854600,0
2013-10-02,121.31,121.86,120.6,121.42,398800,0
2013-10-03,121.86,126.03,121.81,124.04,1144700,0
2013-10-04,124.16,125,122.84,123.92,1119600,0
2013-10-07,122.79,125.15,122.32,123.49,695300,0
2013-10-08,123.17,123.57,119.93,119.99,944783,0
2013-10-09,118.77,120.02,116.41,118.63,823200,0
2013-10-10,120.27,120.93,118.8,119.81,541600,0
2013-10-11,120,120,118.23,118.64,597200,0
2013-10-14,117.56,118.74,116.35,118.22,663500,0
2013-10-15,118.55,119.06,116.58,117.85,1168300,0
2013-10-16,118.5,122.43,117.92,121.58,685500,0
2013-10-17,120.07,124.11,120.07,123.69,652379,0
2013-10-18,124.69,126.95,124,126.21,682800,0
2013-10-21,127.31,127.46,123.07,125.99,981206,0
2013-10-22,127.05,127.9,124.78,126.11,292000,0
2013-10-23,125.33,126.19,124.42,125.77,255700,0
2013-10-24,125.61,128.28,125.04,128.28,378100,0
2013-10-25,128.85,128.9,126.7,127.52,470033,0
2013-10-28,127.55,129.14,126.48,127.29,561450,0
2013-10-29,127.59,128.39,126.81,128.29,230100,0
2013-10-30,128.28,129.42,127.67,128.56,414600,0
2013-10-31,128.3,129.97,127.5,128.85,439917,0
2013-11-01,128.8,130.33,127.68,128.63,271700,0
2013-11-04,129.31,131.33,128.43,130.7,354300,0
2013-11-05,130.4,131.99,128.85,131.5,232100,0
2013-11-06,131.84,131.94,129.63,131.41,282200,0
2013-11-07,131.46,131.96,126.3,126.84,593500,0
2013-11-08,127.06,129.2,126.61,127.89,507500,0
2013-11-11,128.46,129.91,127.07,128.27,377300,0
2013-11-12,128.62,129.67,127.22,129.53,591100,0
2013-11-13,128.54,130.53,128.02,130.41,433300,0
2013-11-14,130.31,130.67,129.05,130.44,305700,0
2013-11-15,130.16,132.35,130.16,131.24,391500,0
2013-11-18,132.02,132.72,129.58,129.98,357506,0
2013-11-19,129.96,131.41,127.37,127.49,371300,0
2013-11-20,128.1,128.34,125.74,125.8,444700,0
2013-11-21,125.8,129.16,125.8,127.11,462800,0
2013-11-22,127.37,128.54,127.01,128,326600,0
2013-11-25,128.16,130,127.95,129.15,311800,0
2013-11-26,128.89,130.73,128.84,128.89,454615,0
2013-11-27,129,129.49,127.86,128.47,433200,0
2013-11-29,128.66,128.75,126.43,126.94,340037,0
2013-12-02,126.74,128.12,126.34,126.93,396500,0
2013-12-03,126.39,126.89,124.44,125.01,598100,0
2013-12-04,124.99,124.99,122.55,123.48,1079700,0
2013-12-05,124.85,125.9,117.8,118,2493820,0
2013-12-06,92.27,97.75,91.7,93.76,13928573,0
2013-12-09,93.12,93.8,89.65,90.21,6153350,0
2013-12-10,89.52,96.31,89.42,94.39,4166500,0
2013-12-11,94.22,95.36,92.74,93.21,3018600,0
2013-12-12,93.37,93.37,91.1,91.24,914500,0
2013-12-13,91.48,93.32,91.26,91.96,877600,0
2013-12-16,92.42,93,90.6,91.18,1095100,0
2013-12-17,91.94,91.94,88.61,91.63,1821000,0
2013-12-18,91.5,94.39,91.49,93.64,1849062,0
2013-12-19,93.02,94.63,92.73,93.44,743225,0
2013-12-20,93.71,95.195,93.235,95.19,1917088,0
2013-12-23,95.17,95.92,93.01,93.36,1092623,0
2013-12-24,93.42,94.99,93.06,94.42,515891,0
2013-12-26,95.05,95.55,94.35,94.81,544067,0
2013-12-27,94.69,95.4,93.48,93.53,411900,0
2013-12-30,93.75,94.38,93.07,94.37,622800,0
2013-12-31,94.26,97.15,93.59,96.52,1382500,0
2014-01-02,96.21,98.26,95.7,95.91,1619126,0
2014-01-03,95.9,97.03,94.66,94.92,708228,0
2014-01-06,95.03,95.65,92.51,92.91,1182000,0
2014-01-07,93.32,94.825,92.17,94.46,829906,0
2014-01-08,94.24,94.316,92.96,94.17,653758,0
2014-01-09,94.17,94.42,91.61,92.29,1125958,0
2014-01-10,92.6,93.58,91.66,92.33,790800,0
2014-01-13,91.98,92.36,88.15,88.89,1201835,0
2014-01-14,89.13,90.3,88.32,88.76,999500,0
2014-01-15,88.5,88.85,82.42,85.89,3204800,0
2014-01-16,85.75,85.75,82.33,82.75,2980750,0
2014-01-17,81.67,85.24,81.19,83.56,1772856,0
2014-01-21,83.82,83.82,80.47,80.93,1618400,0
2014-01-22,81.24,83.1,80.35,83.06,1297200,0
2014-01-23,82.8,84.79,82.49,84.62,1604600,0
2014-01-24,83.86,86.98,83.32,83.97,1659880,0
2014-01-27,83.65,84.6,82.5,83.11,874500,0
2014-01-28,82.7,84.41,82.7,84.25,995700,0
2014-01-29,83.22,84.63,81.89,82.55,1143400,0
2014-01-30,83.04,86.17,82.79,85.97,923400,0
2014-01-31,85.6,86.03,83.5,85.71,1188139,0
2014-02-03,85.75,86.03,83.09,83.93,1443446,0
2014-02-04,84.07,85.11,83.33,83.5,1108585,0
2014-02-05,84.08,85.88,82.52,85.82,1321863,0
2014-02-06,85.96,88.82,85.96,88.34,1213827,0
2014-02-07,87.31,89.62,86.01,88.31,977441,0
2014-02-10,88.31,88.76,87.09,87.72,558060,0
2014-02-11,87.88,87.88,86.285,86.45,1305999,0
2014-02-12,86.29,87.22,85.2,86.42,749236,0
2014-02-13,86.07,87.049,85.6,86.04,748766,0
2014-02-14,85.82,86.47,85.01,85.71,714822,0
2014-02-18,85.87,88.43,85.76,87.75,645159,0
2014-02-19,87.76,88.9,87.19,87.56,535164,0
2014-02-20,87.6,88.32,85.72,86.15,791657,0
2014-02-21,86.11,87.18,83.98,85.98,1323488,0
2014-02-24,86,88.21,85.99,87.44,897091,0
2014-02-25,87.46,89.5,87.46,88.79,776161,0
2014-02-26,89,92.67,88.351,90.22,1149502,0
2014-02-27,89.42,92.04,89.42,91.62,718772,0
2014-02-28,91.83,92.47,89.06,89.69,801998,0
2014-03-03,88.94,89.86,88.18,88.42,568509,0
2014-03-04,89.36,89.94,88.39,89.06,631140,0
2014-03-05,89.62,89.82,87.98,88.5,949065,0
2014-03-06,88.74,88.94,86.9,87.3,719675,0
2014-03-07,87.95,88.17,86.52,87.3,954622,0
2014-03-10,87.14,89.85,86.975,89.64,1388544,0
2014-03-11,89.55,92.91,89.2,91.5,2254303,0
2014-03-12,90.69,91.75,89.09,91.39,1505506,0
2014-03-13,91.38,91.6,89.05,89.51,2317617,0
2014-03-14,95.89,97.86,95,95.26,7452700,0
2014-03-17,95.5,96.8,94.42,96.41,1387313,0
2014-03-18,96.37,99.47,96.02,98.64,1452587,0
2014-03-19,98.85,101.35,97.85,101.27,1556142,0
2014-03-20,103.03,106.83,102.78,104.3,3055844,0
2014-03-21,104.07,105,100.84,100.84,1976755,0
2014-03-24,100.45,101.88,99.93,101.26,1110842,0
2014-03-25,101.41,102.22,99.8,100.34,1039624,0
2014-03-26,102.65,105,101.42,101.43,1326400,0
2014-03-27,101.01,101.27,98.13,98.75,1505625,0
2014-03-28,98.87,100.17,96.57,97.89,1568056,0
2014-03-31,98.9,98.9,96.795,97.44,1066547,0
2014-04-01,97.59,99.33,97.146,98.98,1351395,0
2014-04-02,98.9,100.25,98.8,100.11,916735,0
2014-04-03,100.26,100.78,99.32,99.77,694344,0
2014-04-04,100.64,100.64,95.23,96.09,1317594,0
2014-04-07,95.71,95.93,91.76,93.75,1483687,0
2014-04-08,93.43,96.04,93.31,95.87,1329213,0
2014-04-09,96.3,98.43,95.285,97.08,833374,0
2014-04-10,96.84,97.27,93.96,94.85,1342172,0
2014-04-11,93.56,94,88.46,91.05,2960106,0
2014-04-14,91.99,93.37,89.62,90.13,1022469,0
2014-04-15,91.08,92.24,87.671,90.42,1329571,0
2014-04-16,91.17,92.598,89.74,90.22,969375,0
2014-04-17,89.77,90.77,86.57,87.79,1795391,0
2014-04-21,89.05,90.77,88.2,89.59,1003505,0
2014-04-22,90.18,91.239,88.86,89.41,873294,0
2014-04-23,89.41,89.74,88.09,88.22,672218,0
2014-04-24,88.85,90.09,86.825,89.63,606756,0
2014-04-25,89.2,90.01,87.5,88.11,498660,0
2014-04-28,88.42,89.81,84.59,86.58,1377036,0
2014-04-29,86.57,87.16,84.86,86,763463,0
2014-04-30,85.95,87.9,85.36,87.71,884600,0
2014-05-01,87.6,88.13,85.93,85.97,1093553,0
2014-05-02,86.35,88.39,86.17,88.12,2345602,0
2014-05-05,88.47,89.21,86.61,88.54,983471,0
2014-05-06,88.23,89.16,87.34,87.55,1117013,0
2014-05-07,87.15,88.75,84.43,84.79,1402673,0
2014-05-08,85,87.35,84.64,85.86,1021230,0
2014-05-09,85.58,87.97,84.76,87.87,747361,0
2014-05-12,88.05,90.32,87.73,89.88,747783,0
2014-05-13,89.24,89.625,87.57,88.51,659220,0
2014-05-14,88.41,88.85,86.83,87.15,569701,0
2014-05-15,87.11,87.18,84.76,86.76,1189644,0
2014-05-16,86.49,88.03,85.28,87.87,877878,0
2014-05-19,87.65,88.22,85.66,86.67,721565,0
2014-05-20,86.44,86.44,85.05,85.33,669301,0
2014-05-21,85.84,86.67,84.13,84.82,816774,0
2014-05-22,84.68,86.22,84.68,84.98,675843,0
2014-05-23,85.16,85.86,84.6,85.43,666180,0
2014-05-27,85.8,87.87,85.785,87.22,909719,0
2014-05-28,87,87.17,83.76,85.4,1058545,0
2014-05-29,85.7,85.76,83.54,85.03,1084138,0
2014-05-30,84.9,85.39,84.36,84.9,677052,0
2014-06-02,85.1,87.27,84.735,86.8,730750,0
2014-06-03,86.8,87.19,86.22,86.77,557933,0
2014-06-04,86.57,87.26,86.04,87.03,383673,0
2014-06-05,87.09,88,85.54,85.93,705658,0
2014-06-06,86.01,87.18,85.81,86.25,739370,0
2014-06-09,86.71,87.084,85.14,85.41,1233685,0
2014-06-10,85.01,85.64,84.2,85.31,3222700,0
2014-06-11,96.17,98.61,95.5,97.11,6441982,0
2014-06-12,96.51,96.94,94.86,95,1770666,0
2014-06-13,94.63,95.55,94.09,95.11,770068,0
2014-06-16,94.92,95.44,93.75,94.5,826413,0
2014-06-17,94.5,95.34,94.26,94.64,606179,0
2014-06-18,94.34,95.05,94.13,94.89,635789,0
2014-06-19,94.79,95.6,94.27,95.03,776956,0
2014-06-20,94.78,95.85,94.64,95,974551,0
2014-06-23,95,95.445,94.11,94.67,620077,0
2014-06-24,94.35,95.02,93.83,93.88,815038,0
2014-06-25,93.25,94.33,92.3,92.61,974390,0
2014-06-26,92.86,93.29,91.04,91.33,911084,0
2014-06-27,91.07,92.693,90.82,92.09,995271,0
2014-06-30,92.16,92.72,91,91.41,756653,0
2014-07-01,91.63,93.64,91.63,93.41,705015,0
2014-07-02,93.27,95.17,93.03,94.5,707400,0
2014-07-03,94.84,96.95,94.79,96.43,695344,0
2014-07-07,96.09,96.845,95.525,96,610914,0
2014-07-08,95.97,96.01,94.52,94.91,762551,0
2014-07-09,94.45,95.505,94.06,94.42,558128,0
2014-07-10,93.46,94.01,92.11,92.69,627697,0
2014-07-11,92.74,93.42,91.21,91.64,607555,0
2014-07-14,92.5,92.5,90.77,91.5,792420,0
2014-07-15,91.68,92.339,90.1,90.75,632328,0
2014-07-16,91.02,91.02,89.24,89.26,643652,0
2014-07-17,88.88,89.98,88.14,89.75,1103289,0
2014-07-18,90.47,90.78,89.54,90.44,588175,0
2014-07-21,90.24,93.13,90.08,93.02,986693,0
2014-07-22,93.75,93.8,91.522,92.09,603004,0
2014-07-23,92.06,92.37,91.37,92.2,707058,0
2014-07-24,92.04,93.31,91.27,93.14,581183,0
2014-07-25,92.7,93.105,91.16,92.64,578355,0
2014-07-28,92.77,92.77,91.72,92.29,594109,0
2014-07-29,92.4,92.67,91.82,92.25,469072,0
2014-07-30,92.42,94.28,92.18,94.13,763054,0
2014-07-31,93.465,94.335,92.3,92.33,746183,0
2014-08-01,92.37,93.39,91.62,93.06,962157,0
2014-08-04,93.2,95.18,93.1,94.6,833224,0
2014-08-05,93.95,95.89,93.885,95.32,681156,0
2014-08-06,94.86,95.88,94.331,94.61,826913,0
2014-08-07,94.86,95.77,93.7,93.92,508946,0
2014-08-08,94,95,93.91,95,410693,0
2014-08-11,95.07,95.59,94.35,95.29,379030,0
2014-08-12,95.44,95.44,92.153,92.97,661208,0
2014-08-13,92.99,93.54,91.755,92.45,454199,0
2014-08-14,92.5,94.39,92.5,93.73,402932,0
2014-08-15,94.37,94.5,91.9,93.24,610974,0
2014-08-18,93.34,94.83,93.128,94.53,441825,0
2014-08-19,94.85,96.12,94.19,95.64,426479,0
2014-08-20,96.01,99.37,94.815,97.49,938653,0
2014-08-21,97.07,97.98,95.265,96,508918,0
2014-08-22,95.89,97.846,95.342,97.21,489422,0
2014-08-25,97.67,98.04,96.776,97.4,577168,0
2014-08-26,97.4,98.94,97.39,97.72,507874,0
2014-08-27,97.75,98.59,97.63,98.14,421274,0
2014-08-28,97.57,98.305,97.01,97.91,354589,0
2014-08-29,98.15,98.82,97.15,97.31,523336,0
2014-09-02,97.46,98.45,96.77,98.36,543334,0
2014-09-03,98.51,99.25,98.08,99.16,641943,0
2014-09-04,99.42,101.77,99.11,99.59,825570,0
2014-09-05,99.91,99.92,98.03,99.45,779853,0
2014-09-08,99.77,100.1,97.7,98.11,871227,0
2014-09-09,98.11,99.23,96.58,96.99,1183273,0
2014-09-10,97.43,97.65,95.83,96.78,1095208,0
2014-09-11,96.45,97.69,95.86,97.48,3702355,0
2014-09-12,114.5,118.2,114.12,114.89,9531402,0
2014-09-15,114.61,115.29,113.14,114.41,1609890,0
2014-09-16,114.04,116.97,113.2,116.15,1620431,0
2014-09-17,116.15,120.57,116.08,118.5,2027248,0
2014-09-18,118.72,119.32,117.49,118.4,694964,0
2014-09-19,119.24,120.82,119.16,120.38,1460513,0
2014-09-22,120.4,121,117.87,118.92,1006333,0
2014-09-23,118.03,118.8,116.05,116.05,1101570,0
2014-09-24,117.05,120.45,116.91,120.41,959602,0
2014-09-25,120.2,121.43,118.82,118.86,806338,0
2014-09-26,119.33,119.92,118.39,118.65,734419,0
2014-09-29,118.49,118.63,116.9,118.32,771640,0
2014-09-30,118.02,120.06,117.52,118.17,742916,0
2014-10-01,117.81,118.18,115.17,115.83,874833,0
2014-10-02,116,116.44,114.29,115.31,846905,0
2014-10-03,116.32,117.22,115.31,116.2,1422513,0
2014-10-06,116.7,117.25,115.94,116,633837,0
2014-10-07,114.9,115.63,113.41,113.42,860880,0
2014-10-08,113.63,115.49,113.59,114.87,692835,0
2014-10-09,114.92,115.75,113.57,114.77,750290,0
2014-10-10,114.52,115.24,112.44,114.22,697561,0
2014-10-13,113.95,115.5,111.78,113.17,923715,0
2014-10-14,114,114.94,111.41,111.96,1270645,0
2014-10-15,110.14,111.14,106.87,110.28,1673510,0
2014-10-16,109.37,114.31,108.75,113.85,1730433,0
2014-10-17,114.95,116.79,114.75,116.57,1144064,0
2014-10-20,116.85,120.08,116.08,119.87,1034256,0
2014-10-21,120.3,120.97,117.53,118.97,753837,0
2014-10-22,119.51,119.95,117.56,117.61,603481,0
2014-10-23,118.6,119.92,117.54,117.84,568291,0
2014-10-24,117.86,118.42,116.28,117.35,483167,0
2014-10-27,117.5,117.96,116,117.72,474912,0
2014-10-28,117.95,121.13,117.12,120.97,831082,0
2014-10-29,120.97,123.74,119.78,121.56,1042983,0
2014-10-30,121.21,122.12,119.9,120.56,481333,0
2014-10-31,121.82,122.71,120.11,120.81,469458,0
2014-11-03,121.44,122.09,119.25,119.91,954186,0
2014-11-04,119.97,120.4,116.91,120.11,958974,0
2014-11-05,120.81,121.57,118.12,118.66,632933,0
2014-11-06,119.21,123.19,118.25,122.08,1074254,0
2014-11-07,122.12,122.92,120.79,121.75,456845,0
2014-11-10,121.43,124.12,121,124.08,627568,0
2014-11-11,124.2,124.31,121.01,122.18,693069,0
2014-11-12,121.7,125.23,121.66,125.04,666079,0
2014-11-13,125.64,125.96,123.3,123.92,636169,0
2014-11-14,123.77,125.05,123.21,123.75,333552,0
2014-11-17,123.36,125.19,122.39,124.2,788212,0
2014-11-18,124.2,125.17,123.53,124.88,602570,0
2014-11-19,124.97,129.47,124.28,127.26,1099547,0
2014-11-20,127.19,128.32,126.82,127.04,477898,0
2014-11-21,128.14,128.62,127.03,127.38,741044,0
2014-11-24,125,126.95,122.3,126.77,1103539,0
2014-11-25,126.81,127.84,124.55,125.7,617357,0
2014-11-26,125.35,126.07,125.01,125.8,350123,0
2014-11-28,126.13,128.32,126.01,126.49,218841,0
2014-12-01,126.92,127.29,123.59,124.46,685412,0
2014-12-02,125.21,125.65,121.5,122,876929,0
2014-12-03,122.33,125.34,121.87,124.68,992221,0
2014-12-04,125.16,126.05,123.6,125.74,1604890,0
2014-12-05,132.8,134.5,127.83,129.75,3439238,0
2014-12-08,128.57,129.5,125.19,126.99,1170413,0
2014-12-09,125,127.65,123.81,127.53,724563,0
2014-12-10,127.61,128.5,125.19,125.23,733645,0
2014-12-11,127.53,130.98,127.53,129.44,1127428,0
2014-12-12,128.8,130.31,128.64,128.67,487961,0
2014-12-15,129.41,129.46,127,128.34,567546,0
2014-12-16,127.49,128.88,126.55,127.28,578668,0
2014-12-17,128.01,131.26,126.71,130.86,592396,0
2014-12-18,132.25,132.79,128.75,129.7,1157772,0
2014-12-19,129.7,129.98,128.04,129.22,1129613,0
2014-12-22,129.23,130.84,128.41,128.53,620897,0
2014-12-23,128.65,129.6,127.54,128.56,1031435,0
2014-12-24,128.69,128.95,127.89,128.18,408619,0
2014-12-26,128.4,129.43,127.67,127.83,291259,0
2014-12-29,127.87,128.92,127.83,128.77,697894,0
2014-12-30,128.3,129.67,128.13,128.77,410931,0
2014-12-31,128.71,130.2,127.8,127.84,462954,0
2015-01-02,128.13,129.09,125.24,126.84,410880,0
2015-01-05,126.31,127.98,125.65,127.15,477609,0
2015-01-06,127.05,128.79,124.7,126.95,758152,0
2015-01-07,128.78,130.64,127.97,130.58,597180,0
2015-01-08,131.53,132.88,131.14,132.24,622476,0
2015-01-09,132.39,132.87,129.84,131.57,574220,0
2015-01-12,132.43,132.43,129.14,129.84,428315,0
2015-01-13,130.59,132.94,127.51,128.81,542665,0
2015-01-14,127.15,129.06,127.13,128.75,410884,0
2015-01-15,131.81,131.81,126.86,127.14,681901,0
2015-01-16,126.75,129.95,126.61,129.72,529111,0
2015-01-20,130.39,130.69,126.95,127.16,620856,0
2015-01-21,126.61,128.67,126.61,128.35,391692,0
2015-01-22,129.07,132.63,127.5,132.56,917121,0
2015-01-23,133.14,137.33,132.72,135.34,1561983,0
2015-01-26,136.68,137.49,134.77,136.08,844179,0
2015-01-27,135.81,136.83,134.15,135.84,437572,0
2015-01-28,136.65,137.2,133.55,133.85,641129,0
2015-01-29,134.38,134.58,132.33,134.4,563886,0
2015-01-30,134.28,135.09,131.5,131.94,606937,0
2015-02-02,132.08,132.35,128.11,130.96,904060,0
2015-02-03,131.14,134.03,130.54,133.85,569336,0
2015-02-04,133.36,133.83,131.17,132,735412,0
2015-02-05,132.31,133.6,131.72,133.03,587990,0
2015-02-06,132,133.58,132,133.26,386529,0
2015-02-09,133.13,135.05,132.76,134.97,513058,0
2015-02-10,135.88,138.11,135.29,137,741115,0
2015-02-11,136.69,137.98,135.24,135.9,548347,0
2015-02-12,136.5,136.64,134.72,136.07,408638,0
2015-02-13,136.43,136.67,134.69,136.66,521457,0
2015-02-17,136.74,136.94,134.56,135.91,336755,0
2015-02-18,135.38,136.74,134.59,136.62,275452,0
2015-02-19,136.85,139.73,136.6,136.92,562727,0
2015-02-20,137.12,138.13,135.71,138,286483,0
2015-02-23,137.99,138.92,136.67,137.25,316317,0
2015-02-24,137.67,138.41,136.11,138.39,523739,0
2015-02-25,138.42,140.31,137.14,138.76,463092,0
2015-02-26,138.52,141,138.47,140.59,539574,0
2015-02-27,141.98,143.34,140.01,140.76,720566,0
2015-03-02,142.22,143.69,141,143.62,507400,0
2015-03-03,143.25,143.25,141.6,142.03,662100,0
2015-03-04,142,142.01,139.44,139.91,659900,0
2015-03-05,139.95,141.8,139.49,140.86,479200,0
2015-03-06,140.56,141.16,138.27,138.59,640400,0
2015-03-09,139.88,141.7,139.42,140.96,1691600,0
2015-03-10,140.27,142.09,139.03,140.47,1195700,0
2015-03-11,141.78,142.82,140.49,141.96,943300,0
2015-03-12,143.93,145.9,142.28,144.82,2368300,0
2015-03-13,155.01,156,148.11,150.1,4533600,0
2015-03-16,150,151,148.44,150.18,1256700,0
2015-03-17,149.38,151.94,148.78,150.46,923300,0
2015-03-18,150.74,151.59,149.13,150.99,840600,0
2015-03-19,151.01,152.67,150.39,152.29,719400,0
2015-03-20,152.68,152.75,151.1,152.02,856700,0
2015-03-23,153.1,154.52,152.61,153.18,734800,0
2015-03-24,153.24,154.5,152.8,153.77,536700,0
2015-03-25,153.62,154.33,151.29,151.58,555900,0
2015-03-26,150.35,151.28,148.36,150.01,621000,0
2015-03-27,149.63,151.75,149.57,151.2,441800,0
2015-03-30,152.75,153.02,151,151.58,553700,0
2015-03-31,151.35,152.96,150.4,150.85,477108,0
2015-04-01,150.89,151.38,148.42,150.98,744900,0
2015-04-02,150.65,152.24,149.52,151.33,691600,0
2015-04-06,150.87,153.87,150.68,153.27,696300,0
2015-04-07,153.76,155.55,151.43,151.45,546745,0
2015-04-08,152.1,153.23,151.71,152.17,458100,0
2015-04-09,152.17,153.08,150.5,151.8,368663,0
2015-04-10,151.92,152.68,151.37,151.68,304500,0
2015-04-13,151.72,152.96,151.71,152,540900,0
2015-04-14,152.7,154.24,151.62,153.49,785800,0
2015-04-15,156.2,156.3,153.39,153.56,873549,0
2015-04-16,153.51,154.62,153.51,154.16,435602,0
2015-04-17,154.9,155.83,151.75,152.05,688800,0
2015-04-20,153.01,153.37,150.79,151.59,600808,0
2015-04-21,151.78,153.81,151.64,152.97,524958,0
2015-04-22,152.82,153.98,150.5,153.94,529970,0
2015-04-23,153.12,157.91,153.12,156.99,817700,0
2015-04-24,157.93,158.97,156.71,157.08,745312,0
2015-04-27,157.06,157.47,155.64,155.91,455500,0
2015-04-28,155.5,156.96,154.25,154.47,759120,0
2015-04-29,154.29,154.63,151.39,151.83,555900,0
2015-04-30,151.22,153.61,150.3,151.09,641900,0
2015-05-01,150.41,154.32,150,154.27,475800,0
2015-05-04,154.52,154.95,153.03,153.85,506000,0
2015-05-05,154.25,154.54,152.11,153.47,578700,0
2015-05-06,153.33,153.85,151.17,152.04,626885,0
2015-05-07,151.37,154.87,151.01,153.84,502983,0
2015-05-08,155,156.22,154.18,154.29,487700,0
2015-05-11,154,155.22,154,154.27,478600,0
2015-05-12,153.26,154.38,152.12,153.19,374294,0
2015-05-13,152.99,154.11,151.16,152.13,521800,0
2015-05-14,152.69,152.69,149.53,149.83,1027600,0
2015-05-15,149.41,152.06,149.12,151,723068,0
2015-05-18,150.4,152.11,149.85,151.51,567672,0
2015-05-19,151.36,153.51,150.75,152.14,697245,0
2015-05-20,151.68,152.09,149.53,150.83,615800,0
2015-05-21,151.2,153.19,151.05,152.25,451300,0
2015-05-22,152.75,152.97,151.11,151.24,401700,0
2015-05-26,150.9,152.38,150.14,150.16,862042,0
2015-05-27,151.88,155.48,151.72,154.78,1377500,0
2015-05-28,155.18,156.49,152.8,156.27,2499227,0
2015-05-29,159.27,159.85,152.25,152.62,3789500,0
2015-06-01,153.05,154.17,151,153.87,1206959,0
2015-06-02,154.3,156.15,154,154.35,973817,0
2015-06-03,154.51,157,153.67,156.26,905200,0
2015-06-04,154.87,157.5,154.26,155.9,816600,0
2015-06-05,156.11,157.18,154.6,156.28,682600,0
2015-06-08,156.46,156.51,153.54,153.69,723700,0
2015-06-09,153.73,154.49,152.22,153.77,539354,0
2015-06-10,154.49,155.69,153.85,154.98,571104,0
2015-06-11,155.01,156.46,155.01,155.37,412569,0
2015-06-12,154.71,156.29,154.28,155.32,341700,0
2015-06-15,154.47,155.32,153.57,154.57,432900,0
2015-06-16,154.45,156.1,154.1,155.5,386900,0
2015-06-17,155.68,156.39,154.59,155.62,473900,0
2015-06-18,156,158.75,155.62,156.48,877900,0
2015-06-19,156.24,156.71,154.69,154.73,570500,0
2015-06-22,155.79,156.47,154.83,155.69,540600,0
2015-06-23,155.88,157.15,155.22,156.36,572820,0
2015-06-24,156.44,157.13,154.86,155.59,443100,0
2015-06-25,155.8,155.8,153.89,154.84,933500,0
2015-06-26,155.4,158.1,155.01,157.98,1160700,0
2015-06-29,156.26,156.95,153.24,153.68,634700,0
2015-06-30,154.69,154.94,152.78,154.45,618692,0
2015-07-01,155.94,156.48,154.3,155.42,701200,0
2015-07-02,155.6,156.26,154.28,156.23,801500,0
2015-07-06,154.79,157.34,154.25,157.23,734300,0
2015-07-07,157.18,159.72,156.07,159.42,984500,0
2015-07-08,158.01,160,157.78,158.55,1218800,0
2015-07-09,160,162.59,159.78,159.91,1430500,0
2015-07-10,162.5,163.7,160.78,163.11,876600,0
2015-07-13,164.52,167.13,164.02,166.95,983300,0
2015-07-14,167.72,167.72,165.52,167,666236,0
2015-07-15,167.52,168.33,166.11,168.25,731499,0
2015-07-16,169.17,169.31,166.23,167.32,1213200,0
2015-07-17,167.92,168.48,166.6,166.91,566600,0
2015-07-20,167.85,168.53,167.43,167.94,448000,0
2015-07-21,167.97,168.65,166.25,166.79,511200,0
2015-07-22,166.44,170.75,166.37,170.52,598500,0
2015-07-23,170.43,171.21,168.91,169.22,601500,0
2015-07-24,169.35,170.36,168.83,169.54,501100,0
2015-07-27,168.45,168.87,165.67,166.39,730100,0
2015-07-28,167.05,167.86,164.54,166.01,651900,0
2015-07-29,166.25,167.28,165.26,166.49,570300,0
2015-07-30,166.3,167,165.01,166.82,447300,0
2015-07-31,167,167.86,165.63,166.03,543100,0
2015-08-03,167.23,167.99,163.26,165.27,674931,0
2015-08-04,164.83,166.92,163.98,165.07,441400,0
2015-08-05,166.52,167.77,165.54,167.01,507600,0
2015-08-06,167.27,167.96,163.4,164.8,629629,0
2015-08-07,164.7,165.97,163.39,165.61,621700,0
2015-08-10,167.66,169.13,167.07,168.36,573300,0
2015-08-11,166.96,168.51,166,168.51,559665,0
2015-08-12,166.6,167.57,164.09,166.94,675400,0
2015-08-13,167.24,170.94,167.13,169.28,572200,0
2015-08-14,168.73,171.1,168.55,171.04,479300,0
2015-08-17,171.12,171.61,168.77,171.39,545700,0
2015-08-18,170.76,176.77,170.76,173.32,1023700,0
2015-08-19,173.65,173.93,172,172.62,739600,0
2015-08-20,171.67,172.91,168.75,171.3,840900,0
2015-08-21,167.77,168.46,162.17,162.57,1809900,0
2015-08-24,142.9,163.6,120.38,158.72,2739964,0
2015-08-25,164.11,164.43,152.52,153.26,1752800,0
2015-08-26,154.3,158.87,154.04,158.05,1791600,0
2015-08-27,160.87,162.99,159.31,160.24,2454700,0
2015-08-28,164.78,169.29,158.13,159,2919600,0
2015-08-31,157.28,160.66,157.23,158.09,1115100,0
2015-09-01,155.35,156.98,153.02,153.76,1284500,0
2015-09-02,155.55,158.89,153.84,158.51,1041300,0
2015-09-03,158.6,160.87,158.26,158.93,948800,0
2015-09-04,157.22,158.99,156.04,157.7,601100,0
2015-09-08,160.72,164.68,158.02,164.61,1156300,0
2015-09-09,169,169.14,163.32,163.4,1416600,0
2015-09-10,162,165.29,161.4,164.83,1369683,0
2015-09-11,164.81,165.55,162.68,165.06,632000,0
2015-09-14,164.77,165.72,162.03,163,658800,0
2015-09-15,163.09,165.13,160.77,164.06,767400,0
2015-09-16,164.53,164.92,162.94,164.72,501600,0
2015-09-17,164.49,169.25,163.92,168.14,1040525,0
2015-09-18,167.98,170,166.91,167.23,1583900,0
2015-09-21,168.46,170.02,167.53,168.69,789600,0
2015-09-22,166.42,167.66,164.42,165.78,593600,0
2015-09-23,165.56,168.26,165.55,168.1,557618,0
2015-09-24,167.08,168.69,165.79,168.01,541858,0
2015-09-25,169.39,170.21,168,169.15,769300,0
2015-09-28,168.02,168.35,163.42,164.36,948761,0
2015-09-29,163.9,164.46,160.59,161.71,820100,0
2015-09-30,163.95,165.93,162.35,163.35,752000,0
2015-10-01,164.26,165.59,162.78,165.59,828600,0
2015-10-02,163.91,165.79,161.01,165.76,930500,0
2015-10-05,166.83,168.27,165.33,168.04,1005949,0
2015-10-06,167.96,167.96,165.34,165.91,716200,0
2015-10-07,165.95,167.74,164.16,165.05,959000,0
2015-10-08,164.63,165.78,162.42,163.94,601800,0
2015-10-09,163.81,166.2,162.56,165.8,489900,0
2015-10-12,166.73,167.12,164.98,166.07,557215,0
2015-10-13,165.11,167.33,163.33,163.85,448100,0
2015-10-14,163.6,164.09,158.43,159.26,622900,0
2015-10-15,160.3,161.21,158.04,161.06,703200,0
2015-10-16,161.97,167.38,161.15,166.11,737100,0
2015-10-19,166.08,168.63,164.5,168.36,689904,0
2015-10-20,169,170.13,168.03,169.21,434066,0
2015-10-21,169.69,170.13,167.62,168.22,439000,0
2015-10-22,168.99,170.25,167.71,168.02,439500,0
2015-10-23,169.92,169.92,163.74,165.91,560000,0
2015-10-26,166.01,170,165.96,169.2,724000,0
2015-10-27,169.73,169.92,167.41,169.09,398200,0
2015-10-28,169.32,173.99,168.01,172.96,785100,0
2015-10-29,172.07,173.5,171.12,173.3,469600,0
2015-10-30,173.36,175.72,172.74,173.96,713000,0
2015-11-02,174.88,175.78,171.17,172.76,611205,0
2015-11-03,171.92,174.95,171.9,172.95,644900,0
2015-11-04,173.32,173.52,169.39,170.12,508238,0
2015-11-05,170.58,173.18,169.5,172.53,440100,0
2015-11-06,172.04,173.21,170.34,172.64,343000,0
2015-11-09,172.27,172.27,169.6,171.56,409423,0
2015-11-10,170.98,174.1,170.78,174.08,370600,0
2015-11-11,174.28,174.67,170.51,170.69,573100,0
2015-11-12,170.23,171.49,169.24,169.36,624600,0
2015-11-13,167.89,168,151.52,155.2,3011500,0
2015-11-16,154.34,160.42,154.2,159.48,1664400,0
2015-11-17,160.59,163.58,160.01,162.7,789800,0
2015-11-18,163.74,165.27,160.62,164.99,547800,0
2015-11-19,165.24,165.75,163.25,164.5,536700,0
2015-11-20,165,170.54,164.46,170.51,788000,0
2015-11-23,170.77,173,169.57,170.84,727000,0
2015-11-24,169.78,172.19,169.37,170.83,646500,0
2015-11-25,170.01,171.01,169.17,170.11,710600,0
2015-11-27,170.59,171.84,169.88,170.98,353300,0
2015-11-30,173.01,174.49,165.84,167,1823500,0
2015-12-01,167.82,168.95,163.78,165.83,1111290,0
2015-12-02,165.83,166.2,162.58,163.52,1223473,0
2015-12-03,164.41,165.36,161,163.19,2093500,0
2015-12-04,174.5,185.73,173.87,184.08,5251600,0
2015-12-07,184.64,186.27,183.22,184.24,1615700,0
2015-12-08,182.25,185.49,181.95,185.08,875984,0
2015-12-09,184.56,186.65,183.67,184.06,785700,0
2015-12-10,183.61,185.81,182.93,183.11,843400,0
2015-12-11,179.69,183.79,179.01,182.47,709300,0
2015-12-14,183.05,187.21,183.05,185.54,1077120,0
2015-12-15,186.18,187.47,184.46,185.42,853800,0
2015-12-16,185.43,188,185.43,187.27,793300,0
2015-12-17,188,188.48,184.76,185.43,778300,0
2015-12-18,184.95,185.67,184.03,184.94,2640700,0
2015-12-21,186.46,187.29,184.82,186.49,804100,0
2015-12-22,187.06,187.19,184.94,186.12,574288,0
2015-12-23,186.84,186.84,184.78,186.27,391000,0
2015-12-24,185.93,186.7,184.53,184.93,253117,0
2015-12-28,184.73,186.32,183.94,184.77,510566,0
2015-12-29,186.29,187.69,185.02,185.31,458074,0
2015-12-30,185.61,186.25,184.7,185.61,264576,0
2015-12-31,184.61,185.99,183.83,185,505148,0
2016-01-04,182.67,184.6,180.455,181.81,984193,0
2016-01-05,182.57,183.88,180.73,182.67,427213,0
2016-01-06,180.39,183.27,179.13,183.21,730117,0
2016-01-07,179.8,186.49,179.8,182.98,762802,0
2016-01-08,184.8,184.8,181.65,182.17,678385,0
2016-01-11,182.64,183.93,179.86,182,560657,0
2016-01-12,182.81,185.98,182.75,185.62,505449,0
2016-01-13,186,186,178.5,179.09,721506,0
2016-01-14,179.09,180.37,173.86,177.88,1248395,0
2016-01-15,173.2,174.49,168.4,170.45,1317225,0
2016-01-19,171.98,177.95,170.39,175.31,1041200,0
2016-01-20,173.3,175.96,168.53,174.26,1246671,0
2016-01-21,174.5,180.58,173.1,176.5,985865,0
2016-01-22,177.95,180.16,175.55,179.73,989939,0
2016-01-25,178.5,179.785,175.25,175.59,724031,0
2016-01-26,176.58,179.95,175.67,179.13,641218,0
2016-01-27,178.83,179.56,172.9,173.93,658245,0
2016-01-28,175.83,175.84,171.29,174.34,622862,0
2016-01-29,175.34,181.3,174.88,181.17,911046,0
2016-02-01,179.92,182.01,177.76,180.57,616574,0
2016-02-02,179.74,180.722,176.46,177.03,540254,0
2016-02-03,180.5,181.425,171.25,173.46,947495,0
2016-02-04,173.55,173.55,167.5,168.88,1103290,0
2016-02-05,168.75,169.482,155.811,159.71,1984516,0
2016-02-08,156.76,156.846,152.75,155.38,1541265,0
2016-02-09,152,155.91,148.6,151.98,1508907,0
2016-02-10,152.79,156.12,151.83,153.84,1223721,0
2016-02-11,152.54,154.66,150.1,153.31,1017379,0
2016-02-12,156.24,158.64,154.285,158.49,917452,0
2016-02-16,160.61,161.89,157.6,159.02,806447,0
2016-02-17,160.51,162.89,158.16,158.92,1281883,0
2016-02-18,155.33,155.95,147.25,154.55,3268865,0
2016-02-19,153.16,153.385,146.77,150.07,2407488,0
2016-02-22,151,156.87,150.43,156.27,1295715,0
2016-02-23,156.63,161.46,156.3,159.17,1572110,0
2016-02-24,156.52,161.23,156,160.75,945545,0
2016-02-25,161.52,164.27,160.875,164.25,1133107,0
2016-02-26,165.57,166.97,162.54,164.75,1021026,0
2016-02-29,165,168.5,164,165.19,943027,0
2016-03-01,165.86,168.65,164.2,168.41,854109,0
2016-03-02,168.21,168.86,165.71,168.32,638235,0
2016-03-03,167.41,171.191,166,169.38,878734,0
2016-03-04,169.96,170.05,167.58,168.924,485027,0
2016-03-07,168.57,168.89,163.05,164.64,1032813,0
2016-03-08,164.34,165.48,162.47,162.96,1317841,0
2016-03-09,164.7,165.97,158.21,159.01,2085187,0
2016-03-10,159.56,164.32,158.5,163.39,3753301,0
2016-03-11,186.6,192.06,184.1,191.62,5251759,0
2016-03-14,189.52,191.91,188.84,190.02,1700095,0
2016-03-15,189.02,191.01,187.65,187.87,1185158,0
2016-03-16,187.1,191,186.6,190.02,936721,0
2016-03-17,189.44,190.68,187.46,188.01,1029297,0
2016-03-18,188.32,192.38,187.9,191.39,1096111,0
2016-03-21,190.88,193.78,190.21,192.35,1037799,0
2016-03-22,190.44,192.5,189.46,191.65,881850,0
2016-03-23,191.22,193.07,190.77,191.57,527300,0
2016-03-24,191.4,192.708,190.617,191.76,621177,0
2016-03-28,191.84,193.6,190.74,191.91,350375,0
2016-03-29,192.55,193.93,191.53,193.37,477700,0
2016-03-30,194.87,195,192.33,194.11,474280,0
2016-03-31,193.87,194.94,192.62,193.74,570218,0
2016-04-01,192.62,195.606,192.098,194.18,387110,0
2016-04-04,194.68,194.84,191.37,193.12,458418,0
2016-04-05,192.27,195.02,192.01,193.75,623543,0
2016-04-06,193.91,196.6,193.42,194.67,547303,0
2016-04-07,194.12,195.04,191.85,194.12,610119,0
2016-04-08,201.94,203.75,197.81,200.51,3209658,0
2016-04-11,201.51,204.62,200.63,202.1,1333178,0
2016-04-12,203.5,205.11,201.638,203.94,978652,0
2016-04-13,205.44,207.75,205.025,207.42,887395,0
2016-04-14,207.72,207.72,204.66,205.67,1137828,0
2016-04-15,206.34,206.34,202.31,204.06,7594897,0
2016-04-18,203.93,207.05,203.24,206.91,912035,0
2016-04-19,206.2,206.57,203.09,204.04,944140,0
2016-04-20,203.98,205.12,202.91,204.42,728405,0
2016-04-21,204.62,207.67,204.39,205.86,662621,0
2016-04-22,205.42,206.48,202.685,205.39,812320,0
2016-04-25,205.08,207.83,203.95,207.37,744778,0
2016-04-26,207.04,208.22,205.36,208.13,750958,0
2016-04-27,207.32,212.92,207.32,212.52,1165146,0
2016-04-28,211.51,211.97,206.58,206.99,651220,0
2016-04-29,206.46,208.54,205.25,208.28,594431,0
2016-05-02,208.29,210.77,207.54,210.72,518846,0
2016-05-03,208.4,210.335,206.74,209.91,644071,0
2016-05-04,209.05,211.01,208.705,209.97,408969,0
2016-05-05,209.78,209.78,204.46,206.21,619558,0
2016-05-06,205.2,208.93,204.05,208.68,628217,0
2016-05-09,205.65,210.25,204.599,208.46,631642,0
2016-05-10,209.25,209.25,205.79,208.27,662752,0
2016-05-11,207.01,207.7,202.28,202.85,702850,0
2016-05-12,203.7,208.41,203,207.43,574565,0
2016-05-13,207.03,207.54,203.29,205.2,490769,0
2016-05-16,204.85,209.09,204.455,208.13,353995,0
2016-05-17,207.21,208.24,203.28,204.42,607291,0
2016-05-18,204.45,208.305,203.18,206.45,848002,0
2016-05-19,205,208.63,205,207.89,388618,0
2016-05-20,208.73,208.95,206.06,208.47,767080,0
2016-05-23,208.97,209.98,205.95,206.02,788421,0
2016-05-24,208.48,209.72,206.42,206.59,1149643,0
2016-05-25,206.61,212.26,206.61,211.48,1024195,0
2016-05-26,214,214.44,211.55,213.69,1203803,0
2016-05-27,230.75,237.53,228.53,233.15,3259534,0
2016-05-31,233.48,234.148,231.36,233.01,1537716,0
2016-06-01,233.29,236.855,232.6,236.68,646180,0
2016-06-02,236.24,238.76,234.81,237.06,580924,0
2016-06-03,236.8,237.32,234.18,236.57,627688,0
2016-06-06,238.66,238.75,234.63,236.74,372253,0
2016-06-07,236.79,239.95,236.5,239.18,636130,0
2016-06-08,240,240.69,238.46,239.36,302704,0
2016-06-09,237.73,240.51,237.73,240.01,444366,0
2016-06-10,237.82,240.24,237.8,239.98,411560,0
2016-06-13,237.21,240.83,237.21,237.95,436800,0
2016-06-14,237.92,239.319,235.599,237.89,390674,0
2016-06-15,237.89,239.51,237.65,238.23,438503,0
2016-06-16,237.08,240.41,236.63,239.82,433269,0
2016-06-17,239.7,239.98,237.89,238.04,603311,0
2016-06-20,240.75,241.88,239.18,240.2,439953,0
2016-06-21,240.9,241.43,239.7,240.47,332111,0
2016-06-22,241.08,241.12,238.11,238.2,410228,0
2016-06-23,240.05,242.23,238.34,242.07,430806,0
2016-06-24,236.14,242.91,236.01,239.16,743098,0
2016-06-27,236.78,238.555,232.57,235.04,571412,0
2016-06-28,237.08,237.5,234.62,236.21,566547,0
2016-06-29,238.5,241.825,237.84,240.66,551933,0
2016-06-30,242,244,240.18,243.64,437119,0
2016-07-01,242.87,245.38,241.02,243.74,409547,0
2016-07-05,243.44,245.3,242.4,244.71,375455,0
2016-07-06,244.57,248.42,244.31,247.77,585460,0
2016-07-07,247.67,248.68,245.06,247.29,390471,0
2016-07-08,248.52,253.11,247.51,250.82,509665,0
2016-07-11,252,253.2,250.65,252.29,341789,0
2016-07-12,253.88,254.655,251.3,253.25,405108,0
2016-07-13,252.99,253.765,250.05,250.12,320625,0
2016-07-14,251.95,255.3,251.3,255.11,641824,0
2016-07-15,256.83,256.88,255.255,255.81,526909,0
2016-07-18,256.02,256.84,255.1,256.09,386737,0
2016-07-19,256,256.91,254.53,256.91,270486,0
2016-07-20,257.42,257.54,255.68,255.8,363515,0
2016-07-21,255.15,256.78,254.62,254.91,343645,0
2016-07-22,255.03,258.78,254.9,258.6,269381,0
2016-07-25,258.96,260,258.41,259.55,266060,0
2016-07-26,260.09,261.42,258.47,259.02,341912,0
2016-07-27,258.81,259.99,256.82,257.73,322657,0
2016-07-28,257.42,260.66,257.04,260.48,327550,0
2016-07-29,260.76,262.12,260.13,261.21,359596,0
2016-08-01,262.19,262.81,258.71,260.57,611154,0
2016-08-02,261.51,262,255.067,256.98,510983,0
2016-08-03,256.76,258.96,255.06,258.91,312126,0
2016-08-04,258.33,260.69,256.638,260.68,415016,0
2016-08-05,261.34,262.777,260.71,262.35,313527,0
2016-08-08,263.16,263.56,260.66,261.33,226944,0
2016-08-09,261.44,262.875,260.789,261.91,187192,0
2016-08-10,262.39,263.48,261.78,263.09,201006,0
2016-08-11,264,266.19,262.78,265.95,319973,0
2016-08-12,265.05,266.98,265.05,266.8,314091,0
2016-08-15,268.76,269.82,266.84,266.97,309513,0
2016-08-16,266,267.37,265.33,265.9,360620,0
2016-08-17,265.48,266,263.02,265.79,332570,0
2016-08-18,266.34,271.96,266.34,271.59,647772,0
2016-08-19,270.93,276.2,268.74,274.55,644897,0
2016-08-22,275.78,275.86,270.35,270.7,1012005,0
2016-08-23,272.95,276.225,272.02,275.89,593586,0
2016-08-24,278.29,278.626,271.28,274,839957,0
2016-08-25,272.6,274.5,269.71,271.45,1503610,0
2016-08-26,270.11,270.5,250.242,254.85,4948983,0
2016-08-29,254.6,256.52,252.5,254.09,975423,0
2016-08-30,252.51,253.169,244.5,244.97,1443208,0
2016-08-31,244.03,248.88,242.96,247.21,1355249,0
2016-09-01,246.67,248.442,244.68,245.52,518411,0
2016-09-02,246.59,249.51,244.875,246.46,587924,0
2016-09-06,246.82,249.76,246.37,249.64,651803,0
2016-09-07,249.96,250,245.83,246.74,486416,0
2016-09-08,244.93,245.9,243.001,243.57,731875,0
2016-09-09,243.32,243.56,238.73,238.73,1041063,0
2016-09-12,235.38,243.33,235.19,242.37,914377,0
2016-09-13,241.45,241.455,235.42,236.76,672245,0
2016-09-14,237.31,239.23,236.12,237.27,423398,0
2016-09-15,232.74,234.55,230.1,232.91,1156547,0
2016-09-16,232.9,235.639,232.05,233.79,999261,0
2016-09-19,233.78,236.24,233.07,234.55,513814,0
2016-09-20,234.55,235.83,233,233.2,443457,0
2016-09-21,235.09,240.26,234.3,239.71,866926,0
2016-09-22,240.95,241.12,237.405,238.41,494035,0
2016-09-23,237.23,239.22,236.24,237.01,343472,0
2016-09-26,236,238.71,235.4,237.81,378318,0
2016-09-27,238.37,244.09,238.05,243.66,1056804,0
2016-09-28,243.7,243.926,239.33,240.2,536105,0
2016-09-29,240.2,240.395,236.89,237.12,421082,0
2016-09-30,238.87,240.61,237.32,237.98,452073,0
2016-10-03,236.81,238.51,236.6,237.6,442026,0
2016-10-04,237.73,239.22,236.77,238.55,656552,0
2016-10-05,237.84,239.6,235.54,235.6,473717,0
2016-10-06,235.6,242.7,235.1,241.57,657587,0
2016-10-07,242.61,242.62,237.86,239.07,499802,0
2016-10-10,241.65,242,239.34,240.36,341657,0
2016-10-11,240.21,240.584,235.59,236.66,446006,0
2016-10-12,237.18,240.49,236.63,238.97,425877,0
2016-10-13,246.35,266.74,245.25,266.14,4116842,0
2016-10-14,268.03,268.78,262.59,262.75,1417420,0
2016-10-17,262.5,263.33,257.54,258.72,995612,0
2016-10-18,260.62,261.49,255.72,256.04,566684,0
2016-10-19,255.84,256.67,252.84,256.45,363520,0
2016-10-20,255.45,257.55,254,254.38,295871,0
2016-10-21,253.18,253.6,251.55,252.34,354926,0
2016-10-24,253.23,253.66,251.09,252.25,707139,0
2016-10-25,250.67,250.69,246.7,246.99,766646,0
2016-10-26,246.59,248.86,245.76,245.92,614778,0
2016-10-27,245.89,248.14,239.44,239.86,671408,0
2016-10-28,239.86,244.35,239.415,242.31,571121,0
2016-10-31,243.49,244.29,240.72,243.34,512979,0
2016-11-01,242.82,243.68,238.76,240.18,478862,0
2016-11-02,239.8,241.77,239,239.29,390477,0
2016-11-03,238.82,239.554,229.76,231.61,966416,0
2016-11-04,229.94,233.53,227.33,228.17,942330,0
2016-11-07,231.76,232.9,225.13,232.59,1186941,0
2016-11-08,233.27,233.71,230.02,232.63,650092,0
2016-11-09,226.64,237.31,226.51,236.34,1027720,0
2016-11-10,238.27,240.79,234.87,236.61,1022627,0
2016-11-11,235.4,239.84,234.56,238.87,685279,0
2016-11-14,240.35,244.51,239.31,240.41,1252255,0
2016-11-15,241.38,245.21,239.75,244.47,904578,0
2016-11-16,244.48,248.09,242.57,246.62,779928,0
2016-11-17,247.78,251.31,246.12,251.13,881143,0
2016-11-18,251.05,252.65,248.463,250.09,452909,0
2016-11-21,251.09,252.09,249.05,251,725929,0
2016-11-22,252.54,259.81,252.54,258.39,1193279,0
2016-11-23,259.29,262.92,258.06,262.02,817919,0
2016-11-25,263.56,264.67,261.003,263.62,366000,0
2016-11-28,263.57,265.375,261,261.6,795788,0
2016-11-29,261.33,262.37,260,260.41,730028,0
2016-11-30,259.68,262.27,256.54,259.5,973454,0
2016-12-01,259.85,261.42,257.12,257.41,1217198,0
2016-12-02,271.7,273.99,244.75,253.39,4403104,0
2016-12-05,253.49,260.95,252.4,257.6,1563333,0
2016-12-06,256.93,257.15,251.74,254.22,1008207,0
2016-12-07,254.01,255.65,251.084,253.94,689565,0
2016-12-08,254.57,256.63,253.17,253.19,709431,0
2016-12-09,252.68,253.45,249.83,251.14,641391,0
2016-12-12,250.02,251.61,248.546,251.61,757918,0
2016-12-13,252,257.21,251.58,255.02,699916,0
2016-12-14,254.42,254.9,251.25,252.93,618694,0
2016-12-15,253.2,258.185,252.425,256.69,589790,0
2016-12-16,257.8,266.57,257.8,262.13,1496864,0
2016-12-19,262.13,263.87,259.04,259.97,750777,0
2016-12-20,259.8,262.55,259.12,260.89,491692,0
2016-12-21,260.29,263.35,258.2,262.95,584957,0
2016-12-22,263.1,264,256.36,257.31,702612,0
2016-12-23,257.25,258.455,255.831,256.86,330888,0
2016-12-27,257.99,260.4,257.685,258.73,386397,0
2016-12-28,258.9,259.47,254.25,255.75,427432,0
2016-12-29,254.91,258.21,254.91,257.34,328831,0
2016-12-30,258.16,258.16,253.62,254.94,399163,0
2017-01-03,256.2,260.58,255.61,256.68,640868,0
2017-01-04,257.08,261.83,257.08,260.92,649604,0
2017-01-05,259.84,266.06,258.416,264.14,1262165,0
2017-01-06,264.64,266.801,262.281,263.3,701807,0
2017-01-09,263.18,265.31,259.53,260.79,423186,0
2017-01-10,260.98,264.14,260.78,262.5,425114,0
2017-01-11,262.5,264.38,260.424,262.15,389044,0
2017-01-12,262.03,262.07,259,260.95,400047,0
2017-01-13,260.74,262.25,259.71,261.4,396826,0
2017-01-17,260.95,264.875,259.5,263.07,381032,0
2017-01-18,264.04,265.71,261.75,265.5,554702,0
2017-01-19,265.76,267.96,264.975,266.12,825287,0
2017-01-20,267.13,267.22,265.34,266.22,624134,0
2017-01-23,265.9,266.418,263.81,266.02,442627,0
2017-01-24,266.43,269.116,265.55,268.81,495301,0
2017-01-25,269.97,272.52,268.73,272.01,631127,0
2017-01-26,271.89,273.99,271.18,272.41,475084,0
2017-01-27,272.36,272.36,270.115,271.44,363879,0
2017-01-30,270.76,271.42,267.25,270.18,662755,0
2017-01-31,270.17,273.17,266.4,272.28,780549,0
2017-02-01,272.38,273.75,269.24,269.54,430585,0
2017-02-02,268.85,271.04,267.25,270.75,457317,0
2017-02-03,272,274.75,270.6,272.06,442797,0
2017-02-06,272.31,274.75,271.22,273.08,584058,0
2017-02-07,273.05,274.28,271.63,272.49,411371,0
2017-02-08,272.54,272.99,271.08,272.82,438716,0
2017-02-09,273.75,273.95,272.08,272.87,483592,0
2017-02-10,273.04,273.47,269.31,269.84,630387,0
2017-02-13,270.8,271.3,267.75,268.12,605259,0
2017-02-14,268.2,271.49,267.77,271.46,612539,0
2017-02-15,270.99,273.87,270.45,273.64,499745,0
2017-02-16,273.6,273.98,271,272.09,387207,0
2017-02-17,271.96,276.33,270.71,275.15,426277,0
2017-02-21,275.95,278.45,275.58,277.26,463396,0
2017-02-22,277.53,278.06,276.01,277.19,303899,0
2017-02-23,277.82,277.99,273.735,274.6,483277,0
2017-02-24,274.19,277.255,272.52,276.33,461483,0
2017-02-27,277,277.61,275.588,275.69,390891,0
2017-02-28,275.35,276.35,272.73,273.42,356214,0
2017-03-01,276.59,277.779,274.46,274.83,557437,0
2017-03-02,274.83,277.75,274.83,277.45,494757,0
2017-03-03,277.38,278.34,275.28,278.15,456089,0
2017-03-06,280.24,281.165,273.49,275.59,1062075,0
2017-03-07,274.75,275.16,268.23,269.92,1607095,0
2017-03-08,270.5,275.86,270.5,275.47,753644,0
2017-03-09,276.5,277.25,272.65,273.77,1354698,0
2017-03-10,271,287.19,270.5,286.42,4538379,0
2017-03-13,285.629,288.59,283.71,286.91,1086792,0
2017-03-14,285.21,286.69,283.8,285.38,616464,0
2017-03-15,286,288.55,284.45,287.78,548145,0
2017-03-16,287.73,289.13,285.09,286.32,487389,0
2017-03-17,287.63,289.27,286.075,288.81,618912,0
2017-03-20,288.8,288.98,284.272,285.71,655616,0
2017-03-21,286.2,286.43,280.93,281.28,588070,0
2017-03-22,281.28,284.05,280,283.26,701431,0
2017-03-23,283.01,284.775,280.95,281.22,489018,0
2017-03-24,281.78,282.91,279.83,281.53,328655,0
2017-03-27,279.64,281.88,277.09,280.14,506586,0
2017-03-28,279.79,283.65,279.71,282.86,370747,0
2017-03-29,283.17,283.99,281.57,283.43,392313,0
2017-03-30,283.06,285.54,281.72,285.51,487151,0
2017-03-31,285.24,285.96,283.76,285.23,396168,0
2017-04-03,285.51,285.98,281.915,282.03,644353,0
2017-04-04,282,284.04,280.85,281.57,386138,0
2017-04-05,281.69,284.41,280.49,281.65,394122,0
2017-04-06,282.65,285.02,282.21,284.96,488739,0
2017-04-07,285.21,286.99,283.75,284.5,343323,0
2017-04-10,287.46,287.46,285.3,286.59,351891,0
2017-04-11,286.74,287.08,283.31,286.65,356930,0
2017-04-12,285.71,286.18,283.03,283.78,331576,0
2017-04-13,284.21,285.829,282.68,282.68,321149,0
2017-04-17,283.49,284.73,282.21,283.17,302555,0
2017-04-18,282.75,284.18,282,282.86,286857,0
2017-04-19,282,282.425,276.02,279.46,1036132,0
2017-04-20,279.87,281.389,277.97,278.73,556708,0
2017-04-21,278.78,281.03,277.55,279.5,462563,0
2017-04-24,282.48,283,276.4,278.21,707189,0
2017-04-25,279.47,281.19,276.64,277.99,511755,0
2017-04-26,278.11,280.98,277.03,279.69,487414,0
2017-04-27,279.71,283.665,277.945,281.68,677592,0
2017-04-28,282.44,282.8,279.54,281.44,348809,0
2017-05-01,281.78,283.84,281.2,283.22,493894,0
2017-05-02,284.05,288.72,283.67,288.59,516155,0
2017-05-03,288.83,291.5,288.22,290.36,457756,0
2017-05-04,290.01,292.385,289.48,292.21,327141,0
2017-05-05,292.92,296.17,291.65,295.47,477242,0
2017-05-08,296,298.13,294.04,297.54,531156,0
2017-05-09,298.06,301.4,297.62,299.57,591196,0
2017-05-10,299.42,299.919,297.55,299.47,433712,0
2017-05-11,298.54,300.425,296.02,299.91,503162,0
2017-05-12,299.65,299.65,296.185,297.55,467287,0
2017-05-15,298.41,299.88,295.18,295.41,578296,0
2017-05-16,295.49,295.99,293.2,293.33,695527,0
2017-05-17,292.11,293.2,289.68,292.09,754377,0
2017-05-18,293.11,299.7,292.27,297.82,887901,0
2017-05-19,298.01,299.66,292.91,294.08,703603,0
2017-05-22,295.32,298.84,294.08,294.94,612379,0
2017-05-23,296.39,296.4,290,290.55,921542,0
2017-05-24,290.5,290.98,277.68,280.51,2025222,0
2017-05-25,282.26,293.84,282.26,293.04,2122985,0
2017-05-26,305.5,310,301.36,302.4,2857048,0
2017-05-30,302.02,306.87,302,303,807127,0
2017-05-31,304.11,304.97,301.3,304.84,595623,0
2017-06-01,304.45,307.19,304.265,306.72,552778,0
2017-06-02,309.99,311.78,307.7,311.47,680297,0
2017-06-05,313.14,314.86,311.54,313.73,843114,0
2017-06-06,313.21,314.08,306.01,306.96,935263,0
2017-06-07,307.93,309.63,306.88,307.94,482428,0
2017-06-08,309,310,305.52,307.27,536527,0
2017-06-09,308.33,310.19,306.84,307.87,511789,0
2017-06-12,305.88,307.49,300.48,301.02,826476,0
2017-06-13,301.68,303.02,299.02,302.69,532108,0
2017-06-14,302.44,303.508,299.45,302.21,635890,0
2017-06-15,300.73,300.74,296.94,300.13,386827,0
2017-06-16,298.42,299.6,294.41,295.94,802061,0
2017-06-19,296.69,297,291.04,294.17,880960,0
2017-06-20,294.85,299.97,294.85,296.5,1014881,0
2017-06-21,295.67,296.89,288.22,288.84,981186,0
2017-06-22,288.8,290.51,283.1,284.14,1155074,0
2017-06-23,282.21,286.19,280.95,284.71,822751,0
2017-06-26,285,291.56,285,289.72,738746,0
2017-06-27,289.44,289.71,280.98,282.86,886801,0
2017-06-28,283.28,286.965,280.32,285.28,526887,0
2017-06-29,284.9,286.5,281.37,285.88,764959,0
2017-06-30,287.51,289.85,284.341,287.34,720927,0
2017-07-03,287.7,288.34,282.78,283.36,333040,0
2017-07-05,281,283.97,276.115,279.04,1294184,0
2017-07-06,276.51,277.72,271.43,273.24,1083298,0
2017-07-07,273.92,278.94,272.04,276.97,578405,0
2017-07-10,276.64,276.89,267.52,268.82,1092071,0
2017-07-11,268.57,269.25,253.09,255.98,3383562,0
2017-07-12,258.68,265.31,257.17,261.86,1908909,0
2017-07-13,265.5,265.5,257.19,257.4,1081610,0
2017-07-14,264.7,267.48,260.7,261.74,1565706,0
2017-07-17,261.75,262.48,253.69,253.9,1669953,0
2017-07-18,253.15,259.78,253.15,258.75,1600350,0
2017-07-19,259.17,260.788,255.14,256.68,1196671,0
2017-07-20,256.67,256.94,254.89,255.77,785114,0
2017-07-21,255.66,256.485,250.44,253.4,1135158,0
2017-07-24,253.3,256.131,250.88,252.08,871131,0
2017-07-25,252.49,257.11,250.53,256.61,950505,0
2017-07-26,245.79,249.98,243.61,247.24,2357148,0
2017-07-27,247.24,251.5,245.801,249.43,1170172,0
2017-07-28,247.01,252.57,246,248.6,669622,0
2017-07-31,243.88,251.915,243.28,251.21,962652,0
2017-08-01,253.14,257.06,252.45,255.27,1117680,0
2017-08-02,255,255.35,246.1,247.97,1187961,0
2017-08-03,246.94,251.98,246.235,251.27,676403,0
2017-08-04,252.17,254.59,250.01,250.2,460919,0
2017-08-07,249.56,251.92,248.53,248.81,618273,0
2017-08-08,248.89,252.87,247.23,250.64,537119,0
2017-08-09,249.85,254.42,249.177,253.12,669015,0
2017-08-10,252.09,252.202,246.69,246.87,686081,0
2017-08-11,247.95,251.98,247.95,251.05,385936,0
2017-08-14,251.8,252.88,247.45,248.47,680952,0
2017-08-15,248.81,248.93,237.36,237.67,1574375,0
2017-08-16,238.02,245.1,236,243.43,1303010,0
2017-08-17,241.83,245.25,240.96,241.43,674208,0
2017-08-18,240.85,247.357,240.85,244.2,814120,0
2017-08-21,236.67,240,233.02,234.21,1804751,0
2017-08-22,236.37,239.98,231.16,231.65,2166217,0
2017-08-23,231,233.44,228.5,232.06,2860018,0
2017-08-24,240,247.3,233.02,233.71,2853064,0
2017-08-25,215.44,217.8,208.25,212.36,7886464,0
2017-08-28,210.2,211.384,207,207.75,2733988,0
2017-08-29,205.14,212.73,204.01,211.78,1754231,0
2017-08-30,211.38,213.88,210.59,213.57,1509288,0
2017-08-31,214.82,221.15,214.465,221.01,2071585,0
2017-09-01,221.12,222.27,218.76,221.73,1643753,0
2017-09-05,221,223.94,220.01,223.9,1623070,0
2017-09-06,224.29,228.09,223.77,228,1518952,0
2017-09-07,228.52,231.28,228.25,230.53,1625621,0
2017-09-08,229.66,229.66,226,226.98,1115270,0
2017-09-11,227.87,228.889,227.12,228.6,715927,0
2017-09-12,229.54,229.56,225.52,226.88,1004979,0
2017-09-13,225.98,227.69,225.71,226.41,716612,0
2017-09-14,225.34,226.025,221.69,223.93,1439793,0
2017-09-15,223.49,224.88,222.81,224.67,937583,0
2017-09-18,225.73,228.69,225.335,227.08,1061060,0
2017-09-19,227.38,227.55,222.63,224.45,800828,0
2017-09-20,223.89,226.92,221.884,223.84,623149,0
2017-09-21,224.72,224.72,219.7,219.74,845237,0
2017-09-22,219.01,221.69,218.36,219.17,767555,0
2017-09-25,219.64,220.63,218.13,218.89,904610,0
2017-09-26,219,220.755,218.67,218.99,1422228,0
2017-09-27,219.28,228.8,219.28,227.66,1162244,0
2017-09-28,227.44,228.59,226.031,226.89,549874,0
2017-09-29,226.3,227.91,224.62,226.06,561894,0
2017-10-02,226.93,226.99,218.325,223.8,1060663,0
2017-10-03,222.47,227.79,221.76,227.61,893156,0
2017-10-04,226.76,227.42,222.85,223.52,599165,0
2017-10-05,223.53,224.99,220.62,220.63,1229309,0
2017-10-06,219.42,221.33,219.1,219.91,1369887,0
2017-10-09,220.1,220.9,215.61,217.34,631133,0
2017-10-10,217.15,217.84,212.69,212.69,835574,0
2017-10-11,212.19,212.68,207.67,207.89,2059462,0
2017-10-12,201.52,201.78,189.5,190.16,5496878,0
2017-10-13,192.09,200.9,187.96,198.58,3790493,0
2017-10-16,196.12,197.4,192.105,193.7,2307582,0
2017-10-17,196.44,202.66,195.27,202.28,1993391,0
2017-10-18,197.81,201.16,196.61,198.37,2400313,0
2017-10-19,198.06,208.69,197.12,204.62,2739403,0
2017-10-20,205.72,207.64,203.17,204.84,1114744,0
2017-10-23,204.84,204.965,202.105,202.36,804514,0
2017-10-24,201.96,203.77,201.272,203.31,667660,0
2017-10-25,202.6,203.43,199.561,201.29,785375,0
2017-10-26,201.23,202.26,199.4,200.51,688243,0
2017-10-27,200,200.36,196.01,198.93,944003,0
2017-10-30,197.3,204.95,196.78,201.69,837201,0
2017-10-31,202.18,203.88,200.29,201.79,724551,0
2017-11-01,203.79,212.35,202.14,204.83,1350861,0
2017-11-02,204.77,208.54,201.3,202.9,872877,0
2017-11-03,203.03,205.2,201.15,202.05,837250,0
2017-11-06,201.18,202.645,198.51,201.33,1272467,0
2017-11-07,201.64,202.845,196.54,198.01,770307,0
2017-11-08,198.26,199.4,194.13,195.9,1311570,0
2017-11-09,194.07,201.28,191.8,199.19,956982,0
2017-11-10,198.42,204.66,198.196,200.76,806826,0
