Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13,13.32,13,13.32,59274,0
2005-02-28,13.25,13.49,13.09,13.46,226283,0
2005-03-01,13.48,13.66,13.25,13.6,129404,0
2005-03-02,13.4,13.74,13.29,13.46,57584,0
2005-03-03,13.28,13.51,13.25,13.42,32711,0
2005-03-04,13.6,13.67,13.26,13.46,59917,0
2005-03-07,13.3,13.57,13.3,13.57,61721,0
2005-03-08,13.58,13.58,13.45,13.51,56207,0
2005-03-09,13.5,13.6,13.46,13.49,57504,0
2005-03-10,13.49,13.69,13.41,13.58,64019,0
2005-03-11,13.39,13.71,13.39,13.7,45749,0
2005-03-14,13.7,14.1,13.45,14.1,214254,0
2005-03-15,14.15,14.15,13.8,14.01,69531,0
2005-03-16,13.9,15.05,13.9,14.76,416728,0
2005-03-17,14.74,14.91,14.18,14.76,194066,0
2005-03-18,14.91,14.94,14.25,14.7,169370,0
2005-03-21,14.52,14.58,14.2,14.44,49146,0
2005-03-22,14.68,15.25,14.57,15.13,275567,0
2005-03-23,14.97,14.97,14.72,14.85,84644,0
2005-03-24,14.85,14.98,14.81,14.9,41567,0
2005-03-28,15,15.15,14.87,15.05,79036,0
2005-03-29,14.85,14.97,14.7,14.84,83941,0
2005-03-30,14.91,15.43,14.4,15.24,222366,0
2005-03-31,15.39,16.06,15.3,15.98,207235,0
2005-04-01,15.87,16.5,15.54,15.7,126952,0
2005-04-04,15.64,16.02,15.5,15.89,105228,0
2005-04-05,15.97,16.01,15.5,15.78,90640,0
2005-04-06,15.9,16.3,15.76,15.99,187595,0
2005-04-07,15.9,16.22,15.9,16.08,115026,0
2005-04-08,16.08,16.08,15.2,15.35,112110,0
2005-04-11,15.48,15.74,15.12,15.13,100086,0
2005-04-12,15.21,15.21,14.87,14.98,73392,0
2005-04-13,14.91,15.18,14.75,14.81,34036,0
2005-04-14,14.75,14.82,14.28,14.39,85889,0
2005-04-15,14.38,14.48,13.9,14.14,133278,0
2005-04-18,14.29,14.29,13.81,14.16,163386,0
2005-04-19,14.33,14.37,14.12,14.32,68063,0
2005-04-20,14.08,14.33,14,14.21,40630,0
2005-04-21,14.25,14.6,14.21,14.6,57538,0
2005-04-22,14.52,15.97,14.52,15.89,296674,0
2005-04-25,15.92,16.1,14.96,15.44,485378,0
2005-04-26,15.25,15.7,14.82,14.89,179551,0
2005-04-27,14.91,15.14,14.8,14.88,205889,0
2005-04-28,14.8,15.08,14.79,14.9,68875,0
2005-04-29,14.97,15.71,14.93,15.5,219164,0
2005-05-02,15.58,15.58,14.96,15.17,122492,0
2005-05-03,15.02,15.19,14.99,15.05,38032,0
2005-05-04,15.09,15.5,15,15.49,200774,0
2005-05-05,15.47,15.49,15.14,15.4,41396,0
2005-05-06,15.5,15.5,15.13,15.39,70483,0
2005-05-09,15.39,16.02,15.35,16,153426,0
2005-05-10,15.92,15.94,15.28,15.35,72846,0
2005-05-11,15.55,15.55,14.96,15.45,39398,0
2005-05-12,15.49,15.55,15.09,15.27,85644,0
2005-05-13,15.34,15.8,15.31,15.46,214913,0
2005-05-16,15.53,15.82,15.3,15.82,179800,0
2005-05-17,15.59,15.98,15.59,15.9,94391,0
2005-05-18,15.92,16.94,15.81,16.49,318115,0
2005-05-19,16.49,16.65,16.04,16.26,122860,0
2005-05-20,16.27,16.4,16.06,16.28,149548,0
2005-05-23,16.39,16.66,16.22,16.49,222979,0
2005-05-24,16.3,16.6,16.23,16.55,76595,0
2005-05-25,16.55,16.61,15.94,16.3,123868,0
2005-05-26,16.34,16.5,16.22,16.42,56923,0
2005-05-27,16.26,16.33,16.02,16.18,66091,0
2005-05-31,16.27,16.27,15.73,15.92,112942,0
2005-06-01,15.97,16.12,15.89,16,82976,0
2005-06-02,16,16,15.5,15.75,107941,0
2005-06-03,15.77,15.93,15.44,15.78,69333,0
2005-06-06,15.76,15.98,15.68,15.9,107857,0
2005-06-07,15.94,16.11,15.8,15.85,148095,0
2005-06-08,15.86,16.02,15.76,15.92,68375,0
2005-06-09,15.82,16.05,15.67,16.05,69860,0
2005-06-10,16.05,16.08,15.92,16.01,62377,0
2005-06-13,16.05,16.08,15.82,15.98,66436,0
2005-06-14,15.82,16.07,15.64,16.07,77164,0
2005-06-15,16.07,16.08,15.93,16.07,100736,0
2005-06-16,16.07,16.07,15.8,16.03,113729,0
2005-06-17,15.71,16.03,15.71,15.9,123396,0
2005-06-20,15.87,16.02,15.65,15.86,60662,0
2005-06-21,15.76,16,15.65,15.88,63157,0
2005-06-22,15.88,16.07,15.88,16.07,110013,0
2005-06-23,15.96,16.04,15.8,15.8,91052,0
2005-06-24,15.76,16.07,15.76,16.02,606174,0
2005-06-27,15.99,16.09,15.86,15.95,132620,0
2005-06-28,15.95,16.69,15.95,16.45,495837,0
2005-06-29,16.5,16.8,16.35,16.6,180155,0
2005-06-30,16.6,16.72,16.4,16.4,298835,0
2005-07-01,16.45,16.46,16.19,16.25,194229,0
2005-07-05,16.19,16.54,16.09,16.25,138291,0
2005-07-06,16.26,16.61,16.16,16.28,134315,0
2005-07-07,16.2,16.37,15.97,16.15,167067,0
2005-07-08,16.19,16.2,15.83,16.1,164630,0
2005-07-11,16.13,16.65,16.09,16.55,364215,0
2005-07-12,16.54,17.48,16.5,17.15,427356,0
2005-07-13,17.15,17.35,16.87,16.98,220264,0
2005-07-14,17,17,16.79,16.85,143839,0
2005-07-15,16.7,16.81,16.25,16.41,156507,0
2005-07-18,16.52,16.57,16.26,16.43,53747,0
2005-07-19,16.45,16.95,16.45,16.68,228541,0
2005-07-20,16.6,16.79,16.25,16.74,174011,0
2005-07-21,16.76,16.85,16.61,16.79,100741,0
2005-07-22,16.85,18.08,16.85,18.07,1456852,0
2005-07-25,18.1,18.24,17.82,17.95,207940,0
2005-07-26,17.95,18.2,17.8,18.17,158297,0
2005-07-27,18.04,18.04,17.62,17.9,99889,0
2005-07-28,17.9,17.96,17.32,17.76,122374,0
2005-07-29,17.77,18.4,17.74,18.3,245758,0
2005-08-01,18.33,18.35,17.89,17.99,273211,0
2005-08-02,18.03,18.05,17.66,17.75,198243,0
2005-08-03,17.75,18,17.68,17.93,188206,0
2005-08-04,17.92,17.92,17.29,17.56,80645,0
2005-08-05,17.61,17.61,16.68,17.28,136333,0
2005-08-08,17.32,17.36,16.86,17.21,88540,0
2005-08-09,17.3,17.35,17.01,17.29,53709,0
2005-08-10,17.39,17.4,16.33,16.89,134949,0
2005-08-11,16.87,17.3,16.87,17.3,105756,0
2005-08-12,17.26,17.94,17.2,17.77,196329,0
2005-08-15,17.86,17.86,17.44,17.7,94245,0
2005-08-16,17.63,17.7,17.23,17.24,122613,0
2005-08-17,17.2,17.87,17.2,17.61,178817,0
2005-08-18,17.49,17.69,17.31,17.42,34067,0
2005-08-19,17.37,17.55,17.01,17.12,55930,0
2005-08-22,17.12,17.34,17.01,17.3,84216,0
2005-08-23,17.31,17.35,17,17.16,139102,0
2005-08-24,17.14,17.3,16.95,17.02,147284,0
2005-08-25,16.94,17.72,16.89,17.7,166033,0
2005-08-26,17.73,17.86,17.49,17.75,98107,0
2005-08-29,17.75,18.03,17.58,18.02,80366,0
2005-08-30,18,18.15,17.83,18.09,222062,0
2005-08-31,18.1,18.25,17.88,18.25,116649,0
2005-09-01,18.25,18.45,18.1,18.27,115173,0
2005-09-02,18.2,18.65,18.2,18.6,195209,0
2005-09-06,18.24,18.9,17.57,18.35,440576,0
2005-09-07,18.44,18.46,17.81,17.89,158509,0
2005-09-08,17.93,17.95,17.35,17.62,139722,0
2005-09-09,17.63,17.71,17.41,17.58,100148,0
2005-09-12,17.43,17.74,17.41,17.5,67783,0
2005-09-13,17.4,18.14,17.4,17.76,187989,0
2005-09-14,17.77,18.07,17.74,17.83,140335,0
2005-09-15,17.87,18.1,17.74,17.95,95479,0
2005-09-16,18.02,18.02,17.75,17.95,155723,0
2005-09-19,17.91,18.07,17.85,17.97,55525,0
2005-09-20,18.02,18.15,17.9,18.1,97144,0
2005-09-21,17.99,18.01,17.7,17.9,108275,0
2005-09-22,17.9,18.03,17.72,17.9,154076,0
2005-09-23,17.86,18.31,17.75,18.22,90935,0
2005-09-26,18.27,18.27,17.46,18.16,183703,0
2005-09-27,18.1,18.36,17.99,18.3,92228,0
2005-09-28,18.26,18.3,18,18.1,121329,0
2005-09-29,18.09,18.48,18.09,18.48,105064,0
2005-09-30,18.39,18.44,18.11,18.42,80803,0
2005-10-03,18.41,18.43,17.92,18.06,300036,0
2005-10-04,18.12,18.4,17.94,17.97,321534,0
2005-10-05,17.9,18.08,17.53,17.54,198073,0
2005-10-06,17.53,17.6,16.8,16.9,229883,0
2005-10-07,16.94,17.07,16.71,16.82,119232,0
2005-10-10,16.9,16.95,16.34,16.38,272559,0
2005-10-11,16.41,16.75,15.95,16.6,281970,0
2005-10-12,16.52,17.2,16.44,16.7,445089,0
2005-10-13,16.55,17.15,16.43,16.88,204795,0
2005-10-14,16.96,16.96,16.5,16.68,110995,0
2005-10-17,16.7,17.06,16.42,16.84,48222,0
2005-10-18,16.83,17.16,16.59,17.11,95532,0
2005-10-19,17.01,17.28,16.68,17.28,108553,0
2005-10-20,17.25,17.39,16.55,16.85,54098,0
2005-10-21,18.88,18.88,17.05,17.34,565506,0
2005-10-24,17.63,17.75,17.13,17.48,276852,0
2005-10-25,17.43,17.65,16.97,17.24,210322,0
2005-10-26,17.21,17.38,16.8,16.93,219688,0
2005-10-27,16.87,17,16,16.43,183773,0
2005-10-28,16.51,16.78,16.4,16.78,84185,0
2005-10-31,16.82,17.25,16.45,16.99,360028,0
2005-11-01,16.88,17.15,16.68,17.01,136004,0
2005-11-02,17,17.76,16.98,17.71,113714,0
2005-11-03,17.8,17.8,17.5,17.62,181025,0
2005-11-04,17.61,17.63,17.25,17.43,102572,0
2005-11-07,17.51,17.57,17.26,17.38,44287,0
2005-11-08,17.25,17.34,17.02,17.06,119190,0
2005-11-09,17.1,17.48,17.04,17.2,38757,0
2005-11-10,17.22,17.31,17,17.24,77280,0
2005-11-11,17.19,17.32,17.19,17.22,65900,0
2005-11-14,17.13,17.2,16.76,17.03,121308,0
2005-11-15,16.93,17.15,16.93,17.07,41066,0
2005-11-16,17,17.06,16.9,16.96,58546,0
2005-11-17,17.06,17.2,16.88,17.1,56429,0
2005-11-18,17.25,17.35,16.99,17.13,118181,0
2005-11-21,17.07,17.2,17,17.19,52507,0
2005-11-22,17.17,17.36,17,17.2,63995,0
2005-11-23,17.16,17.23,17,17.13,46691,0
2005-11-25,17.19,17.23,17.15,17.2,24136,0
2005-11-28,17.17,17.31,16.99,17.3,77476,0
2005-11-29,17.38,17.65,17.06,17.16,63468,0
2005-11-30,17.18,17.26,17.11,17.21,102865,0
2005-12-01,17.33,17.57,17.26,17.36,182970,0
2005-12-02,17.56,17.56,17.3,17.4,90969,0
2005-12-05,17.3,17.44,17.3,17.3,95999,0
2005-12-06,17.25,17.5,17.25,17.45,61209,0
2005-12-07,17.38,17.67,17.37,17.62,109673,0
2005-12-08,17.55,18.05,17.55,17.9,87812,0
2005-12-09,17.86,18.05,17.65,18.01,76647,0
2005-12-12,18,18.11,17.9,18.11,101302,0
2005-12-13,18.12,18.12,17.78,17.95,90889,0
2005-12-14,17.98,18.05,17.66,17.94,74773,0
2005-12-15,17.89,17.89,17.45,17.53,113296,0
2005-12-16,17.53,18.23,17.53,18.23,302708,0
2005-12-19,18.16,18.16,17.58,17.85,116647,0
2005-12-20,17.95,18.5,17.85,18.5,158449,0
2005-12-21,18.54,19.77,18.43,19.51,400591,0
2005-12-22,19.51,19.7,19.07,19.4,171313,0
2005-12-23,19.34,20,19.2,19.95,218900,0
2005-12-27,19.99,20.11,19.9,20,172634,0
2005-12-28,20,20.29,19.82,20.02,146060,0
2005-12-29,20,20.19,19.69,19.69,95499,0
2005-12-30,19.73,19.73,19.05,19.07,71970,0
2006-01-03,19.28,19.79,19.17,19.52,354070,0
2006-01-04,19.45,19.85,19.23,19.46,188691,0
2006-01-05,19.61,19.78,19.25,19.35,176431,0
2006-01-06,19.5,20.52,19.43,20.48,210229,0
2006-01-09,20.56,20.93,20.28,20.6,247529,0
2006-01-10,20.43,20.99,20.32,20.56,74809,0
2006-01-11,20.7,20.87,20.24,20.81,84239,0
2006-01-12,20.61,20.78,20.21,20.25,67757,0
2006-01-13,20.4,20.78,20.33,20.6,84251,0
2006-01-17,20.57,20.57,20.1,20.49,100422,0
2006-01-18,20.38,20.46,20.09,20.35,135875,0
2006-01-19,20.49,20.63,20.3,20.63,64391,0
2006-01-20,20.71,21.29,20.57,20.72,119336,0
2006-01-23,20.72,20.77,20.39,20.66,119385,0
2006-01-24,20.77,21.24,20.66,21.16,76671,0
2006-01-25,21.3,21.72,20.98,21.59,191277,0
2006-01-26,21.75,22.63,21.56,22.19,189565,0
2006-01-27,22.25,22.5,22.01,22.27,133955,0
2006-01-30,22.19,22.29,22.02,22.21,117482,0
2006-01-31,22.27,22.29,21.12,21.85,261389,0
2006-02-01,21.85,22.05,21.51,21.89,251930,0
2006-02-02,21.98,22.15,21.52,21.89,131393,0
2006-02-03,21.9,21.92,21.34,21.74,122165,0
2006-02-06,21.7,22.31,21.67,22.19,82012,0
2006-02-07,22.28,22.28,21.65,21.79,68398,0
2006-02-08,21.65,21.96,21.54,21.6,183430,0
2006-02-09,21.66,22.24,21,21.42,160551,0
2006-02-10,23.69,23.72,21.94,22.87,927274,0
2006-02-13,22.95,22.95,22.06,22.15,430943,0
2006-02-14,22.05,22.25,21.77,21.92,142180,0
2006-02-15,22,22.25,21.67,22.22,267716,0
2006-02-16,22.25,22.48,22.14,22.3,162311,0
2006-02-17,22.21,22.5,22.18,22.23,107203,0
2006-02-21,22.17,22.3,21.55,21.75,134050,0
2006-02-22,21.75,22.38,21.75,22.21,202388,0
2006-02-23,22.11,22.43,21.94,22.17,155363,0
2006-02-24,22.08,23.12,22.05,23.08,249321,0
2006-02-27,23.2,23.21,22.5,22.89,186098,0
2006-02-28,22.7,23.6,22.02,23.4,347737,0
2006-03-01,23.44,23.86,23.19,23.51,166925,0
2006-03-02,23.61,23.99,23.45,23.71,236248,0
2006-03-03,23.73,24.08,23.11,23.5,193363,0
2006-03-06,23.6,23.72,23.31,23.61,133673,0
2006-03-07,23.63,23.92,23.34,23.37,223963,0
2006-03-08,23.26,23.48,22.68,22.98,124230,0
2006-03-09,23.1,23.53,22.65,22.66,110562,0
2006-03-10,22.7,22.75,22.44,22.66,87485,0
2006-03-13,22.71,22.81,22.26,22.51,116728,0
2006-03-14,22.41,22.75,22.31,22.39,212987,0
2006-03-15,22.48,23.17,22.36,23.1,114186,0
2006-03-16,23.15,23.34,22.82,23.18,115873,0
2006-03-17,23.3,23.32,22.99,23.27,212701,0
2006-03-20,23.43,23.9,22.96,23.66,138791,0
2006-03-21,23.75,24.33,23.44,23.49,133081,0
2006-03-22,23.55,23.82,22.91,23.78,108807,0
2006-03-23,23.81,23.81,23.14,23.6,94427,0
2006-03-24,23.66,23.85,23.53,23.77,111844,0
2006-03-27,23.8,24.44,23.4,24.44,208133,0
2006-03-28,24.45,24.5,24,24.26,101450,0
2006-03-29,24.27,25.47,24.09,25.18,162866,0
2006-03-30,25.39,25.8,24.81,24.99,162668,0
2006-03-31,25,26,24.81,25.85,170032,0
2006-04-03,25.96,26.5,25.8,26,143587,0
2006-04-04,25.94,26.15,25.31,25.6,225378,0
2006-04-05,25.6,25.93,25.27,25.73,85365,0
2006-04-06,25.66,25.77,24.95,25.25,209879,0
2006-04-07,25.36,25.68,25.24,25.65,196097,0
2006-04-10,25.55,25.65,24.89,25.04,135073,0
2006-04-11,25.19,25.19,24.85,25.05,150674,0
2006-04-12,25,25.17,24.67,25.04,143863,0
2006-04-13,25.04,26.34,25.03,25.9,90075,0
2006-04-17,25.9,25.9,25.25,25.72,152084,0
2006-04-18,25.82,26.56,25.54,26.03,248181,0
2006-04-19,26.2,26.66,25.9,26.64,297098,0
2006-04-20,26.7,26.81,26.31,26.72,159810,0
2006-04-21,26.76,27.06,26.39,26.8,118084,0
2006-04-24,26.84,26.84,25.78,25.83,201350,0
2006-04-25,25.93,26.34,25.4,26.23,294710,0
2006-04-26,25,25.96,24.82,25.52,982159,0
2006-04-27,25.27,26.26,25.02,25.51,235192,0
2006-04-28,25.56,25.72,25.34,25.57,267100,0
2006-05-01,25.57,25.75,25.3,25.35,194761,0
2006-05-02,25.44,25.47,25.08,25.19,340431,0
2006-05-03,25.08,25.3,24.97,25.23,318414,0
2006-05-04,25.2,25.8,25.2,25.77,164122,0
2006-05-05,25.75,26.7,25.42,26.15,300300,0
2006-05-08,26.16,26.16,25.36,25.6,209844,0
2006-05-09,25.5,25.63,24.1,24.66,243190,0
2006-05-10,24.61,24.75,24.16,24.27,76790,0
2006-05-11,24.21,24.21,22.95,23.04,308225,0
2006-05-12,23,23.02,22.33,22.62,225730,0
2006-05-15,22.44,23.06,22.1,22.61,118818,0
2006-05-16,22.57,22.98,22.12,22.76,155122,0
2006-05-17,22.8,22.8,21.66,21.73,107382,0
2006-05-18,21.88,22.06,21.61,21.81,149761,0
2006-05-19,21.97,23.25,21.87,22.79,335797,0
2006-05-22,22.79,22.93,21.55,22.34,216602,0
2006-05-23,22.5,22.94,21.81,21.85,139186,0
2006-05-24,21.8,22.35,20.95,21.64,282264,0
2006-05-25,21.82,23.07,21.64,22.61,259871,0
2006-05-26,22.72,22.83,22.25,22.43,27880,0
2006-05-30,22.41,22.41,21.85,21.85,138180,0
2006-05-31,22,23.22,21.76,22.69,223979,0
2006-06-01,22.8,23.82,22.62,23.77,226009,0
2006-06-02,23.77,24.23,23.77,24.06,311624,0
2006-06-05,24.04,24.05,23.08,23.12,280298,0
2006-06-06,23.24,23.41,22.6,22.87,191247,0
2006-06-07,22.82,23.57,22.36,22.36,123705,0
2006-06-08,22.31,22.75,21.51,22.69,157921,0
2006-06-09,22.82,22.95,21.92,22.07,70983,0
2006-06-12,22.13,22.16,21.33,21.47,53222,0
2006-06-13,21.41,21.83,21.03,21.16,161815,0
2006-06-14,21.11,21.52,21,21.27,63388,0
2006-06-15,21.42,23.29,21.42,22.76,264824,0
2006-06-16,22.73,22.75,21.78,21.94,676445,0
2006-06-19,21.93,22.02,21.43,21.6,105267,0
2006-06-20,21.52,22.14,21.52,22.05,209428,0
2006-06-21,21.96,22.08,21.74,21.89,123200,0
2006-06-22,21.77,21.77,21.36,21.56,128635,0
2006-06-23,21.45,21.76,21.04,21.51,118220,0
2006-06-26,21.64,22.16,21.57,22.02,74543,0
2006-06-27,22.1,22.1,21.36,21.39,129940,0
2006-06-28,21.36,21.44,19.31,19.93,767712,0
2006-06-29,19.99,20.1,19.59,19.98,420924,0
2006-06-30,19.95,19.95,18.9,19.16,1005314,0
2006-07-03,19.15,19.25,18.91,19.12,425774,0
2006-07-05,19.02,19.72,18.96,19.62,318666,0
2006-07-06,19.66,20.07,19.54,19.99,251651,0
2006-07-07,19.88,20.78,19.76,20.29,380084,0
2006-07-10,20.3,20.57,19.55,19.55,602192,0
2006-07-11,19.55,20.02,19.13,20,271594,0
2006-07-12,19.91,19.91,19.26,19.4,103350,0
2006-07-13,19.26,19.38,18.82,18.95,130647,0
2006-07-14,18.98,19.44,18.72,19.28,124003,0
2006-07-17,19.25,19.75,19.1,19.21,148218,0
2006-07-18,19.3,19.41,18.46,18.53,403618,0
2006-07-19,18.5,19.2,18.35,19.11,374750,0
2006-07-20,19.09,19.21,18.63,18.69,223939,0
2006-07-21,18.69,18.69,18.05,18.42,194865,0
2006-07-24,18.45,18.78,18,18.07,398231,0
2006-07-25,18.11,18.25,17.08,18.19,622309,0
2006-07-26,19.95,21.96,19.5,20.8,1245853,0
2006-07-27,21,21.31,19.93,20.02,384533,0
2006-07-28,20.23,20.61,20.01,20.4,330829,0
2006-07-31,20.21,20.85,20.21,20.72,247762,0
2006-08-01,20.51,20.67,20.14,20.37,195952,0
2006-08-02,20.5,21.34,20.36,20.95,253481,0
2006-08-03,20.75,21.49,20.45,21.33,176384,0
2006-08-04,21.57,21.78,20.4,20.78,241773,0
2006-08-07,20.74,20.74,20.02,20.28,110861,0
2006-08-08,20.42,20.53,19.91,19.95,112449,0
2006-08-09,20.18,20.29,19.9,19.91,113803,0
2006-08-10,19.77,19.94,19.51,19.85,114090,0
2006-08-11,19.76,19.76,19.08,19.43,138115,0
2006-08-14,19.6,20.12,19.45,19.88,143364,0
2006-08-15,20.15,20.6,20.12,20.22,126292,0
2006-08-16,20.36,21.18,20.18,21.12,197405,0
2006-08-17,20.99,21.48,20.92,21.44,179595,0
2006-08-18,21.5,21.59,21.01,21.11,104564,0
2006-08-21,21.1,21.7,21.1,21.4,248322,0
2006-08-22,21.36,21.75,21.33,21.61,74702,0
2006-08-23,21.71,21.89,21.45,21.76,181461,0
2006-08-24,21.86,21.9,21.45,21.6,121439,0
2006-08-25,21.48,21.95,21.48,21.63,53197,0
2006-08-28,21.55,21.94,21.55,21.69,101818,0
2006-08-29,21.76,21.9,21.53,21.7,120628,0
2006-08-30,21.78,22.73,21.72,22.68,247860,0
2006-08-31,22.66,22.75,22.22,22.6,162069,0
2006-09-01,22.75,23.02,22.56,22.77,125685,0
2006-09-05,22.77,23.15,22.72,23.09,117451,0
2006-09-06,22.87,23.02,22.17,22.17,74382,0
2006-09-07,22.13,22.8,22.02,22.17,167012,0
2006-09-08,22.17,22.8,22.17,22.77,118674,0
2006-09-11,22.72,23.57,22.57,23.39,126243,0
2006-09-12,23.4,24.28,23.4,24.13,116762,0
2006-09-13,24.05,24.45,23.73,24.34,100398,0
2006-09-14,24.33,24.43,23.82,23.97,100068,0
2006-09-15,24.15,24.2,23.7,23.85,172206,0
2006-09-18,23.73,23.85,23.27,23.43,127559,0
2006-09-19,23.3,23.43,22.52,23.1,252453,0
2006-09-20,23.17,24,23.17,23.9,152531,0
2006-09-21,23.87,23.97,23.2,23.38,48811,0
2006-09-22,23.25,23.31,22.49,22.87,96172,0
2006-09-25,22.88,23.74,22.71,23.57,75797,0
2006-09-26,23.64,23.93,23.32,23.87,49790,0
2006-09-27,23.74,24,23.71,23.94,47729,0
2006-09-28,24,24,23.41,23.56,52301,0
2006-09-29,23.57,23.58,23.23,23.53,123894,0
2006-10-02,23.43,23.62,23.13,23.13,90098,0
2006-10-03,23.01,23.51,22.61,23.16,48529,0
2006-10-04,23,23.47,23,23.3,140106,0
2006-10-05,23.35,23.67,23.15,23.29,159282,0
2006-10-06,23.27,23.27,22.68,22.86,206873,0
2006-10-09,22.75,23.36,22.38,23.35,98268,0
2006-10-10,23.38,23.38,22.8,23.28,50706,0
2006-10-11,22.9,23.1,22.48,22.78,157523,0
2006-10-12,22.81,24.23,22.81,24.15,296366,0
2006-10-13,24.29,25.45,24.29,24.92,649435,0
2006-10-16,25.38,26.09,25.03,25.26,438647,0
2006-10-17,25.21,25.29,24.49,24.62,164557,0
2006-10-18,24.89,25.45,24.75,24.78,128781,0
2006-10-19,24.81,24.81,24.37,24.5,159666,0
2006-10-20,24.5,25.02,23.13,24.61,440772,0
2006-10-23,24.81,24.81,24.1,24.2,143862,0
2006-10-24,24.2,24.35,23.48,24.1,234633,0
2006-10-25,23.2,24.52,22.88,24.48,1024340,0
2006-10-26,24.53,24.69,23.66,24.42,640722,0
2006-10-27,24.25,24.37,23.79,23.87,396155,0
2006-10-30,23.82,24.99,23.8,24.89,435711,0
2006-10-31,25.05,25.25,24.25,24.74,307872,0
2006-11-01,24.84,24.85,24.04,24.12,260681,0
2006-11-02,24.03,24.5,23.82,24.23,237626,0
2006-11-03,24.23,24.51,24,24.19,136762,0
2006-11-06,24.16,24.83,24.13,24.65,198151,0
2006-11-07,24.71,25,24.42,24.73,174704,0
2006-11-08,24.8,25.49,24.51,25.46,382019,0
2006-11-09,25.45,25.6,25.2,25.5,262498,0
2006-11-10,25.4,26.37,25.31,25.45,315104,0
2006-11-13,25.32,25.8,25.24,25.49,172322,0
2006-11-14,25.41,25.7,25.02,25.5,191355,0
2006-11-15,25.54,25.7,25.22,25.28,213059,0
2006-11-16,25.19,25.31,24.82,24.88,155885,0
2006-11-17,24.87,24.87,24.42,24.5,171863,0
2006-11-20,24.41,24.7,24.3,24.48,152442,0
2006-11-21,24.45,24.52,24,24.44,193260,0
2006-11-22,24.39,24.9,24.32,24.77,258706,0
2006-11-24,24.62,24.76,24.39,24.39,117316,0
2006-11-27,24.38,24.38,23.6,23.92,285635,0
2006-11-28,23.81,24.08,23.5,24.05,177937,0
2006-11-29,24.03,24.15,23.63,23.77,158848,0
2006-11-30,23.8,24.2,23.66,24.11,178236,0
2006-12-01,24.03,24.39,23.84,24.37,170915,0
2006-12-04,24.36,25.06,24.36,24.77,169724,0
2006-12-05,24.78,24.87,24.45,24.52,214827,0
2006-12-06,24.56,24.56,23.99,24.05,206161,0
2006-12-07,24.05,24.13,23.8,23.86,182144,0
2006-12-08,23.85,24.05,23.69,23.98,121786,0
2006-12-11,24.05,24.09,23.86,23.95,86697,0
2006-12-12,23.91,24.12,23.57,23.66,126263,0
2006-12-13,23.74,24.19,23.38,23.47,81908,0
2006-12-14,23.7,24.56,23.7,23.92,185000,0
2006-12-15,23.97,23.98,23.56,23.8,177618,0
2006-12-18,23.81,24.14,23.02,23.18,83218,0
2006-12-19,23.1,23.13,22.65,22.75,273994,0
2006-12-20,22.74,23.01,22.67,22.69,181698,0
2006-12-21,22.76,23.1,22.65,22.7,182890,0
2006-12-22,22.63,22.8,22.18,22.75,118448,0
2006-12-26,22.67,23.15,22.46,23.15,55236,0
2006-12-27,23.12,23.69,22.86,23.69,81124,0
2006-12-28,23.58,23.7,23.4,23.52,65881,0
2006-12-29,23.52,23.66,23.2,23.26,111592,0
2007-01-03,23.47,23.75,22.48,22.86,256737,0
2007-01-04,22.87,23.25,22.65,22.94,227794,0
2007-01-05,22.77,22.83,22.17,22.52,154070,0
2007-01-08,22.48,22.49,21.93,21.99,200102,0
2007-01-09,22.1,22.85,21.79,22.82,567310,0
2007-01-10,22.6,23.17,22.48,23.01,206119,0
2007-01-11,23.01,23.59,23.01,23.57,199414,0
2007-01-12,23.53,24,23.45,23.96,246731,0
2007-01-16,24.01,24.06,23.6,23.71,408481,0
2007-01-17,23.7,24.56,23.49,24.43,283020,0
2007-01-18,24.43,24.44,23.99,24.06,196460,0
2007-01-19,24,24.31,23.98,24.2,169329,0
2007-01-22,24.13,24.34,23.97,24.05,207657,0
2007-01-23,24.01,24.12,23.83,24.05,162082,0
2007-01-24,24.04,24.54,24.04,24.41,194807,0
2007-01-25,24.52,24.52,24.28,24.43,85269,0
2007-01-26,24.52,24.62,24.32,24.62,100084,0
2007-01-29,24.48,24.72,24.34,24.5,275145,0
2007-01-30,24.44,24.7,24.08,24.47,296361,0
2007-01-31,24.38,24.72,24.18,24.38,179628,0
2007-02-01,24.5,24.73,24.39,24.58,225853,0
2007-02-02,24.67,24.72,24.37,24.52,155707,0
2007-02-05,24.44,24.58,24.24,24.44,308942,0
2007-02-06,24.56,24.56,24.25,24.3,234996,0
2007-02-07,24.49,25.59,24.36,25.48,282673,0
2007-02-08,24.68,25.75,24.65,24.9,427943,0
2007-02-09,24.86,24.95,24.49,24.5,197684,0
2007-02-12,24.51,24.7,24.45,24.5,320247,0
2007-02-13,25.08,25.08,24.45,24.99,114069,0
2007-02-14,25,25.58,24.85,25.42,247099,0
2007-02-15,25.54,25.74,25.25,25.67,302918,0
2007-02-16,25.72,26.07,25.49,26,230149,0
2007-02-20,25.87,26.72,25.55,26.62,393635,0
2007-02-21,26.56,28.3,26.25,27.45,477282,0
2007-02-22,27.46,27.9,27.12,27.85,290267,0
2007-02-23,27.72,27.74,27.42,27.59,151903,0
2007-02-26,27.81,27.93,27.45,27.75,265354,0
2007-02-27,27.75,27.85,27.24,27.37,457413,0
2007-02-28,27.45,27.46,26.27,26.64,459214,0
2007-03-01,26.44,26.64,25.55,26.26,297148,0
2007-03-02,26,26.24,25.46,26.06,215147,0
2007-03-05,25.72,25.73,25.01,25.31,444667,0
2007-03-06,25.51,26.49,25.11,26.27,260950,0
2007-03-07,26.3,26.35,25.54,25.6,144671,0
2007-03-08,25.84,26.66,25.54,26.22,208817,0
2007-03-09,26.46,26.46,25.17,25.35,419414,0
2007-03-12,25.24,25.83,25.24,25.72,133880,0
2007-03-13,25.55,25.78,25.33,25.33,228728,0
2007-03-14,25.37,25.57,24.65,25.34,306938,0
2007-03-15,25.28,25.5,25.09,25.41,89547,0
2007-03-16,25.37,25.37,24.65,24.96,254983,0
2007-03-19,25.05,25.43,24.96,25.3,209020,0
2007-03-20,25.25,25.56,24.91,25.18,252920,0
2007-03-21,25.17,26.42,25.17,26.33,147968,0
2007-03-22,26.44,26.59,26,26.57,324374,0
2007-03-23,26.61,27.06,26.46,26.78,225065,0
2007-03-26,26.73,26.8,26.29,26.67,193425,0
2007-03-27,26.55,26.59,26.25,26.36,113895,0
2007-03-28,26.19,26.24,25.64,26.03,244484,0
2007-03-29,26.25,26.52,25.99,26.33,163271,0
2007-03-30,26.4,26.63,26.12,26.19,208706,0
2007-04-02,26.22,26.22,25.68,26.06,180375,0
2007-04-03,26.13,26.27,25.96,26.13,185763,0
2007-04-04,26.03,26.36,25.73,26.1,83916,0
2007-04-05,26.04,26.88,26.04,26.68,108636,0
2007-04-09,26.63,26.87,26.63,26.78,126447,0
2007-04-10,26.78,27.29,26.77,27.03,115077,0
2007-04-11,27.09,27.18,26.71,26.92,103708,0
2007-04-12,26.8,27.59,26.8,27.59,238581,0
2007-04-13,27.55,27.68,27.12,27.48,204673,0
2007-04-16,27.59,28.65,27.41,28.5,239959,0
2007-04-17,28.29,28.29,27.5,27.72,593198,0
2007-04-18,27.59,27.87,26.89,26.99,189387,0
2007-04-19,26.87,27.43,26.45,27.09,138661,0
2007-04-20,27.44,27.53,26.99,27.17,111804,0
2007-04-23,27.04,27.18,26.84,27.08,106879,0
2007-04-24,27.06,27.33,26.95,27.07,106686,0
2007-04-25,27.37,27.37,26.75,26.83,266687,0
2007-04-26,27,27,26.33,26.42,223387,0
2007-04-27,27.92,29.57,27.52,29.12,832273,0
2007-04-30,29,29.12,27.21,27.6,373726,0
2007-05-01,27.68,27.87,27.27,27.83,229180,0
2007-05-02,27.75,28.79,27.7,28.66,280971,0
2007-05-03,28.6,28.61,27.99,28.54,224611,0
2007-05-04,28.53,28.69,28.14,28.61,243052,0
2007-05-07,28.65,28.65,27.56,27.89,141658,0
2007-05-08,27.73,28.31,27.53,28.21,137869,0
2007-05-09,28.08,28.58,27.77,28.51,131134,0
2007-05-10,28.27,28.41,27.55,27.59,140351,0
2007-05-11,27.81,28.27,27.53,28.03,78019,0
2007-05-14,27.9,28.29,27.32,27.43,108869,0
2007-05-15,27.35,27.98,26.95,27.02,167452,0
2007-05-16,27.14,27.99,27.14,27.99,235948,0
2007-05-17,27.86,27.87,27.33,27.33,136903,0
2007-05-18,27.46,27.85,26.89,27.77,176740,0
2007-05-21,27.79,28.22,27.6,28.01,130503,0
2007-05-22,27.94,28.51,27.87,28.41,65839,0
2007-05-23,28.49,28.49,27.98,28.01,114298,0
2007-05-24,27.97,28.11,27.03,27.31,141061,0
2007-05-25,27.37,28.13,27.37,28.1,121168,0
2007-05-29,28.19,28.5,27.95,28.49,142885,0
2007-05-30,28.24,28.36,27.53,28.05,112638,0
2007-05-31,28.09,28.71,28.02,28.29,190726,0
2007-06-01,28.48,28.87,28.23,28.83,271124,0
2007-06-04,28.73,28.73,27.87,28.33,99296,0
2007-06-05,28.15,28.47,27.99,28.3,101561,0
2007-06-06,28.12,28.29,27.87,27.99,94063,0
2007-06-07,27.8,28.2,27.24,27.51,146463,0
2007-06-08,27.38,28.11,27.23,28.02,56214,0
2007-06-11,27.89,27.92,27.33,27.54,77001,0
2007-06-12,27.33,27.45,26.79,27.09,142236,0
2007-06-13,27.1,28.05,26.93,27.8,87558,0
2007-06-14,27.83,28.77,27.83,28.7,290366,0
2007-06-15,29.1,30.27,28.86,30.06,463094,0
2007-06-18,30.1,30.18,29.56,29.81,111358,0
2007-06-19,29.74,29.86,29.24,29.29,75740,0
2007-06-20,29.35,29.87,28,28.19,216150,0
2007-06-21,28.01,29.08,28.01,29.01,142691,0
2007-06-22,29.07,29.07,28.52,28.83,288926,0
2007-06-25,28.67,30.06,28.65,29.28,165712,0
2007-06-26,29.45,29.56,29.02,29.23,142846,0
2007-06-27,29.17,30.01,29.15,29.98,144223,0
2007-06-28,30,30,29.39,29.46,97834,0
2007-06-29,29.54,29.82,28.88,28.93,119857,0
2007-07-02,29.13,29.28,28.58,29.2,78101,0
2007-07-03,29.29,30,29.09,29.99,54114,0
2007-07-05,29.98,29.98,29.49,29.87,54393,0
2007-07-06,29.83,29.97,29.47,29.93,53564,0
2007-07-09,29.92,29.92,29.46,29.9,72821,0
2007-07-10,29.86,29.93,28.65,28.81,90953,0
2007-07-11,28.85,29.68,28.84,29.38,68302,0
2007-07-12,29.64,29.95,29.36,29.9,93177,0
2007-07-13,29.86,30.54,29.73,30.29,140594,0
2007-07-16,30.28,30.43,29.54,29.91,69405,0
2007-07-17,29.95,30.23,29.72,30.23,55458,0
2007-07-18,30.05,30.8,29.87,30.72,105068,0
2007-07-19,30.79,31.59,30.62,31.44,118685,0
2007-07-20,31.34,31.59,30.62,31.05,152338,0
2007-07-23,31.13,31.13,30.35,30.55,90190,0
2007-07-24,30.14,30.6,29.6,30.34,155346,0
2007-07-25,30.38,30.5,29.43,30.07,106232,0
2007-07-26,29.43,30.45,28.88,29.89,158715,0
2007-07-27,27.63,27.98,26.56,27.41,739796,0
2007-07-30,27.49,27.49,26.57,27.2,267441,0
2007-07-31,27.47,27.8,26.86,27.13,336711,0
2007-08-01,26.76,28.03,26.75,27.89,366497,0
2007-08-02,28.13,30,28.01,29.67,350843,0
2007-08-03,29.67,30.3,28.35,28.47,266651,0
2007-08-06,28.55,29.78,27.76,29.38,256285,0
2007-08-07,29.1,31.05,28.95,30.78,276999,0
2007-08-08,30.95,35.11,30.41,34.96,933893,0
2007-08-09,32.96,35.37,32.92,34.24,837776,0
2007-08-10,33.58,34.26,31.59,32.16,682615,0
2007-08-13,32.63,33.14,31.5,31.75,417607,0
2007-08-14,31.84,32.56,31.59,31.89,262058,0
2007-08-15,31.91,32.82,31.63,31.67,182954,0
2007-08-16,31.65,32.95,31.65,31.8,423332,0
2007-08-17,32.97,33,31.38,31.59,304460,0
2007-08-20,31.79,32.43,31.52,32.39,127030,0
2007-08-21,32.33,32.77,31.9,32.17,122411,0
2007-08-22,32.46,32.5,31.38,31.9,129119,0
2007-08-23,32.1,32.1,30.92,31.4,156241,0
2007-08-24,31.39,32.08,31.01,31.29,167192,0
2007-08-27,31.25,31.95,30.88,31.48,173918,0
2007-08-28,31.22,31.8,31.08,31.45,182379,0
2007-08-29,31.69,32.06,31.21,31.43,129625,0
2007-08-30,31.06,31.73,31.06,31.34,119145,0
2007-08-31,31.75,32.28,30.99,31.13,143666,0
2007-09-04,31.14,31.56,30.84,31.39,189892,0
2007-09-05,30.98,32.04,30.98,31.75,88924,0
2007-09-06,31.79,32.23,31.01,32.17,155345,0
2007-09-07,31.64,31.69,31.02,31.56,211381,0
2007-09-10,31.71,32.03,31.3,31.41,128589,0
2007-09-11,31.82,31.9,31.34,31.66,143716,0
2007-09-12,31.6,31.86,31.04,31.25,140300,0
2007-09-13,31.47,32.25,31.05,31.73,173266,0
2007-09-14,31.57,32.22,31.52,31.72,179209,0
2007-09-17,31.69,31.69,30.94,31.27,165232,0
2007-09-18,31.5,32.84,30.89,32.47,363383,0
2007-09-19,32.82,34.14,32.8,33.87,220255,0
2007-09-20,33.89,34.11,33.24,33.66,95607,0
2007-09-21,33.98,33.98,32.86,33,282361,0
2007-09-24,33.1,33.3,32.4,32.82,154464,0
2007-09-25,32.58,34.53,32.26,33.94,172951,0
2007-09-26,34.15,34.77,33.88,34.69,111028,0
2007-09-27,34.83,36.5,34.7,35.46,242076,0
2007-09-28,35.36,35.61,34.32,34.9,275771,0
2007-10-01,34.92,35.9,34.92,35.76,166433,0
2007-10-02,35.83,36.63,35.62,36.34,106198,0
2007-10-03,35.01,35.7,34.78,35.62,242553,0
2007-10-04,35.73,35.74,34.7,34.99,116433,0
2007-10-05,35.02,35.2,34.65,34.88,279937,0
2007-10-08,34.93,35.15,34.54,34.57,116892,0
2007-10-09,34.61,34.89,34.44,34.7,225052,0
2007-10-10,34.61,34.83,34.28,34.75,112796,0
2007-10-11,34.84,35.09,33.62,33.69,174274,0
2007-10-12,33.67,34.07,33.64,33.94,145823,0
2007-10-15,33.83,34.53,33.15,33.88,96737,0
2007-10-16,33.74,33.95,33.45,33.45,59534,0
2007-10-17,33.89,34.11,33.25,33.67,322918,0
2007-10-18,33.57,33.98,33.39,33.75,91722,0
2007-10-19,33.72,33.9,33.25,33.53,143684,0
2007-10-22,33.32,34.04,32.5,33.82,208272,0
2007-10-23,34,34.91,33.67,34.89,198801,0
2007-10-24,34.7,35.08,34.3,34.89,214043,0
2007-10-25,34.8,35.06,33,33.08,276146,0
2007-10-26,33,33.86,31.03,32.92,834792,0
2007-10-29,32.96,33.49,32.1,33.23,339988,0
2007-10-30,32.96,34.15,32.96,33.72,123955,0
2007-10-31,33.82,34.59,32.47,34.51,204716,0
2007-11-01,34.01,34.66,32.95,33.57,275120,0
2007-11-02,34.02,35,33.35,35,188118,0
2007-11-05,34.58,35,34.15,34.79,154535,0
2007-11-06,34.83,36.23,34.34,36.19,164634,0
2007-11-07,35.71,35.87,34.25,34.29,133764,0
2007-11-08,34.66,35.02,32.81,32.99,300817,0
2007-11-09,32.34,32.82,31.61,32.4,232680,0
2007-11-12,30.5,31.99,30.5,31.43,316647,0
2007-11-13,31.66,33.25,31.24,33.18,166091,0
2007-11-14,33.21,33.79,32.73,33.38,126860,0
2007-11-15,33.15,33.6,32.16,33.01,137667,0
2007-11-16,33.08,33.81,32.66,33.79,209816,0
2007-11-19,33.38,33.55,32.31,33.01,279073,0
2007-11-20,32.94,34.56,32.85,33.48,261469,0
2007-11-21,33.22,33.65,32.8,33.15,252952,0
2007-11-23,33.25,33.25,32.54,32.72,48352,0
2007-11-26,32.69,32.75,31.17,31.5,165121,0
2007-11-27,31.5,32.46,31.16,31.98,135403,0
2007-11-28,32.39,34.35,32.36,34.25,137756,0
2007-11-29,33.97,34.69,32.91,33.34,107945,0
2007-11-30,33.39,33.76,32.5,32.67,133422,0
2007-12-03,32.55,32.73,31.82,32.01,144066,0
2007-12-04,31.7,31.85,31.1,31.36,86788,0
2007-12-05,31.77,32.1,31.58,31.85,108528,0
2007-12-06,31.85,32,31.2,31.86,200824,0
2007-12-07,31.88,32.04,31.31,31.9,155590,0
2007-12-10,31.91,32.18,31.54,31.69,194054,0
2007-12-11,31.78,32.5,30.76,30.76,176322,0
2007-12-12,31.33,32.05,31.1,31.57,162888,0
2007-12-13,31.35,31.89,31.16,31.59,175031,0
2007-12-14,31.27,32.17,30.5,30.61,282667,0
2007-12-17,30.49,30.6,29.4,29.67,331870,0
2007-12-18,29.93,30.41,29.53,30.36,230007,0
2007-12-19,30.37,31.31,30,30.84,318190,0
2007-12-20,31.25,32.06,31.25,32,370165,0
2007-12-21,32.44,32.75,31.21,31.75,442876,0
2007-12-24,32.05,32.73,31.98,32.54,75283,0
2007-12-26,32.51,33.14,31.85,32.75,170663,0
2007-12-27,32.8,33.25,31.43,31.43,181470,0
2007-12-28,31.59,32.49,31.59,32.35,149071,0
2007-12-31,32.26,33.12,31.04,31.47,308971,0
2008-01-02,31.33,31.9,30.41,31.54,335579,0
2008-01-03,31.54,32.4,31.26,31.45,181331,0
2008-01-04,31.09,31.46,29.04,29.34,273288,0
2008-01-07,29.54,30.05,28.17,28.43,345669,0
2008-01-08,28.37,29.1,27.27,27.52,486641,0
2008-01-09,27.4,28.75,27.4,28.39,272207,0
2008-01-10,28.07,29.44,27.79,29.39,280522,0
2008-01-11,29.1,29.39,28.11,28.22,238308,0
2008-01-14,28.53,29.55,28.48,29.02,255853,0
2008-01-15,28.8,29.25,28.42,28.59,360931,0
2008-01-16,28.19,28.69,27.26,27.75,258642,0
2008-01-17,27.9,28.15,27.11,27.18,191500,0
2008-01-18,27.17,28.41,27.17,27.69,353888,0
2008-01-22,27.08,29.45,27.06,28.58,534957,0
2008-01-23,27.88,28.5,26.45,27.78,461118,0
2008-01-24,28,28.37,27.34,27.38,368714,0
2008-01-25,27.76,27.95,26.53,26.76,312568,0
2008-01-28,26.69,26.94,25.7,26.22,309101,0
2008-01-29,26.33,26.54,25.61,26,404851,0
2008-01-30,25.75,26.59,25.61,25.77,329760,0
2008-01-31,25.53,27.78,25.2,27.05,545850,0
2008-02-01,27.21,29.26,26.99,29.11,625408,0
2008-02-04,28.97,29.42,28.42,28.9,341251,0
2008-02-05,28.37,29.7,28.23,28.41,335644,0
2008-02-06,28.9,29,27.45,27.57,298520,0
2008-02-07,27.49,27.49,26.4,26.95,564669,0
2008-02-08,26.9,27.29,26.45,26.6,259752,0
2008-02-11,26.66,26.93,26.47,26.76,373479,0
2008-02-12,26.88,27.49,26.58,27.36,260088,0
2008-02-13,27.34,29.24,26.9,29.12,363111,0
2008-02-14,29.07,29.15,28.43,28.51,265371,0
2008-02-15,28.36,28.36,27.81,28.16,195247,0
2008-02-19,28.76,28.76,27.82,27.95,265420,0
2008-02-20,27.81,28.5,27.52,28.43,191252,0
2008-02-21,28.69,29.19,27.46,27.6,197798,0
2008-02-22,27.6,27.6,26.87,27.51,204579,0
2008-02-25,27.53,27.72,26.71,27.41,162303,0
2008-02-26,27.28,28.25,27.04,28,165160,0
2008-02-27,27.86,28.53,27.54,27.91,208566,0
2008-02-28,27.74,28.03,26.87,27.58,230725,0
2008-02-29,27.45,27.58,27.06,27.26,161116,0
2008-03-03,27.22,27.32,26.08,26.7,209509,0
2008-03-04,26.47,26.58,25.75,26.2,219504,0
2008-03-05,26.29,26.78,25.8,26.05,199858,0
2008-03-06,25.94,26.2,25.71,25.73,176797,0
2008-03-07,26.46,27.39,26.28,26.72,423857,0
2008-03-10,26.85,26.94,26.3,26.4,193464,0
2008-03-11,27,27.11,26.41,27,334504,0
2008-03-12,27.04,27.08,26.43,26.56,129945,0
2008-03-13,26.28,27.76,26.26,27.26,491882,0
2008-03-14,27.48,27.73,26.58,26.66,382268,0
2008-03-17,26.53,27.64,26.35,27.23,279576,0
2008-03-18,27.3,29.09,27.3,29,368380,0
2008-03-19,28.97,29.01,27.79,27.84,205799,0
2008-03-20,28.11,28.67,27.43,28.61,395448,0
2008-03-24,28.72,29.78,28.62,29.71,207719,0
2008-03-25,29.7,30.74,29.3,30.43,305859,0
2008-03-26,30.22,31.06,30.16,30.82,164595,0
2008-03-27,30.76,30.76,30,30.11,197794,0
2008-03-28,30.27,30.64,29.66,29.71,190604,0
2008-03-31,29.7,30.28,29.5,30.06,202156,0
2008-04-01,30.25,30.26,29.76,30.26,168400,0
2008-04-02,30.37,31.39,29.91,30.84,222218,0
2008-04-03,30.57,31.29,30.57,31.02,272539,0
2008-04-04,31.11,31.7,30.4,31.39,297760,0
2008-04-07,31.67,31.67,30.99,31.3,159669,0
2008-04-08,30.79,31.51,30.79,31.14,140362,0
2008-04-09,31.24,31.54,30.67,31.09,213868,0
2008-04-10,31.14,31.7,30.66,31.5,260409,0
2008-04-11,31.19,31.25,30.4,30.53,138237,0
2008-04-14,30.4,30.42,29.73,29.99,161957,0
2008-04-15,30.25,30.71,30.01,30.46,103458,0
2008-04-16,30.7,31.63,30.66,31.58,124136,0
2008-04-17,31.5,31.5,30.67,30.96,100417,0
2008-04-18,31.44,32.4,31.15,32.39,200406,0
2008-04-21,32.04,32.96,31.75,32.88,193300,0
2008-04-22,32.66,32.87,32,32.41,288419,0
2008-04-23,32.56,32.66,31.6,32.18,245164,0
2008-04-24,32.06,33.24,31.85,32.66,173043,0
2008-04-25,32.86,32.86,31.83,32.46,106015,0
2008-04-28,32.48,32.97,32.3,32.54,174479,0
2008-04-29,32.45,32.5,31.75,32.14,116362,0
2008-04-30,32.35,33.05,32.17,32.79,196797,0
2008-05-01,33,36.56,33,35.83,816484,0
2008-05-02,35.6,36.06,35.45,35.76,728130,0
2008-05-05,36.25,36.25,35.15,35.62,189321,0
2008-05-06,35.34,35.77,35.2,35.26,140437,0
2008-05-07,35.23,35.6,34.07,34.31,110145,0
2008-05-08,34.53,35.25,34.23,35.12,152078,0
2008-05-09,34.73,35.02,34.23,35.02,136266,0
2008-05-12,35,35.48,34.89,35.34,188498,0
2008-05-13,35.43,35.45,35.15,35.34,185508,0
2008-05-14,35.15,35.49,34.9,35.04,266812,0
2008-05-15,34.97,35.44,34.87,35.23,187180,0
2008-05-16,35.25,35.25,34.06,34.79,207194,0
2008-05-19,34.83,34.92,33.96,34.44,179417,0
2008-05-20,34.22,34.46,33.79,34.36,172166,0
2008-05-21,34.46,34.88,34.12,34.78,272213,0
2008-05-22,34.84,35.96,34.84,35.96,246022,0
2008-05-23,35.72,36,35.55,35.96,183480,0
2008-05-27,36,37.86,35.66,37.83,264908,0
2008-05-28,37.9,38.71,37.29,38.25,301699,0
2008-05-29,38.25,39.5,38.14,38.6,282035,0
2008-05-30,38.68,38.68,37.47,37.83,321827,0
2008-06-02,37.87,37.88,36.46,36.8,179542,0
2008-06-03,36.97,38.09,36.9,37.56,186157,0
2008-06-04,37.34,38.89,37.21,38.45,125050,0
2008-06-05,38.48,39.03,38.26,39.02,106223,0
2008-06-06,38.82,38.9,37.62,37.85,122517,0
2008-06-09,38.05,38.55,37.53,38.43,131881,0
2008-06-10,38.07,38.5,37.66,37.8,196532,0
2008-06-11,37.63,37.63,36.65,36.67,238087,0
2008-06-12,36.81,38.14,36.81,37.43,129486,0
2008-06-13,37.85,38.34,37.27,38.07,126650,0
2008-06-16,37.85,38.85,37.78,38.84,97724,0
2008-06-17,38.84,39.31,38.56,39,201713,0
2008-06-18,38.89,39.4,38.77,39.07,168327,0
2008-06-19,39.07,41.68,39,40.53,516155,0
2008-06-20,40.34,40.34,36.76,37.68,777172,0
2008-06-23,37.95,38.49,36.95,37.93,257006,0
2008-06-24,37.83,38.33,36.84,37.3,312918,0
2008-06-25,37.35,38.23,36.66,38.09,264199,0
2008-06-26,37.65,37.66,36.76,37,187204,0
2008-06-27,36.97,37.16,36.15,36.71,366895,0
2008-06-30,36.8,36.91,35.63,35.63,384496,0
2008-07-01,35.56,36.86,35.5,36.86,298306,0
2008-07-02,36.79,37.25,35.27,35.72,271461,0
2008-07-03,35.88,35.99,34.53,35.62,100765,0
2008-07-07,35.9,36.42,35.1,35.81,333662,0
2008-07-08,35.97,36.5,35.32,36.31,237739,0
2008-07-09,36.39,36.68,35,35.15,353693,0
2008-07-10,35,35,34.14,34.93,318123,0
2008-07-11,34.69,35.4,34.12,35.26,286830,0
2008-07-14,35.54,35.54,34.49,34.63,167019,0
2008-07-15,34.49,35.33,33.57,35.01,266298,0
2008-07-16,35.22,36.09,34.55,35.85,154676,0
2008-07-17,36.07,36.73,35.25,36.63,356967,0
2008-07-18,36.27,36.6,35.8,36.1,1162363,0
2008-07-21,36.01,36.04,32.92,34.05,1261992,0
2008-07-22,33.8,34.36,33.67,34.14,263765,0
2008-07-23,34.16,34.16,33.14,33.23,318229,0
2008-07-24,33.44,33.59,33,33.21,192051,0
2008-07-25,33.4,33.4,32.15,32.5,393438,0
2008-07-28,32.3,32.58,31.52,32.39,568431,0
2008-07-29,32.21,33.9,32.13,33,269001,0
2008-07-30,24.73,27.5,23.12,26.24,5838928,0
2008-07-31,25.6,26.34,25.21,26.23,1162526,0
2008-08-01,26.37,26.39,25.61,26.17,535357,0
2008-08-04,26.11,26.12,25.48,25.64,466618,0
2008-08-05,26,26,25.38,25.67,482384,0
2008-08-06,25.51,27.45,25.51,27.19,780108,0
2008-08-07,26.85,27.25,26.37,26.89,223253,0
2008-08-08,26.9,27.98,26.75,27.8,211021,0
2008-08-11,27.82,29.84,27.49,29.32,367651,0
2008-08-12,29.3,29.31,28.65,29,366828,0
2008-08-13,29.07,29.57,29,29.28,264676,0
2008-08-14,29.15,30.41,29.13,30.3,533154,0
2008-08-15,30.5,31.2,30.21,31,358935,0
2008-08-18,31.12,31.12,29.85,30.47,234089,0
2008-08-19,30.18,30.18,29.12,29.35,342967,0
2008-08-20,29.65,30,28.82,29.25,276267,0
2008-08-21,29.22,29.84,28.82,29.22,634468,0
2008-08-22,29.25,29.27,29.01,29.23,418884,0
2008-08-25,29.16,29.36,28.08,28.19,168781,0
2008-08-26,28.1,28.2,27.58,27.84,277255,0
2008-08-27,27.9,28.16,27.45,27.73,773678,0
2008-08-28,27.78,28.52,27.58,28.47,403318,0
2008-08-29,28.34,28.53,27.65,28.04,138500,0
2008-09-02,28.48,28.81,27.89,28.13,165292,0
2008-09-03,28.18,28.25,27.76,27.99,243419,0
2008-09-04,27.84,27.84,27.01,27.47,242117,0
2008-09-05,27.3,27.57,26.72,27.18,233500,0
2008-09-08,27.8,28.08,27.25,27.6,193237,0
2008-09-09,27.74,28.26,27.23,27.7,347753,0
2008-09-10,27.99,28.15,27.43,27.79,191714,0
2008-09-11,27.16,27.52,26.79,27.29,450525,0
2008-09-12,27.02,27.61,26.69,26.75,538921,0
2008-09-15,26.6,27.07,26.06,26.08,453994,0
2008-09-16,26.42,27.82,26.22,27.72,687004,0
2008-09-17,27.34,27.88,26.9,27,339568,0
2008-09-18,27.53,29.87,26.88,28.67,730002,0
2008-09-19,29.76,31.28,29.55,30.02,819519,0
2008-09-22,29.92,30.17,28.29,28.33,284403,0
2008-09-23,28.3,28.95,28.05,28.18,198283,0
2008-09-24,28.28,28.99,27.73,28.27,179371,0
2008-09-25,28.33,29.33,28.3,29.01,388416,0
2008-09-26,28.75,29.2,28.06,29.13,425609,0
2008-09-29,28.72,28.72,26.46,26.68,487483,0
2008-09-30,26.98,27.35,26.42,27,275883,0
2008-10-01,26.82,26.82,24.56,24.82,712077,0
2008-10-02,24.63,24.63,22.92,23.01,343480,0
2008-10-03,23,23.44,21.73,21.75,481009,0
2008-10-06,21.4,21.83,19.99,20.66,731853,0
2008-10-07,20.9,22.06,19.71,19.73,806900,0
2008-10-08,19.53,20,18.91,19.24,1179342,0
2008-10-09,19.64,19.92,18.29,18.31,371024,0
2008-10-10,17.93,19.97,16.87,19.39,628947,0
2008-10-13,20,20.95,19.78,20.89,336742,0
2008-10-14,21.36,21.57,19.02,19.38,273823,0
2008-10-15,19.88,20.53,18.23,18.43,419869,0
2008-10-16,18.54,19.5,18.08,19.45,512961,0
2008-10-17,18.7,19.53,18.28,18.83,578470,0
2008-10-20,19.05,19.15,18.09,18.67,391382,0
2008-10-21,18.17,18.59,17.37,17.43,235844,0
2008-10-22,17.1,17.1,15.76,16.06,366419,0
2008-10-23,16,16.74,14.91,15.19,398677,0
2008-10-24,14.55,15.18,13.88,15.09,433073,0
2008-10-27,15.08,15.48,14.67,14.72,291747,0
2008-10-28,14.9,15.64,14.33,15.53,358634,0
2008-10-29,11.63,13.72,10.7,12.98,3095031,0
2008-10-30,13.17,13.36,12.46,12.75,1154684,0
2008-10-31,12.62,13.37,12.62,13.33,916736,0
2008-11-03,13.36,14.24,13.25,14.1,601103,0
2008-11-04,14.4,15.15,14.1,15.07,716814,0
2008-11-05,14.97,15.09,14.39,14.42,548030,0
2008-11-06,14.34,14.82,13.56,13.59,429175,0
2008-11-07,14.01,14.1,13.01,13.72,848665,0
2008-11-10,13.92,14.21,13.24,13.65,301522,0
2008-11-11,13.49,13.99,13.26,13.64,319039,0
2008-11-12,13.45,13.99,13.26,13.35,318110,0
2008-11-13,13.38,14.66,12.72,14.63,278613,0
2008-11-14,14.27,14.71,13.55,13.57,202203,0
2008-11-17,13.57,14.02,13.4,13.55,440352,0
2008-11-18,13.66,13.78,12.29,12.8,374386,0
2008-11-19,12.81,13.05,12.15,12.16,193999,0
2008-11-20,12.04,13.07,11.86,12.33,534804,0
2008-11-21,12.56,12.92,11.38,12.82,393802,0
2008-11-24,13.09,14.25,12.85,14.12,309209,0
2008-11-25,14.22,14.24,13.22,13.91,356084,0
2008-11-26,13.62,15.35,13.62,15.34,251100,0
2008-11-28,15.11,15.42,14.95,15.31,98091,0
2008-12-01,15,15,13.51,13.58,249159,0
2008-12-02,13.88,14.16,13.44,13.99,190085,0
2008-12-03,13.64,14.3,13.43,14.1,313248,0
2008-12-04,13.88,14.28,13.58,13.9,290565,0
2008-12-05,13.75,15.46,13.69,15.43,347070,0
2008-12-08,15.8,16.71,15.72,16.2,294778,0
2008-12-09,16.09,16.85,15.49,15.76,161020,0
2008-12-10,15.97,16.1,15.44,15.74,126450,0
2008-12-11,15.54,16.06,14.41,14.6,280022,0
2008-12-12,14.34,15.12,14.29,14.77,233598,0
2008-12-15,14.86,15.17,13.88,14.29,156841,0
2008-12-16,14.58,15.04,14.41,15,146615,0
2008-12-17,14.82,15.32,14.72,15.27,114834,0
2008-12-18,15.28,15.77,14.79,15.03,198010,0
2008-12-19,15.36,15.88,14.84,14.99,336818,0
2008-12-22,15.08,15.45,14.31,14.86,146311,0
2008-12-23,14.95,15.29,14.67,14.79,71070,0
2008-12-24,14.76,14.76,14.42,14.48,38268,0
2008-12-26,14.52,14.74,14.19,14.53,67194,0
2008-12-29,14.43,14.43,13.35,13.87,294739,0
2008-12-30,13.97,14.35,13.48,14.3,281674,0
2008-12-31,14.36,14.98,14.11,14.6,369320,0
2009-01-02,14.65,16.18,14.65,16.04,158878,0
2009-01-05,16.08,16.55,15.46,16.31,145542,0
2009-01-06,16.3,16.65,16.3,16.43,121179,0
2009-01-07,16.1,16.46,15.86,15.97,168490,0
2009-01-08,15.75,15.91,15.46,15.7,210548,0
2009-01-09,15.65,15.8,15.03,15.05,170227,0
2009-01-12,15.07,15.17,14.68,14.78,123682,0
2009-01-13,14.73,14.9,14.35,14.48,216583,0
2009-01-14,14.3,14.47,14.1,14.22,176592,0
2009-01-15,14.21,14.24,13.63,14.02,188316,0
2009-01-16,13.9,14.26,13.89,14.11,226143,0
2009-01-20,13.94,14.19,13.6,13.7,243065,0
2009-01-21,13.83,14.74,13.8,14.7,215385,0
2009-01-22,14.34,14.45,13.63,13.92,123937,0
2009-01-23,13.78,13.94,13.35,13.5,239395,0
2009-01-26,13.56,13.9,13.28,13.57,152365,0
2009-01-27,13.65,13.87,13.33,13.72,182401,0
2009-01-28,13.94,14.67,13.79,14.44,163717,0
2009-01-29,14.33,14.59,14.12,14.17,108108,0
2009-01-30,14.2,14.49,13.72,13.77,365622,0
2009-02-02,13.71,14,13.57,13.74,175248,0
2009-02-03,13.69,14.03,13.25,13.3,412335,0
2009-02-04,13.32,13.61,13.21,13.26,320407,0
2009-02-05,13.24,14.36,12.95,14.13,640041,0
2009-02-06,13.37,16.15,13.37,15,1054231,0
2009-02-09,14.93,15.19,14.75,14.89,205772,0
2009-02-10,14.76,15,14.07,14.21,205604,0
2009-02-11,14.23,14.8,14.23,14.59,250111,0
2009-02-12,14.35,14.57,13.92,14.2,201116,0
2009-02-13,14.17,14.75,14.02,14.43,323113,0
2009-02-17,14.05,14.14,13.81,13.86,141156,0
2009-02-18,14.06,14.21,13.63,13.9,164499,0
2009-02-19,13.99,14.27,13.65,13.68,163416,0
2009-02-20,13.48,14.01,13.48,13.83,246245,0
2009-02-23,13.9,13.9,13.05,13.06,207544,0
2009-02-24,13.27,13.59,13.08,13.46,184799,0
2009-02-25,13.33,13.33,12.98,13.01,178065,0
2009-02-26,13.52,13.52,12.96,12.98,171342,0
2009-02-27,12.73,13.28,12.7,12.95,327914,0
2009-03-02,12.77,13.3,12.4,13.14,267158,0
2009-03-03,13.31,13.63,12.97,13.09,209935,0
2009-03-04,13.35,13.68,13.03,13.4,216075,0
2009-03-05,13.3,13.75,13.26,13.48,201586,0
2009-03-06,13.58,13.58,12.82,13.19,204258,0
2009-03-09,13.02,13.74,12.98,13.64,216090,0
2009-03-10,13.84,15.07,13.67,14.69,261819,0
2009-03-11,14.73,15.33,14.09,14.41,189623,0
2009-03-12,14.39,16.49,14.23,16.19,320976,0
2009-03-13,16.28,16.4,15.88,16.1,139512,0
2009-03-16,16.27,16.63,15.55,15.73,201331,0
2009-03-17,15.7,16.32,15.54,16.32,133004,0
2009-03-18,16.3,17,15.93,17,122003,0
2009-03-19,17.07,17.25,16.59,16.81,102235,0
2009-03-20,17.24,17.32,15.21,15.28,246174,0
2009-03-23,15.75,18.05,15.67,18.05,352347,0
2009-03-24,17.78,17.84,17.29,17.35,284158,0
2009-03-25,17.4,18.96,17.24,18.29,266149,0
2009-03-26,18.48,18.88,17.55,18.88,290473,0
2009-03-27,18.61,18.76,17.95,18.01,174058,0
2009-03-30,17.86,18.2,16.83,17.35,148620,0
2009-03-31,17.56,17.82,17.13,17.26,328547,0
2009-04-01,17.02,17.88,16.49,17.65,192145,0
2009-04-02,17.83,18.94,17.75,18.8,333673,0
2009-04-03,18.81,19.06,18.4,18.82,214126,0
2009-04-06,18.65,18.68,17.8,18.18,205764,0
2009-04-07,18,18.29,17.56,17.78,186367,0
2009-04-08,17.96,18.51,17.94,18.47,117978,0
2009-04-09,18.53,19.73,18.53,19.54,172459,0
2009-04-13,19.3,19.54,18.74,19.34,100927,0
2009-04-14,19,19.22,18.21,18.29,159320,0
2009-04-15,18.23,18.83,18.19,18.61,198852,0
2009-04-16,18.72,19.5,18.53,19.38,238019,0
2009-04-17,19.49,19.97,19.37,19.66,154672,0
2009-04-20,19.26,19.75,18.65,19.29,177095,0
2009-04-21,19.28,20.39,19,19.85,147475,0
2009-04-22,19.46,20.1,19.28,19.39,158005,0
2009-04-23,19.39,19.66,18.37,18.67,155135,0
2009-04-24,18.9,19.63,18.48,19.27,207869,0
2009-04-27,19.01,19.3,18.38,18.43,347688,0
2009-04-28,18.35,18.7,17.97,18.05,377923,0
2009-04-29,17.75,19.89,17.51,19.2,868666,0
2009-04-30,19.3,20.66,18.69,18.73,525708,0
2009-05-01,18.88,18.95,18.32,18.73,216096,0
2009-05-04,18.82,19.99,18.5,19.94,251587,0
2009-05-05,19.86,20.09,19.52,20.07,221498,0
2009-05-06,20.09,20.49,19.25,19.64,154472,0
2009-05-07,19.8,19.87,18.58,18.74,224817,0
2009-05-08,18.94,19.48,18.58,18.75,158151,0
2009-05-11,18.53,18.7,18.22,18.52,135985,0
2009-05-12,18.53,18.57,17.46,18.06,284065,0
2009-05-13,17.75,17.84,17.46,17.76,223264,0
2009-05-14,17.78,18.11,17.61,17.77,110027,0
2009-05-15,17.71,18.24,17.44,17.68,173336,0
2009-05-18,17.84,18.43,17.74,18.27,191801,0
2009-05-19,18.29,18.66,18.2,18.4,122570,0
2009-05-20,18.44,19.25,18.44,18.99,210350,0
2009-05-21,18.82,19.19,18.5,18.8,131879,0
2009-05-22,18.85,19.17,18.56,18.79,108111,0
2009-05-26,18.79,19.86,18.79,19.84,145518,0
2009-05-27,19.77,20.35,19.62,19.95,224200,0
2009-05-28,20.04,20.24,19.71,20.17,129778,0
2009-05-29,20.17,20.33,19.47,20.31,291122,0
2009-06-01,20.5,22.26,20.5,22.23,496091,0
2009-06-02,22.23,24.6,22.21,24.5,413030,0
2009-06-03,24.77,25.38,24.47,25.04,614919,0
2009-06-04,25.04,26,24.89,25.98,353771,0
2009-06-05,25.92,26.92,25.91,26.38,325001,0
2009-06-08,26.15,26.23,25.62,25.71,230383,0
2009-06-09,25.78,25.93,25.31,25.83,282575,0
2009-06-10,25.97,26.12,25.24,25.77,308629,0
2009-06-11,24.78,25.45,24.38,24.43,380134,0
2009-06-12,24.44,25.25,24.18,25.24,155439,0
2009-06-15,25.05,25.05,24.32,24.65,138112,0
2009-06-16,24.63,24.96,23.91,24.06,144469,0
2009-06-17,24.01,24.98,23.96,24.89,140774,0
2009-06-18,24.73,25.02,24.41,24.76,109748,0
2009-06-19,25.17,25.22,23.69,24.03,308241,0
2009-06-22,23.79,23.82,23.12,23.12,211624,0
2009-06-23,23.35,23.72,22.87,22.94,209467,0
2009-06-24,23.31,23.5,23.01,23.08,192658,0
2009-06-25,22.98,23.99,22.92,23.98,133078,0
2009-06-26,23.85,23.96,23.62,23.77,229944,0
2009-06-29,23.8,24.65,23.44,24.53,163105,0
2009-06-30,24.47,24.86,24.21,24.24,200980,0
2009-07-01,24.48,24.87,24.2,24.56,110991,0
2009-07-02,24.27,24.56,23.3,23.34,162405,0
2009-07-06,23.34,23.71,22.44,22.82,173115,0
2009-07-07,22.67,22.78,22.37,22.49,229619,0
2009-07-08,22.51,22.83,21.8,21.89,261066,0
2009-07-09,20.89,21.29,20.17,20.9,541048,0
2009-07-10,20.85,21,20.5,20.8,134022,0
2009-07-13,20.85,21.28,20.24,21.17,216828,0
2009-07-14,21.17,21.35,20.91,21.13,139080,0
2009-07-15,21.44,22.32,21.34,22.31,281333,0
2009-07-16,22.14,22.57,22.11,22.5,137701,0
2009-07-17,22.56,22.6,22.21,22.5,148032,0
2009-07-20,22.69,23.17,22.39,23.12,232718,0
2009-07-21,23.2,23.37,22.92,23.21,235410,0
2009-07-22,23.18,23.47,22.65,23.11,206455,0
2009-07-23,23.03,23.47,22.72,23.33,184413,0
2009-07-24,23.1,23.96,23.06,23.96,211607,0
2009-07-27,23.95,23.97,23.46,23.97,213915,0
2009-07-28,23.75,24.04,23.45,23.91,140551,0
2009-07-29,22.95,24.5,22.02,24.14,539409,0
2009-07-30,24.3,25.59,24.2,25.23,443134,0
2009-07-31,25.11,26.23,25.11,25.6,200820,0
2009-08-03,25.72,26.19,25.43,26.04,152645,0
2009-08-04,25.8,26.51,25.71,26.3,243574,0
2009-08-05,26.24,26.48,26,26.39,208029,0
2009-08-06,26.36,26.69,26.03,26.13,230990,0
2009-08-07,26.68,27.25,26.52,26.97,268894,0
2009-08-10,26.85,27.25,26.79,27,133594,0
2009-08-11,26.95,27.25,26.46,26.46,150573,0
2009-08-12,26.56,27.19,26.56,27,130195,0
2009-08-13,27.13,27.24,26.18,26.94,162240,0
2009-08-14,26.99,27.22,26.14,26.62,93178,0
2009-08-17,26.27,26.69,25.85,25.94,129064,0
2009-08-18,26.15,26.6,25.87,26.29,58101,0
2009-08-19,26.08,26.96,25.97,26.96,53507,0
2009-08-20,26.88,27.11,26.51,26.61,263551,0
2009-08-21,26.9,27.14,26.59,27.1,195338,0
2009-08-24,27.1,27.5,26.84,26.94,113811,0
2009-08-25,27.15,27.31,26.87,27.11,104003,0
2009-08-26,27.13,27.29,26.75,27.22,60773,0
2009-08-27,27.34,27.35,26.5,27.23,60489,0
2009-08-28,27.39,27.64,26.86,27.07,90133,0
2009-08-31,27.22,27.22,26.17,26.37,87115,0
2009-09-01,26.19,26.6,25.27,25.58,150186,0
2009-09-02,25.53,25.86,25.4,25.48,87162,0
2009-09-03,25.52,25.52,24.59,25.05,115896,0
2009-09-04,25.04,25.78,24.92,25.76,88457,0
2009-09-08,25.89,26.04,25.5,26.04,57537,0
2009-09-09,26.12,27.06,26.07,26.9,105812,0
2009-09-10,26.8,27.19,26.66,27.06,199734,0
2009-09-11,27,27.18,26.87,27.02,65011,0
2009-09-14,27.02,27.33,26.77,27.29,106041,0
2009-09-15,27.16,27.54,27.11,27.51,85083,0
2009-09-16,27.45,28.26,27.21,28.2,137295,0
2009-09-17,28.08,29.46,28.08,29.19,162380,0
2009-09-18,29.26,29.48,28.76,29.4,141950,0
2009-09-21,29.05,29.5,29.05,29.28,125759,0
2009-09-22,29.41,29.47,29,29.16,153438,0
2009-09-23,29.29,29.34,28.84,28.86,110477,0
2009-09-24,29.14,29.3,28.44,28.78,146991,0
2009-09-25,28.75,28.77,28.15,28.25,149281,0
2009-09-28,28.47,29.1,28.35,28.87,150711,0
2009-09-29,28.98,29.29,28.75,29.04,119884,0
2009-09-30,29.05,29.31,28.41,28.72,121071,0
2009-10-01,28.66,28.66,28.12,28.31,152485,0
2009-10-02,28.14,28.45,27.96,28.11,85384,0
2009-10-05,28.15,28.15,27.5,27.86,114081,0
2009-10-06,28.1,28.15,27.63,28.06,230701,0
2009-10-07,27.87,28.28,27.63,27.87,96901,0
2009-10-08,27.97,28.86,27.57,28.32,226027,0
2009-10-09,28.22,29.29,28.22,29.28,126283,0
2009-10-12,29.25,29.71,29.19,29.45,83323,0
2009-10-13,29.33,29.83,29.1,29.66,87719,0
2009-10-14,29.82,30,29.68,29.94,125624,0
2009-10-15,29.67,29.95,29.38,29.88,45035,0
2009-10-16,29.75,29.9,29.21,29.3,78496,0
2009-10-19,29.48,30.32,29.03,30.32,84920,0
2009-10-20,30.27,30.75,29.81,30.59,170053,0
2009-10-21,30.42,31.45,30.09,30.19,229090,0
2009-10-22,30.06,30.26,29.59,29.96,140789,0
2009-10-23,30.3,30.79,30.08,30.57,237803,0
2009-10-26,30.69,31.66,30.34,30.42,196601,0
2009-10-27,30.61,30.73,28.96,29.35,199023,0
2009-10-28,28.28,28.28,26.13,26.19,763635,0
2009-10-29,26.21,26.37,24.73,26.14,543867,0
2009-10-30,25.94,26.46,25.31,25.51,339560,0
2009-11-02,25.54,25.81,25.06,25.69,168572,0
2009-11-03,25.43,26.18,25.3,26.14,173679,0
2009-11-04,26.19,27.35,26.17,26.69,395563,0
2009-11-05,26.85,27.27,26.74,27.13,202747,0
2009-11-06,26.84,27.63,26.84,27.63,190641,0
2009-11-09,27.71,28.13,27.65,27.83,98590,0
2009-11-10,27.6,28.16,27.51,27.75,71631,0
2009-11-11,27.96,28.31,27.69,27.92,60120,0
2009-11-12,27.78,28,26.84,26.86,113295,0
2009-11-13,27.03,27.5,26.7,27.48,116191,0
2009-11-16,27.47,28.85,27.44,28.85,154213,0
2009-11-17,28.64,29.99,28.64,29.58,183945,0
2009-11-18,29.68,29.68,28.82,29.14,129836,0
2009-11-19,29.06,29.06,28.2,28.25,64413,0
2009-11-20,28.12,28.49,27.93,27.98,109535,0
2009-11-23,28.43,29,28.38,28.73,80555,0
2009-11-24,28.62,28.62,27.9,28,81141,0
2009-11-25,28.21,28.35,27.75,27.88,61693,0
2009-11-27,27.21,27.67,27.04,27.11,38549,0
2009-11-30,27,27,26.25,26.93,121100,0
2009-12-01,27.14,28.08,27.05,27.78,115598,0
2009-12-02,27.74,28.44,27.19,27.46,212794,0
2009-12-03,27.52,27.7,27.06,27.15,155740,0
2009-12-04,27.67,28.32,27.5,27.86,202305,0
2009-12-07,27.93,28,27.37,27.64,71983,0
2009-12-08,27.37,27.57,27,27.38,59282,0
2009-12-09,27.42,27.59,27,27.54,117744,0
2009-12-10,27.65,27.94,27.56,27.78,114039,0
2009-12-11,27.91,28.08,27.29,27.33,113484,0
2009-12-14,27.58,27.92,27.3,27.65,65736,0
2009-12-15,27.5,28,27.25,27.58,88664,0
2009-12-16,27.88,28.43,27.46,28.17,78701,0
2009-12-17,28.08,28.32,27.67,28.13,59946,0
2009-12-18,28.38,28.65,28.22,28.34,160770,0
2009-12-21,28.53,29.08,28.46,29.06,88168,0
2009-12-22,29.12,29.53,29.09,29.36,84654,0
2009-12-23,29.47,29.9,29.15,29.81,100213,0
2009-12-24,29.86,29.94,29.67,29.78,12475,0
2009-12-28,29.93,30.11,29.75,30.07,88266,0
2009-12-29,30.12,30.17,29.79,30.16,110541,0
2009-12-30,29.97,30.43,29.46,29.84,184156,0
2009-12-31,29.91,29.99,29.34,29.37,121095,0
2010-01-04,29.62,30.16,29.62,30,103900,0
2010-01-05,30,30.13,29.8,29.84,62067,0
2010-01-06,29.86,30.19,29.46,29.52,79588,0
2010-01-07,29.58,29.72,29.12,29.4,39846,0
2010-01-08,29.4,29.73,29,29.72,63694,0
2010-01-11,29.89,29.89,29.33,29.77,64574,0
2010-01-12,29.47,29.56,28.82,29.45,252715,0
2010-01-13,29.41,29.83,29.39,29.66,90910,0
2010-01-14,29.68,30.83,29.68,30.52,204781,0
2010-01-15,30.67,30.94,30.14,30.55,200765,0
2010-01-19,30.5,31.78,30,31.65,154438,0
2010-01-20,31.52,31.76,30.63,31,128367,0
2010-01-21,30.94,31.4,30.38,30.7,193187,0
2010-01-22,30.69,30.93,30.05,30.1,475291,0
2010-01-25,30.57,30.57,29.81,29.92,227356,0
2010-01-26,29.81,30.1,29.43,29.96,239175,0
2010-01-27,29.76,30.57,29.76,30.43,139508,0
2010-01-28,30.39,30.45,29.45,30.08,156450,0
2010-01-29,30.28,30.51,29.87,29.9,275972,0
2010-02-01,30,30.21,29.73,30.08,158082,0
2010-02-02,30.01,30.39,29.72,30,127520,0
2010-02-03,29.83,30.33,29.68,29.69,163736,0
2010-02-04,29.56,29.56,28.41,28.45,185055,0
2010-02-05,28.6,28.7,27.76,28.68,245722,0
2010-02-08,28.33,29.08,28.08,28.54,171320,0
2010-02-09,28.96,29.08,28.25,28.84,277662,0
2010-02-10,26.85,28.41,26.81,28.18,1221532,0
2010-02-11,27.95,28.15,27.4,27.69,440726,0
2010-02-12,27.5,28.67,27.19,28.67,267979,0
2010-02-16,28.74,29.19,28.74,29.02,135326,0
2010-02-17,29.2,30,28.99,29.84,192540,0
2010-02-18,29.85,30.08,29.72,30,81508,0
2010-02-19,30.01,30.39,29.9,30.29,226303,0
2010-02-22,30.47,30.93,30.2,30.25,272527,0
2010-02-23,30.26,30.33,29.78,30.3,210329,0
2010-02-24,30.74,31.15,30.4,31.07,116985,0
2010-02-25,30.59,31.31,30.42,31.24,95850,0
2010-02-26,31.17,31.42,30.91,30.92,61334,0
2010-03-01,30.99,31.81,30.99,31.39,110972,0
2010-03-02,31.4,31.64,31.38,31.59,96999,0
2010-03-03,31.74,31.98,31.37,31.37,127378,0
2010-03-04,31.53,31.64,31.28,31.56,45889,0
2010-03-05,31.64,32.62,31.64,32.43,196647,0
2010-03-08,32.34,32.47,32.1,32.25,63524,0
2010-03-09,32.09,32.76,31.6,32.66,122705,0
2010-03-10,32.56,33.07,32.46,32.81,199396,0
2010-03-11,32.57,32.57,32,32.28,95769,0
2010-03-12,33.24,34.66,32.72,33.93,572030,0
2010-03-15,33.81,34.22,33.76,34.11,317503,0
2010-03-16,34.32,34.32,34,34.22,113685,0
2010-03-17,34.18,34.94,34.18,34.55,107766,0
2010-03-18,34.61,34.61,33.97,34.03,174635,0
2010-03-19,34.24,34.32,33.5,34.31,223109,0
2010-03-22,34.02,34.48,33.94,34.35,75595,0
2010-03-23,34.11,34.8,34.11,34.68,86137,0
2010-03-24,34.63,34.63,33.85,33.92,69765,0
2010-03-25,34.24,34.43,33.41,33.45,66095,0
2010-03-26,33.47,33.71,32.49,32.75,104973,0
2010-03-29,32.92,33.2,32.68,33.15,112058,0
2010-03-30,33.1,33.62,32.85,33.33,87102,0
2010-03-31,33.11,33.55,32.77,32.95,88821,0
2010-04-01,33.04,33.39,32.18,32.59,54880,0
2010-04-05,32.52,33.77,32.43,33.77,77709,0
2010-04-06,33.68,34.02,33.44,33.9,76169,0
2010-04-07,33.76,33.76,33.37,33.66,82672,0
2010-04-08,33.47,33.78,33.1,33.59,57458,0
2010-04-09,33.68,33.7,32.96,33.56,58599,0
2010-04-12,33.59,33.67,33.25,33.67,49571,0
2010-04-13,33.49,33.84,33.25,33.81,66891,0
2010-04-14,34,34.77,33.98,34.67,106667,0
2010-04-15,34.63,34.83,34.23,34.75,247093,0
2010-04-16,34.75,34.75,34,34.39,91739,0
2010-04-19,34.15,34.3,33.27,33.64,213978,0
2010-04-20,33.69,34.56,33.64,34.54,172474,0
2010-04-21,34.48,35.25,34.3,35.13,77614,0
2010-04-22,34.88,36.23,34.51,36.01,162138,0
2010-04-23,36.03,36.48,35.87,36.37,99323,0
2010-04-26,36.3,37.06,36.13,36.58,235466,0
2010-04-27,36.54,37.25,36.09,36.34,242909,0
2010-04-28,36.47,36.92,34.23,34.69,343641,0
2010-04-29,34.63,34.87,33.81,34.81,196909,0
2010-04-30,34.68,34.87,33.37,33.45,272231,0
2010-05-03,33.66,34.44,33.03,34.42,194303,0
2010-05-04,33.81,34.45,33.44,34.35,202363,0
2010-05-05,33.85,34.34,33.43,33.53,216174,0
2010-05-06,33.43,33.8,30.9,32.41,294965,0
2010-05-07,32.21,32.89,31.48,31.84,307453,0
2010-05-10,32.12,33.47,32.12,33.39,241434,0
2010-05-11,33.12,34.29,32.85,33.85,153680,0
2010-05-12,34.04,35.11,33.93,35.08,119308,0
2010-05-13,34.87,35.99,34.75,35.59,190110,0
2010-05-14,35.35,35.4,34.49,34.76,236308,0
2010-05-17,34.9,35.49,33.84,34.75,112678,0
2010-05-18,34.97,35.45,34.5,34.94,146746,0
2010-05-19,34.94,35.39,34.27,34.64,166787,0
2010-05-20,34.22,34.24,32.44,32.46,373588,0
2010-05-21,32.1,32.77,31.76,32.36,216900,0
2010-05-24,32.24,32.87,32.09,32.22,124529,0
2010-05-25,31.71,32.83,31.18,32.69,179876,0
2010-05-26,32.98,34.45,32.86,32.97,183024,0
2010-05-27,33.75,34.51,33.27,34.51,101023,0
2010-05-28,34.34,34.63,33.81,34.21,102268,0
2010-06-01,34.09,34.93,33.88,34.05,136028,0
2010-06-02,34.07,34.5,33.67,34.5,122858,0
2010-06-03,34.56,35.3,34.23,35.12,106895,0
2010-06-04,34.18,34.75,33.37,33.45,114900,0
2010-06-07,33.55,33.55,32.42,32.48,116874,0
2010-06-08,32.57,32.78,31.93,32.33,109696,0
2010-06-09,32.73,33.06,32.29,33,167799,0
2010-06-10,33.48,33.92,32.99,33.73,195312,0
2010-06-11,33.35,35.22,33.35,35.22,343108,0
2010-06-14,35.65,36.01,35.03,35.64,199326,0
2010-06-15,36.01,36.37,35.59,36.19,100941,0
2010-06-16,35.96,36.73,35.82,36.37,103881,0
2010-06-17,36.37,36.96,36.22,36.7,117482,0
2010-06-18,36.96,36.96,36.24,36.6,193695,0
2010-06-21,37.04,37.19,35.5,35.73,155170,0
2010-06-22,35.79,36.54,34.89,34.9,118106,0
2010-06-23,34.85,35.3,34.46,34.59,78341,0
2010-06-24,34.41,34.61,33.76,33.97,154713,0
2010-06-25,34.03,34.88,33.55,34.74,319891,0
2010-06-28,34.61,35.38,34.31,34.73,110483,0
2010-06-29,34.14,34.16,33.07,33.38,133899,0
2010-06-30,33.49,33.85,32.8,32.86,128691,0
2010-07-01,32.96,33.04,32.03,32.51,172870,0
2010-07-02,32.79,32.82,32.36,32.56,142597,0
2010-07-06,33,33.73,32.38,32.9,185342,0
2010-07-07,33.13,33.54,32.71,33.49,184968,0
2010-07-08,33.75,33.76,33.18,33.47,160761,0
2010-07-09,33.33,33.82,32.92,33.74,158105,0
2010-07-12,33.66,34.03,33.06,33.36,136393,0
2010-07-13,33.86,34.25,33.34,34.06,201535,0
2010-07-14,33.93,34.18,33.51,33.89,122130,0
2010-07-15,33.93,34.21,33.28,34.14,152052,0
2010-07-16,33.96,34.27,32.92,33.01,169251,0
2010-07-19,33.5,34.25,33.06,33.54,123219,0
2010-07-20,33.21,34.58,32.94,34.55,123814,0
2010-07-21,34.9,35.21,33.88,34.08,138083,0
2010-07-22,34.66,35.22,34.15,35,141245,0
2010-07-23,34.74,35.77,34.61,35.7,190935,0
2010-07-26,35.93,36.79,35.93,36.73,165934,0
2010-07-27,36.94,37.13,36.17,36.36,232820,0
2010-07-28,36.04,36.8,34.1,34.16,594922,0
2010-07-29,34.3,34.7,32.74,32.82,475470,0
2010-07-30,32.75,33,32.12,32.26,289077,0
2010-08-02,32.7,32.75,31.97,32.22,463653,0
2010-08-03,32.1,32.34,31.43,31.66,504507,0
2010-08-04,31.72,32.5,31.38,32.47,497331,0
2010-08-05,32.17,32.65,32.14,32.26,147061,0
2010-08-06,31.94,33.5,31.81,33.33,256299,0
2010-08-09,33.64,34.43,33.43,34.06,197271,0
2010-08-10,33.86,34,33.06,33.51,172289,0
2010-08-11,33.14,33.31,32.59,32.98,195514,0
2010-08-12,32.48,33.1,32.21,32.57,109993,0
2010-08-13,32.5,33.07,32.3,32.51,153074,0
2010-08-16,32.5,32.93,32.34,32.55,131266,0
2010-08-17,32.92,32.92,32.5,32.62,155407,0
2010-08-18,32.57,32.67,32.1,32.36,211597,0
2010-08-19,32.15,32.45,31.61,31.97,231769,0
2010-08-20,31.92,33.16,31.88,33.07,319421,0
2010-08-23,33.2,33.63,32.65,33.09,139745,0
2010-08-24,32.63,33.53,32.28,33.29,151100,0
2010-08-25,33.07,33.98,32.9,33.92,151581,0
2010-08-26,33.96,34.42,33.21,33.26,253009,0
2010-08-27,33.63,34.34,33.02,34.05,180913,0
2010-08-30,33.8,34.08,33.12,33.18,114012,0
2010-08-31,33.2,33.4,32.61,32.92,223647,0
2010-09-01,33.48,34.26,33.23,34.05,194186,0
2010-09-02,34.03,35,33.98,34.92,185963,0
2010-09-03,35.01,35.01,34.37,34.9,150117,0
2010-09-07,34.87,35,34.59,34.83,144684,0
2010-09-08,35.01,35.32,34.85,35.27,72117,0
2010-09-09,35.49,35.69,35,35.37,107458,0
2010-09-10,35.43,35.43,34.81,35.15,83002,0
2010-09-13,35.51,36.42,34.96,35.95,380715,0
2010-09-14,35.93,36.14,35.55,35.73,219892,0
2010-09-15,35.59,36,35.26,35.88,223095,0
2010-09-16,35.83,35.98,35.02,35.77,127219,0
2010-09-17,36.2,36.77,35.29,36.08,192187,0
2010-09-20,36.11,37.46,36.11,37.37,128093,0
2010-09-21,37.26,37.65,37.01,37.13,120195,0
2010-09-22,37.08,37.57,36.86,37.52,185965,0
2010-09-23,37.35,38.05,36.85,36.92,163634,0
2010-09-24,37.51,37.89,37.18,37.87,146998,0
2010-09-27,37.87,38.11,37.5,38.04,155887,0
2010-09-28,38.17,38.81,37.78,38.43,183359,0
2010-09-29,38.14,38.81,38.14,38.65,132526,0
2010-09-30,38.91,39.23,38,38.64,186972,0
2010-10-01,39.06,39.06,37.98,38.95,114643,0
2010-10-04,38.73,39.08,37.97,38.49,88233,0
2010-10-05,39,40.66,38.66,40.3,281165,0
2010-10-06,40.05,40.05,37.98,37.98,269415,0
2010-10-07,38.33,38.4,37.5,38.32,122806,0
2010-10-08,38.46,39.2,37.77,38.9,96571,0
2010-10-11,38.79,39.39,38.56,38.92,61717,0
2010-10-12,38.74,39.61,38.4,39.44,46466,0
2010-10-13,39.51,40.85,39.43,40.49,133345,0
2010-10-14,40.38,41.09,40.08,40.31,116233,0
2010-10-15,40.75,40.75,40.04,40.3,133750,0
2010-10-18,40.27,40.65,40.09,40.53,100130,0
2010-10-19,40.05,40.19,39.09,39.34,130218,0
2010-10-20,39.42,40.1,39.34,39.77,112355,0
2010-10-21,39.89,40.59,39.2,39.87,141247,0
2010-10-22,40.09,41.01,40.09,40.95,60254,0
2010-10-25,41.1,41.64,41.03,41.26,159727,0
2010-10-26,40.92,41.72,40.29,41.37,185618,0
2010-10-27,40.02,42.52,40.02,42.21,335215,0
2010-10-28,42,42,40.58,41.01,262635,0
2010-10-29,40.63,41.74,40.63,41.38,105229,0
2010-11-01,41.69,41.69,40.49,40.76,170522,0
2010-11-02,41.26,41.27,40.32,41.08,220631,0
2010-11-03,41.21,41.71,40.91,41.38,78872,0
2010-11-04,41.75,42.2,41.45,41.79,134515,0
2010-11-05,41.9,42.25,41.53,42.03,93668,0
2010-11-08,41.77,42.94,41.74,42.62,85075,0
2010-11-09,42.97,42.97,42.23,42.41,119414,0
2010-11-10,42.57,43.03,42.12,43.03,113515,0
2010-11-11,42.35,43.15,41.62,42.78,114352,0
2010-11-12,42.36,42.67,41.58,42.03,53024,0
2010-11-15,42.23,42.56,41.58,42.02,50157,0
2010-11-16,41.57,42.29,41.06,41.19,129456,0
2010-11-17,41.29,41.76,41.08,41.38,99758,0
2010-11-18,41.94,42.85,41.54,42.51,87581,0
2010-11-19,42.4,42.86,42.38,42.58,72681,0
2010-11-22,42.08,43.22,42.08,43.13,105512,0
2010-11-23,42.73,43.02,42.15,42.88,106037,0
2010-11-24,43.17,44.98,43.17,44.72,126621,0
2010-11-26,44.5,44.95,44.15,44.5,23682,0
2010-11-29,44.1,44.37,43.47,44.06,123393,0
2010-11-30,43.6,44.3,42.77,43.87,98397,0
2010-12-01,44.7,46.09,43.96,45.86,194697,0
2010-12-02,46.02,46.71,45.7,46.58,175006,0
2010-12-03,46.25,47.5,46.24,47.36,128067,0
2010-12-06,47.15,47.94,47.1,47.33,119896,0
2010-12-07,47.89,48.39,47.49,47.93,166781,0
2010-12-08,47.93,48.19,47.53,47.66,107654,0
2010-12-09,48.11,48.11,47.37,47.55,89642,0
2010-12-10,47.75,50.28,47.47,49.28,362203,0
2010-12-13,49.6,49.62,47.49,47.52,255257,0
2010-12-14,47.79,48.23,46.21,47.03,306154,0
2010-12-15,46.89,47.16,45.75,46.15,313324,0
2010-12-16,46.3,47.03,45.97,46.95,143885,0
2010-12-17,46.9,47.53,46.68,47.46,264944,0
2010-12-20,47.48,48.23,47.22,47.64,146889,0
2010-12-21,48.03,48.62,47.85,48.59,116768,0
2010-12-22,48.67,48.75,47.85,48.7,124865,0
2010-12-23,48.67,49.23,48.13,48.36,96010,0
2010-12-27,48.18,48.94,47.93,48.6,34392,0
2010-12-28,48.6,48.6,48.14,48.53,44302,0
2010-12-29,48.54,49,48.23,48.8,50334,0
2010-12-30,48.87,49.85,48,49.49,132445,0
2010-12-31,49.27,49.5,48.61,48.63,80214,0
2011-01-03,49.25,50.62,49.24,49.5,303023,0
2011-01-04,49.5,49.97,47.51,48.19,197571,0
2011-01-05,48,49.11,47.82,49.11,201383,0
2011-01-06,49.22,49.54,48.68,49.2,136098,0
2011-01-07,49.53,49.92,48.48,49.34,74667,0
2011-01-10,49.6,51.89,48.85,51.62,194461,0
2011-01-11,53.35,56.27,52.47,52.8,681819,0
2011-01-12,52.93,57.23,52.54,53.29,912102,0
2011-01-13,53.55,55.29,50.12,51.39,831744,0
2011-01-14,51.2,51.35,50.66,50.89,109568,0
2011-01-18,50,50.74,49.02,50.05,212721,0
2011-01-19,50.09,50.54,48.88,49.01,99692,0
2011-01-20,48.43,48.63,47.2,48.31,159558,0
2011-01-21,48.22,49.9,48.02,49.19,163349,0
2011-01-24,49.1,49.14,48.41,48.8,172846,0
2011-01-25,48.41,49.1,48.01,48.98,104067,0
2011-01-26,49.02,50.28,48.9,49.8,112959,0
2011-01-27,49.9,50.04,49.24,49.96,77964,0
2011-01-28,50.02,50.38,47.95,48.22,77202,0
2011-01-31,48.39,49.16,47.46,48.6,85768,0
2011-02-01,48.98,51.11,48.41,50.97,115549,0
2011-02-02,50.74,52.07,49.75,51.14,179885,0
2011-02-03,51.02,51.96,50.25,50.98,93684,0
2011-02-04,51,51.26,50.22,51.25,80646,0
2011-02-07,51.55,52.08,51.1,51.79,114697,0
2011-02-08,51.64,51.91,50.73,51.13,147244,0
2011-02-09,48.55,50.67,47.59,49.3,708386,0
2011-02-10,48.52,49.73,48.3,49.2,288451,0
2011-02-11,49,51.44,48.36,51.06,171152,0
2011-02-14,50.79,51.7,50.25,51.16,165797,0
2011-02-15,50.9,51.29,50.75,51.1,158760,0
2011-02-16,51.34,52.23,51.02,52.17,146556,0
2011-02-18,52.04,53.56,51.87,53.33,166348,0
2011-02-22,52.83,52.85,51.4,52.17,158653,0
2011-02-23,51.84,52.3,50.36,50.43,133593,0
2011-02-24,50.77,52.24,50.74,52.05,147608,0
2011-02-25,52.04,53.85,51.59,53.64,170561,0
2011-02-28,52.94,53.72,52.7,53.44,89005,0
2011-03-01,53.49,53.78,52.01,52.45,133804,0
2011-03-02,52.47,53.4,52.02,53.32,109729,0
2011-03-03,53.88,55.77,53.84,55.77,192454,0
2011-03-04,55.55,57.14,54.97,56.96,192232,0
2011-03-07,57.49,57.62,56.38,56.77,313550,0
2011-03-08,57.14,57.84,56.21,56.83,317843,0
2011-03-09,56.76,58.8,56.31,57.32,311272,0
2011-03-10,56.71,57.12,53.96,54.4,481234,0
2011-03-11,54.8,55.97,53.45,54.21,333151,0
2011-03-14,53.86,54.37,53.38,54,200839,0
2011-03-15,52.02,54.17,51.55,53.44,229787,0
2011-03-16,53.36,54.74,52.7,52.7,145194,0
2011-03-17,53.95,53.99,52.8,53.27,150990,0
2011-03-18,54,54.36,52.96,53.27,147574,0
2011-03-21,53.29,55.55,53.29,55.55,131769,0
2011-03-22,55.6,56.13,55.43,55.88,92230,0
2011-03-23,55.87,56.52,55.42,56.24,80511,0
2011-03-24,57.13,57.94,55.58,57.35,136809,0
2011-03-25,57.05,59.82,57.05,58.39,200785,0
2011-03-28,58.87,58.91,57.76,58.01,100449,0
2011-03-29,57.94,58.31,57.11,58.05,216275,0
2011-03-30,58.55,60.43,58.18,60.37,262223,0
2011-03-31,59.73,60.4,58.54,58.75,270168,0
2011-04-01,59.77,59.86,58.31,58.72,175005,0
2011-04-04,59.27,59.45,58.47,58.5,197653,0
2011-04-05,58.15,58.5,56.51,57.15,364302,0
2011-04-06,57.9,58.58,56.22,56.47,247885,0
2011-04-07,56.58,57.92,55.98,56.15,85126,0
2011-04-08,56.62,56.89,55.44,55.76,81901,0
2011-04-11,55.75,55.85,54.72,55.04,90736,0
2011-04-12,54.48,55.27,54.02,54.5,108571,0
2011-04-13,54.88,55.4,54.51,55.26,134267,0
2011-04-14,54.67,55.48,54.6,55.25,113369,0
2011-04-15,55.29,57.36,54.95,56.79,198214,0
2011-04-18,55.72,56.08,54.99,55.51,93667,0
2011-04-19,55.79,55.99,54.78,55.32,81085,0
2011-04-20,55.97,57,55.94,56.85,100461,0
2011-04-21,57.07,58.36,56.87,57.78,112323,0
2011-04-25,58.18,58.8,56.95,57.53,131180,0
2011-04-26,58.27,58.68,56.61,56.62,246184,0
2011-04-27,55.97,57.24,55.01,56.68,398796,0
2011-04-28,56.43,56.65,55.36,55.68,284034,0
2011-04-29,55.9,56.38,55.03,56,337127,0
2011-05-02,55.95,57.21,55.79,55.81,179852,0
2011-05-03,55.68,56.11,53.88,54.98,310274,0
2011-05-04,55.75,55.75,53.24,53.79,141109,0
2011-05-05,53.87,54.59,52.92,53.37,123284,0
2011-05-06,53.09,54.93,53.09,53.57,126615,0
2011-05-09,53.59,54.26,52.99,54.06,157995,0
2011-05-10,53.51,55.49,53.29,55.26,192033,0
2011-05-11,55,55.62,54.65,55.55,236622,0
2011-05-12,55.18,57.28,54.73,56.72,144506,0
2011-05-13,56.85,56.89,55.53,55.83,83593,0
2011-05-16,55.4,56.48,54.02,54.06,155064,0
2011-05-17,53.42,54.08,52.87,53.2,82691,0
2011-05-18,53.14,55.29,52.72,54.61,97457,0
2011-05-19,54.72,55.31,53.9,54.31,155708,0
2011-05-20,54.31,54.57,53.68,54.01,88764,0
2011-05-23,53.2,53.2,52.15,52.5,126094,0
2011-05-24,52.8,54.05,52,53.36,237076,0
2011-05-25,53.16,54.29,52.85,54.13,191889,0
2011-05-26,53.85,55.41,53.44,55.06,140988,0
2011-05-27,55.26,56,55.03,55.7,97297,0
2011-05-31,55.8,56.44,55.02,56.38,244971,0
2011-06-01,56.14,56.43,54.01,54.23,157733,0
2011-06-02,54.18,55.35,51.43,54.1,90648,0
2011-06-03,53.01,53.68,52.22,52.44,156000,0
2011-06-06,52,52.85,50.96,51.14,120360,0
2011-06-07,51.43,52.3,50.77,51.89,113892,0
2011-06-08,51.44,51.92,51.26,51.66,140437,0
2011-06-09,51.96,52.38,51.57,51.74,95810,0
2011-06-10,51.26,52.01,50.55,50.85,114307,0
2011-06-13,51.16,51.34,49.95,50,110459,0
2011-06-14,50.61,51.93,50.61,51.69,105417,0
2011-06-15,51.03,52.47,50.66,50.92,205993,0
2011-06-16,50.92,51.35,49.55,50.74,168966,0
2011-06-17,51.05,51.05,48.87,49.3,318743,0
2011-06-20,49.3,50.35,49.3,50.23,131097,0
2011-06-21,50.71,52.39,50.44,52.2,283443,0
2011-06-22,51.78,53.98,51.48,52.84,269619,0
2011-06-23,52.16,52.99,52.16,52.88,236275,0
2011-06-24,52.99,53.45,51.9,52.54,333215,0
2011-06-27,52.28,52.87,51.66,52.59,141356,0
2011-06-28,52.92,53.58,52.55,53.45,196353,0
2011-06-29,53.7,54.55,52.93,53.75,121032,0
2011-06-30,54.02,55.07,54.02,54.43,117933,0
2011-07-01,54.61,55.33,54,54.43,89156,0
2011-07-05,54.7,55.78,54.61,55.32,81783,0
2011-07-06,55.12,55.99,55.07,55.88,65649,0
2011-07-07,56.5,57.71,55.74,57.13,135540,0
2011-07-08,56.16,57.04,55.64,56.88,91484,0
2011-07-11,56.3,56.6,55.79,55.97,83342,0
2011-07-12,55.97,56.19,55.29,55.53,146670,0
2011-07-13,55.85,57.15,55.52,56.66,136007,0
2011-07-14,56.67,57.15,55.63,55.92,102248,0
2011-07-15,56.18,56.38,55.19,56.38,112363,0
2011-07-18,56.35,56.35,54.88,55.67,93486,0
2011-07-19,56.36,57.81,56.36,57.37,103549,0
2011-07-20,58.25,58.89,56.98,57.25,181974,0
2011-07-21,57.66,57.91,55.8,56.13,154046,0
2011-07-22,56.37,57.06,55.88,56.81,86740,0
2011-07-25,56.1,57.04,55.91,56.12,63277,0
2011-07-26,56.26,56.59,55.11,56.49,173974,0
2011-07-27,54.78,55.46,52.83,54.85,360749,0
2011-07-28,54.83,55.36,53.12,54.49,222433,0
2011-07-29,53.8,55.04,53.18,54.38,112807,0
2011-08-01,55.22,56.24,54.19,55.54,246272,0
2011-08-02,55.21,56.53,53.94,53.98,204729,0
2011-08-03,53.72,55.11,51.93,55.05,249109,0
2011-08-04,54.24,54.69,51.29,51.77,188104,0
2011-08-05,52.56,53.06,49.67,50.75,263500,0
2011-08-08,48.82,50.25,47.26,47.37,543288,0
2011-08-09,48.46,49.27,43.28,48.27,646180,0
2011-08-10,44.24,49,44.24,46.67,362958,0
2011-08-11,48,48.91,46.75,48.01,368530,0
2011-08-12,48.41,50.27,47.12,48.67,412201,0
2011-08-15,48.95,50.66,48.88,50.48,171593,0
2011-08-16,49.8,50.46,49.19,49.89,365448,0
2011-08-17,50,50.94,49.03,49.73,400694,0
2011-08-18,47.99,48.35,45.54,46,526192,0
2011-08-19,45.37,47.59,45.37,46.64,349069,0
2011-08-22,47.94,48.14,46.44,46.84,258002,0
2011-08-23,46.88,48.6,46.68,48.15,240703,0
2011-08-24,48.05,49.06,47.3,47.85,203716,0
2011-08-25,48.25,48.47,45.27,45.37,392639,0
2011-08-26,45.04,47.91,44.9,47.5,415535,0
2011-08-29,49.32,49.43,47.7,49.33,234550,0
2011-08-30,49.08,49.76,48.3,49.43,185608,0
2011-08-31,49.98,51.4,49.63,50.59,186448,0
2011-09-01,50.84,50.9,49.13,49.28,181413,0
2011-09-02,48.39,49.16,46.51,47,123974,0
2011-09-06,46.32,47.68,45.23,47.58,181640,0
2011-09-07,48.39,49.32,48.19,49.23,115583,0
2011-09-08,48.98,49.94,48.44,48.73,115026,0
2011-09-09,48.5,48.5,47.1,47.57,196574,0
2011-09-12,46.83,48.9,46.83,48.81,135378,0
2011-09-13,48.99,50.35,48.43,49.8,128104,0
2011-09-14,50.26,51.78,49.24,51.23,203805,0
2011-09-15,51.33,51.42,49.5,50.72,302192,0
2011-09-16,51.15,51.84,50.87,51.49,211342,0
2011-09-19,51.56,52.15,50.94,51.59,93326,0
2011-09-20,51.95,52.28,50.11,50.5,141529,0
2011-09-21,50.27,51.98,50.05,50.22,297522,0
2011-09-22,46.99,48.61,46.28,47.01,559061,0
2011-09-23,47.21,47.62,46.91,47.25,319985,0
2011-09-26,47.54,48.92,46.21,48.83,224756,0
2011-09-27,48.95,50.49,48.95,50.16,182952,0
2011-09-28,49.89,50.6,48.33,48.47,131323,0
2011-09-29,49.28,49.79,47.47,48.85,215212,0
2011-09-30,47.76,49.21,46.7,46.72,222972,0
2011-10-03,46.18,47.57,45.53,45.55,273023,0
2011-10-04,45.4,48.48,44.96,48.18,329194,0
2011-10-05,48.28,49.22,47.3,48.73,228523,0
2011-10-06,48.78,49.84,48.56,49.74,186250,0
2011-10-07,49.88,50.25,48.32,48.72,220841,0
2011-10-10,49.53,50.34,49.08,50.26,138618,0
2011-10-11,50.41,51.94,49.98,51.81,139230,0
2011-10-12,52.08,53.12,51.68,52.63,170803,0
2011-10-13,52.39,52.55,51.06,52.48,171020,0
2011-10-14,52.78,54,52.62,53.81,137507,0
2011-10-17,53.78,53.78,51.76,52.09,131036,0
2011-10-18,52.32,54.09,51.06,53.65,177976,0
2011-10-19,53.51,53.87,52.17,52.51,148004,0
2011-10-20,52.26,52.56,50.79,52.23,63803,0
2011-10-21,53.21,53.72,51.54,53.65,188135,0
2011-10-24,54.13,56.5,53.94,55.59,423615,0
2011-10-25,55.08,55.65,51.54,51.76,534741,0
2011-10-26,54.26,61.39,53.45,60.25,1031393,0
2011-10-27,60,61.23,57.5,60.82,817502,0
2011-10-28,60.21,61.4,60.05,60.62,243479,0
2011-10-31,59.59,61,59.59,60.18,167851,0
2011-11-01,57.93,59.36,57.42,57.84,258701,0
2011-11-02,58.79,60.67,58,60.46,221316,0
2011-11-03,60.97,63.03,59.89,62.86,320132,0
2011-11-04,61.69,64.27,61.69,63.57,295467,0
2011-11-07,63.03,64.05,62.38,63.15,217258,0
2011-11-08,62.65,66,62.58,65.76,358329,0
2011-11-09,63.86,64.71,63.34,63.96,335399,0
2011-11-10,64.27,65.48,63.51,63.64,279273,0
2011-11-11,64.71,65.77,64.33,65.17,211402,0
2011-11-14,64.58,65.54,63.65,64.12,251447,0
2011-11-15,64.73,66.42,63.75,66.26,246229,0
2011-11-16,65.57,67.54,64.41,66.2,278743,0
2011-11-17,65.89,66.4,64.27,65.06,224542,0
2011-11-18,65.25,65.37,64.06,64.68,146832,0
2011-11-21,64.59,64.59,63.17,63.97,180379,0
2011-11-22,63.34,65,62.7,62.91,169046,0
2011-11-23,62.45,62.45,60.71,60.84,125642,0
2011-11-25,60.59,61.45,59.93,59.95,60348,0
2011-11-28,62.11,64.05,61.64,63.75,220442,0
2011-11-29,63.63,64.24,63.07,63.28,216284,0
2011-11-30,65.63,66.51,64.91,66.32,370659,0
2011-12-01,66.05,67.05,65.81,66.03,145063,0
2011-12-02,65.47,65.8,63.92,64.65,196052,0
2011-12-05,67.12,71.97,66.72,68.69,874686,0
2011-12-06,68.43,68.65,66.58,67.94,242288,0
2011-12-07,67.82,69.3,67.11,68.56,172615,0
2011-12-08,68.07,69,67.86,67.94,264266,0
2011-12-09,67.98,70.75,67.85,70.16,224260,0
2011-12-12,69.46,69.98,68.24,69.56,210035,0
2011-12-13,70.08,70.51,68.01,68.46,204834,0
2011-12-14,67.72,68.41,66.37,66.84,253679,0
2011-12-15,67.73,68.24,65.82,66.59,232805,0
2011-12-16,67.29,68.1,66.61,67.28,308916,0
2011-12-19,67.61,67.68,65.77,65.93,213279,0
2011-12-20,67.41,70.23,67.41,69.99,301981,0
2011-12-21,69.85,69.85,63.75,65.1,489736,0
2011-12-22,65.06,66.76,64.85,65.19,175422,0
2011-12-23,65.59,65.8,64.49,65.38,71479,0
2011-12-27,65.37,66.9,64.87,66.29,104641,0
2011-12-28,66.01,67.4,64.41,64.86,84555,0
2011-12-29,65.58,65.63,64.76,65.25,80900,0
2011-12-30,66.5,66.5,65.03,65.12,78572,0
2012-01-03,66.19,66.76,64.51,65.2,179238,0
2012-01-04,64.72,65.22,63.91,64.43,187441,0
2012-01-05,64.61,65.01,63.86,64.2,239072,0
2012-01-06,64.23,65.15,63.62,64.49,208300,0
2012-01-09,65.77,65.77,64.53,64.9,118200,0
2012-01-10,66.85,66.85,65.31,65.9,152490,0
2012-01-11,65.53,66.1,65.36,65.98,83305,0
2012-01-12,66.25,66.76,66.02,66.52,107156,0
2012-01-13,65.7,66.69,65.7,66.35,82730,0
2012-01-17,67.2,68.23,65.46,65.92,102071,0
2012-01-18,66.04,67.18,65.5,67.14,115005,0
2012-01-19,67.05,68.72,66.93,68.61,139351,0
2012-01-20,68.99,69.44,67.78,68.88,169435,0
2012-01-23,68.88,69.25,67.36,67.37,121499,0
2012-01-24,67.24,69.5,65.37,68.67,146161,0
2012-01-25,68.89,70.2,68.51,69.56,112899,0
2012-01-26,68.37,70.94,68.37,69.91,117706,0
2012-01-27,69.51,70,66.28,69.69,73459,0
2012-01-30,68.82,68.97,67.6,67.74,174658,0
2012-01-31,65,67.2,64.5,66.69,169620,0
2012-02-01,66.77,67.2,65.97,66.14,296168,0
2012-02-02,66.12,66.76,65.69,66.2,351062,0
2012-02-03,67.49,70.12,67.26,69.35,220039,0
2012-02-06,69.23,69.23,67.55,67.8,117555,0
2012-02-07,67.96,68.21,67.51,67.98,307506,0
2012-02-08,64.31,67.24,64.26,66.01,482398,0
2012-02-09,68,68,65.86,66.54,335570,0
2012-02-10,67.78,67.78,65.34,66.24,158572,0
2012-02-13,67.06,68,65.82,67.45,207724,0
2012-02-14,67.22,68.3,67.22,68.22,164986,0
2012-02-15,68.37,68.91,67.72,68.17,289940,0
2012-02-16,68.2,69.29,68.07,69.1,188647,0
2012-02-17,69.32,69.4,68.71,69,177872,0
2012-02-21,69.11,69.46,68.65,68.94,262326,0
2012-02-22,68.24,69.8,68.03,69.27,112976,0
2012-02-23,69.15,70.43,68.75,70.23,117593,0
2012-02-24,70.19,70.97,70.19,70.54,92845,0
2012-02-27,69.76,72.25,69.4,71.33,174419,0
2012-02-28,71.17,71.86,70.24,70.71,96930,0
2012-02-29,70.71,72.42,69.61,69.82,136083,0
2012-03-01,69.8,71.81,69.79,70.67,152571,0
2012-03-02,70.67,70.88,69.24,69.96,191654,0
2012-03-05,69.64,70.3,69.32,69.93,111289,0
2012-03-06,69.08,69.61,68.87,69.35,156019,0
2012-03-07,69.59,70.76,69.41,70.17,59458,0
2012-03-08,70.7,71.99,70.18,71.96,89317,0
2012-03-09,71.89,73.74,71.24,73.12,215071,0
2012-03-12,72.67,73.64,72,72.2,64066,0
2012-03-13,72.36,73.59,72.12,73.48,90539,0
2012-03-14,73.6,73.62,72.03,72.25,90525,0
2012-03-15,72.19,72.85,71.96,72.63,59389,0
2012-03-16,72.87,73.17,71.69,73.17,288600,0
2012-03-19,72.45,74.6,72.41,73.66,103052,0
2012-03-20,73.04,73.5,71.84,72.83,87755,0
2012-03-21,72.97,74.46,72.8,73.42,111910,0
2012-03-22,73.4,74.53,71.34,72.12,138446,0
2012-03-23,72.3,73.21,71.86,72.86,111423,0
2012-03-26,73.65,74.99,73.46,74.54,98969,0
2012-03-27,74.32,75,74.04,74.27,115824,0
2012-03-28,74.4,74.4,72.16,72.79,154115,0
2012-03-29,72.14,74.27,71.9,73.32,170718,0
2012-03-30,74.03,74.76,72.76,73.28,228156,0
2012-04-02,73.28,73.52,71.94,73.48,162159,0
2012-04-03,73.35,73.84,72.94,73.47,116446,0
2012-04-04,72.88,73.03,71.61,72.15,121622,0
2012-04-05,71.65,73.01,71.65,72.51,59633,0
2012-04-09,71.5,71.89,70.92,71.33,90026,0
2012-04-10,71.09,71.96,70.54,70.68,156527,0
2012-04-11,71.2,72.98,70,70.82,153207,0
2012-04-12,70.9,72.36,70.88,72.14,101286,0
2012-04-13,71.77,72.5,71.61,71.75,48028,0
2012-04-16,71.88,72.83,71.25,71.97,58413,0
2012-04-17,72.66,74.5,72.26,73.89,118443,0
2012-04-18,73.49,74.37,72.81,72.86,114652,0
2012-04-19,72.83,73.75,71.07,71.4,277555,0
2012-04-20,73.04,73.04,70.84,71.1,168525,0
2012-04-23,69.94,69.94,67.54,69.38,272409,0
2012-04-24,70.11,72.09,69.68,70.17,276829,0
2012-04-25,72.81,76.84,72.81,75.78,492934,0
2012-04-26,75.35,76.07,74.59,75.31,263067,0
2012-04-27,75.65,77.46,75.16,76.7,176389,0
2012-04-30,76.7,77.79,75.92,77.16,215948,0
2012-05-01,77.15,78.14,76.05,76.73,155168,0
2012-05-02,76.01,77.9,75.7,77.77,135373,0
2012-05-03,77.51,77.56,76.24,76.43,133784,0
2012-05-04,76.48,77.55,75.39,76.43,248135,0
2012-05-07,75.95,77.53,75.95,77.29,178268,0
2012-05-08,76.87,77.22,74.68,76.42,146252,0
2012-05-09,74.94,76.45,74.71,75.67,105018,0
2012-05-10,76.16,76.25,73.89,74.57,167904,0
2012-05-11,73.76,75.93,73.76,75.51,79850,0
2012-05-14,77.55,83.02,77.05,78.18,415890,0
2012-05-15,78.1,79.2,76.73,76.93,200080,0
2012-05-16,77.07,77.5,75.94,76.49,123816,0
2012-05-17,76.45,76.78,74.75,74.81,109765,0
2012-05-18,74.63,75.62,73.84,74.28,162385,0
2012-05-21,75.18,76.49,73.58,76.49,125289,0
2012-05-22,76.31,77.8,76.04,77.8,162960,0
2012-05-23,77.53,81.25,77.26,81.16,376020,0
2012-05-24,81.41,81.74,79.77,81.49,323755,0
2012-05-25,81.23,82.53,80.94,82.44,180291,0
2012-05-29,82.94,84.18,81.91,82.25,155546,0
2012-05-30,81.19,81.76,80.32,80.47,169570,0
2012-05-31,80.21,81.06,79.2,80.33,211757,0
2012-06-01,78.5,78.98,76.82,77.02,205438,0
2012-06-04,77.08,79.69,76.22,79.41,197675,0
2012-06-05,79.02,81.88,79.02,81.73,280934,0
2012-06-06,82.42,82.65,81.72,82.31,127632,0
2012-06-07,83.27,83.92,82.26,82.36,191671,0
2012-06-08,82.41,84.27,82.3,83.94,192052,0
2012-06-11,84.64,85.2,82.57,82.68,104716,0
2012-06-12,82.78,82.94,81.99,82.6,87020,0
2012-06-13,82.25,82.91,81.5,82.03,136203,0
2012-06-14,81.9,85.12,81.7,85.11,195972,0
2012-06-15,84.83,87.6,84.69,87.4,271728,0
2012-06-18,86.77,89.93,86.27,89.1,238078,0
2012-06-19,89.77,91.41,89.56,90.99,346220,0
2012-06-20,90.35,90.89,89.46,89.81,188465,0
2012-06-21,89.75,89.86,85.82,86.04,252570,0
2012-06-22,86.41,86.58,85.69,86.41,427751,0
2012-06-25,85.23,87.1,84.49,86.3,106199,0
2012-06-26,86.17,87.89,85.48,87.05,133724,0
2012-06-27,87,87.95,86.3,87.35,130309,0
2012-06-28,86.78,87.1,85.71,86.6,137641,0
2012-06-29,88.57,89.28,87.45,88.93,176788,0
2012-07-02,89.13,90.81,88.81,90.79,170269,0
2012-07-03,91,92.16,89.65,92.13,68262,0
2012-07-05,91.55,92.06,90.6,91.66,91343,0
2012-07-06,90.5,90.72,88.44,89.49,156179,0
2012-07-09,89.27,89.57,88.03,88.86,124322,0
2012-07-10,89.49,89.59,86.82,86.96,249546,0
2012-07-11,87.13,87.95,86.66,87.35,209955,0
2012-07-12,87,87.59,85.97,87.16,118189,0
2012-07-13,87.46,88.825,87.46,88.2,186976,0
2012-07-16,88.3,88.52,87,87.51,69200,0
2012-07-17,88.29,88.9,87,88.38,83730,0
2012-07-18,88.34,90.31,87.79,88.61,112705,0
2012-07-19,88.67,89.72,88.24,89.17,93843,0
2012-07-20,88.6,89.88,87.97,89.33,128356,0
2012-07-23,87.66,89.61,86.62,88.52,124997,0
2012-07-24,88.92,90.69,87.98,89.34,142490,0
2012-07-25,89.75,91.53,88.83,90.98,115473,0
2012-07-26,92.07,92.63,90.33,91.79,137501,0
2012-07-27,92,94,91.66,93.41,127273,0
2012-07-30,93.72,94.15,91,92.37,203452,0
2012-07-31,92.24,92.81,89.43,89.47,235248,0
2012-08-01,95.89,99.09,90.63,92.31,679306,0
2012-08-02,89,91.32,88.8,89.6,322336,0
2012-08-03,89.7,93.46,89.7,92.41,178764,0
2012-08-06,92.2,94.165,91.77,93.84,151091,0
2012-08-07,94.12,95.91,93.31,95.44,243606,0
2012-08-08,94.78,96.24,94.09,94.81,163555,0
2012-08-09,94.45,94.96,93.381,94.7,72046,0
2012-08-10,94.52,95.26,93.71,94.99,113802,0
2012-08-13,94.9,94.94,92.78,93.96,67182,0
2012-08-14,94.23,94.25,92.19,93.76,106038,0
2012-08-15,93.05,94.66,91.94,94.33,55815,0
2012-08-16,94.05,96.59,90,96.1,118861,0
2012-08-17,95.78,98.2,95.72,97.83,137804,0
2012-08-20,97.88,98.229,95.43,95.74,153721,0
2012-08-21,95.72,96.99,94.63,95.26,65897,0
2012-08-22,94.83,96.64,94.6,95.91,93781,0
2012-08-23,95.74,97.037,95.43,96.72,87480,0
2012-08-24,96.22,96.75,94.8,96.02,117263,0
2012-08-27,99.47,99.74,97.56,98.94,256802,0
2012-08-28,98.99,100.83,97.11,97.61,286680,0
2012-08-29,97.98,98.3,96.92,98.04,106682,0
2012-08-30,97.25,98.55,96.01,98.07,98647,0
2012-08-31,98.49,99.6,97.66,99.19,159566,0
2012-09-04,99.34,100,97.14,99.95,119446,0
2012-09-05,99.13,101.82,99.13,101.09,209530,0
2012-09-06,101.34,106.4,99.51,104.15,350789,0
2012-09-07,104.87,104.87,100.55,101.02,179084,0
2012-09-10,101.96,103.66,100.65,100.74,156915,0
2012-09-11,100.9,101.59,98.9,98.98,128745,0
2012-09-12,99.65,99.95,98.4,98.91,110465,0
2012-09-13,99.31,99.39,97.63,98.08,291731,0
2012-09-14,98.73,100.49,97.94,100.41,230086,0
2012-09-17,100.17,102.8,99.61,100.88,157400,0
2012-09-18,100.68,100.8,99.71,100.43,80371,0
2012-09-19,100.29,100.92,98.01,100.25,77968,0
2012-09-20,99.37,100.43,99.3,100.06,100661,0
2012-09-21,101.05,101.31,98.97,99,195111,0
2012-09-24,98.51,99.23,96.71,98.4,105741,0
2012-09-25,98.7,100.5,97.5,98.145,167088,0
2012-09-26,98.16,99.2,97.36,97.76,123525,0
2012-09-27,98.02,101.78,98.02,101.04,173453,0
2012-09-28,100.41,102.44,100.41,102.1,208987,0
2012-10-01,102.3,103.05,102,102.87,217806,0
2012-10-02,103.59,103.59,101,101.76,132020,0
2012-10-03,102.18,102.76,101.36,102.04,96996,0
2012-10-04,102.68,105,101.55,104.99,156501,0
2012-10-05,104.46,105,101.67,101.82,159064,0
2012-10-08,101.24,102,100.01,100.9,58917,0
2012-10-09,100.87,101.19,98.46,98.94,133159,0
2012-10-10,98.94,100.32,98.8,99.89,126183,0
2012-10-11,100.44,101.19,98.32,99.48,84284,0
2012-10-12,100.18,104.81,100.18,103.05,221335,0
2012-10-15,103,104.15,101.16,102.58,143378,0
2012-10-16,102.15,103.2,100.88,101.75,95731,0
2012-10-17,101.84,101.84,98.921,99.71,146219,0
2012-10-18,99.91,99.91,97.99,99.4,95335,0
2012-10-19,98.58,99.41,95.35,96.41,158039,0
2012-10-22,95.78,96.6,93.16,96.1,214136,0
2012-10-23,95.42,97.58,94.97,97.22,134690,0
2012-10-24,97.97,97.97,95.87,96.29,98867,0
2012-10-25,96.81,97.4,95.451,96.67,52802,0
2012-10-26,96.39,97.364,94.65,96.93,106569,0
2012-10-31,97.14,101.97,95.21,101.36,399754,0
2012-11-01,98.11,99,94.82,95.6,378307,0
2012-11-02,96.6,97.97,95.11,95.16,222272,0
2012-11-05,95.23,95.81,94.62,95.73,63791,0
2012-11-06,96.33,96.5,94.34,94.5,100803,0
2012-11-07,93.53,93.53,91.554,91.96,195514,0
2012-11-08,92.13,92.13,87.47,87.95,319696,0
2012-11-09,87.8,88.37,86.31,86.48,331551,0
2012-11-12,86.03,88.09,86.03,87.85,476616,0
2012-11-13,87.66,89.11,87.21,87.88,341428,0
2012-11-14,87.82,88.48,85.3,85.75,235840,0
2012-11-15,86.24,87.17,85.08,87,213354,0
2012-11-16,87.79,88.14,86.07,87.88,248700,0
2012-11-19,88.5,89.98,87.31,88.12,151979,0
2012-11-20,88.1,90,87.74,89.54,338261,0
2012-11-21,89.8,90.17,89.35,89.73,161719,0
2012-11-23,90.6,92.56,89.94,91.58,108189,0
2012-11-26,91.5,92.73,91.17,92.38,148031,0
2012-11-27,92.03,92.87,91.71,92.17,135785,0
2012-11-28,91.63,93.37,90.54,93.14,125666,0
2012-11-29,94.89,96.28,94.31,95.83,253451,0
2012-11-30,95.96,96.25,94.29,94.51,240555,0
2012-12-03,95.42,95.42,94.22,94.98,117302,0
2012-12-04,95,95.835,94.3,95.22,190031,0
2012-12-05,95.34,95.34,90.55,91.12,381248,0
2012-12-06,91.27,92.91,90.89,91.99,337584,0
2012-12-07,92,93.06,91.26,92.21,185631,0
2012-12-10,92.5,92.925,91.61,92.32,118250,0
2012-12-11,92.72,93.8,91.49,93.32,171362,0
2012-12-12,93.51,94.56,92.32,93.64,239878,0
2012-12-13,93.45,94,91.57,91.94,199541,0
2012-12-14,91.56,93.36,90.98,92.54,155969,0
2012-12-17,92.67,94.51,92.25,94.5,156328,0
2012-12-18,94.62,97.83,94.17,96.581,347541,0
2012-12-19,97.09,98.31,96.26,97.56,159054,0
2012-12-20,97.77,97.908,95.77,96.403,231179,0
2012-12-21,95.73,97.11,94.75,95.6,312254,0
2012-12-24,95.4,95.4,93.02,94.69,80858,0
2012-12-26,95.05,95.2,92.52,93.44,132712,0
2012-12-27,93.68,93.68,92.2,93.25,95487,0
2012-12-28,92.32,94.15,92.19,93.23,140766,0
2012-12-31,93.03,94.49,92.96,94.41,123026,0
2013-01-02,96.57,99.09,95.74,99.085,274302,0
2013-01-03,98.97,98.97,95.7,96.001,86616,0
2013-01-04,96.5,97.12,95.36,96.36,86123,0
2013-01-07,95.34,96.71,94.52,96.14,149718,0
2013-01-08,95.77,96.64,95.01,95.18,226291,0
2013-01-09,95.94,99.41,95.57,98.47,390755,0
2013-01-10,98.31,100,98.17,99.7,312215,0
2013-01-11,99.91,100.48,99.5,99.81,79142,0
2013-01-14,99.62,100.46,99.53,100.28,101378,0
2013-01-15,99.31,99.91,97.67,97.82,194443,0
2013-01-16,97.56,98.42,96.57,96.81,120881,0
2013-01-17,97,97.5,96.45,97.06,246702,0
2013-01-18,96.18,96.21,93.84,95.2,373085,0
2013-01-22,94.91,95.218,93.92,94.55,196358,0
2013-01-23,94.73,95.81,94.05,94.76,211400,0
2013-01-24,94.38,96.6,94.055,96.35,353874,0
2013-01-25,96.43,98.23,96.43,98.16,194372,0
2013-01-28,98.16,99.95,97.61,98.82,175047,0
2013-01-29,99.66,101.11,98.4,101.01,322708,0
2013-01-30,100.54,102.76,99.9,101.68,348853,0
2013-01-31,101.24,102.1,100.55,101.54,270724,0
2013-02-01,101.36,102.24,101,101.49,258817,0
2013-02-04,100.53,101.41,99.23,99.75,267517,0
2013-02-05,99.32,100.72,98.69,99.84,409213,0
2013-02-06,96.4,97.81,92.14,94.58,763469,0
2013-02-07,94.42,94.67,93.26,94.4,342297,0
2013-02-08,94.52,96.08,94.52,95.28,166937,0
2013-02-11,94.96,95.35,94.15,95.11,129250,0
2013-02-12,95.39,95.75,94.54,94.69,87632,0
2013-02-13,95.07,95.33,94.684,95.27,137168,0
2013-02-14,94.85,96.06,94.44,95.9,98224,0
2013-02-15,95.9,97.29,95.84,95.99,197937,0
2013-02-19,96.14,96.4,94.712,95.88,180727,0
2013-02-20,95.8,96.69,95.63,96.09,243386,0
2013-02-21,95.87,96.68,94.72,95.71,266352,0
2013-02-22,96,96.97,95.57,96.82,117704,0
2013-02-25,96.97,98.01,96.75,97.08,255951,0
2013-02-26,97.57,98.53,96.455,97.08,166866,0
2013-02-27,97.08,99.33,97,98.27,140309,0
2013-02-28,98.62,99.32,97.49,98.27,195774,0
2013-03-01,97.78,99.88,97.5,98.75,199325,0
2013-03-04,97.81,100.54,97.81,99.98,350342,0
2013-03-05,100.76,101,99.51,100.68,178426,0
2013-03-06,100.32,101.44,100.11,100.67,139677,0
2013-03-07,100.87,100.87,99.63,100.59,92955,0
2013-03-08,101.24,101.99,100.1,101.77,110053,0
2013-03-11,101.21,101.6,100.63,101.04,65921,0
2013-03-12,100.85,102.03,99.84,101.79,125773,0
2013-03-13,101.98,102.97,101.66,101.85,129500,0
2013-03-14,101.86,103.14,100.36,102.38,110727,0
2013-03-15,102.38,102.93,101.15,101.96,173797,0
2013-03-18,100.18,102.51,100.18,101.57,130920,0
2013-03-19,101.5,102,99.65,100.51,194165,0
2013-03-20,100.43,102.9,100.43,102.6,176944,0
2013-03-21,102.05,102.94,101.14,102.4,221992,0
2013-03-22,103.13,103.13,101.5,101.79,138450,0
2013-03-25,102.08,102.34,100.25,102.05,220005,0
2013-03-26,102.22,102.65,101.13,101.74,173627,0
2013-03-27,105.05,105.05,100.28,102.97,143355,0
2013-03-28,103.14,104.65,102.25,104.16,198563,0
2013-04-01,103.72,104.73,102.31,102.64,199297,0
2013-04-02,103,103.25,101.56,101.89,87737,0
2013-04-03,102.14,102.44,100.22,100.38,82506,0
2013-04-04,99.64,100.71,99.64,100.39,168002,0
2013-04-05,99.05,99.15,96.31,97.5,250731,0
2013-04-08,97.88,99.04,97.26,98.91,171810,0
2013-04-09,99.16,99.16,97.13,97.2,132024,0
2013-04-10,97.75,100.48,97.61,99.72,144621,0
2013-04-11,99.52,100.09,98.22,98.66,129499,0
2013-04-12,98.35,98.58,96.705,98.09,133737,0
2013-04-15,97.61,98.48,95.04,95.45,114956,0
2013-04-16,95.83,97.75,95.75,97.65,110017,0
2013-04-17,96.53,97.38,96.34,96.79,143749,0
2013-04-18,97.2,97.22,94.035,94.42,158583,0
2013-04-19,94.45,95.95,93.48,93.55,195895,0
2013-04-22,93.34,93.84,92.15,92.84,287299,0
2013-04-23,93.62,94.18,91.66,92.66,292984,0
2013-04-24,92.07,93.3,91.59,92.65,173182,0
2013-04-25,92.8,95.34,92.75,93.61,157028,0
2013-04-26,93.16,95.05,92.85,94.63,183420,0
2013-04-29,94.95,96.43,94.35,96.08,113944,0
2013-04-30,96.25,97.27,94.78,96.59,467647,0
2013-05-01,103.9,113.35,100.81,108.61,1027584,0
2013-05-02,108.18,110.15,107.7,108.03,636668,0
2013-05-03,108.84,111.61,107.87,110.81,253321,0
2013-05-06,110.73,110.95,109.72,109.94,111947,0
2013-05-07,110.19,110.33,108.79,109.93,200101,0
2013-05-08,109.4,110.27,109.23,109.95,147932,0
2013-05-09,109.51,110,108.69,109.24,178182,0
2013-05-10,109.42,112.88,109.42,112,150027,0
2013-05-13,111.41,112.17,111.12,111.15,108755,0
2013-05-14,110.96,115.43,110.96,114.52,319375,0
2013-05-15,113.89,115.6,113.54,114.75,170427,0
2013-05-16,115.1,116.67,115.1,115.6,121066,0
2013-05-17,115.77,116.41,114.06,115.79,149698,0
2013-05-20,115.12,115.98,114.67,114.8,120492,0
2013-05-21,115.14,115.6,113.94,114.3,114757,0
2013-05-22,114.96,116.44,110.86,111.65,127183,0
2013-05-23,112.77,112.77,110.3,111.9,100029,0
2013-05-24,111.39,111.39,110.13,111.36,97854,0
2013-05-28,112.57,113.74,112.36,113.46,54815,0
2013-05-29,112.66,112.66,110.07,111.76,57495,0
2013-05-30,111.84,113.12,111.39,112.77,62053,0
2013-05-31,112.51,112.69,111.25,111.3,113306,0
2013-06-03,111.35,111.61,108.79,109.86,226581,0
2013-06-04,109.84,111.43,108.85,110.54,276914,0
2013-06-05,110.6,111.97,110.54,111.11,180801,0
2013-06-06,110.82,113.82,110.66,113.78,245091,0
2013-06-07,114.73,114.73,112.13,113.44,161394,0
2013-06-10,114.05,114.05,112.75,113.3,61638,0
2013-06-11,111.99,113.46,110.93,112.15,107145,0
2013-06-12,112.7,112.98,111.33,112.59,85642,0
2013-06-13,112.34,113.58,111.92,113.26,79083,0
2013-06-14,113.45,113.69,111.41,111.85,110812,0
2013-06-17,112.42,113.8,111.61,113.17,135440,0
2013-06-18,112.77,116.19,112.47,115.97,119426,0
2013-06-19,116.17,116.68,114.93,115.34,109980,0
2013-06-20,113.8,114.74,112.26,112.72,162492,0
2013-06-21,113.03,114.07,111.44,113.98,262284,0
2013-06-24,112.67,114.94,111.21,113.06,177604,0
2013-06-25,113.69,114.62,111.77,113.11,132015,0
2013-06-26,113.68,115.8,112.67,115.06,160519,0
2013-06-27,116,118.15,115.42,117.65,173850,0
2013-06-28,117.68,118.57,116.21,117.29,459043,0
2013-07-01,118.05,119.1,116.19,118.68,115414,0
2013-07-02,118.26,120.12,117.74,119.77,131282,0
2013-07-03,119.59,121.17,118.73,120.42,57345,0
2013-07-05,122.08,122.95,120.61,122.88,113734,0
2013-07-08,122.87,123.97,121.98,123.45,134588,0
2013-07-09,124.05,125.28,122.29,123.96,152298,0
2013-07-10,124.26,125.3,122.94,125.24,113595,0
2013-07-11,126.14,129.58,125.57,129.58,211856,0
2013-07-12,129.26,131.28,129,129.56,196941,0
2013-07-15,129.43,131.32,128.91,131.3,207153,0
2013-07-16,131.3,133.42,129,129.61,294825,0
2013-07-17,129.14,129.72,127.59,128.12,152977,0
2013-07-18,128.32,130.49,127.03,129.68,110624,0
2013-07-19,129.18,130.27,128.86,129.65,72350,0
2013-07-22,128.97,129.83,128.12,129.49,81075,0
2013-07-23,129.73,130.12,128.73,129.99,139539,0
2013-07-24,130.77,132.25,130.46,130.77,163814,0
2013-07-25,130.5,132.73,129.78,132.55,142455,0
2013-07-26,131.44,132.66,129.92,132.47,96642,0
2013-07-29,132.65,133,129.5,130.87,193529,0
2013-07-30,131,131.48,130.04,130.44,282910,0
2013-07-31,138,138.89,133.34,135.3,656994,0
2013-08-01,136.74,143.51,136.17,143.34,238898,0
2013-08-02,142.4,145.63,141.86,145.26,338843,0
2013-08-05,144.74,147.41,144.16,147.35,178789,0
2013-08-06,146.83,147.53,145.48,146.25,85869,0
2013-08-07,145.98,146.27,143.9,144.84,219409,0
2013-08-08,145.1,146.15,143.25,145.12,207360,0
2013-08-09,144.53,146.86,144.46,145.99,162955,0
2013-08-12,144.61,148.41,144.61,146.43,88765,0
2013-08-13,146.96,148.02,146.06,147.3,151501,0
2013-08-14,146.93,147.81,145.97,146.7,123818,0
2013-08-15,144.96,145.25,141.2,141.71,89307,0
2013-08-16,141.02,143.61,140.62,142.32,114657,0
2013-08-19,142.32,143.36,140.11,140.12,80290,0
2013-08-20,140.05,142.02,138.97,141.02,289229,0
2013-08-21,140.37,143.45,140.05,141.53,135735,0
2013-08-22,141.82,143.82,140.4,142.65,73823,0
2013-08-23,142.64,144.39,142.32,144.17,70311,0
2013-08-26,144.48,146.01,142.31,142.51,110402,0
2013-08-27,141.06,142.1,140.08,140.98,202538,0
2013-08-28,140.95,143.15,140.39,141.86,93837,0
2013-08-29,141.21,143.53,141.21,142.12,131844,0
2013-08-30,148.97,148.97,139.91,140.21,125951,0
2013-09-03,141.22,143.1,140.35,142.33,242937,0
2013-09-04,142.4,143.71,141.79,142.69,122018,0
2013-09-05,142.5,143.76,140.82,141.41,151964,0
2013-09-06,142.27,142.27,138.95,140.61,113454,0
2013-09-09,141.19,143.83,140.9,143.59,78642,0
2013-09-10,143.91,146.37,143.91,146.32,119271,0
2013-09-11,146.3,146.36,143.64,145.66,111774,0
2013-09-12,146.13,146.66,144.85,145.12,76154,0
2013-09-13,145.75,145.77,143.44,145.75,60574,0
2013-09-16,147.4,147.97,146.5,146.58,50517,0
2013-09-17,146.5,149.44,146.01,149.09,83969,0
2013-09-18,149.5,149.76,147.34,149.49,129367,0
2013-09-19,149.91,151.08,147.56,147.6,89263,0
2013-09-20,147.58,148.04,146.2,146.73,171606,0
2013-09-23,146.79,147.7,144.73,146.76,99563,0
2013-09-24,146.1,147.19,142.85,144.56,245300,0
2013-09-25,144.27,145.4,143.19,144.05,78400,0
2013-09-26,144.53,147.36,144.07,146.2,102100,0
2013-09-27,145.12,146.72,143.05,146.1,63200,0
2013-09-30,144.81,149.12,143.6,147.4,178100,0
2013-10-01,147.82,150.5,147.24,148.97,156000,0
2013-10-02,147.62,149.58,147.13,149,121800,0
2013-10-03,148.62,148.96,143.9,145.98,132300,0
2013-10-04,145.59,148.3,145.59,147.75,72800,0
2013-10-07,146.78,147.79,145.82,145.83,93300,0
2013-10-08,145.9,146.6,140.27,140.32,181428,0
2013-10-09,140.31,140.7,137.24,138.24,301200,0
2013-10-10,140.77,142.23,139.85,141.73,186500,0
2013-10-11,141.03,144.43,141.03,143.62,94600,0
2013-10-14,142.62,144.17,140.45,143.49,120000,0
2013-10-15,142.93,143.98,137.59,137.81,179000,0
2013-10-16,139.78,144.21,139.4,142.53,215700,0
2013-10-17,142.34,143.96,141,143.8,106613,0
2013-10-18,145.09,148.57,144.4,148.4,180200,0
2013-10-21,148.1,150.47,148.1,149.44,186383,0
2013-10-22,149.7,152.55,148.97,150.52,130000,0
2013-10-23,149.4,150.56,147.66,149.17,118100,0
2013-10-24,150.14,153.2,149.67,152.8,119000,0
2013-10-25,153.57,153.61,151.32,152.87,130900,0
2013-10-28,152.05,153.89,151.75,153.03,249800,0
2013-10-29,153.2,156.61,151.14,153.18,482500,0
2013-10-30,160,162.88,155.22,157.43,332400,0
2013-10-31,157.21,158.65,154.35,154.48,188039,0
2013-11-01,154.43,155.03,150.92,152.04,226200,0
2013-11-04,152.2,153.7,151.38,152.19,120500,0
2013-11-05,151.29,154.19,150.63,153.98,134700,0
2013-11-06,154.55,155.59,153.91,155.32,112000,0
2013-11-07,155.68,156.64,152.34,153.45,205000,0
2013-11-08,153.36,155.5,152.82,155.44,188200,0
2013-11-11,154.34,157.09,154.12,156.86,143100,0
2013-11-12,156.18,159.33,155.78,158.54,119700,0
2013-11-13,157.28,159.04,156.63,158.8,65500,0
2013-11-14,158.65,158.65,155.91,156.9,90900,0
2013-11-15,156.72,157.85,155.56,157.5,130700,0
2013-11-18,157.5,158,155.87,156.17,154181,0
2013-11-19,156.15,157.23,153.84,154.98,99800,0
2013-11-20,155.43,155.92,153.76,154.25,97400,0
2013-11-21,155.21,155.88,153.56,153.87,155000,0
2013-11-22,154.29,155.79,153.55,155.37,63100,0
2013-11-25,156.14,156.14,153.91,154.48,50100,0
2013-11-26,154.97,157.25,152.68,156.77,99042,0
2013-11-27,156.83,157.49,155.95,156.93,44600,0
2013-11-29,157.82,157.82,156.2,156.69,67967,0
2013-12-02,156.57,157.4,152.22,152.97,83200,0
2013-12-03,152.72,154.5,152.27,154.21,122900,0
2013-12-04,153.43,153.95,150.38,153.64,76700,0
2013-12-05,153.21,154.49,152.91,153.3,49800,0
2013-12-06,154.84,156.26,154.5,155.17,103989,0
2013-12-09,155.71,156.94,152.71,153.7,104200,0
2013-12-10,150.5,154.29,150.5,151.03,113076,0
2013-12-11,151,151.45,146.05,146.52,150400,0
2013-12-12,146.48,146.48,144.04,145.31,130500,0
2013-12-13,145.5,149.06,144.3,147.67,152539,0
2013-12-16,148.14,149.43,147.03,148,177900,0
2013-12-17,148.91,148.91,146.84,147.48,170900,0
2013-12-18,147.5,148.63,146.84,148.31,251400,0
2013-12-19,148.35,149.16,146.41,147.13,183158,0
2013-12-20,147.84,153.19,145.18,151.42,350735,0
2013-12-23,151.96,152.7,150.94,151.59,143539,0
2013-12-24,151.33,152.01,149.58,151.04,89167,0
2013-12-26,151.69,153.18,151.69,152.77,89693,0
2013-12-27,153.43,154.04,152.17,153.09,94700,0
2013-12-30,152.93,153.01,151.95,152.11,57800,0
2013-12-31,152.64,153.36,151.08,153.22,108800,0
2014-01-02,153.28,153.91,151.68,152.43,113898,0
2014-01-03,152.53,154.06,150.57,151.88,124978,0
2014-01-06,152.21,153.1,150.8,151.61,103300,0
2014-01-07,151.82,155,151.82,153.41,135348,0
2014-01-08,155,155.63,153.13,154.95,166122,0
2014-01-09,155.21,156.49,151.8,152.18,207447,0
2014-01-10,152.68,152.68,149.28,151.79,228800,0
2014-01-13,151.03,152.4,149.89,150.89,172719,0
2014-01-14,151.19,154.97,150.31,154.37,189700,0
2014-01-15,154.19,154.85,153.05,154.01,228500,0
2014-01-16,152.86,156.98,152.86,156.18,199900,0
2014-01-17,156.01,157.9,155.35,157.05,155068,0
2014-01-21,157.85,159.31,156.69,157.45,138700,0
2014-01-22,157.22,160.02,156.58,159.83,251700,0
2014-01-23,159.36,159.36,157.34,157.56,162600,0
2014-01-24,158.65,158.65,153.91,155.17,207900,0
2014-01-27,157.89,157.89,150.52,153.75,194600,0
2014-01-28,154.4,156.98,153.1,156.32,181800,0
2014-01-29,154.92,158.2,154.32,155.87,190800,0
2014-01-30,157.77,163.21,157.76,162.32,379300,0
2014-01-31,158.74,164.82,158.04,163.23,458302,0
2014-02-03,163.21,165.5,155.88,157.41,383953,0
2014-02-04,158.03,160.68,154.22,159.72,520830,0
2014-02-05,160.99,168.43,148.24,155.26,599933,0
2014-02-06,154.92,158.42,154.92,156.56,291208,0
2014-02-07,157.5,158.63,155.56,158.48,274329,0
2014-02-10,158.48,159.2,156.15,158.71,147628,0
2014-02-11,158.75,160.3,158.18,159.52,208011,0
2014-02-12,159.43,161.2,158.38,159.88,134047,0
2014-02-13,158.85,165.11,157.87,164.87,278080,0
2014-02-14,164.36,165,161.83,163.65,190901,0
2014-02-18,164.25,166.49,164.1,166.36,225539,0
2014-02-19,165.04,168.62,165.04,166.4,191369,0
2014-02-20,165.99,168.58,164.07,168.19,174889,0
2014-02-21,169.3,171.54,166.18,168.86,239867,0
2014-02-24,168.57,171.74,168.35,170.79,170866,0
2014-02-25,170.92,171.96,168,169.18,119335,0
2014-02-26,169.78,170.78,167.26,168.56,134953,0
2014-02-27,167.82,169.68,167.5,169,103736,0
2014-02-28,168.64,170.31,164.88,166,167408,0
2014-03-03,163.03,164.84,161.5,163.21,193833,0
2014-03-04,166.2,170.34,163.76,168.22,277398,0
2014-03-05,167.69,167.69,165.48,166.12,108363,0
2014-03-06,165.88,166.23,162.3,162.95,120555,0
2014-03-07,162.39,164.74,159.12,159.65,187962,0
2014-03-10,159.78,159.78,156.13,157.63,201503,0
2014-03-11,157.4,159.42,154.25,155.12,271333,0
2014-03-12,154.4,156.89,153.03,155.75,207596,0
2014-03-13,157.61,157.94,152.17,153.88,204204,0
2014-03-14,152.9,156.61,152.5,154.72,112274,0
2014-03-17,155.37,158.39,154.95,156.66,134126,0
2014-03-18,156.54,160.17,156.54,158.68,152557,0
2014-03-19,158.69,158.69,154.36,155.69,100123,0
2014-03-20,155.46,157.91,153.88,154.55,110660,0
2014-03-21,155.15,157.25,149,150.48,310996,0
2014-03-24,150.46,150.47,143.13,143.4,419053,0
2014-03-25,143.35,145.76,139.17,141.16,241580,0
2014-03-26,141.93,141.93,136.86,136.86,399600,0
2014-03-27,135.83,138.38,133.46,136.9,473148,0
2014-03-28,136.71,138.27,132.01,132.28,271706,0
2014-03-31,133.76,137.98,131.79,137,462041,0
2014-04-01,137.33,138.18,136.06,136.57,304039,0
2014-04-02,136.15,136.98,134.2,135.03,161346,0
2014-04-03,135.32,135.56,127.61,127.84,390873,0
2014-04-04,129.15,129.22,121.65,121.94,400442,0
2014-04-07,121.88,123.63,118.88,121.75,475491,0
2014-04-08,121.98,130.12,121.24,127.28,564299,0
2014-04-09,127.36,130.97,126.2,130.04,282023,0
2014-04-10,129.64,131.04,123.8,124.55,296570,0
2014-04-11,123.26,125.85,121,122.98,314804,0
2014-04-14,127.63,128.61,123.39,124.86,276140,0
2014-04-15,122.88,129.1,122.62,128.38,336225,0
2014-04-16,128.98,131.01,127.36,129.78,223374,0
2014-04-17,129.79,131.38,127.62,129.68,181449,0
2014-04-21,130.1,130.35,127.37,128.19,134102,0
2014-04-22,128.06,129.83,127.14,128.04,188855,0
2014-04-23,128.13,128.22,124.26,125.17,232690,0
2014-04-24,125.48,126.41,121.12,121.79,263399,0
2014-04-25,120.47,121.86,117.39,118.54,409914,0
2014-04-28,120.03,120.03,111.22,112.78,574002,0
2014-04-29,112.74,121.77,112.74,118.48,684281,0
2014-04-30,111.01,121.25,109.5,119.63,803118,0
2014-05-01,119.79,126.51,118,124.83,671113,0
2014-05-02,122.77,128.29,122.77,126.8,471664,0
2014-05-05,125.99,128.11,123.96,125.78,385137,0
2014-05-06,124.58,126.5,123.07,123.16,325900,0
2014-05-07,122.92,123.01,116.19,117.3,575972,0
2014-05-08,117.3,120.12,116.01,118.03,508869,0
2014-05-09,117.54,120.77,115.55,120.22,357391,0
2014-05-12,122.65,126.61,120.23,124.32,278546,0
2014-05-13,124.22,124.5,118.87,119.07,365933,0
2014-05-14,119.15,119.68,116.93,117.55,328982,0
2014-05-15,117.08,117.86,113.64,117.21,299041,0
2014-05-16,118.03,120.81,115.6,120.68,229846,0
2014-05-19,119.89,124.5,119.89,124.42,274537,0
2014-05-20,123.81,126.89,122.56,125.58,377857,0
2014-05-21,124.88,125.67,123.16,125.18,352386,0
2014-05-22,124.96,126.5,123.46,125.59,273994,0
2014-05-23,125.75,127.23,123.2,126.83,171099,0
2014-05-27,127.85,132.83,127.04,132.11,303866,0
2014-05-28,132.11,132.63,128.76,130.03,235713,0
2014-05-29,130.85,131.51,128.95,130.6,186409,0
2014-05-30,130.69,131,125.14,127.13,320839,0
2014-06-02,126.92,128.3,122.82,124.18,252104,0
2014-06-03,123.73,125.59,121.43,123.52,251798,0
2014-06-04,121.19,124.04,121.19,123.58,137917,0
2014-06-05,125,126.98,122.74,125.89,163422,0
2014-06-06,126.72,129.02,125.45,128.91,198226,0
2014-06-09,128.67,130.96,127.32,128.59,344437,0
2014-06-10,127.79,128.99,125.34,127.25,220900,0
2014-06-11,126.43,130.77,126.18,130.26,236539,0
2014-06-12,130.08,131.78,128.37,129.21,147267,0
2014-06-13,129.84,131.45,128.26,131.28,115198,0
2014-06-16,130.9,138.65,130.01,137.59,332831,0
2014-06-17,134.59,138.31,134.52,135.31,231711,0
2014-06-18,135.08,137.18,132.34,136.98,157956,0
2014-06-19,137.65,137.65,134.24,135.68,114476,0
2014-06-20,134.69,136.22,133.67,135.17,309913,0
2014-06-23,135.34,136.43,133.78,135.39,177108,0
2014-06-24,135.39,138.34,134.62,136.96,321553,0
2014-06-25,136.16,137.81,135.66,137.11,137411,0
2014-06-26,136.96,138.47,134.8,136.84,167353,0
2014-06-27,135.75,139.28,135.75,138.65,235027,0
2014-06-30,138.63,139.72,137.5,138.17,348951,0
2014-07-01,138.52,144.76,138.34,143.41,305816,0
2014-07-02,143.3,143.49,140.44,141.21,298100,0
2014-07-03,141.08,142.6,140.22,142.11,149730,0
2014-07-07,141.51,141.51,137.83,138,241711,0
2014-07-08,137.72,137.72,129.33,130.74,473816,0
2014-07-09,130.72,134.31,130.72,131.46,344703,0
2014-07-10,128.9,132.51,126.68,131.23,316004,0
2014-07-11,130.95,133.2,130.6,131.99,193956,0
2014-07-14,133.81,134.59,131.84,132.36,183651,0
2014-07-15,132,132.77,128.88,130.97,234882,0
2014-07-16,131.94,131.94,128.6,129.24,255533,0
2014-07-17,128.33,129.36,125.68,126.21,194847,0
2014-07-18,126.03,128.98,125.68,128.6,207657,0
2014-07-21,127.97,128.75,125.69,127.79,138867,0
2014-07-22,128.72,131.5,128.25,130.2,199116,0
2014-07-23,130.49,130.8,128.86,130.18,225566,0
2014-07-24,130.5,132.81,130.31,132.2,142504,0
2014-07-25,130.75,132.27,130.27,132.03,169203,0
2014-07-28,132.48,133.01,129.51,130.92,175983,0
2014-07-29,130.62,135.5,129.06,133.84,335119,0
2014-07-30,135.88,144.84,135.88,143.76,373777,0
2014-07-31,141.18,141.43,133.27,134.96,650816,0
2014-08-01,130.96,135.14,129.57,130.5,361615,0
2014-08-04,131.08,133.18,128.96,132.45,267262,0
2014-08-05,131.5,132.9,129.22,131.95,134717,0
2014-08-06,130.53,133.54,129.94,132.23,129426,0
2014-08-07,132.27,133.99,131.41,132.94,129256,0
2014-08-08,132.86,135.11,132.1,133.83,259053,0
2014-08-11,133.2,137.55,132.9,136.8,221796,0
2014-08-12,142.26,145.71,141.69,144.48,1121349,0
2014-08-13,144,147.88,143.23,146.11,623895,0
2014-08-14,146.59,147.58,142.68,144.19,4495955,0
2014-08-15,145.36,145.36,140.77,142.53,784197,0
2014-08-18,144.3,145.54,143.14,145.16,305290,0
2014-08-19,145.1,146.76,144.27,145.49,264810,0
2014-08-20,144.56,145.41,142.99,144.26,322405,0
2014-08-21,144.18,146.76,142.6,145.44,369146,0
2014-08-22,145.66,148.17,143.87,145.81,270673,0
2014-08-25,147.3,147.86,144.8,146.02,251073,0
2014-08-26,145.96,148.67,145.06,148.55,231668,0
2014-08-27,148.89,149.13,145.86,146.42,195139,0
2014-08-28,145.25,145.57,142.88,144.26,313351,0
2014-08-29,144.81,148.16,144.81,146.99,234847,0
2014-09-02,147.68,148.12,146.25,147.86,327582,0
2014-09-03,148.11,148.95,146.39,147.68,227792,0
2014-09-04,147.78,149.32,146.08,146.66,218731,0
2014-09-05,146.41,148.73,144.48,148.62,186861,0
2014-09-08,148.07,150.29,147.79,150.26,228359,0
2014-09-09,149.6,149.6,146.04,146.31,308727,0
2014-09-10,146.11,148.94,145.33,148.11,243055,0
2014-09-11,147.26,149.01,147.26,148.83,241851,0
2014-09-12,149.13,149.88,146.42,148.5,232047,0
2014-09-15,148.28,149.66,144.3,145.53,286336,0
2014-09-16,145.81,147.98,144.7,147,313198,0
2014-09-17,146.74,147.61,145.43,145.69,242109,0
2014-09-18,146.37,148.29,145.69,146.75,228029,0
2014-09-19,148,150.71,146.59,148.06,527210,0
2014-09-22,147.29,148.96,140.7,143.48,410192,0
2014-09-23,142.55,146.36,141.09,142.33,397342,0
2014-09-24,142.33,144.9,142.21,144.24,316048,0
2014-09-25,143.72,143.79,139.42,139.9,311343,0
2014-09-26,140.41,143.07,139.74,142.73,248630,0
2014-09-29,140.8,143.55,140.48,143.29,244212,0
2014-09-30,143.26,143.96,141.37,141.51,284033,0
2014-10-01,141.27,141.27,135.02,135.32,397115,0
2014-10-02,135.01,137.4,133.39,136.97,290953,0
2014-10-03,137.3,141.82,137.06,141.1,226763,0
2014-10-06,141.5,141.72,136.97,137.39,278137,0
2014-10-07,136.65,137.92,134.35,134.39,257090,0
2014-10-08,133.9,135.94,132.03,135.71,318955,0
2014-10-09,136,137.24,132.02,132.08,319748,0
2014-10-10,131.46,133.36,127.88,127.95,325562,0
2014-10-13,127.71,131.62,125.89,128.11,350450,0
2014-10-14,129.66,132.28,128.2,129.05,246647,0
2014-10-15,126.76,132.49,125.74,130.63,359958,0
2014-10-16,127.99,134.77,126.76,134.29,381760,0
2014-10-17,136.33,136.68,133.42,134.29,433354,0
2014-10-20,133.66,136.96,133.22,135.79,207000,0
2014-10-21,136.51,139.43,134.43,138.97,177180,0
2014-10-22,139.01,139.09,135.24,135.48,138828,0
2014-10-23,137.83,139.87,136.58,138.42,233924,0
2014-10-24,138,142.52,137.62,142.4,206980,0
2014-10-27,140.51,142.71,138.93,141.82,259513,0
2014-10-28,141.5,146.46,140.52,145.2,578046,0
2014-10-29,146.29,149.44,139.03,143.96,686151,0
2014-10-30,142.59,146,140.6,145.23,356835,0
2014-10-31,148.77,150.62,146.51,150.51,348728,0
2014-11-03,150.31,151.78,148.33,149.56,416080,0
2014-11-04,149.75,152.65,148.73,150.1,255765,0
2014-11-05,151.36,152.48,148.88,150.13,284103,0
2014-11-06,149.93,152.96,149.61,152.59,242393,0
2014-11-07,152.14,155.18,152.14,154.51,357513,0
2014-11-10,154.32,154.62,151.7,153.32,385979,0
2014-11-11,153.49,154.78,152.68,153.98,384994,0
2014-11-12,153.1,154.69,152.65,154.12,160338,0
2014-11-13,153.04,154.73,151.75,153.5,205156,0
2014-11-14,153.87,155.95,152.66,154.35,272188,0
2014-11-17,153.12,155.75,151.73,152.11,271371,0
2014-11-18,152.87,156.2,150.61,152.94,277948,0
2014-11-19,152.38,152.53,147.19,149.18,262245,0
2014-11-20,148.57,151.01,147.19,150.68,129846,0
2014-11-21,153.11,153.98,149.41,150.01,197901,0
2014-11-24,150.79,151.48,148.8,150.3,268455,0
2014-11-25,149.13,150.68,146.34,147.15,365264,0
2014-11-26,147.64,148.44,146.05,147.37,294878,0
2014-11-28,146.39,150.01,145.99,147.24,122498,0
2014-12-01,146.7,148.39,145.14,146,214239,0
2014-12-02,147.18,149.75,147.16,148.94,256423,0
2014-12-03,149.2,151.15,147.36,150.06,262701,0
2014-12-04,150.48,151.16,148.48,150.34,269723,0
2014-12-05,150.4,151.94,149.76,150.8,286046,0
2014-12-08,150.28,152,145.68,146.79,317870,0
2014-12-09,145.12,150.13,143.46,149.81,276674,0
2014-12-10,148.98,150.39,144.67,145,241555,0
2014-12-11,145.88,148.8,145,145.43,198446,0
2014-12-12,143.62,145.97,143.09,143.22,271902,0
2014-12-15,144.11,144.17,141.12,141.91,292818,0
2014-12-16,141.48,143.64,140.14,140.53,339283,0
2014-12-17,140.47,145.8,138.64,145.66,367758,0
2014-12-18,147.41,150.07,146.16,150.07,283527,0
2014-12-19,150.76,152.68,149.41,149.67,413283,0
2014-12-22,149.74,150.49,147.73,149.99,148318,0
2014-12-23,150.99,152,149.65,151.51,228389,0
2014-12-24,150.44,154.18,150.44,152.8,129255,0
2014-12-26,152.87,153.75,151.71,152.62,133969,0
2014-12-29,152.46,152.47,149.09,151.12,211656,0
2014-12-30,150.23,151.67,147,147.51,215519,0
2014-12-31,148.34,149.23,146.62,146.82,161271,0
2015-01-02,148.18,150.2,145.01,146.63,169741,0
2015-01-05,145.24,147.69,143.17,144.22,174493,0
2015-01-06,144.43,145.58,139.93,141.41,174076,0
2015-01-07,142.19,143.51,140.95,141.91,157080,0
2015-01-08,143.5,147.6,143.5,146.12,218380,0
2015-01-09,145.96,146.98,143.69,144.65,82765,0
2015-01-12,144.8,145.67,142.71,144.73,169068,0
2015-01-13,145.49,149.47,143.11,145.3,141819,0
2015-01-14,143.83,146.09,142.61,144.64,173464,0
2015-01-15,144.84,146.27,139.92,140.21,157953,0
2015-01-16,139.74,143.7,139.32,143.34,167980,0
2015-01-20,143.34,145.78,141.04,143.76,195093,0
2015-01-21,144.35,145.48,142.44,143.06,215786,0
2015-01-22,144.71,146.94,142.31,146.77,238328,0
2015-01-23,146.24,151.77,146.24,151.49,250261,0
2015-01-26,151.79,153.81,149.42,152.77,277327,0
2015-01-27,151,151.44,148.2,148.82,224137,0
2015-01-28,147.53,150.22,144.65,145.74,295075,0
2015-01-29,144.84,148.72,144,148.57,187365,0
2015-01-30,147.69,149.08,146.67,148.01,284250,0
2015-02-02,148.95,151.12,145.08,150.65,322683,0
2015-02-03,151.13,154.7,150,152.96,398538,0
2015-02-04,149.5,158.04,147.33,155.93,704426,0
2015-02-05,157.08,159.01,154.91,157.2,368429,0
2015-02-06,156.66,158.82,156.26,158.47,237622,0
2015-02-09,157.97,158.42,155.17,155.87,239871,0
2015-02-10,157.4,161.26,155.41,160.92,291703,0
2015-02-11,161,162.54,160.3,161.95,355551,0
2015-02-12,163.06,163.06,161.41,162.17,187800,0
2015-02-13,161.96,163.99,161.32,163.76,220935,0
2015-02-17,163.44,163.44,160.72,162.68,178840,0
2015-02-18,161.8,165.84,160.92,165.62,236213,0
2015-02-19,164.9,169.41,164.21,168.25,324796,0
2015-02-20,168.51,169.26,165.98,168.88,272237,0
2015-02-23,167.83,167.94,162.91,164.09,300029,0
2015-02-24,164,169.13,162.85,165.47,144332,0
2015-02-25,165.47,167.58,164.36,167.34,165308,0
2015-02-26,167.64,169.73,166.33,169.04,272617,0
2015-02-27,168.05,169.95,164.59,164.65,208732,0
2015-03-02,165.4,167.56,164.05,167.39,192200,0
2015-03-03,166.27,167.27,164.35,165.73,114800,0
2015-03-04,165.19,166.06,163.07,164.08,156500,0
2015-03-05,163.9,166.32,161.96,165.8,127000,0
2015-03-06,164.39,165.57,161.98,162.6,169400,0
2015-03-09,163.21,165.06,161.57,164.62,228400,0
2015-03-10,162.89,164.34,161.55,161.78,262200,0
2015-03-11,162.19,164.99,159.41,164.66,222300,0
2015-03-12,165.02,166.96,164.73,166.72,178900,0
2015-03-13,166.65,168.18,164.22,167.13,257800,0
2015-03-16,167.55,169.99,166.96,169.74,184200,0
2015-03-17,168.92,170.7,167.96,170.11,184800,0
2015-03-18,169.36,171.57,168.21,170.14,252400,0
2015-03-19,169.83,171.47,169.49,170.95,134300,0
2015-03-20,171.9,174.12,170.46,172.53,471300,0
2015-03-23,172.16,172.61,168.66,169.93,234400,0
2015-03-24,169.8,171.97,168.72,169.29,172300,0
2015-03-25,170.4,170.4,163.7,164.59,171000,0
2015-03-26,164.5,167.8,163.75,167.05,206300,0
2015-03-27,167.12,169.7,165.76,169.08,123500,0
2015-03-30,169.85,172.43,168.92,171.29,176500,0
2015-03-31,170.5,171,168.35,169.96,208049,0
2015-04-01,168.66,169.26,165.01,167.02,171000,0
2015-04-02,166.44,168.51,164.65,166.41,188900,0
2015-04-06,165.6,169.62,165.01,169.39,171400,0
2015-04-07,169.01,171.4,168.83,169.41,205415,0
2015-04-08,170.77,172.01,169.25,171.96,183900,0
2015-04-09,171.48,173.91,171.42,173,193426,0
2015-04-10,173.61,176.84,172.8,176.71,175700,0
2015-04-13,176.43,178.71,176.31,177.57,315400,0
2015-04-14,177.15,178.02,175.01,177.09,239400,0
2015-04-15,177.33,180.85,176.83,179.94,225773,0
2015-04-16,179.95,183.25,179.01,182.78,243000,0
2015-04-17,181.77,181.77,175.1,179.13,383100,0
2015-04-20,179.97,181.84,179.18,179.89,161311,0
2015-04-21,181.65,182.35,179.47,180.43,142784,0
2015-04-22,180.34,181.54,177.66,180.61,141581,0
2015-04-23,179.93,181.61,178,180.54,188500,0
2015-04-24,181.13,182.12,177.87,178.31,188745,0
2015-04-27,179.73,180.77,176.58,180.25,229600,0
2015-04-28,181.84,182.12,177.04,178.88,326259,0
2015-04-29,173.3,174,165.06,169.82,740700,0
2015-04-30,167.94,170.16,163.88,166.22,671400,0
2015-05-01,168.42,170.32,165.98,167.17,325300,0
2015-05-04,167.23,168.79,165.06,166.12,281800,0
2015-05-05,165.81,166.7,161.51,163.28,367300,0
2015-05-06,163.07,164.4,161.91,163.03,242363,0
2015-05-07,163.39,165.53,162.29,163.32,150689,0
2015-05-08,164.59,166.79,163.32,163.99,204500,0
2015-05-11,164.2,166.4,163.02,163.15,172300,0
2015-05-12,162.85,163.53,159.9,162.61,164328,0
2015-05-13,163.59,165.38,162.32,164.84,184700,0
2015-05-14,165.55,168,163.99,167.49,183900,0
2015-05-15,166.19,167.99,164.74,166.05,244461,0
2015-05-18,165.25,169.06,165,168.58,162530,0
2015-05-19,170,170,166.55,168.33,223366,0
2015-05-20,170.03,170.55,168.1,170.36,271900,0
2015-05-21,169.97,171.87,169.19,171.01,227600,0
2015-05-22,170.14,171.53,169.4,170.82,202800,0
2015-05-26,169.81,170.47,166.56,168.15,271832,0
2015-05-27,171.1,171.39,165.56,167.92,201600,0
2015-05-28,167.9,169.02,165.13,165.31,244703,0
2015-05-29,165.1,166.19,161.64,161.79,261500,0
2015-06-01,162.96,164.35,159.74,162.92,206369,0
2015-06-02,162.03,163.53,161.32,162.03,282942,0
2015-06-03,162.87,166.2,161.62,165.53,216400,0
2015-06-04,164.54,164.98,161.63,162.13,219900,0
2015-06-05,162.35,164.25,161.09,163.56,281500,0
2015-06-08,163.46,164.53,160.79,161.57,205200,0
2015-06-09,161.2,162.26,158.31,161.28,178320,0
2015-06-10,161.44,164,160.5,163.09,258124,0
2015-06-11,163.28,164.82,162.58,163.57,185241,0
2015-06-12,163.24,164.44,162.66,163.29,170600,0
2015-06-15,161.93,163.5,159.07,162.32,281400,0
2015-06-16,161.81,165.31,161.28,164.1,215100,0
2015-06-17,164.84,166.84,164.82,165.41,177600,0
2015-06-18,166.25,169.64,164.66,169.44,296300,0
2015-06-19,167.6,169.72,166.09,167.05,275100,0
2015-06-22,168.4,170.01,167.73,169.96,185500,0
2015-06-23,169.96,170.43,168.18,168.99,257082,0
2015-06-24,168.5,168.88,163.23,165.54,261800,0
2015-06-25,165.84,168.51,165.11,168.38,299800,0
2015-06-26,169.17,169.39,165.94,166.8,3176700,0
2015-06-29,166.5,167.5,163.58,163.81,394600,0
2015-06-30,165.47,166.52,163.42,164.34,220203,0
2015-07-01,165.57,167.76,165.13,167.4,333700,0
2015-07-02,167.75,168,164.6,167.32,212800,0
2015-07-06,165.55,168.3,164.34,165.81,262800,0
2015-07-07,165.53,166.54,162.01,166.16,263600,0
2015-07-08,164.75,167.39,163.16,164.38,286600,0
2015-07-09,166.57,168.15,163.02,165.88,259900,0
2015-07-10,167.92,167.92,165.16,167.2,174600,0
2015-07-13,167,169.41,167,167.68,218300,0
2015-07-14,166.52,168.7,166.52,167.86,212276,0
2015-07-15,167.71,168.96,164.8,165.08,210219,0
2015-07-16,166.62,169.04,165.16,169,288400,0
2015-07-17,169.55,171.81,168.5,171.65,285900,0
2015-07-20,172,174.89,170.12,174.33,278100,0
2015-07-21,174.14,174.76,170.95,173.79,190600,0
2015-07-22,172.38,175.57,172.37,174.21,193300,0
2015-07-23,174.78,176.31,172.85,173.85,250400,0
2015-07-24,173.97,176.01,171.11,172.81,182100,0
2015-07-27,172.04,172.31,170.15,170.8,178000,0
2015-07-28,171.32,176.82,167.75,176.29,396000,0
2015-07-29,177.8,184.91,171,183.05,774400,0
2015-07-30,180.76,185,179.74,184.64,376800,0
2015-07-31,184.63,186.05,183.43,184.21,282200,0
2015-08-03,183.99,184.95,180.27,182.87,304410,0
2015-08-04,182.63,183.18,180.64,182.07,206600,0
2015-08-05,183.23,187.79,181.69,186.64,215100,0
2015-08-06,186.96,187.15,180.04,183.19,236303,0
2015-08-07,183.51,185.32,181.65,185.22,242300,0
2015-08-10,185.75,190.52,185.04,188.88,200400,0
2015-08-11,186.11,189.98,185.16,189,360306,0
2015-08-12,187.71,193,185.08,191.59,369500,0
2015-08-13,191.53,193.36,187.94,188.86,420300,0
2015-08-14,188.71,192.19,187.71,191.18,195700,0
2015-08-17,190.62,195.18,189.96,194.44,201200,0
2015-08-18,194.4,194.4,190,191.39,373400,0
2015-08-19,190.73,192.64,188.96,189.98,163800,0
2015-08-20,187.79,189.18,184.24,184.6,210300,0
2015-08-21,183.19,185.51,180.03,180.46,413400,0
2015-08-24,178.56,179.41,167.45,172.07,448215,0
2015-08-25,176.73,178.85,170.71,170.84,270600,0
2015-08-26,175.1,175.89,170.94,174.64,321600,0
2015-08-27,175.75,180.43,175.13,179.41,292700,0
2015-08-28,178.36,180.22,177.22,178.9,189800,0
2015-08-31,178.62,179.41,175.84,176.19,194600,0
2015-09-01,173.04,176.04,171.8,172.4,213500,0
2015-09-02,174.74,174.96,169.22,174.6,239600,0
2015-09-03,174.8,178.67,174.21,176,212200,0
2015-09-04,173.84,176.29,172.54,173.54,246100,0
2015-09-08,177.07,182.56,175.2,181.74,218400,0
2015-09-09,182.21,182.93,178.59,178.99,226200,0
2015-09-10,178.71,182.22,178.34,179.5,151287,0
2015-09-11,179.08,183.48,179.08,183.24,223100,0
2015-09-14,183.24,184.23,181.73,183.38,182500,0
2015-09-15,183.5,186.55,182.58,185.75,163800,0
2015-09-16,185.43,186.55,183.71,185.71,150100,0
2015-09-17,185.32,186.74,181.55,183.55,207684,0
2015-09-18,180.46,186.5,180.46,183.68,248400,0
2015-09-21,184.61,189.21,183.93,185.4,176700,0
2015-09-22,183.21,187.68,181.37,184.1,121400,0
2015-09-23,184.59,187.91,183.8,186.02,150638,0
2015-09-24,185.01,185.51,180.96,183.51,267765,0
2015-09-25,185,186.46,181.94,183.5,248700,0
2015-09-28,182.57,184.61,175.45,177.35,149193,0
2015-09-29,177.44,179.12,175.37,177.49,243200,0
2015-09-30,179.74,180.69,176.12,179.01,301300,0
2015-10-01,179.61,181,174.78,180.48,273700,0
2015-10-02,177.49,182.62,174.5,182.56,187900,0
2015-10-05,183.82,187.9,182.99,186.89,177479,0
2015-10-06,186.88,187.79,182.81,186.19,195400,0
2015-10-07,187.03,192.44,184.33,192.2,344900,0
2015-10-08,192.4,194.14,189.38,191.28,232800,0
2015-10-09,192.13,193.96,187.2,188.19,371000,0
2015-10-12,187.34,189.07,186.17,187.66,371762,0
2015-10-13,187.58,189.57,185.43,186.24,211000,0
2015-10-14,185.98,187.78,183.59,184.05,234100,0
2015-10-15,184.78,191.49,184.03,191.28,212200,0
2015-10-16,190.99,194.24,190.79,192.31,379600,0
2015-10-19,191.25,193.54,187.04,190.95,227267,0
2015-10-20,191.04,191.2,186.32,188.07,120308,0
2015-10-21,188.96,188.96,183.61,184.32,247400,0
2015-10-22,185.77,190.8,182,190.27,329000,0
2015-10-23,192.49,195.86,190.78,195.31,285100,0
2015-10-26,195.44,198.11,192.89,194.22,310700,0
2015-10-27,193.47,195.19,188.11,189.38,440500,0
2015-10-28,196.99,209.6,194,202.82,1112300,0
2015-10-29,202.61,205.3,199.66,204.63,380500,0
2015-10-30,205.56,208.7,203.17,204.35,244500,0
2015-11-02,205.31,207.08,203.96,205.09,233412,0
2015-11-03,205.09,206.98,203.3,204.44,141300,0
2015-11-04,205.56,206.72,204.5,205.62,147646,0
2015-11-05,205.48,207.36,202.08,203.94,187500,0
2015-11-06,204.39,211.09,204.28,210.94,274700,0
2015-11-09,209.98,216.27,206.75,208.15,153831,0
2015-11-10,204.99,206.36,202.33,205.72,337200,0
2015-11-11,206.39,208.16,204.74,205.07,155400,0
2015-11-12,204.12,206.73,203,204.64,214300,0
2015-11-13,204.27,204.27,199.81,199.83,236300,0
2015-11-16,199.82,201.66,199.59,199.95,194800,0
2015-11-17,200.72,201.81,198.63,198.96,265600,0
2015-11-18,199.9,203.22,196.79,202.25,385300,0
2015-11-19,202.95,206.6,202.51,204.79,277700,0
2015-11-20,204.63,205.41,201.73,202.52,214000,0
2015-11-23,202.47,203.49,199.12,199.52,191100,0
2015-11-24,198.19,200.59,196.62,197.74,207000,0
2015-11-25,197.27,199.12,196.62,198.18,270800,0
2015-11-27,198.52,198.52,196.49,198,135500,0
2015-11-30,198.42,198.6,196.13,197.5,361800,0
2015-12-01,198.3,198.56,196.66,197.36,333586,0
2015-12-02,197.84,199.8,196.47,197.22,245473,0
2015-12-03,197.99,198.33,190.29,192.73,257694,0
2015-12-04,192.7,195.05,191.8,193.96,231700,0
2015-12-07,193.39,193.39,191.54,192.88,202900,0
2015-12-08,190.86,195.43,190.1,194.65,218091,0
2015-12-09,193.81,195.32,188.06,188.99,186800,0
2015-12-10,189.4,193.63,188.93,192.7,235200,0
2015-12-11,190.94,192.82,188.93,189.93,242400,0
2015-12-14,189.77,192.42,189.51,191.19,236532,0
2015-12-15,192.52,195.81,191.19,195.17,254300,0
2015-12-16,196.37,200.39,194.94,200.1,343500,0
2015-12-17,200.5,202.34,198.28,198.28,269300,0
2015-12-18,198.58,199.12,195.62,196.42,340400,0
2015-12-21,197.36,199.11,193.1,195.4,131900,0
2015-12-22,196.06,196.93,193.12,195.69,218595,0
2015-12-23,196.81,198.43,192.52,193.02,182000,0
2015-12-24,193.02,195.47,193.02,194.09,159752,0
2015-12-28,193.47,194.95,192.9,194.43,137187,0
2015-12-29,195.33,197.26,194.56,196.44,135102,0
2015-12-30,196.46,199.69,196.42,198.27,162047,0
2015-12-31,197.86,198.99,195.18,195.51,148676,0
2016-01-04,192.24,192.24,186.5,188.34,247737,0
2016-01-05,188.73,190.23,184.45,185.19,243820,0
2016-01-06,181.81,184.62,180.71,183.39,170968,0
2016-01-07,179.8,183.395,176.21,176.48,193806,0
2016-01-08,178.1,180.51,177.29,178.06,392561,0
2016-01-11,179.55,180.242,174.6,176.5,307225,0
2016-01-12,178,181.77,175.02,177.92,187624,0
2016-01-13,178.95,179.76,165.98,170.06,314684,0
2016-01-14,170.27,175.8,167.395,174.43,240011,0
2016-01-15,168.85,174.63,167.92,174.16,243766,0
2016-01-19,176.53,176.53,169.17,171.38,297800,0
2016-01-20,168.73,176,165.42,174.56,361035,0
2016-01-21,174.64,178.57,171.9,174.63,222921,0
2016-01-22,177.6,180.59,175.41,179.53,225106,0
2016-01-25,178.75,179.52,171.19,172.06,164147,0
2016-01-26,172.55,173,168.551,172.2,212043,0
2016-01-27,171.36,174.15,167.68,168.4,241165,0
2016-01-28,169.65,169.75,166.08,167.98,237132,0
2016-01-29,168.91,175.69,168.91,175.63,357845,0
2016-02-01,175,179.22,174.75,178.78,307881,0
2016-02-02,177.5,181.41,170.56,172.52,388001,0
2016-02-03,188.78,193.38,177.1,185.33,964019,0
2016-02-04,184.33,185.55,178.935,184.44,418627,0
2016-02-05,182,182,165.22,165.98,707922,0
2016-02-08,164.44,166.105,153.86,156.12,771484,0
2016-02-09,155.84,160.1,150.29,153.04,556951,0
2016-02-10,154.76,160.61,151.71,152.42,397968,0
2016-02-11,149.37,157.48,148.26,155.79,440147,0
2016-02-12,158.14,162.44,156.06,159.61,593492,0
2016-02-16,161.21,162.27,155.86,161.94,390380,0
2016-02-17,162.58,167.32,159.43,165.36,277608,0
2016-02-18,165.37,165.405,158.71,159.6,262333,0
2016-02-19,158.51,163.56,157.04,163,424404,0
2016-02-22,164.95,167.76,164,165.84,386554,0
2016-02-23,164.64,166.898,160.5,164.22,356746,0
2016-02-24,162.36,165.41,160.261,164.97,245191,0
2016-02-25,165.94,170,164.36,168.02,149716,0
2016-02-26,168.7,171.79,166.22,170.91,224590,0
2016-02-29,171,173.3,170.311,171.76,359371,0
2016-03-01,173.48,175.81,172.02,175.75,247366,0
2016-03-02,175.73,176.88,173.5,176.88,170501,0
2016-03-03,177.1,180.31,176.16,180.16,212968,0
2016-03-04,179.88,180.92,177.365,180.13,504543,0
2016-03-07,179.13,180.42,176.48,178.7,184005,0
2016-03-08,177.19,177.19,171.84,172.42,241414,0
2016-03-09,173.24,175.52,170.031,173.91,166474,0
2016-03-10,174.64,176.37,171.16,172.94,204643,0
2016-03-11,174.59,178.75,173.85,177.86,209397,0
2016-03-14,177.04,180.15,174.01,179.22,251656,0
2016-03-15,177.9,180,176.02,178.08,255745,0
2016-03-16,176.98,179.87,175.9,179.29,183641,0
2016-03-17,178.86,179.88,177.81,178.87,192556,0
2016-03-18,178,180.6,176.41,179.52,320613,0
2016-03-21,179.57,181.6,178.66,180.78,196515,0
2016-03-22,179.44,181.25,178.789,179.2,147416,0
2016-03-23,178.75,179.065,174.99,175.43,224558,0
2016-03-24,175,179.39,174.36,179.31,159287,0
2016-03-28,179.94,183.04,176.8,182.42,277196,0
2016-03-29,181.54,188.72,181.54,188.54,202084,0
2016-03-30,189.09,191.44,188.45,190.12,195354,0
2016-03-31,190.11,194.7,188.56,193.5,243355,0
2016-04-01,191.83,197.13,187.145,196.67,239696,0
2016-04-04,196.22,197.19,194.59,195.12,157820,0
2016-04-05,193.33,193.74,190.62,191.43,149536,0
2016-04-06,191.2,195,190.5,194.83,123824,0
2016-04-07,193.73,194.75,192.065,192.82,126094,0
2016-04-08,194.47,194.52,190.38,191.095,154246,0
2016-04-11,191.7,192.495,186.38,186.82,183220,0
2016-04-12,186.6,187.28,183.3,184.99,193381,0
2016-04-13,186.34,189.99,184.285,188.65,223164,0
2016-04-14,188.04,189.14,187.06,188.42,154343,0
2016-04-15,188.46,190.51,187.68,190.34,186762,0
2016-04-18,189.27,195.99,189.27,194.27,137382,0
2016-04-19,195.75,197.72,191.44,197,279415,0
2016-04-20,197.55,197.55,194.71,195.01,176868,0
2016-04-21,195.8,199.65,195.8,196.73,184187,0
2016-04-22,195.95,198.33,194.49,196.22,233675,0
2016-04-25,196.48,197.44,194.73,196.44,182306,0
2016-04-26,197.1,199.69,195.97,197.97,321541,0
2016-04-27,200,209.71,190.49,201.96,702386,0
2016-04-28,200.83,200.83,193.01,194.04,245890,0
2016-04-29,193.79,197.75,192.57,196.59,133881,0
2016-05-02,196.67,198.93,196.5,197.64,245110,0
2016-05-03,196.31,197.57,192.77,193.43,157589,0
2016-05-04,192.68,195.225,190.24,191.67,153174,0
2016-05-05,192.51,195.38,190.69,191.09,133910,0
2016-05-06,190.56,190.995,185.64,188.97,222575,0
2016-05-09,188.48,192.74,187.8,191.55,163516,0
2016-05-10,192.12,195.01,189.218,194.96,157283,0
2016-05-11,194.02,196.77,192.698,193.25,215137,0
2016-05-12,194.39,195.62,189.38,193.71,130746,0
2016-05-13,192.89,194.46,189.31,191.73,116223,0
2016-05-16,192.9,196.73,192.37,195.63,140268,0
2016-05-17,195.32,196.105,190.68,191.43,138360,0
2016-05-18,191.17,194.6,187.4,192.05,212336,0
2016-05-19,191.31,195.175,189.9,192.63,78551,0
2016-05-20,196.4,198.37,193,197.25,163307,0
2016-05-23,196.77,198.14,193.5,195.14,75697,0
2016-05-24,196.44,200.58,195.66,199.19,139516,0
2016-05-25,199.99,200.62,196.33,198.41,206927,0
2016-05-26,198.19,200.5,198.19,199.91,107344,0
2016-05-27,199.42,203.94,199.28,203.86,141171,0
2016-05-31,204.42,204.89,201.665,204.48,216161,0
2016-06-01,203.79,206.78,202.933,206.44,190818,0
2016-06-02,206.65,209.89,205.7,209.54,209648,0
2016-06-03,209.57,209.57,206.56,208.8,110933,0
2016-06-06,208.97,209.5,207.544,208.15,105847,0
2016-06-07,208.4,209.16,207.405,208.38,130776,0
2016-06-08,207.77,209.79,207,209.28,93284,0
2016-06-09,208.01,208.72,207.3,208.34,107480,0
2016-06-10,206.28,208.79,204.68,204.8,109987,0
2016-06-13,203.23,206.25,201.93,202.09,92551,0
2016-06-14,202.27,203.5,200.88,201.95,179748,0
2016-06-15,202.42,205.73,201.77,205.11,127502,0
2016-06-16,203.78,206.355,203,205.78,137252,0
2016-06-17,205.87,207.05,203,205.6,271851,0
2016-06-20,207.45,211.9,207.16,210.54,196523,0
2016-06-21,210.99,213.35,210.13,212.33,245959,0
2016-06-22,212.85,212.85,208.29,209.03,145961,0
2016-06-23,211.06,211.06,208.81,209.5,369456,0
2016-06-24,200.4,205.8,198.05,198.49,350945,0
2016-06-27,195.14,199.39,192.66,195.02,305456,0
2016-06-28,196.56,200.85,196.56,200.02,197512,0
2016-06-29,202.48,206.88,201.09,206.77,184323,0
2016-06-30,207.27,210.53,206.135,210.29,185237,0
2016-07-01,210,213.23,209.35,212.86,142169,0
2016-07-05,212.82,215,210.25,211.16,197740,0
2016-07-06,210.47,214.11,210.015,214.11,132890,0
2016-07-07,215,215.7,214.01,214.45,89594,0
2016-07-08,216.33,217.32,214.905,215.8,141683,0
2016-07-11,217.53,218.4,216.2,217.38,55900,0
2016-07-12,219.59,221.44,217.2,219.57,149143,0
2016-07-13,219.78,220.74,216.34,216.4,122833,0
2016-07-14,217.52,218.4,213.38,217,167517,0
2016-07-15,216.99,218.45,215.63,215.73,121517,0
2016-07-18,216.37,218.18,213.775,215.43,157270,0
2016-07-19,215.71,217.42,215.18,216.18,65292,0
2016-07-20,217.44,219.4,216.18,218.35,100079,0
2016-07-21,219.1,219.8,213.95,215.01,76583,0
2016-07-22,216.1,220.87,213.54,220.66,90379,0
2016-07-25,221.54,223.33,219.35,222.79,225045,0
2016-07-26,221.94,224.069,221.2,221.83,214761,0
2016-07-27,219.82,222.8,205.01,219.84,860364,0
2016-07-28,209.35,212.43,203.52,210.67,713694,0
2016-07-29,209.63,210.52,206.185,209.1,228069,0
2016-08-01,209.96,211.33,208.535,210.75,189060,0
2016-08-02,211.18,211.22,207.47,207.94,213020,0
2016-08-03,206.82,210.59,200.191,210.29,220047,0
2016-08-04,210.43,210.43,207.31,208.17,151084,0
2016-08-05,208.96,212.76,206.55,211.98,145496,0
2016-08-08,211.29,212.31,209.26,210.61,95250,0
2016-08-09,210.33,211.93,209.41,210.34,166312,0
2016-08-10,209.78,211.45,208.371,211.39,97072,0
2016-08-11,212,215.015,211.49,214.64,173482,0
2016-08-12,213.88,215.09,210.345,214.8,125936,0
2016-08-15,215.02,215.92,213.92,214.69,106036,0
2016-08-16,214.08,215.46,212.33,212.94,101254,0
2016-08-17,213.33,213.33,200.5,206.35,644822,0
2016-08-18,206.08,207.5,204.82,206.7,93822,0
2016-08-19,206.65,207.72,205.385,207.02,77540,0
2016-08-22,206.89,207.47,205.05,207.28,61060,0
2016-08-23,207.98,209.95,206.79,208.76,179471,0
2016-08-24,207.8,210.48,207.8,208.65,166778,0
2016-08-25,208.5,213.03,207.17,211.77,171403,0
2016-08-26,211.29,213.155,209.33,211.32,179421,0
2016-08-29,212.24,213.87,211.1,211.96,112462,0
2016-08-30,212,212.26,209.87,211.21,106504,0
2016-08-31,211.49,213.32,208.72,208.94,93192,0
2016-09-01,207.94,210.96,206.9,210.63,160411,0
2016-09-02,211.39,213.5,210.56,213.21,80383,0
2016-09-06,214,214.09,211.36,212.29,159536,0
2016-09-07,212.67,214.095,212.364,213.17,92488,0
2016-09-08,211.91,212.81,209.37,209.73,95117,0
2016-09-09,207.94,208.94,204.97,205.08,162814,0
2016-09-12,204.24,206.52,203.96,206.32,95836,0
2016-09-13,205.05,205.61,201.52,203.53,153305,0
2016-09-14,203.41,205.82,202.78,203.86,86869,0
2016-09-15,203.38,206.84,201.87,206.15,219101,0
2016-09-16,205.44,206.75,204.48,204.53,234604,0
2016-09-19,205.9,206.835,204.21,204.37,100788,0
2016-09-20,206.57,207.1,203.24,203.93,99887,0
2016-09-21,205.38,205.94,203.53,205.5,115821,0
2016-09-22,206,208.96,205.25,208.12,92509,0
2016-09-23,208.92,209.94,207.08,209.53,87586,0
2016-09-26,208.86,209.98,207.2,208.21,77264,0
2016-09-27,207.38,210.64,207.07,209.33,90628,0
2016-09-28,209.97,210.71,207.56,210.48,62303,0
2016-09-29,210.1,214.97,205.47,205.5,131061,0
2016-09-30,204.58,205.44,202.72,204.39,177351,0
2016-10-03,204.7,207.775,202.47,204.03,106388,0
2016-10-04,205,206.95,203.635,204.13,90866,0
2016-10-05,203.99,207.38,203.36,206,150238,0
2016-10-06,206.5,207.3,204.39,206.37,119487,0
2016-10-07,206.1,206.1,201.475,203.85,72529,0
2016-10-10,205.71,208.47,205.51,207.25,78545,0
2016-10-11,206.16,206.88,200.11,202.22,143806,0
2016-10-12,201.92,204.18,200.61,203.78,101695,0
2016-10-13,201.78,204.45,198.99,204.03,118621,0
2016-10-14,204.57,206.34,203,204.59,103728,0
2016-10-17,205.28,205.36,202.89,203.14,112080,0
2016-10-18,203,206.54,203,203.95,68255,0
2016-10-19,204.22,205.46,203.21,203.75,84389,0
2016-10-20,203.24,204.7,201.61,202.54,87376,0
2016-10-21,202.56,208.87,202.06,208.43,103905,0
2016-10-24,210,210.92,208.8,209.91,121382,0
2016-10-25,209.79,210.78,205.58,210.63,207663,0
2016-10-26,210.17,212.175,208.445,208.74,133989,0
2016-10-27,210.85,211.3,204.8,206.51,198459,0
2016-10-28,206.2,209.99,206.2,208.53,219918,0
2016-10-31,210.52,211.54,208.346,210.99,305084,0
2016-11-01,211.19,217.81,210.69,215.26,986727,0
2016-11-02,211.95,211.95,201.39,210.54,779555,0
2016-11-03,210.2,213.22,208.13,210.03,276972,0
2016-11-04,208.91,212.56,208.525,210.59,239745,0
2016-11-07,213,218.25,210.57,216,512473,0
2016-11-08,204.1,215.2,201.91,207.14,790119,0
2016-11-09,203.36,204.89,199.94,201.09,386664,0
2016-11-10,201.95,204.41,193.46,196.96,584985,0
2016-11-11,197.1,201.44,195.65,198.6,434541,0
2016-11-14,199.34,199.39,189.25,190.92,637234,0
2016-11-15,191.66,200.91,190.805,200.11,557311,0
2016-11-16,199.61,206.52,195.98,205.88,505571,0
2016-11-17,205.31,211.49,205.31,210.81,227014,0
2016-11-18,210.5,212.92,209.595,209.81,313581,0
2016-11-21,210,212.97,209.17,211.19,238193,0
2016-11-22,211.78,212.014,208.83,210.37,222597,0
2016-11-23,209.81,209.98,207.235,209.1,224225,0
2016-11-25,209.7,211.96,209.285,211.3,67742,0
2016-11-28,210.94,212.075,209.78,210.41,211336,0
2016-11-29,208.75,210.435,208.13,208.51,336111,0
2016-11-30,209.77,210,204.572,204.93,301590,0
2016-12-01,205.05,209.687,194.22,195.4,700665,0
2016-12-02,192.58,193.4,187.68,191.4,656829,0
2016-12-05,192.63,195.085,190.22,192.96,416327,0
2016-12-06,193.21,196.35,192,195.4,329290,0
2016-12-07,196.15,197.3,193.07,195.77,199819,0
2016-12-08,196.02,196.89,193.23,193.53,213297,0
2016-12-09,193.65,194.18,188.73,190.4,421873,0
2016-12-12,190.51,191.615,186.85,187.66,548625,0
2016-12-13,188.82,194.525,181.561,193.82,1038205,0
2016-12-14,193.2,193.6,187.25,187.9,480216,0
2016-12-15,187.81,188.34,183.88,184.23,541528,0
2016-12-16,184.06,186.31,183.33,183.82,429030,0
2016-12-19,183.9,187.105,183.31,185.83,364609,0
2016-12-20,186.63,189.73,184.51,187.24,366053,0
2016-12-21,187.49,188.84,184.39,184.77,244935,0
2016-12-22,184.24,184.24,180.29,181.36,243869,0
2016-12-23,181.35,185.94,180.33,183.33,204366,0
2016-12-27,183.89,185.11,183.3,184.5,184628,0
2016-12-28,184.72,184.72,181.38,182.04,228084,0
2016-12-29,182.2,183.37,180.49,181.81,183970,0
2016-12-30,182.53,183.96,181.01,182.35,320770,0
2017-01-03,182.75,186.16,182.41,186.13,333135,0
2017-01-04,186.96,191.27,186.96,189.61,356350,0
2017-01-05,189,190.14,186.6,187.43,185450,0
2017-01-06,187.93,189.65,185.31,189.07,177083,0
2017-01-09,188.6,191.725,188.5,191.06,277108,0
2017-01-10,191.36,191.5,187.96,191.13,407461,0
2017-01-11,190.65,196.68,190,196.64,487501,0
2017-01-12,195.53,198.52,192.15,198.22,466278,0
2017-01-13,199.22,201.65,198.17,201.14,397166,0
2017-01-17,199.86,199.86,192.81,193.18,370042,0
2017-01-18,193.68,195.61,191.56,194.42,341812,0
2017-01-19,194.33,195.3,191.25,192.3,445002,0
2017-01-20,193.32,194.79,192.31,194.63,360290,0
2017-01-23,193.74,196.8,193.74,195.49,274714,0
2017-01-24,196.48,199.3,192.01,197.92,212589,0
2017-01-25,199.37,200.49,196.5,198.06,192775,0
2017-01-26,198.94,200.36,194.76,196.23,243912,0
2017-01-27,197.2,198.4,194.14,196.85,172703,0
2017-01-30,196.35,196.48,192.52,193.7,174458,0
2017-01-31,192.84,194.87,191.21,193.66,149460,0
2017-02-01,194.34,195.965,188.52,189.2,421958,0
2017-02-02,189.49,193.55,189.49,192.19,245133,0
2017-02-03,194.11,198.49,192.33,197.09,250203,0
2017-02-06,196.49,198.625,195.44,197.67,308661,0
2017-02-07,198.73,200.29,198.37,199.55,450118,0
2017-02-08,188.13,194.36,185,193.11,1166584,0
2017-02-09,192.65,197.01,192.5,193.58,465363,0
2017-02-10,192.99,196.31,192.4,195.61,248957,0
2017-02-13,195.73,195.73,193,194.07,483798,0
2017-02-14,193.23,196.53,191.97,196.33,297437,0
2017-02-15,195.92,197.575,194.24,196.98,282171,0
2017-02-16,197.17,197.78,196.21,197.35,282488,0
2017-02-17,196.55,197.62,195.55,197.47,184248,0
2017-02-21,197.21,199.4,196.57,199.39,261762,0
2017-02-22,199.35,199.82,193.329,197.35,213686,0
2017-02-23,197.72,198.95,195.67,197.14,193682,0
2017-02-24,195.35,198.54,191.12,198.28,120768,0
2017-02-27,198.11,199.39,197.19,199.17,208490,0
2017-02-28,198,198.52,193.2,193.39,362610,0
2017-03-01,194.92,196.82,194.1,195.47,538925,0
2017-03-02,194.8,195.5,192.61,194.03,361981,0
2017-03-03,193.5,195.525,191.376,193.88,282156,0
2017-03-06,193.19,194.895,190.52,193.56,428338,0
2017-03-07,193.24,195.63,192.84,195.03,349535,0
2017-03-08,195.53,195.689,193.81,195.06,330152,0
2017-03-09,195.39,197.38,193.08,196.69,303660,0
2017-03-10,198,198.97,196.385,196.6,218688,0
2017-03-13,196.4,198.13,194.97,196.6,194333,0
2017-03-14,195.95,196.2,192.36,194.94,211418,0
2017-03-15,196.06,196.06,192.6,195.22,234493,0
2017-03-16,196.02,196.83,194.625,195.2,99570,0
2017-03-17,196.44,196.79,193.585,194.65,339820,0
2017-03-20,194.67,197.45,194.67,195.51,156090,0
2017-03-21,195.82,196.325,191.22,192.11,330631,0
2017-03-22,191.81,193.53,189.2,193.35,266518,0
2017-03-23,193.1,194.04,191.13,191.49,241836,0
2017-03-24,191.92,192.83,189.47,190.39,279831,0
2017-03-27,188.48,192.81,187.17,192.36,340420,0
2017-03-28,192.09,194.17,189.71,193.75,372265,0
2017-03-29,194.13,195.4,193.37,195.16,200298,0
2017-03-30,194.77,195.69,193.15,194.54,169181,0
2017-03-31,194.58,196.51,192.82,195.21,208071,0
2017-04-03,196.05,197.3,194.33,195.09,268186,0
2017-04-04,194.84,195.96,193.83,194.6,163223,0
2017-04-05,195.3,198.17,192.83,195.28,285324,0
2017-04-06,197.67,200.93,197.075,198.09,300932,0
2017-04-07,198.44,199.98,196.36,196.96,180237,0
2017-04-10,197.59,198.51,196.265,198.41,177994,0
2017-04-11,197.65,199.2,196.87,199.2,175313,0
2017-04-12,198.78,199.68,197.55,198.6,121489,0
2017-04-13,198.74,203.93,195.55,201.2,283225,0
2017-04-17,201.8,202.57,200.64,201.385,178918,0
2017-04-18,200.99,201.895,198.5,200.6,232677,0
2017-04-19,200.84,204.7,200.84,204.28,188986,0
2017-04-20,204.96,208,203.115,207.01,235438,0
2017-04-21,207.13,208.995,204.73,206.57,227750,0
2017-04-24,209.26,210.02,208.16,209.92,233187,0
2017-04-25,209.95,213.135,208.125,210.91,443438,0
2017-04-26,206.9,206.9,196.24,199.43,1006642,0
2017-04-27,199.01,204.3,198.415,203.41,526866,0
2017-04-28,202.51,202.96,199.55,202.67,379695,0
2017-05-01,202.92,206.55,202.09,206.37,452048,0
2017-05-02,206.58,207.47,203.67,205.07,457845,0
2017-05-03,204.49,206.86,204.33,206.19,317521,0
2017-05-04,206.86,211.09,205.9,209.75,414154,0
2017-05-05,209.8,214.42,209.66,214.38,429919,0
2017-05-08,213.5,214.37,209.505,211.45,343752,0
2017-05-09,210.8,211.81,209.56,211.48,383521,0
2017-05-10,210.93,213.57,210.77,212.29,239541,0
2017-05-11,211.88,211.88,209.19,209.4,178204,0
2017-05-12,209.35,211,206.535,210.18,190744,0
2017-05-15,210.96,212.22,208.6,212.11,183694,0
2017-05-16,212.3,213.97,208.57,213.02,200825,0
2017-05-17,211.34,213,208.23,208.26,228437,0
2017-05-18,207.3,209.84,206.72,208.66,284182,0
2017-05-19,210.59,214.05,208.86,213.32,159451,0
2017-05-22,213.14,216.07,213.05,214.78,201407,0
2017-05-23,214.75,216.18,212.38,215.96,166184,0
2017-05-24,216.5,219.205,216.2,218.96,197031,0
2017-05-25,219.63,222,218.8,220.07,155480,0
2017-05-26,220.05,224.09,204.973,223.2,304034,0
2017-05-30,225,225,220.22,221.21,201433,0
2017-05-31,221.36,221.5,218.29,220.74,212402,0
2017-06-01,220.79,223.26,219.34,223.04,193084,0
2017-06-02,224,224.72,220.22,223.87,156079,0
2017-06-05,223.67,225.625,222.34,223.9,121115,0
2017-06-06,223.27,224.33,219.7,219.95,274534,0
2017-06-07,220.81,223.92,218.98,220.61,346885,0
2017-06-08,220.78,223.97,218.56,219.66,206850,0
2017-06-09,220,221.415,201.755,209.81,486024,0
2017-06-12,208.53,209.625,199.178,206.71,452956,0
2017-06-13,208.46,208.56,203.3,207.25,269890,0
2017-06-14,208.2,209.415,203.78,207.03,281117,0
2017-06-15,204.41,208.9,201.72,208.4,385958,0
2017-06-16,209.06,213.88,207.84,213.67,447032,0
2017-06-19,215.21,217.2,214.76,216.49,202485,0
2017-06-20,216.5,218.8,215.88,216.45,203298,0
2017-06-21,217.56,219.65,216.54,217.64,152678,0
2017-06-22,217.64,220.66,216.86,220.15,201372,0
2017-06-23,220.27,223.69,219.79,222.16,366291,0
2017-06-26,223.73,224.7,221.17,221.91,230727,0
2017-06-27,222.07,224.71,216.57,217.1,214089,0
2017-06-28,217.84,219.58,215.61,216.85,204462,0
2017-06-29,216.56,218.326,207.15,209.94,596392,0
2017-06-30,210.94,212.45,209.14,210.06,319943,0
2017-07-03,211.56,211.56,206.02,208.8,140779,0
2017-07-05,208.95,213.83,208.95,212.46,287922,0
2017-07-06,210.96,212.35,209.41,210.18,350138,0
2017-07-07,210.46,215.75,210.46,213.86,165939,0
2017-07-10,214.6,217.86,211.86,216.84,275237,0
2017-07-11,216.12,217.47,212.3,214.35,292040,0
2017-07-12,216.02,218.02,214.21,215.74,260338,0
2017-07-13,215.68,216.15,213.19,213.82,180824,0
2017-07-14,214.67,216.52,214.11,215.41,139283,0
2017-07-17,214.6,216.4,214.375,215.51,141795,0
2017-07-18,215,216.05,213.19,215.06,271282,0
2017-07-19,215.81,225,215.81,223.48,428084,0
2017-07-20,224.15,225.19,219.41,224.62,232632,0
2017-07-21,223.25,227.16,221.28,225.39,223494,0
2017-07-24,225.86,228.23,223.55,227.81,227399,0
2017-07-25,227.96,232.18,227.57,232.03,364247,0
2017-07-26,233.32,233.42,228.465,228.81,277928,0
2017-07-27,226.35,229.1,221.155,225.61,339981,0
2017-07-28,224.93,230.08,223.04,227.21,287274,0
2017-07-31,226.7,227.08,223.65,225.71,293003,0
2017-08-01,227.64,229.41,224.588,226.99,450163,0
2017-08-02,197.98,205.33,197.75,200.005,2214806,0
2017-08-03,200.01,201.33,198.901,200.62,723076,0
2017-08-04,201.245,201.5,195.62,196.24,299058,0
2017-08-07,196.5,197.92,192.24,193.2,459362,0
2017-08-08,192.32,196.75,191.6,195.65,398664,0
2017-08-09,195,196.83,191.95,192.21,276218,0
2017-08-10,191.31,192.4,188.01,189.54,272817,0
2017-08-11,189.25,193.99,189.2,193.13,380445,0
2017-08-14,194.65,195.82,193.33,193.82,289526,0
2017-08-15,193.57,194.95,190.02,192.92,406032,0
2017-08-16,193.15,195.15,191.01,193.99,380836,0
2017-08-17,194.08,195.6,191.09,191.28,316593,0
2017-08-18,191.92,196.99,190.64,195.88,544844,0
2017-08-21,194.77,197.39,194.77,197.02,643935,0
2017-08-22,197.88,199.77,196.25,198.96,355243,0
2017-08-23,198.5,200.82,197.25,199.05,740397,0
2017-08-24,199.16,199.16,194.5,195.665,293869,0
2017-08-25,196.55,198.215,194.15,194.57,298759,0
2017-08-28,195.61,196.78,193.79,196.62,179241,0
2017-08-29,195.35,198.73,194.79,198.11,212192,0
2017-08-30,198.23,198.58,195.98,197.26,213287,0
2017-08-31,197.61,201.34,197.35,200.9,254607,0
2017-09-01,200.86,201.96,199.42,199.81,214992,0
2017-09-05,199.27,200.774,197.03,198.89,302263,0
2017-09-06,199.6,199.748,194.44,194.96,297710,0
2017-09-07,195.92,197.23,194.82,195.84,216784,0
2017-09-08,195.33,195.775,190.02,190.92,711216,0
2017-09-11,192.28,195.465,191.11,193.73,704997,0
2017-09-12,193.76,194.15,189.49,190.82,275016,0
2017-09-13,190.11,190.28,186.35,187.19,365608,0
2017-09-14,187.15,190.23,186.22,189.775,397821,0
2017-09-15,189.63,190.43,187.09,187.38,715915,0
2017-09-18,187.78,188.55,186.9,187.07,331960,0
2017-09-19,187.18,188.225,184.31,185.65,384249,0
2017-09-20,186.19,186.19,182.59,184.29,434523,0
2017-09-21,184.35,187.11,182.02,185.36,377279,0
2017-09-22,185.27,187.36,185.03,185.16,183574,0
2017-09-25,184.57,184.67,181.588,183.95,200625,0
2017-09-26,184.26,186.2,182.55,183.21,285662,0
2017-09-27,183.79,186.09,183.22,185.01,279841,0
2017-09-28,184.44,185.37,182.758,184.85,413094,0
2017-09-29,185.51,190.07,185.51,189.59,561576,0
2017-10-02,189.36,191.36,188.96,190.4,364403,0
2017-10-03,190.72,192.72,190.521,192.39,205689,0
2017-10-04,191.36,192.141,189.83,190.29,239043,0
2017-10-05,191.39,193.69,189.82,193.57,158815,0
2017-10-06,192.63,195.45,192,194.81,188174,0
2017-10-09,194.64,195.18,193.14,194.22,115170,0
2017-10-10,194.57,196.425,193.76,194.56,151885,0
2017-10-11,195,196.49,194.69,195.66,153511,0
2017-10-12,195.65,196.78,194.45,195.2,158505,0
2017-10-13,195.74,199.39,195.74,197.92,181595,0
2017-10-16,198.16,199,194.3,194.45,136318,0
2017-10-17,193.43,193.85,192.05,193.24,157691,0
2017-10-18,193.33,194.2,191.45,191.72,214755,0
2017-10-19,192.27,192.27,190.22,191.43,209125,0
2017-10-20,191.44,194.63,190.87,193.42,277296,0
2017-10-23,193.53,194.285,191.57,193.13,170440,0
2017-10-24,192.51,194.87,192.11,193.69,158825,0
2017-10-25,193.87,196.16,192.97,195.54,223888,0
2017-10-26,195.66,196.36,190.01,195.77,177815,0
2017-10-27,197,198.06,195.39,197.75,302148,0
2017-10-30,197.66,197.73,194.81,196.45,376217,0
2017-10-31,197.7,203.11,196.7,202.59,384904,0
2017-11-01,203.45,205.6,200.04,203.12,893454,0
2017-11-02,223.58,224.57,210.08,210.84,1159349,0
2017-11-03,207.01,208.52,202.27,206.78,551578,0
2017-11-06,204.57,205.99,198.99,201.88,440633,0
2017-11-07,200.32,201.72,195.46,196.14,387704,0
2017-11-08,196.73,200.485,196.15,199,515218,0
2017-11-09,197.43,197.59,194.54,196.92,421676,0
2017-11-10,197.34,198.75,195.77,198.4,293168,0
