Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.44,17.5,17.31,17.48,486500,0
2005-02-28,17.5,18,17.45,17.89,1157500,0
2005-03-01,17.89,17.89,17.5,17.84,521400,0
2005-03-02,17.82,18.15,17.61,18.05,949700,0
2005-03-03,18,18.04,17.76,17.81,495200,0
2005-03-04,17.83,17.95,17.71,17.85,438100,0
2005-03-07,17.94,17.95,17.58,17.7,268600,0
2005-03-08,17.69,17.79,17.65,17.7,78500,0
2005-03-09,17.78,17.78,17.4,17.5,305600,0
2005-03-10,17.5,17.51,17.1,17.51,311600,0
2005-03-11,17.53,17.75,17.48,17.61,114200,0
2005-03-14,17.58,17.65,17.41,17.55,176400,0
2005-03-15,17.55,17.58,17.3,17.45,102700,0
2005-03-16,17.38,17.38,17.21,17.25,194800,0
2005-03-17,17.17,17.25,16.75,17.05,357000,0
2005-03-18,17.02,17.24,16.61,17.12,718900,0
2005-03-21,17.17,17.59,17.12,17.59,181200,0
2005-03-22,17.59,17.69,17.3,17.6,353700,0
2005-03-23,17.55,17.75,17.4,17.49,441000,0
2005-03-24,17.45,17.74,17.45,17.63,637500,0
2005-03-28,18,18.01,17.65,17.9,712800,0
2005-03-29,17.8,17.95,17.76,17.8,810900,0
2005-03-30,17.8,17.89,17.53,17.72,250800,0
2005-03-31,17.72,17.72,16.7,17.1,2175100,0
2005-04-01,17.12,17.5,17.12,17.3,747300,0
2005-04-04,17.27,17.3,16.83,17.13,351200,0
2005-04-05,17.1,17.25,17.01,17.15,217800,0
2005-04-06,17.2,17.25,17.1,17.11,324500,0
2005-04-07,17.07,17.25,16.95,17.2,179400,0
2005-04-08,17.15,17.15,16.9,17.02,212100,0
2005-04-11,17.08,17.08,16.15,16.59,704900,0
2005-04-12,16.5,17.12,16.42,16.94,602400,0
2005-04-13,17,17,16.68,16.75,146600,0
2005-04-14,16.75,16.77,16.4,16.45,124000,0
2005-04-15,16.7,17.1,16.42,16.75,311500,0
2005-04-18,16.55,16.82,16.3,16.6,176500,0
2005-04-19,16.55,16.95,16.5,16.94,149500,0
2005-04-20,16.96,17,16.6,16.98,205300,0
2005-04-21,17,17.04,16.79,16.86,132600,0
2005-04-22,16.85,16.85,16.25,16.25,389500,0
2005-04-25,16.3,16.45,16,16.32,209900,0
2005-04-26,16.3,16.57,15.71,16.25,336900,0
2005-04-27,16.25,16.9,16.17,16.89,570600,0
2005-04-28,16.83,16.97,16.65,16.85,150800,0
2005-04-29,16.86,16.89,16.7,16.7,173600,0
2005-05-02,16.6,16.66,15.72,15.98,513700,0
2005-05-03,15.95,16.2,15.4,15.61,251500,0
2005-05-04,15.8,15.94,15.47,15.57,328900,0
2005-05-05,15.6,15.89,15.38,15.61,217900,0
2005-05-06,15.8,15.99,15.55,15.76,335500,0
2005-05-09,15.8,15.9,15.7,15.9,163400,0
2005-05-10,15.98,15.98,15.7,15.85,217100,0
2005-05-11,15.86,15.89,15.52,15.76,191500,0
2005-05-12,15.86,15.9,15.7,15.75,92900,0
2005-05-13,15.81,15.84,15.52,15.72,177500,0
2005-05-16,15.65,15.8,15.25,15.51,175500,0
2005-05-17,15.61,15.89,15.35,15.74,229900,0
2005-05-18,15.81,16.13,15.62,15.93,158400,0
2005-05-19,16,16.25,15.95,16.05,230400,0
2005-05-20,16.08,16.14,15.94,16.01,568900,0
2005-05-23,15.6,15.88,15.6,15.85,425500,0
2005-05-24,15.89,15.9,15.79,15.85,656100,0
2005-05-25,15.85,16.04,15.8,16,296200,0
2005-05-26,16.25,16.44,16.2,16.3,165100,0
2005-05-27,16.39,16.39,16.2,16.2,47100,0
2005-05-31,16.24,16.24,16,16.01,158300,0
2005-06-01,16,16.4,16,16.27,440500,0
2005-06-02,16.23,16.31,16.1,16.3,199200,0
2005-06-03,16.2,16.4,16.2,16.22,298200,0
2005-06-06,16.21,16.5,16.15,16.3,291700,0
2005-06-07,16.23,16.47,16.23,16.35,405800,0
2005-06-08,16.28,16.42,16.2,16.29,235600,0
2005-06-09,16.27,16.5,15.85,16.35,236700,0
2005-06-10,16.32,16.45,16.26,16.27,83500,0
2005-06-13,16.25,16.55,16.25,16.47,49000,0
2005-06-14,16.45,16.98,16.44,16.98,70900,0
2005-06-15,17,17.26,16.98,17.26,212800,0
2005-06-16,17.24,17.4,17.15,17.38,88200,0
2005-06-17,17.99,18.2,17.51,18.2,696600,0
2005-06-20,18.2,18.43,18.1,18.38,253900,0
2005-06-21,18.34,18.49,18.26,18.49,278400,0
2005-06-22,18.42,18.5,18.04,18.4,157400,0
2005-06-23,18.4,18.4,17.92,18,196700,0
2005-06-24,17.93,17.93,17.07,17.46,439100,0
2005-06-27,17.5,17.9,17.27,17.9,239600,0
2005-06-28,17.9,18.25,17.9,18.2,235000,0
2005-06-29,18.2,18.56,18.2,18.52,325000,0
2005-06-30,18.78,18.88,18.2,18.47,246200,0
2005-07-01,18.5,18.86,18.4,18.79,162800,0
2005-07-05,18.8,19.08,18.69,19.04,172700,0
2005-07-06,19.04,19.48,18.85,19.11,264300,0
2005-07-07,19.12,19.37,18.85,19.14,157300,0
2005-07-08,19.14,19.15,18.76,19.15,138700,0
2005-07-11,19.25,19.5,19.17,19.4,212600,0
2005-07-12,19.4,19.98,19.35,19.98,374100,0
2005-07-13,20.1,20.7,20.09,20.15,221600,0
2005-07-14,20.5,20.6,19.8,20.2,112700,0
2005-07-15,20.2,20.61,19.88,20.52,117300,0
2005-07-18,20.49,20.65,19.71,19.83,93600,0
2005-07-19,19.83,20.16,19.38,19.85,131400,0
2005-07-20,19.7,20.34,19.57,20.11,125200,0
2005-07-21,20.07,20.56,19.63,19.74,77900,0
2005-07-22,19.82,20.28,19.82,20.1,88900,0
2005-07-25,19.99,20.45,19.99,20.3,73700,0
2005-07-26,20.29,20.52,20,20.52,123800,0
2005-07-27,20.58,20.6,20.02,20.2,62500,0
2005-07-28,20.4,21.5,20.4,21.37,198600,0
2005-07-29,21.25,21.25,20.38,20.98,236200,0
2005-08-01,20.99,20.99,19.86,20.42,143000,0
2005-08-02,20.42,20.5,20.15,20.19,178000,0
2005-08-03,20.14,20.15,19.75,19.96,176800,0
2005-08-04,19.9,19.96,19.5,19.6,102900,0
2005-08-05,19.6,19.6,19.33,19.5,53000,0
2005-08-08,19.57,19.87,19.49,19.61,51100,0
2005-08-09,19.64,19.75,19,19.4,103700,0
2005-08-10,19.57,19.89,18.8,19.31,94500,0
2005-08-11,19.3,19.8,18.81,19.73,97800,0
2005-08-12,19.73,19.76,19.04,19.44,69900,0
2005-08-15,19.44,20.17,19.35,20.17,77900,0
2005-08-16,20.1,20.59,19.92,20.33,116100,0
2005-08-17,20.33,20.66,20.17,20.63,133100,0
2005-08-18,20.63,20.89,20.52,20.75,81500,0
2005-08-19,20.81,20.94,20.67,20.83,66000,0
2005-08-22,20.79,21.1,20.77,21,67400,0
2005-08-23,21,21.6,20.95,21.12,108100,0
2005-08-24,21,21.32,20.81,21.08,86100,0
2005-08-25,21.14,21.14,20.96,21.03,68100,0
2005-08-26,20.94,20.94,20.25,20.6,64500,0
2005-08-29,20.45,21.09,20.42,21.03,50800,0
2005-08-30,21.01,21.65,21.01,21.52,97400,0
2005-08-31,21.58,22.25,21.58,22,896800,0
2005-09-01,22.18,22.25,21.5,21.86,151100,0
2005-09-02,21.83,21.89,20.7,20.81,138800,0
2005-09-06,20.8,21.47,20.78,21.33,134000,0
2005-09-07,21.28,21.78,21.2,21.65,85600,0
2005-09-08,21.55,21.55,21.26,21.44,100600,0
2005-09-09,21.45,21.56,21.31,21.56,335000,0
2005-09-12,21.51,22,21.46,21.9,241500,0
2005-09-13,21.8,22.01,21.55,21.76,203200,0
2005-09-14,21.85,22,21.72,22,209600,0
2005-09-15,21.98,21.98,21.73,21.87,110800,0
2005-09-16,22.01,22.29,21.9,22.28,233800,0
2005-09-19,22.33,22.33,22,22.05,75600,0
2005-09-20,22.05,22.16,21.95,22.04,544500,0
2005-09-21,21.99,21.99,21.53,21.59,83500,0
2005-09-22,21.55,21.59,20.86,21.12,91900,0
2005-09-23,21.06,21.12,20.95,21.04,62800,0
2005-09-26,21.16,21.2,20.65,20.95,104000,0
2005-09-27,20.93,21.64,20.8,21.33,96300,0
2005-09-28,21.34,21.37,20.95,21.07,72500,0
2005-09-29,21.14,21.75,21.09,21.69,79600,0
2005-09-30,21.75,21.85,21.48,21.59,46600,0
2005-10-03,21.62,21.81,20.89,21.01,253100,0
2005-10-04,21.25,21.6,20.31,20.36,177600,0
2005-10-05,20.53,20.53,19.38,19.38,185400,0
2005-10-06,19.39,20.15,19.3,19.98,160900,0
2005-10-07,20.15,20.4,19.66,20.02,141600,0
2005-10-10,20.03,21.12,20.03,20.47,123400,0
2005-10-11,20.47,20.47,20.09,20.16,160500,0
2005-10-12,20.15,20.2,19.7,19.97,188500,0
2005-10-13,19.85,19.85,19.4,19.6,95700,0
2005-10-14,19.75,19.9,19.41,19.89,72600,0
2005-10-17,19.95,20.1,19.8,20.01,116300,0
2005-10-18,20,20.1,19.35,19.51,62200,0
2005-10-19,19.5,20.3,19.21,20.14,123300,0
2005-10-20,20.15,20.15,19.35,19.51,106500,0
2005-10-21,19.52,20.27,19.24,19.26,93800,0
2005-10-24,19.25,19.89,19.25,19.84,80200,0
2005-10-25,19.8,20.3,19.65,20.3,115800,0
2005-10-26,20.2,20.71,19.74,20.02,178700,0
2005-10-27,23.19,23.19,20.93,21.06,640200,0
2005-10-28,21.06,22.08,21.06,21.36,257400,0
2005-10-31,21.53,22.05,21.5,21.58,355300,0
2005-11-01,21.5,21.75,21.25,21.49,181300,0
2005-11-02,21.57,21.89,21.55,21.74,217500,0
2005-11-03,22.01,22.64,21.97,22.39,294800,0
2005-11-04,22.49,22.5,21.8,21.99,127700,0
2005-11-07,22.06,22.55,21.83,22.18,209400,0
2005-11-08,22.1,22.8,21.98,22.49,209100,0
2005-11-09,22.6,23.16,22.33,22.53,130000,0
2005-11-10,22.54,22.88,22,22.7,129200,0
2005-11-11,22.69,22.71,22.07,22.6,171100,0
2005-11-14,22.5,22.5,22.12,22.21,121200,0
2005-11-15,22.1,22.49,21.94,22,158000,0
2005-11-16,21.95,22.12,21.55,21.9,193300,0
2005-11-17,22.02,22.85,22.01,22.47,95800,0
2005-11-18,22.77,22.9,22.49,22.86,302200,0
2005-11-21,22.86,22.9,22.45,22.69,134900,0
2005-11-22,22.59,22.74,22.39,22.44,210100,0
2005-11-23,22.32,22.32,21.79,21.93,323000,0
2005-11-25,21.85,22.37,21.85,22.31,49200,0
2005-11-28,22.17,22.75,22.04,22.6,155400,0
2005-11-29,22.35,22.9,22.35,22.81,186600,0
2005-11-30,22.85,24.91,22.77,24.36,530900,0
2005-12-01,23.9,24,23.35,23.5,295700,0
2005-12-02,23.37,23.4,22.83,23,240700,0
2005-12-05,23,23.83,22.88,23.36,507300,0
2005-12-06,23.4,23.79,23.27,23.45,134100,0
2005-12-07,23.47,24.12,23.39,23.79,625300,0
2005-12-08,23.8,24,23.09,23.41,257900,0
2005-12-09,23.48,24.2,23.4,23.63,153800,0
2005-12-12,23.63,23.94,23.28,23.61,106700,0
2005-12-13,23.61,23.98,23.43,23.7,145500,0
2005-12-14,23.85,24.1,23.77,23.95,148400,0
2005-12-15,23.8,24,23.33,23.37,156300,0
2005-12-16,23.2,23.4,22.5,22.65,456100,0
2005-12-19,22.55,23.15,22.46,22.86,323800,0
2005-12-20,22.5,22.97,22.25,22.38,261700,0
2005-12-21,22.34,22.54,21.92,21.99,856600,0
2005-12-22,22.05,22.5,21.8,22.35,222400,0
2005-12-23,22.4,22.97,22.31,22.56,83400,0
2005-12-27,22.58,22.69,22.03,22.04,163200,0
2005-12-28,22.04,22.3,21.87,22.09,77400,0
2005-12-29,22.1,22.48,21.98,22.03,84900,0
2005-12-30,21.9,22.16,21.48,22,322900,0
2006-01-03,22.05,23.8,22.05,23.55,814300,0
2006-01-04,23.6,23.95,23.23,23.68,400300,0
2006-01-05,23.5,23.8,23.25,23.43,410600,0
2006-01-06,23.55,23.6,23.04,23.25,223600,0
2006-01-09,23.3,23.37,22.97,23.2,268600,0
2006-01-10,23.11,23.75,23.02,23.43,214300,0
2006-01-11,23.43,23.83,23.07,23.83,177000,0
2006-01-12,23.75,24.5,23.73,24.27,145900,0
2006-01-13,24.27,24.65,24.17,24.35,212900,0
2006-01-17,24.24,24.45,24.1,24.27,132900,0
2006-01-18,24.2,24.66,24.13,24.55,142500,0
2006-01-19,24.5,24.77,24.21,24.55,125100,0
2006-01-20,24.55,24.65,24.42,24.56,199200,0
2006-01-23,24.59,25.05,24.4,24.69,350900,0
2006-01-24,24.72,25.42,24.72,25.18,468200,0
2006-01-25,25.23,25.54,24.98,25.5,583800,0
2006-01-26,25.46,25.8,25.32,25.78,157900,0
2006-01-27,25.7,25.91,25.52,25.67,78200,0
2006-01-30,25.67,25.67,25.3,25.39,106500,0
2006-01-31,25.3,25.7,25.26,25.44,120000,0
2006-02-01,25.25,25.5,25.15,25.39,172100,0
2006-02-02,25.35,25.38,25,25.28,128900,0
2006-02-03,25.2,25.25,24.89,25.16,362000,0
2006-02-06,25.16,27,25.05,26.49,297300,0
2006-02-07,26.59,27.6,26.32,26.34,242000,0
2006-02-08,26.32,26.93,26.24,26.89,176800,0
2006-02-09,24.5,25.25,23.12,24.55,872800,0
2006-02-10,24.6,24.72,24.29,24.49,260000,0
2006-02-13,24.4,24.64,24.24,24.57,593500,0
2006-02-14,24.4,24.86,24.25,24.41,286600,0
2006-02-15,24.35,24.4,23.67,23.8,362100,0
2006-02-16,23.78,24.2,22.7,23.73,583200,0
2006-02-17,23.78,23.82,23.28,23.6,336200,0
2006-02-21,23.67,23.92,23.3,23.65,179600,0
2006-02-22,23.65,24.19,23.62,24.02,174000,0
2006-02-23,24.02,24.02,23.47,23.55,179200,0
2006-02-24,23.5,24.27,23.24,24.25,486400,0
2006-02-27,24.24,24.45,23.8,24.2,295100,0
2006-02-28,24.1,24.28,23.85,24.04,128800,0
2006-03-01,24,24.32,23.71,24.14,180300,0
2006-03-02,24.14,24.56,23.75,24.53,353600,0
2006-03-03,24.53,24.85,24.28,24.58,371200,0
2006-03-06,24.62,25.26,24.3,25.2,291000,0
2006-03-07,25.21,25.23,24.14,24.84,299800,0
2006-03-08,24.71,25.15,24.41,24.77,254500,0
2006-03-09,24.77,24.97,24.5,24.54,227400,0
2006-03-10,24.54,24.78,24.16,24.74,152600,0
2006-03-13,24.73,24.85,24,24.01,199500,0
2006-03-14,24,24.93,23.8,24.82,159200,0
2006-03-15,24.84,25.1,24.67,25.1,142500,0
2006-03-16,25.1,26.1,25.1,25.79,210400,0
2006-03-17,25.92,26.15,25.59,26.01,392900,0
2006-03-20,26,26.48,25.95,26.31,285000,0
2006-03-21,26.3,26.97,26.27,26.63,277800,0
2006-03-22,26.6,27.24,26.34,26.63,313800,0
2006-03-23,26.58,26.88,26.39,26.81,215300,0
2006-03-24,26.8,26.85,26.47,26.75,116300,0
2006-03-27,26.75,26.9,26.3,26.75,113000,0
2006-03-28,26.69,26.83,26.62,26.69,105100,0
2006-03-29,26.79,27.63,26.67,27.25,154000,0
2006-03-30,27.3,27.68,27.3,27.66,173400,0
2006-03-31,27.7,28.05,27.6,28.05,191500,0
2006-04-03,28.05,28.11,27.49,27.75,189100,0
2006-04-04,27.75,28.15,27.74,27.85,173900,0
2006-04-05,27.78,27.8,27.3,27.54,137100,0
2006-04-06,27.41,27.7,27.01,27.5,121200,0
2006-04-07,27.58,28.01,27.38,27.41,153500,0
2006-04-10,27.41,27.85,27.31,27.59,96400,0
2006-04-11,27.55,27.65,26.93,27.21,184900,0
2006-04-12,27.31,27.79,27.1,27.5,202500,0
2006-04-13,27.5,28.13,27.16,28.08,126200,0
2006-04-17,28.2,28.2,27.32,27.67,186100,0
2006-04-18,27.7,27.85,27.55,27.7,259300,0
2006-04-19,27.71,28.99,27.71,28.85,301600,0
2006-04-20,28.95,29.44,28.38,29.21,196400,0
2006-04-21,29.5,29.5,28.7,29.13,370500,0
2006-04-24,29.13,29.13,28.62,28.81,99500,0
2006-04-25,28.91,29.23,28.63,29.04,156200,0
2006-04-26,29.04,30.1,28.98,29.89,216300,0
2006-04-27,29.7,30.84,29.61,30.01,333300,0
2006-04-28,30,31.1,30,30.79,567600,0
2006-05-01,30.69,31,30.38,30.41,186000,0
2006-05-02,30.33,30.7,30.07,30.18,334500,0
2006-05-03,30.2,30.3,29.37,29.59,159900,0
2006-05-04,30.25,31.2,30.03,30.74,433800,0
2006-05-05,30.77,31.31,30.77,31.12,250100,0
2006-05-08,30.5,30.84,29.5,30,371600,0
2006-05-09,29.99,31.5,29.8,31.16,276900,0
2006-05-10,31.05,31.4,30.84,31.11,209200,0
2006-05-11,31.21,31.85,30.2,30.25,255800,0
2006-05-12,30.28,30.49,29.36,29.74,182400,0
2006-05-15,29.49,30.7,29.4,30.47,240100,0
2006-05-16,30.57,31.6,30.51,31.19,426700,0
2006-05-17,30.7,31.73,30.59,31.09,350500,0
2006-05-18,31.11,31.34,30.31,30.32,205600,0
2006-05-19,30.32,30.46,28,28.57,422100,0
2006-05-22,28.58,28.66,27.77,28.5,281300,0
2006-05-23,28.75,30,28.6,28.83,231900,0
2006-05-24,28.76,29.08,27.35,28,241300,0
2006-05-25,28.2,28.66,27.85,28.35,189500,0
2006-05-26,28.36,29.6,28.35,29.56,177700,0
2006-05-30,29.44,29.5,28.65,28.89,277400,0
2006-05-31,29.05,29.64,28.67,29.44,251300,0
2006-06-01,29.44,29.9,29.31,29.8,199900,0
2006-06-02,29.9,30.1,29.58,29.81,185000,0
2006-06-05,29.75,29.85,28.33,28.37,310900,0
2006-06-06,28.34,28.35,27.28,28,248800,0
2006-06-07,28.02,28.78,27.95,28.4,250900,0
2006-06-08,28.27,28.27,26.89,27.83,239900,0
2006-06-09,27.83,28.32,27.62,27.69,149700,0
2006-06-12,27.71,27.71,26.8,26.8,111600,0
2006-06-13,26.6,26.94,25,25.7,260800,0
2006-06-14,25.7,26.64,25.56,26.44,146000,0
2006-06-15,26.8,27.7,26.8,27.39,136000,0
2006-06-16,27.25,27.25,26.49,26.61,599500,0
2006-06-19,26.51,26.6,25.75,25.92,152800,0
2006-06-20,25.92,26.23,25.75,26,128000,0
2006-06-21,25.88,26.4,25.8,25.96,128900,0
2006-06-22,25.9,26.45,25.76,26.41,374200,0
2006-06-23,26.12,26.5,26.05,26.34,273500,0
2006-06-26,26.2,26.75,25.94,26.27,174800,0
2006-06-27,26.36,26.74,26.25,26.38,134400,0
2006-06-28,26.45,26.46,26.01,26.2,323900,0
2006-06-29,26.45,27.8,26.26,27.69,594800,0
2006-06-30,27.94,29,27.86,28.74,491500,0
2006-07-03,28.7,28.99,28.45,28.71,118200,0
2006-07-05,28.48,28.5,27.91,28.18,175800,0
2006-07-06,28.3,28.85,28.2,28.37,174100,0
2006-07-07,28.29,28.29,27.49,27.8,175000,0
2006-07-10,27.79,27.8,26.81,27,178500,0
2006-07-11,26.9,26.91,26.26,26.77,249000,0
2006-07-12,26.83,27.3,26.6,27.11,293000,0
2006-07-13,26.95,27.26,26.85,27.01,172700,0
2006-07-14,27.75,27.94,27.1,27.29,721700,0
2006-07-17,27.11,27.17,26.92,26.99,617000,0
2006-07-18,27.09,27.92,27.09,27.89,324500,0
2006-07-19,27.96,29.44,27.96,29.15,339300,0
2006-07-20,29.25,29.43,28.54,28.58,431100,0
2006-07-21,28.58,28.58,27.46,27.65,264000,0
2006-07-24,27.72,28.13,27.66,28,290000,0
2006-07-25,28.06,28.57,27.84,28.2,194200,0
2006-07-26,28.15,28.5,27.5,28.18,159000,0
2006-07-27,28.4,29.4,28.4,28.72,220300,0
2006-07-28,28.78,29.7,28.77,29.42,239900,0
2006-07-31,29.04,29.95,28.8,29.95,272600,0
2006-08-01,29.98,30.09,29.62,30.01,356400,0
2006-08-02,29.25,29.4,28.01,28.86,723200,0
2006-08-03,28.86,28.86,28.47,28.5,471600,0
2006-08-04,28.6,28.8,27.78,28.21,333500,0
2006-08-07,28.01,28.21,27.3,27.72,375800,0
2006-08-08,27.63,27.63,26.42,26.73,516300,0
2006-08-09,26.9,26.95,26.05,26.15,257200,0
2006-08-10,26,26.05,25.6,25.89,408500,0
2006-08-11,25.89,25.89,25.47,25.62,199700,0
2006-08-14,25.73,26.1,25.61,25.74,152400,0
2006-08-15,25.98,26.41,25.91,26.25,194100,0
2006-08-16,26.23,26.39,25.89,26.27,215300,0
2006-08-17,26.22,26.84,26.19,26.37,99900,0
2006-08-18,26.57,26.99,26.35,26.88,145100,0
2006-08-21,26.75,26.8,26.23,26.31,70400,0
2006-08-22,26.2,26.49,26.02,26.4,149900,0
2006-08-23,26.23,26.45,25.52,25.76,244400,0
2006-08-24,25.8,26.18,25.52,25.74,129800,0
2006-08-25,25.6,25.82,25.5,25.7,74300,0
2006-08-28,25.6,26.58,25.6,25.78,140900,0
2006-08-29,25.88,26.45,25.81,26.35,197200,0
2006-08-30,26.36,26.42,26.03,26.25,167600,0
2006-08-31,26.31,27.14,26.31,26.9,151000,0
2006-09-01,26.94,26.97,26.38,26.54,161600,0
2006-09-05,26.58,27.01,26.56,26.84,63700,0
2006-09-06,26.6,27.29,26.6,27.02,147200,0
2006-09-07,27,27.49,26.85,27.28,199400,0
2006-09-08,27.33,27.4,26.94,27.1,94200,0
2006-09-11,27,27.2,26.3,26.81,123400,0
2006-09-12,26.84,26.94,26.39,26.75,218300,0
2006-09-13,26.49,27.04,26.49,26.88,155400,0
2006-09-14,26.89,27.09,26.69,26.91,130400,0
2006-09-15,26.95,27,26.1,26.1,431500,0
2006-09-18,26.05,26.27,25.85,25.94,284500,0
2006-09-19,25.94,26.14,25.7,26.01,255200,0
2006-09-20,26.1,26.5,25.96,26.06,237400,0
2006-09-21,26.08,26.25,25.85,26,230200,0
2006-09-22,25.92,25.93,25.4,25.44,246500,0
2006-09-25,25.44,25.55,23.9,24.23,1109600,0
2006-09-26,24.11,24.36,23.75,24.1,632600,0
2006-09-27,24.01,24.68,23.68,24.55,241200,0
2006-09-28,24.65,24.9,24.23,24.44,104100,0
2006-09-29,24.46,24.63,24,24.06,280700,0
2006-10-02,24,24.25,23.55,23.89,357600,0
2006-10-03,23.83,23.83,23.29,23.46,224500,0
2006-10-04,23.46,24.25,23.33,24.2,465600,0
2006-10-05,24.32,25.4,24.32,25.2,720000,0
2006-10-06,25.22,25.55,24.2,25.11,205500,0
2006-10-09,25.15,25.5,25.02,25.45,500800,0
2006-10-10,25.45,25.99,25.05,25.88,265500,0
2006-10-11,26,26.36,25.9,26.15,246000,0
2006-10-12,26.28,26.4,26.15,26.22,126300,0
2006-10-13,26.27,26.61,26.07,26.57,158900,0
2006-10-16,26.7,27,26.6,26.99,157600,0
2006-10-17,26.87,27.1,26.63,27.01,180800,0
2006-10-18,27.15,27.38,27,27.07,236900,0
2006-10-19,27.01,27.05,26.56,26.89,398600,0
2006-10-20,27.02,27.11,26.8,27.02,143900,0
2006-10-23,26.92,27.29,26.79,26.89,160700,0
2006-10-24,26.9,27.15,26.8,27.05,118200,0
2006-10-25,27.07,27.3,26.76,27.18,128000,0
2006-10-26,27.19,27.28,27,27.28,124100,0
2006-10-27,27.18,27.56,27.05,27.14,164400,0
2006-10-30,27.1,27.38,26.94,27.23,265000,0
2006-10-31,27.23,27.56,26.97,27.37,131300,0
2006-11-01,27.36,27.42,26.52,26.67,332800,0
2006-11-02,26.47,26.76,26.2,26.55,137900,0
2006-11-03,26.52,27.49,26.52,27.37,132700,0
2006-11-06,27.4,27.86,27.39,27.64,222700,0
2006-11-07,27.64,27.85,27.64,27.78,153500,0
2006-11-08,27.61,29.39,27.06,29.16,342700,0
2006-11-09,29.3,29.79,29,29.3,265400,0
2006-11-10,29.2,29.37,28.88,29.18,196300,0
2006-11-13,29.26,29.47,29.08,29.26,131800,0
2006-11-14,29.29,30.39,29.25,30.34,193700,0
2006-11-15,30.35,31.33,30.24,30.99,212700,0
2006-11-16,31.08,31.13,30.7,30.87,158100,0
2006-11-17,30.84,30.84,29.53,30.16,175200,0
2006-11-20,30.17,30.34,29.89,30.22,79700,0
2006-11-21,30.14,30.28,29.81,30.06,79300,0
2006-11-22,30.2,30.29,29.87,29.99,106700,0
2006-11-24,29.85,30.3,29.53,30.27,49200,0
2006-11-27,30.07,30.07,29.01,29.29,193200,0
2006-11-28,29.2,30.66,29.19,30.49,217300,0
2006-11-29,30.74,30.94,30.37,30.76,113100,0
2006-11-30,30.51,31.15,30.19,30.86,182100,0
2006-12-01,30.86,31,30.31,30.9,142400,0
2006-12-04,30.81,31.2,30.75,31.09,170600,0
2006-12-05,31.17,31.44,30.8,31.05,252100,0
2006-12-06,30.93,31.1,30.75,30.98,81500,0
2006-12-07,30.9,31.15,30.49,30.71,113000,0
2006-12-08,30.66,31.02,30.55,30.83,57700,0
2006-12-11,30.81,30.95,30.47,30.75,129800,0
2006-12-12,30.79,30.95,30.65,30.91,105700,0
2006-12-13,31.11,31.48,30.9,31.05,186500,0
2006-12-14,31.11,31.65,30.95,31.61,148600,0
2006-12-15,31.61,31.77,31.36,31.65,205100,0
2006-12-18,31.72,31.8,30.6,30.78,105200,0
2006-12-19,30.6,31.12,30.1,30.73,167100,0
2006-12-20,30.85,31.3,30.37,30.59,125600,0
2006-12-21,30.7,31.75,30.63,31.03,136000,0
2006-12-22,30.97,30.97,30.31,30.79,44400,0
2006-12-26,30.87,31.47,30.77,30.93,83100,0
2006-12-27,30.95,32.02,30.95,31.98,134000,0
2006-12-28,31.97,32.35,31.12,32.19,103800,0
2006-12-29,32.17,32.36,31.15,31.17,146700,0
2007-01-03,30.97,31.59,30.05,31.25,231300,0
2007-01-04,31.14,32.33,30.41,32.27,132100,0
2007-01-05,32.25,32.25,31.3,31.5,173700,0
2007-01-08,31.56,31.56,30.62,30.73,127400,0
2007-01-09,30.72,31.07,30.46,31,126400,0
2007-01-10,30.7,30.91,30.32,30.63,125500,0
2007-01-11,30.75,30.93,30.27,30.44,172000,0
2007-01-12,30.37,30.94,29.92,30.46,199400,0
2007-01-16,30.63,30.77,29.15,29.68,295400,0
2007-01-17,29.52,29.96,29.41,29.58,275700,0
2007-01-18,29.46,29.58,28.27,29.25,216200,0
2007-01-19,29.25,29.25,28.72,28.99,164200,0
2007-01-22,29.03,29.15,28.49,29,163800,0
2007-01-23,28.9,29.57,28.8,29.28,299300,0
2007-01-24,29.27,30.37,29.27,30.3,218400,0
2007-01-25,30.23,30.23,29.3,29.6,180300,0
2007-01-26,29.7,29.99,29.18,29.75,128700,0
2007-01-29,29.73,30.33,29.73,30.21,99900,0
2007-01-30,29.97,31.23,29.97,31.1,147800,0
2007-01-31,30.6,31.11,30.04,30.87,140700,0
2007-02-01,30.9,31.53,30.9,31.5,158300,0
2007-02-02,31.5,31.6,31.24,31.3,200500,0
2007-02-05,31.37,31.59,30.81,31,154400,0
2007-02-06,31,31.15,30.5,30.68,98300,0
2007-02-07,30.68,31.35,30.45,31.12,110500,0
2007-02-08,30.64,30.64,25,28.38,1099100,0
2007-02-09,28.39,28.45,27.53,27.79,500700,0
2007-02-12,27.87,28.08,27.4,27.72,276470,0
2007-02-13,27.88,28.42,27.88,28.2,470581,0
2007-02-14,28.2,28.33,27.53,27.57,316600,0
2007-02-15,27.48,29.01,27.48,28.8,314900,0
2007-02-16,28.8,29.25,28.41,29.13,262800,0
2007-02-20,29.13,30,29.1,29.75,232700,0
2007-02-21,29.75,29.75,29.2,29.6,214400,0
2007-02-22,29.1,30,29.1,29.8,223500,0
2007-02-23,29.71,30.22,29.4,29.93,188700,0
2007-02-26,29.97,30.21,29.41,30,196300,0
2007-02-27,29.5,29.99,28.93,29.05,446200,0
2007-02-28,28.83,29,28,28.48,505800,0
2007-03-01,27.95,29.44,27.74,28.86,371513,0
2007-03-02,28.66,28.68,28,28.13,247900,0
2007-03-05,28,28.44,27.33,28.06,310300,0
2007-03-06,28.37,29.17,28.21,28.96,185300,0
2007-03-07,28.76,28.76,28.12,28.47,180000,0
2007-03-08,28.72,29.43,28.65,29.04,326900,0
2007-03-09,29.29,29.34,28.53,28.91,79100,0
2007-03-12,29.04,30,28.91,29.6,289900,0
2007-03-13,29.34,29.75,28.53,28.61,216200,0
2007-03-14,28.55,29.99,28.41,29.86,305300,0
2007-03-15,29.85,30.31,29.75,30.08,191200,0
2007-03-16,30.08,30.68,29.82,30.02,512900,0
2007-03-19,30.2,30.4,29.91,30.1,270000,0
2007-03-20,30,30.25,29.93,30.15,130200,0
2007-03-21,30.24,30.89,30.13,30.6,143500,0
2007-03-22,30.74,30.87,30,30.54,348000,0
2007-03-23,30.55,30.69,30.12,30.55,150100,0
2007-03-26,30.5,30.66,30.15,30.62,97300,0
2007-03-27,30.5,30.5,30.32,30.45,71300,0
2007-03-28,30.3,30.58,30.24,30.43,361600,0
2007-03-29,30.5,30.65,30.19,30.31,203400,0
2007-03-30,30.13,30.53,30.07,30.33,127600,0
2007-04-02,30.5,30.75,30.1,30.4,270000,0
2007-04-03,30.59,30.97,30.32,30.36,207600,0
2007-04-04,30.09,30.69,29.82,30.69,275800,0
2007-04-05,30.81,31.27,30.77,31.02,392300,0
2007-04-09,31.11,31.22,30.93,31.06,254500,0
2007-04-10,31.02,31.33,30.94,31.3,290900,0
2007-04-11,31.33,31.77,30.88,30.99,395300,0
2007-04-12,31.01,31.54,30.99,31.19,230200,0
2007-04-13,31.11,31.16,30.97,31.05,243200,0
2007-04-16,31.27,31.68,31.24,31.55,127300,0
2007-04-17,31.53,31.63,31.07,31.62,182100,0
2007-04-18,31.62,31.96,31.45,31.74,184300,0
2007-04-19,31.31,31.47,30.82,31.44,183900,0
2007-04-20,31.99,31.99,31.4,31.59,175800,0
2007-04-23,31.47,31.55,31.29,31.37,120400,0
2007-04-24,31.37,31.55,30.86,31.42,268700,0
2007-04-25,31.67,32.61,31.64,32.4,400500,0
2007-04-26,32.3,32.31,31.84,32.1,239300,0
2007-04-27,31.94,32.04,31.67,31.87,120700,0
2007-04-30,31.87,31.87,30.97,31.51,507900,0
2007-05-01,31.47,31.48,31,31.41,399000,0
2007-05-02,31.28,31.9,31.28,31.49,360200,0
2007-05-03,31.74,31.96,30.7,31.61,391389,0
2007-05-04,31.72,32,31.58,32,180000,0
2007-05-07,31.8,31.89,31.6,31.82,136400,0
2007-05-08,31.62,31.62,31.16,31.17,286000,0
2007-05-09,31.03,31.58,30.63,31.42,107500,0
2007-05-10,31.22,31.22,30.2,30.24,157500,0
2007-05-11,30.46,31.23,30.41,31.19,194700,0
2007-05-14,30.73,31.13,30.73,30.91,190900,0
2007-05-15,30.77,31.32,30.53,31.21,324600,0
2007-05-16,31.3,31.66,30.97,31.63,161600,0
2007-05-17,31.67,32.47,30.91,31.78,608800,0
2007-05-18,31.78,32.75,31.77,32.52,498100,0
2007-05-21,32.42,33.42,32.25,32.83,331700,0
2007-05-22,32.7,33.19,32.55,32.99,207700,0
2007-05-23,33.35,34.12,33.11,33.61,414900,0
2007-05-24,33.61,34.4,33.36,33.51,237300,0
2007-05-25,33.6,34.37,33.52,34.02,200570,0
2007-05-29,34.02,34.98,34.02,34.7,385800,0
2007-05-30,34.45,35,34.15,35,281100,0
2007-05-31,35.15,35.67,34.89,35.07,306400,0
2007-06-01,35.3,35.79,35.22,35.58,486900,0
2007-06-04,35.38,35.49,34.29,34.51,316442,0
2007-06-05,34.41,34.52,33.57,34,287800,0
2007-06-06,33.9,33.9,33.35,33.65,348100,0
2007-06-07,33.55,33.63,33.11,33.12,174800,0
2007-06-08,33.15,33.84,33.08,33.73,438500,0
2007-06-11,33.73,34.04,33.43,33.59,361400,0
2007-06-12,33.27,33.49,32.87,33.08,156200,0
2007-06-13,33.09,34.06,32.87,33.29,212900,0
2007-06-14,33.4,33.78,32.85,32.93,243100,0
2007-06-15,33.82,34.49,32.88,32.95,488700,0
2007-06-18,32.97,33.79,32.95,33.65,200300,0
2007-06-19,33.64,34.05,33.41,33.86,379000,0
2007-06-20,34.1,34.29,33,33.07,261700,0
2007-06-21,33.04,33.9,33,33.89,224500,0
2007-06-22,33.88,34.41,33.8,34.1,364400,0
2007-06-25,33.89,33.89,32.97,33.12,253900,0
2007-06-26,33.22,33.37,32.92,33.23,342300,0
2007-06-27,33.1,34.68,32.91,34.56,310300,0
2007-06-28,34.7,35.08,34.43,34.78,232000,0
2007-06-29,34.83,35.17,34.16,34.27,153900,0
2007-07-02,34.52,34.89,33.86,34.22,174800,0
2007-07-03,34.25,34.25,34,34.1,52800,0
2007-07-05,34.06,34.1,33.42,33.88,121700,0
2007-07-06,33.78,34.08,33.41,33.84,128700,0
2007-07-09,33.83,34.03,33.64,33.85,280200,0
2007-07-10,33.55,33.69,33.19,33.48,322800,0
2007-07-11,33.45,34.07,33.45,33.87,334000,0
2007-07-12,34.14,34.58,33.96,34.48,165400,0
2007-07-13,34.48,34.48,33.71,34.04,108300,0
2007-07-16,33.9,34.21,33.56,33.86,194300,0
2007-07-17,34,34.52,33.75,34.01,113800,0
2007-07-18,33.78,34.3,33.6,34.29,181000,0
2007-07-19,34.49,35.06,34.36,35.06,243000,0
2007-07-20,34.98,35.03,34.59,34.79,340400,0
2007-07-23,34.96,35.2,34.7,35,178200,0
2007-07-24,34.53,34.84,33.66,33.83,293300,0
2007-07-25,34.25,34.62,34.01,34.4,534100,0
2007-07-26,33.75,34.47,33.5,33.57,839400,0
2007-07-27,33.5,33.85,32.43,33.34,310700,0
2007-07-30,33.2,34.1,32.53,34,255700,0
2007-07-31,34.25,34.65,33.65,34.06,408700,0
2007-08-01,33.9,34.1,32.97,33.57,426300,0
2007-08-02,33.8,34.46,33.38,33.88,248900,0
2007-08-03,33.81,34.02,32.95,33.2,389900,0
2007-08-06,33.04,34.4,32.45,33.93,417900,0
2007-08-07,35.99,36.15,33.4,34.98,1284600,0
2007-08-08,35.3,37.25,32.56,35.07,1044100,0
2007-08-09,35.06,37.36,33.2,37.02,874900,0
2007-08-10,37,37.49,36.41,37.05,565800,0
2007-08-13,37,37.25,36.03,36.53,472600,0
2007-08-14,36.5,37.43,36.4,36.67,222300,0
2007-08-15,36.5,37.73,36.38,36.55,319600,0
2007-08-16,36.48,37,35.22,36.33,401100,0
2007-08-17,37.42,37.69,36.06,36.3,422700,0
2007-08-20,36.33,36.64,35.77,36.51,173600,0
2007-08-21,36.25,37.29,36.05,37.04,197900,0
2007-08-22,37.3,37.76,36.74,37.33,201600,0
2007-08-23,36.22,36.35,35.41,35.6,375000,0
2007-08-24,35.4,35.66,34.66,35.24,304600,0
2007-08-27,35.07,35.35,34.75,35.02,149400,0
2007-08-28,34.8,35.29,34.75,34.8,224900,0
2007-08-29,34.93,35.6,34.75,35.5,220500,0
2007-08-30,35.05,36.34,35.02,35.96,212400,0
2007-08-31,36.55,37.24,36.35,36.89,298600,0
2007-09-04,36.81,37.71,36.71,36.84,358500,0
2007-09-05,36.53,36.67,35.88,36.31,478700,0
2007-09-06,36.36,37.22,35.56,36.5,130700,0
2007-09-07,35.78,36,35.03,35.45,263700,0
2007-09-10,35.6,36.07,35.21,35.68,197700,0
2007-09-11,35.8,36.49,35.8,35.98,369300,0
2007-09-12,35.91,36.16,35.49,35.61,244100,0
2007-09-13,35.71,36.27,35.28,35.58,202300,0
2007-09-14,35.12,36.29,34.83,36.18,300500,0
2007-09-17,36.08,37.35,35.78,36.94,344700,0
2007-09-18,37.07,38.27,36.7,38.26,274100,0
2007-09-19,38.75,39.37,38.07,38.52,511100,0
2007-09-20,38.57,38.73,38.14,38.31,198000,0
2007-09-21,38.62,38.71,38.15,38.43,339300,0
2007-09-24,38.36,38.37,37.34,37.6,145800,0
2007-09-25,37.42,37.69,36.88,36.99,336700,0
2007-09-26,37.28,37.79,36.75,37,300700,0
2007-09-27,37.09,37.29,36.9,37.18,137400,0
2007-09-28,37.08,37.35,36.34,36.49,222800,0
2007-10-01,36.17,37.49,36.17,37.45,295400,0
2007-10-02,37.4,37.7,37.26,37.53,212200,0
2007-10-03,37.55,37.61,37.1,37.39,132900,0
2007-10-04,37.6,38.47,37.4,37.54,126600,0
2007-10-05,37.56,38.23,36.99,38.2,138200,0
2007-10-08,38,38.16,37.76,38,117100,0
2007-10-09,38,38.64,37.18,38.43,415500,0
2007-10-10,38.37,38.74,38,38.52,376800,0
2007-10-11,38.64,38.72,37.83,38.21,294700,0
2007-10-12,38.13,38.4,37.95,38.07,161400,0
2007-10-15,38.03,38.19,37.47,37.8,200400,0
2007-10-16,37.77,38.12,37.61,37.75,277700,0
2007-10-17,38.02,38.43,37.23,37.8,294500,0
2007-10-18,37.65,38.52,37.25,38.52,256200,0
2007-10-19,38.4,38.62,37.05,37.19,259300,0
2007-10-22,36.7,37.69,36.35,37.28,227700,0
2007-10-23,37.47,37.71,36.83,37.68,202600,0
2007-10-24,37.32,38.11,36.66,37.5,255000,0
2007-10-25,37.5,38.04,36.8,36.89,329100,0
2007-10-26,37.42,37.72,37.03,37.72,169300,0
2007-10-29,37.98,38.46,37.71,38.16,324400,0
2007-10-30,37.49,38.08,36.39,36.8,385300,0
2007-10-31,37.74,40.44,37.61,38.7,701100,0
2007-11-01,38.58,40.72,38.5,38.65,676600,0
2007-11-02,39.24,39.66,38.24,38.7,384600,0
2007-11-05,38.09,39,37.79,38.85,317100,0
2007-11-06,39.06,40.04,38.45,39.93,303900,0
2007-11-07,39.54,39.8,38.67,38.75,247900,0
2007-11-08,39.13,39.2,38.12,38.6,335674,0
2007-11-09,39.53,40.02,38.78,38.8,1138100,0
2007-11-12,38.78,39.29,38.29,38.89,686500,0
2007-11-13,39.33,40.98,39.1,40.45,731653,0
2007-11-14,40.56,40.95,40.21,40.82,687200,0
2007-11-15,40.54,41.12,39.67,40,3597400,0
2007-11-16,40.16,40.31,39.59,40.03,465120,0
2007-11-19,39.69,40.05,39,39.63,353300,0
2007-11-20,39.96,40.93,38.86,39.15,526000,0
2007-11-21,38.96,39.54,38.54,38.99,227800,0
2007-11-23,39.45,39.8,38.84,39.48,60500,0
2007-11-26,39.46,39.66,38.41,38.6,225000,0
2007-11-27,38.88,39.1,37.63,37.85,263800,0
2007-11-28,37.94,38.76,37.94,38.3,257300,0
2007-11-29,38.36,38.69,37.97,38.2,230000,0
2007-11-30,38.88,39.19,37.78,37.95,337209,0
2007-12-03,37.9,38.26,37.56,37.58,523800,0
2007-12-04,37.4,37.64,37.04,37.19,250316,0
2007-12-05,37.74,38.02,36.97,37.46,187800,0
2007-12-06,37.46,37.46,36.78,37.14,374025,0
2007-12-07,37.14,37.34,36.68,37,423800,0
2007-12-10,37.03,37.21,36.65,36.86,485997,0
2007-12-11,36.97,37.27,36.02,36.07,476664,0
2007-12-12,37.01,37.1,35.44,36,319340,0
2007-12-13,35.72,35.79,34.85,35.48,585000,0
2007-12-14,35.18,36.01,34.58,34.94,739700,0
2007-12-17,34.58,35.45,34.47,34.66,276100,0
2007-12-18,34.86,35,34.51,34.69,247800,0
2007-12-19,34.73,34.97,34.2,34.62,292200,0
2007-12-20,34.7,34.85,33.8,34.16,324300,0
2007-12-21,34.53,35.29,33.96,34.98,1091776,0
2007-12-24,34.94,36.35,34.94,35.55,212000,0
2007-12-26,35.26,36.42,35.26,36.06,277047,0
2007-12-27,36.18,36.3,35.24,35.5,237200,0
2007-12-28,35.5,35.92,35.5,35.65,158315,0
2007-12-31,35.55,35.88,35.16,35.49,176600,0
2008-01-02,35.38,35.38,34.37,34.76,262500,0
2008-01-03,34.9,35.1,34.4,34.92,246200,0
2008-01-04,34.53,34.53,33.58,33.69,270283,0
2008-01-07,33.88,34.81,33.71,34.65,452005,0
2008-01-08,34.79,34.88,33.9,34,339900,0
2008-01-09,33.85,34.14,32.06,32.96,479468,0
2008-01-10,32.88,33.45,32.05,33.12,242400,0
2008-01-11,31.81,31.81,29.42,29.61,706700,0
2008-01-14,29.94,30.27,29.27,29.49,380021,0
2008-01-15,29.4,29.89,28.17,28.83,444955,0
2008-01-16,28.85,29.13,27.41,27.92,694818,0
2008-01-17,27.93,28.33,26.99,27.2,577200,0
2008-01-18,27.28,28.32,26.43,26.47,608700,0
2008-01-22,25.47,27.11,24.98,26.77,543047,0
2008-01-23,26.13,28.84,25.96,28.82,653600,0
2008-01-24,29.12,30.68,28.81,28.81,463912,0
2008-01-25,29.37,29.54,28.1,28.65,209162,0
2008-01-28,28.5,29.02,28.31,28.8,308424,0
2008-01-29,28.98,29.06,28.55,28.8,404592,0
2008-01-30,28.55,29.65,28.39,29,238100,0
2008-01-31,28.75,30.2,28.75,29.92,264424,0
2008-02-01,30.24,31.46,30.24,31.38,345312,0
2008-02-04,31.24,31.24,30.15,30.61,237500,0
2008-02-05,30.17,30.74,29.6,29.67,289496,0
2008-02-06,30.12,33.23,29.68,31.53,555822,0
2008-02-07,31.29,31.29,29.52,29.93,747387,0
2008-02-08,29.8,30.41,29.05,29.55,540233,0
2008-02-11,29.5,29.61,28.83,28.94,549800,0
2008-02-12,29.11,29.9,28.53,29.73,434302,0
2008-02-13,30.23,30.94,29.59,30.92,488858,0
2008-02-14,30.73,31,29.8,30.48,365600,0
2008-02-15,30.21,30.21,28.98,29.24,415354,0
2008-02-19,29.68,29.68,28.76,29.34,417536,0
2008-02-20,29.11,29.95,28.89,29.88,224089,0
2008-02-21,30.03,30.35,29.2,29.46,268000,0
2008-02-22,29.45,30.04,29.34,29.89,437400,0
2008-02-25,29.89,30.12,29.13,29.94,282028,0
2008-02-26,29.69,30.84,29.55,30.55,419714,0
2008-02-27,30.15,30.52,29.5,29.54,357200,0
2008-02-28,29.35,29.6,28.61,29.23,326000,0
2008-02-29,28.83,29.3,28.25,28.94,293200,0
2008-03-03,28.9,28.9,27.95,28.38,302300,0
2008-03-04,28.05,28.21,27.8,27.95,456100,0
2008-03-05,28.3,28.41,27.91,28.36,233500,0
2008-03-06,28.26,28.27,27.34,27.49,290200,0
2008-03-07,27.15,28.01,27,27.93,218400,0
2008-03-10,28.02,28.23,27.41,27.55,381800,0
2008-03-11,28.87,31.08,28.87,30.04,811959,0
2008-03-12,29.88,30.26,28.88,28.88,316800,0
2008-03-13,28.46,30,27.89,29.9,304100,0
2008-03-14,30.22,30.22,28.41,28.8,197000,0
2008-03-17,28.01,29.39,27.94,28.68,281570,0
2008-03-18,29.15,30.17,28.4,29.93,421281,0
2008-03-19,30.26,32,30.2,30.83,393800,0
2008-03-20,31.35,33.32,30.82,31.49,758234,0
2008-03-24,31.49,32.32,31.47,32.14,208229,0
2008-03-25,32.41,32.41,31.28,31.84,221300,0
2008-03-26,31.52,31.93,30.86,31.41,212800,0
2008-03-27,31.56,31.56,30.56,31.05,176538,0
2008-03-28,31.16,31.54,31.08,31.3,176000,0
2008-03-31,31.68,31.68,29.8,30.73,274500,0
2008-04-01,31.02,32.11,30.61,32.06,178600,0
2008-04-02,31.95,32.98,31.93,32.94,271900,0
2008-04-03,32.97,33.14,32.3,32.91,247174,0
2008-04-04,32.82,33.34,31.78,33.19,201100,0
2008-04-07,33.36,33.59,33,33.21,194070,0
2008-04-08,32.88,33.34,32.72,33.34,139815,0
2008-04-09,33.79,33.95,32.26,32.29,349700,0
2008-04-10,32.44,33.3,32.33,32.87,199250,0
2008-04-11,32.48,32.9,31.66,31.93,227789,0
2008-04-14,31.99,32.64,31.81,32.27,308438,0
2008-04-15,32.54,33.41,32.23,33.08,196900,0
2008-04-16,33.37,34.58,33.33,34.21,316602,0
2008-04-17,34.07,34.15,33.55,33.58,137695,0
2008-04-18,34.03,34.47,33.73,33.83,298724,0
2008-04-21,33.67,33.97,33.28,33.72,139865,0
2008-04-22,33.5,33.71,32.24,32.75,246125,0
2008-04-23,32.9,33.44,32.34,32.81,209012,0
2008-04-24,32.89,33.16,32.1,33,328042,0
2008-04-25,33.2,34.04,33.06,33.83,196123,0
2008-04-28,33.92,34.37,33.92,34.18,175544,0
2008-04-29,34.33,34.33,33.36,33.51,468869,0
2008-04-30,34.32,34.75,32.67,33,420320,0
2008-05-01,32.91,33.66,32.82,33.43,586823,0
2008-05-02,33.49,33.82,32.78,33.2,256611,0
2008-05-05,33.04,33.22,32.42,32.58,187034,0
2008-05-06,32.43,32.58,31.98,32.24,329991,0
2008-05-07,32.21,32.53,31.62,31.89,324315,0
2008-05-08,31.89,32.2,31.46,31.91,176931,0
2008-05-09,31.45,32.18,31.45,31.85,244772,0
2008-05-12,31.85,32.3,31.85,32,296570,0
2008-05-13,32.11,32.59,31.86,32,247021,0
2008-05-14,31.98,32.71,31.98,32.05,203130,0
2008-05-15,31.92,31.97,31.23,31.35,254688,0
2008-05-16,31.33,31.56,31.05,31.52,412268,0
2008-05-19,31.38,31.66,31.15,31.28,236115,0
2008-05-20,31.26,31.41,30.65,30.78,298348,0
2008-05-21,30.8,31.2,30.22,30.33,319952,0
2008-05-22,30.32,31.84,30.32,31.3,278350,0
2008-05-23,30.93,31.13,30.25,30.81,126385,0
2008-05-27,30.78,31.77,30.72,31.52,112131,0
2008-05-28,31.7,31.7,31.17,31.34,104500,0
2008-05-29,31.3,32.47,31.18,31.79,169156,0
2008-05-30,31.95,32.36,31.43,31.98,284275,0
2008-06-02,31.84,32,31.06,31.47,192221,0
2008-06-03,31.29,31.74,30.4,30.66,408620,0
2008-06-04,30.66,30.94,29.91,30.53,284235,0
2008-06-05,30.57,31.15,30.2,30.98,215996,0
2008-06-06,30.88,30.88,29.88,30.04,227877,0
2008-06-09,30,30.22,29.68,30.01,224637,0
2008-06-10,29.65,30.2,29.65,30.06,251951,0
2008-06-11,29.92,30.22,29.73,29.73,228544,0
2008-06-12,29.91,30.01,29.31,29.53,238124,0
2008-06-13,30.05,30.44,29.3,29.7,361940,0
2008-06-16,29.54,29.69,29.07,29.38,496627,0
2008-06-17,29.4,29.45,28.13,28.23,562032,0
2008-06-18,27.9,28.03,25.61,26.3,1541918,0
2008-06-19,26.29,27.16,25.85,27.02,410393,0
2008-06-20,26.76,26.92,26.02,26.44,673114,0
2008-06-23,26.49,26.84,26.09,26.17,338688,0
2008-06-24,25.87,26.28,25.62,25.75,242651,0
2008-06-25,25.77,26.44,25.48,25.89,255034,0
2008-06-26,25.53,25.53,24.85,25.18,303466,0
2008-06-27,25.24,25.61,24.93,25.03,436135,0
2008-06-30,25.1,25.28,24.78,24.8,264887,0
2008-07-01,24.63,25.14,24.25,24.88,332243,0
2008-07-02,24.91,25.02,24.24,24.35,257144,0
2008-07-03,24.36,24.37,23.46,23.52,166786,0
2008-07-07,23.48,24.01,23.38,23.63,266691,0
2008-07-08,23.46,24.13,23.36,23.92,380241,0
2008-07-09,23.83,24,23.23,23.29,185951,0
2008-07-10,23.24,23.57,22.56,23.29,355645,0
2008-07-11,23.01,23.48,22.56,23.19,663767,0
2008-07-14,23.17,23.35,22.36,22.67,298157,0
2008-07-15,22.38,23.3,22.14,22.84,410075,0
2008-07-16,22.89,24.08,22.81,24.04,377434,0
2008-07-17,24.19,24.42,23.37,24.05,308385,0
2008-07-18,24.07,24.07,22.97,23.42,223399,0
2008-07-21,23.41,23.48,22.94,23.1,170724,0
2008-07-22,23,24.27,22.99,24.1,479440,0
2008-07-23,24.16,24.48,23.75,24.33,364817,0
2008-07-24,24.32,24.4,23.33,23.58,260826,0
2008-07-25,23.76,24.29,23.65,23.8,367417,0
2008-07-28,23.68,23.85,23.41,23.8,246723,0
2008-07-29,23.84,24.28,23.79,24,249929,0
2008-07-30,24.96,29.34,24.96,27.43,1363717,0
2008-07-31,27.21,27.51,26.34,26.55,735215,0
2008-08-01,26.77,27.53,26.55,27.26,463514,0
2008-08-04,27.02,28.97,26.93,28.68,653288,0
2008-08-05,29.03,29.04,28.06,28.88,454807,0
2008-08-06,28.72,29.08,28.33,28.85,249529,0
2008-08-07,28.55,28.91,28.16,28.53,219713,0
2008-08-08,28.56,29.79,28.56,29.25,286710,0
2008-08-11,29.34,29.97,29.25,29.75,460711,0
2008-08-12,29.7,29.95,29.17,29.39,295765,0
2008-08-13,29.37,30.12,29.33,29.97,266519,0
2008-08-14,29.74,30.61,29.6,30.52,483807,0
2008-08-15,30.6,31.49,30.6,31.11,355000,0
2008-08-18,31.23,31.95,30.39,30.75,471041,0
2008-08-19,30.38,30.5,29.59,29.86,203208,0
2008-08-20,29.94,30.14,29.47,29.8,218059,0
2008-08-21,29.56,30.06,29.13,29.66,240690,0
2008-08-22,29.87,30.39,29.25,30.11,217841,0
2008-08-25,30.13,30.14,28.48,28.65,461951,0
2008-08-26,28.65,29.28,28.6,29.14,258329,0
2008-08-27,29.15,30.04,29.04,29.53,212312,0
2008-08-28,29.64,30.09,29.29,30.09,216382,0
2008-08-29,30.13,30.13,29.59,29.75,161383,0
2008-09-02,30.08,31.1,30.07,31.09,321687,0
2008-09-03,31.01,31.48,30.61,30.94,348176,0
2008-09-04,30.21,30.59,29.7,29.96,307975,0
2008-09-05,29.84,29.93,29.1,29.52,314407,0
2008-09-08,30.28,30.66,30.05,30.4,310063,0
2008-09-09,30.13,31.52,30.09,30.09,415734,0
2008-09-10,30.39,30.64,29.63,29.99,234337,0
2008-09-11,29.65,30.12,29,29.96,287998,0
2008-09-12,29.66,30.04,28.86,29.81,221893,0
2008-09-15,29.3,30.21,28.72,29.67,316464,0
2008-09-16,29.36,29.57,27.89,28.85,494504,0
2008-09-17,28.86,29.19,27.77,28.46,493129,0
2008-09-18,28.66,30.9,28.62,29.8,620079,0
2008-09-19,30.38,32.45,29.94,30.56,780921,0
2008-09-22,30.6,31.15,30.06,30.31,368145,0
2008-09-23,30.38,30.93,29.84,29.84,134031,0
2008-09-24,29.82,29.89,28.86,29.2,186975,0
2008-09-25,29.2,29.69,29.04,29.16,185670,0
2008-09-26,28.67,29.36,27.85,28.56,334480,0
2008-09-29,28.2,29.54,26.65,27.17,214969,0
2008-09-30,27.4,29.85,26.82,29.85,487423,0
2008-10-01,29.71,30.96,28.29,29.23,313541,0
2008-10-02,28.71,29.68,27.07,27.09,187063,0
2008-10-03,27.36,28.91,27.05,27.13,176781,0
2008-10-06,26.66,26.9,25.02,26.46,249910,0
2008-10-07,26.64,27.41,23.82,24.02,138071,0
2008-10-08,23.8,25.24,21.5,23.1,280389,0
2008-10-09,23.53,23.8,21.54,21.54,357241,0
2008-10-10,20.51,22.27,18,21.2,426290,0
2008-10-13,22.32,24.02,22,23.88,416442,0
2008-10-14,24.74,25.38,23.64,24.67,420728,0
2008-10-15,23.89,24.78,21.31,21.31,293193,0
2008-10-16,21.52,22.78,19.37,20.52,484434,0
2008-10-17,19.96,20.8,18.09,19.72,355483,0
2008-10-20,19.99,20.63,19.71,20.33,204883,0
2008-10-21,20.08,20.08,19.22,19.37,177572,0
2008-10-22,18.98,18.99,17.76,18.05,234933,0
2008-10-23,18.16,18.65,17.24,18.57,453741,0
2008-10-24,17.38,18.64,17.38,17.62,444224,0
2008-10-27,17.35,17.56,16.62,16.77,338470,0
2008-10-28,17.26,17.52,14.76,17.33,645093,0
2008-10-29,15.74,16.02,12.32,13.12,1648472,0
2008-10-30,13.47,13.5,12.82,13.1,1100414,0
2008-10-31,12.91,13.9,12.75,13.69,934591,0
2008-11-03,13.63,14.44,13.5,14.06,547774,0
2008-11-04,14.07,15.04,14.07,14.98,803773,0
2008-11-05,14.97,15.91,14.86,15.53,657015,0
2008-11-06,15.45,15.74,14.77,14.87,571907,0
2008-11-07,15.02,15.49,14.79,15.45,369246,0
2008-11-10,15.81,15.81,14.82,14.93,244644,0
2008-11-11,14.83,14.89,14.38,14.38,409759,0
2008-11-12,14.37,14.57,13.8,13.9,463617,0
2008-11-13,14.04,14.42,12.36,14.38,721803,0
2008-11-14,14.18,14.31,13.02,13.03,293447,0
2008-11-17,12.95,13.19,12.62,12.84,293608,0
2008-11-18,12.84,13.09,12.05,12.26,339676,0
2008-11-19,12.19,12.19,10.93,10.97,381619,0
2008-11-20,10.95,11,9.37,9.48,539249,0
2008-11-21,9.36,9.62,8.21,8.59,856031,0
2008-11-24,8.71,10.06,8.71,9.92,846667,0
2008-11-25,10.17,10.53,9.96,10.49,486038,0
2008-11-26,10.32,11.32,10.08,11.3,378274,0
2008-11-28,11.37,11.52,10.8,11.38,113999,0
2008-12-01,11.34,11.34,9.78,9.85,388180,0
2008-12-02,10.15,11.96,10.15,11.95,783277,0
2008-12-03,11.66,12.62,11.31,12.45,418061,0
2008-12-04,12.46,12.59,11.13,11.5,283308,0
2008-12-05,11.33,12.3,10.83,12.17,285441,0
2008-12-08,12.43,13.28,12.37,12.53,622648,0
2008-12-09,12.47,13.27,12.03,12.56,333614,0
2008-12-10,12.64,13,11.92,12.6,424282,0
2008-12-11,12.42,12.44,11.53,11.8,205066,0
2008-12-12,11.48,12.12,11.2,12.12,183812,0
2008-12-15,11.89,12.31,10.99,11.3,199991,0
2008-12-16,11.63,12.52,11.3,12.45,282884,0
2008-12-17,12.29,12.76,12.18,12.46,269979,0
2008-12-18,12.47,12.69,11.84,12,377021,0
2008-12-19,12.36,12.65,11.76,12.51,522956,0
2008-12-22,12.62,12.62,11.47,12.01,218254,0
2008-12-23,12.01,12.5,11.33,11.46,177425,0
2008-12-24,11.52,11.58,11.1,11.2,183463,0
2008-12-26,11.28,11.7,11.09,11.69,146344,0
2008-12-29,11.66,11.74,11.24,11.73,419485,0
2008-12-30,11.78,12.65,11.77,12.62,435054,0
2008-12-31,12.69,12.85,12.33,12.6,377778,0
2009-01-02,12.64,13.74,12.61,13.51,315286,0
2009-01-05,13.6,13.87,12.96,13.72,298499,0
2009-01-06,13.67,14.44,13.67,14.27,352695,0
2009-01-07,14.05,14.05,13.35,13.79,313754,0
2009-01-08,13.62,14.12,13.37,14.12,282734,0
2009-01-09,13.39,13.42,11.65,12.16,749656,0
2009-01-12,12.2,12.38,12.06,12.11,356872,0
2009-01-13,12.08,12.45,12,12.34,229998,0
2009-01-14,12.34,12.34,11.47,11.53,326498,0
2009-01-15,11.51,11.91,11.36,11.78,486317,0
2009-01-16,11.8,12.03,11.36,12.01,354375,0
2009-01-20,11.88,12.07,11.13,11.2,406942,0
2009-01-21,11.44,12.04,11.31,12,316014,0
2009-01-22,11.77,12.09,11.43,11.81,358377,0
2009-01-23,11.47,12.06,11.1,11.75,269362,0
2009-01-26,11.74,12.06,11.4,11.8,360574,0
2009-01-27,11.85,12.05,11.76,11.88,211707,0
2009-01-28,12.2,12.79,11.95,12.76,373118,0
2009-01-29,12.57,12.61,11.98,12,247626,0
2009-01-30,11.91,12.37,11.53,11.66,304630,0
2009-02-02,11.72,11.92,11.4,11.81,452755,0
2009-02-03,11.72,12.04,11.45,11.72,421940,0
2009-02-04,11.95,12.15,11.45,11.74,299531,0
2009-02-05,11.6,11.96,11.33,11.44,414152,0
2009-02-06,11.64,11.93,11.43,11.87,522441,0
2009-02-09,11.73,12.3,11.68,12.04,611112,0
2009-02-10,12.02,12.11,11.25,11.35,561821,0
2009-02-11,11.24,11.6,10.72,11.39,960615,0
2009-02-12,11.3,13.29,11.16,13.09,1098077,0
2009-02-13,13.03,13.75,12.95,13.51,587822,0
2009-02-17,13.23,13.76,12.94,13.51,740737,0
2009-02-18,13.6,13.69,13.25,13.48,440967,0
2009-02-19,13.68,14.22,13.54,13.7,519885,0
2009-02-20,13.27,13.96,13.16,13.54,495227,0
2009-02-23,13.61,14.22,13.61,13.77,636003,0
2009-02-24,13.92,14.67,13.59,14.58,339456,0
2009-02-25,14.38,14.42,13.94,14.25,411709,0
2009-02-26,14.42,14.55,13.96,14.3,488195,0
2009-02-27,14.02,14.86,14.01,14.64,717239,0
2009-03-02,14.36,14.61,13.65,13.75,775446,0
2009-03-03,13.95,13.98,13.26,13.36,697330,0
2009-03-04,13.56,14.13,13.38,13.98,354260,0
2009-03-05,13.44,13.75,13.44,13.6,323523,0
2009-03-06,13.5,13.98,13.32,13.79,339114,0
2009-03-09,13.61,14.41,13.37,13.86,360674,0
2009-03-10,14.24,15.46,13.98,15.42,584726,0
2009-03-11,15.47,15.6,14.87,15.3,420404,0
2009-03-12,15.3,16.44,14.99,16.35,466115,0
2009-03-13,16.43,16.82,16.13,16.65,290458,0
2009-03-16,16.69,17.02,16.42,16.77,637659,0
2009-03-17,15.6,15.92,15,15.9,553612,0
2009-03-18,15.87,16.1,15.59,15.98,524051,0
2009-03-19,16.42,16.48,16.04,16.2,472242,0
2009-03-20,16.56,17.03,15.93,16.17,510360,0
2009-03-23,17.1,17.47,16.6,17.47,663476,0
2009-03-24,17.28,17.99,17.2,17.46,517274,0
2009-03-25,17.79,18.72,17.58,18.49,843637,0
2009-03-26,18.69,18.77,18.06,18.49,536492,0
2009-03-27,18.17,18.55,17.95,18.19,375245,0
2009-03-30,17.77,18.17,17.09,17.81,389312,0
2009-03-31,18.15,18.77,17.97,18.22,399105,0
2009-04-01,17.88,18.6,17.81,18.38,360432,0
2009-04-02,18.77,19.7,18.53,19.31,645892,0
2009-04-03,19.31,19.53,18.98,19.19,403756,0
2009-04-06,19.17,19.17,18.46,18.79,367721,0
2009-04-07,18.51,18.7,17.99,18.08,358775,0
2009-04-08,18.15,18.43,17.51,17.8,425496,0
2009-04-09,19.2,19.63,18.33,19.45,619904,0
2009-04-13,19.13,20.01,18.69,19.86,388589,0
2009-04-14,19.42,19.73,18.87,19.23,449691,0
2009-04-15,19.15,19.79,19.06,19.33,404628,0
2009-04-16,19.45,19.54,18.83,19.21,464124,0
2009-04-17,19.25,19.82,19.08,19.67,460807,0
2009-04-20,19.25,19.71,17.96,19.48,401201,0
2009-04-21,19.35,20.58,19.35,20.47,517370,0
2009-04-22,20.18,20.69,19.76,20.26,476672,0
2009-04-23,20.34,20.34,19.32,19.6,390283,0
2009-04-24,19.69,19.92,19.39,19.56,525436,0
2009-04-27,19.27,20.04,19.2,19.88,465978,0
2009-04-28,19.91,20.61,19.54,20.36,424466,0
2009-04-29,22.05,24.77,22.05,23.78,2001955,0
2009-04-30,23.8,24.13,22.83,22.88,878616,0
2009-05-01,22.75,23.18,22.58,22.75,751140,0
2009-05-04,22.99,22.99,22.45,22.8,660219,0
2009-05-05,22.71,23.36,22.71,23.03,1072663,0
2009-05-06,23.32,23.68,23.01,23.4,425345,0
2009-05-07,23.62,24.51,22.96,23.12,330348,0
2009-05-08,23.55,24.39,23.3,24.36,579102,0
2009-05-11,23.82,25.06,23.46,24.88,541956,0
2009-05-12,25.69,25.86,24.38,24.6,782933,0
2009-05-13,24.3,24.3,22.94,22.96,549869,0
2009-05-14,23.39,23.9,23.07,23.51,641850,0
2009-05-15,23.48,23.92,22.68,22.78,590306,0
2009-05-18,22.98,23.27,22.7,23.16,670249,0
2009-05-19,23.33,24.25,23.33,23.89,526485,0
2009-05-20,24.11,25.34,24.06,24.92,915263,0
2009-05-21,24.71,24.92,23.85,24.55,496593,0
2009-05-22,24.62,24.7,23.9,24.4,558939,0
2009-05-26,24.12,25.8,24.12,25.73,480213,0
2009-05-27,25.14,26.27,24.97,24.98,470692,0
2009-05-28,25.22,25.72,24.76,25.5,586913,0
2009-05-29,25.5,25.5,24.04,24.87,509986,0
2009-06-01,25.31,26.14,25.26,26.06,308116,0
2009-06-02,25.87,26.09,25.59,26.09,413785,0
2009-06-03,25.82,25.91,25.24,25.73,236271,0
2009-06-04,25.7,26.65,25.62,26.32,319139,0
2009-06-05,26.62,26.88,26.17,26.45,218117,0
2009-06-08,26.54,26.54,25.25,25.8,259504,0
2009-06-09,25.9,27.07,25.9,26.93,437323,0
2009-06-10,27.04,27.29,26.73,27.24,446154,0
2009-06-11,27.27,28.12,26.89,27.57,275393,0
2009-06-12,27.09,27.62,26.97,27.51,149800,0
2009-06-15,26.86,26.86,25.91,26.31,320431,0
2009-06-16,26.56,26.58,25.72,25.82,191758,0
2009-06-17,25.9,26.02,25.27,25.95,365576,0
2009-06-18,25.87,26.85,25.43,26.6,270036,0
2009-06-19,26.55,26.92,26.44,26.77,508014,0
2009-06-22,26.34,26.39,25.57,25.75,395528,0
2009-06-23,25.85,25.85,24.94,25.44,377033,0
2009-06-24,24.29,24.54,21.97,22.55,1479637,0
2009-06-25,22.46,23.72,22.41,23.71,462947,0
2009-06-26,23.65,25.13,23.45,24.93,622413,0
2009-06-29,24.83,25.55,23.88,25.08,481905,0
2009-06-30,25.09,25.75,25.09,25.47,406432,0
2009-07-01,25.78,26.85,25.77,26.69,328387,0
2009-07-02,26.15,26.4,25.39,25.6,374561,0
2009-07-06,25.58,25.68,24.33,24.97,361457,0
2009-07-07,24.91,25.39,24.48,24.75,338543,0
2009-07-08,24.55,24.78,22.58,23.07,693141,0
2009-07-09,23.27,24.31,23.15,23.89,267283,0
2009-07-10,23.83,24.5,23.81,24.41,274545,0
2009-07-13,24.43,24.83,23.8,24.75,213716,0
2009-07-14,24.81,24.92,24.45,24.9,161299,0
2009-07-15,25.16,26.1,24.97,25.63,496234,0
2009-07-16,25.42,26.28,25.39,26.15,144340,0
2009-07-17,26.22,26.66,25.52,26.54,189848,0
2009-07-20,26.56,27.53,26.23,27.24,277397,0
2009-07-21,27.17,28.07,26.11,26.5,301208,0
2009-07-22,26.3,26.73,26.25,26.53,195630,0
2009-07-23,26.39,27.1,26.39,26.98,339668,0
2009-07-24,26.71,26.88,26.1,26.86,250711,0
2009-07-27,26.84,27.19,26.63,27.12,201879,0
2009-07-28,27.12,27.57,26.93,27.15,495965,0
2009-07-29,29.31,30.5,28.75,29.44,1059604,0
2009-07-30,29.86,30.07,28.47,28.7,524472,0
2009-07-31,28.59,28.96,27.94,28.28,401394,0
2009-08-03,28.64,29.48,28.27,29.45,757996,0
2009-08-04,28.94,29.71,28.9,29.59,519732,0
2009-08-05,29.52,29.72,28.91,29.22,363613,0
2009-08-06,29.42,29.44,27.33,27.46,543117,0
2009-08-07,27.74,28.69,27.54,27.98,480466,0
2009-08-10,28.06,28.15,27.36,27.73,265410,0
2009-08-11,27.73,28.13,27.45,27.74,293016,0
2009-08-12,27.68,28.7,27.61,28,316057,0
2009-08-13,28.14,28.99,28,28.82,407080,0
2009-08-14,28.87,29.13,28.16,28.67,516202,0
2009-08-17,28.13,28.59,27.34,28.42,410710,0
2009-08-18,28.57,29,28.24,28.58,340895,0
2009-08-19,28.25,29.34,28.03,29.14,358164,0
2009-08-20,29.14,29.42,28.36,28.71,326343,0
2009-08-21,28.95,29.96,28.93,29.89,433543,0
2009-08-24,29.94,30,29.4,29.71,289972,0
2009-08-25,29.88,30.66,29.78,30.59,427305,0
2009-08-26,30.59,31.2,30.35,31.08,574220,0
2009-08-27,30.98,31.18,30.27,30.6,359976,0
2009-08-28,30.8,31.89,30.35,31.56,698977,0
2009-08-31,31.27,31.86,31.05,31.52,512508,0
2009-09-01,31.12,31.74,30.08,30.13,504198,0
2009-09-02,29.96,30.02,29.32,29.39,412907,0
2009-09-03,29.6,29.67,28.67,29.5,227834,0
2009-09-04,29.45,30.04,29.08,29.94,173296,0
2009-09-08,30.28,30.38,29.28,29.84,258049,0
2009-09-09,29.92,31.18,29.63,30.86,293775,0
2009-09-10,30.74,30.86,30.2,30.84,123818,0
2009-09-11,30.56,31.2,30.5,30.78,142949,0
2009-09-14,30.66,30.84,30.35,30.7,177533,0
2009-09-15,30.72,30.91,30.54,30.88,212082,0
2009-09-16,30.88,30.99,30.69,30.91,176754,0
2009-09-17,30.95,31.2,30.5,30.65,250339,0
2009-09-18,30.86,30.88,29.93,30.67,384420,0
2009-09-21,30.55,30.97,30.08,30.85,134760,0
2009-09-22,30.97,32,30.81,31.94,275564,0
2009-09-23,31.96,32.14,31.3,31.65,323084,0
2009-09-24,31.69,31.82,30.79,31.19,286121,0
2009-09-25,31.07,31.41,30,30.28,131468,0
2009-09-28,29.31,30.29,28.86,29.57,354781,0
2009-09-29,29.51,30.01,29.51,29.7,246594,0
2009-09-30,29.81,30.22,28.61,29.51,322736,0
2009-10-01,29.45,29.67,28.79,29,291118,0
2009-10-02,28.8,29.01,28.45,28.67,230883,0
2009-10-05,28.73,29.3,28.23,29.16,157306,0
2009-10-06,29.42,30.97,29.42,30.21,405118,0
2009-10-07,30.19,30.24,29.5,29.67,244208,0
2009-10-08,30.02,30.12,29.27,29.27,490853,0
2009-10-09,29.34,29.92,29.04,29.86,346374,0
2009-10-12,29.95,30.62,29.87,30.33,248622,0
2009-10-13,30.38,30.38,29.2,29.55,422701,0
2009-10-14,29.94,30.66,29.94,30.59,195222,0
2009-10-15,30.49,31.45,30.26,31.4,258699,0
2009-10-16,31.21,31.87,30.89,31.75,316328,0
2009-10-19,31.75,32.02,31.12,31.61,275311,0
2009-10-20,31.52,31.61,30.68,30.81,356308,0
2009-10-21,30.65,32.14,30.65,31.12,487077,0
2009-10-22,31.16,31.65,30.45,31.51,141132,0
2009-10-23,31.51,31.58,30.21,30.44,294291,0
2009-10-26,30.49,31.81,30.49,31,359624,0
2009-10-27,31.03,31.55,29.91,30,501078,0
2009-10-28,30.1,30.21,28.11,28.23,495955,0
2009-10-29,28.42,28.89,27.4,28.56,427375,0
2009-10-30,28.3,28.3,27.55,27.91,461049,0
2009-11-02,27.95,28.68,27.39,27.89,432661,0
2009-11-03,27.82,28.67,27.53,28.62,319259,0
2009-11-04,28.68,29.01,28.37,28.78,612055,0
2009-11-05,28.95,29.44,28.61,29.33,281390,0
2009-11-06,29.04,29.45,28.78,29.34,222226,0
2009-11-09,29.67,30.49,29.54,30.42,260842,0
2009-11-10,30.27,31.18,30.05,30.91,387272,0
2009-11-11,31.09,31.43,30.85,31.2,205185,0
2009-11-12,31.13,31.18,29.98,30.04,188061,0
2009-11-13,30.23,30.23,29.29,29.99,196178,0
2009-11-16,30,31.76,30,31.6,274393,0
2009-11-17,31.46,31.65,31.14,31.52,150177,0
2009-11-18,31.62,31.62,30.7,31.28,160055,0
2009-11-19,31.11,31.11,30.32,30.44,211088,0
2009-11-20,30.17,30.27,29.14,29.52,319284,0
2009-11-23,30,30.75,29.76,29.96,137515,0
2009-11-24,29.83,30.04,29.53,29.79,193260,0
2009-11-25,29.94,30,29.56,29.64,122927,0
2009-11-27,28.59,29.4,28.2,28.65,82970,0
2009-11-30,28.65,29.29,27.87,29.17,227234,0
2009-12-01,29.18,30,29.18,29.64,306759,0
2009-12-02,29.64,30.88,29.57,30.12,225728,0
2009-12-03,30.32,30.49,29.88,30,188889,0
2009-12-04,30.63,31.42,30.32,31.17,391772,0
2009-12-07,31.01,31.7,31.01,31.66,257530,0
2009-12-08,31.35,31.44,30.44,30.57,226562,0
2009-12-09,30.5,30.67,29.63,29.85,292194,0
2009-12-10,30.06,30.26,29.71,30.11,224369,0
2009-12-11,30.35,30.88,30.23,30.51,92030,0
2009-12-14,30.86,31.44,30.41,31.41,166038,0
2009-12-15,31.42,31.77,31.06,31.07,194231,0
2009-12-16,31.47,31.85,31.11,31.69,156560,0
2009-12-17,31.39,31.45,30.3,30.89,172772,0
2009-12-18,31.22,32.1,31.08,32.06,441449,0
2009-12-21,32.25,32.48,31.94,32.04,374928,0
2009-12-22,32.05,32.5,31.65,31.83,213867,0
2009-12-23,32,32.5,31.77,32.28,106608,0
2009-12-24,32.49,32.65,32.27,32.6,37495,0
2009-12-28,32.6,32.64,32.08,32.3,73860,0
2009-12-29,32.4,32.4,31.86,31.93,152520,0
2009-12-30,31.94,32.25,31.34,32.03,144958,0
2009-12-31,32.11,32.72,31.69,31.86,122335,0
2010-01-04,32.35,33.39,32.35,33.32,271540,0
2010-01-05,33.18,33.31,32.27,32.88,234876,0
2010-01-06,33.01,33.25,31.98,32.83,202990,0
2010-01-07,32.75,32.9,31.7,32.23,134704,0
2010-01-08,32.23,32.23,31.79,32.13,99171,0
2010-01-11,32.05,32.41,31.69,32.26,142227,0
2010-01-12,32.12,32.37,31.56,31.91,188464,0
2010-01-13,31.92,33.34,31.65,33.13,426513,0
2010-01-14,33.15,33.25,32.85,33,147286,0
2010-01-15,33.11,33.11,32.34,32.82,457262,0
2010-01-19,32.97,33.53,32.84,33.51,428318,0
2010-01-20,33.11,33.38,32.37,32.61,331304,0
2010-01-21,32.75,33.08,32.18,32.19,213882,0
2010-01-22,32.18,32.36,30.87,31,229927,0
2010-01-25,31.39,31.64,30.68,30.73,172684,0
2010-01-26,30.5,30.53,29.51,29.54,259861,0
2010-01-27,29.35,29.38,28.85,29.28,337572,0
2010-01-28,29.28,29.67,28.97,29.45,273846,0
2010-01-29,29.59,29.69,29.05,29.36,285380,0
2010-02-01,29.34,30.05,29.06,29.72,359298,0
2010-02-02,29.83,30.2,29.69,29.92,153455,0
2010-02-03,29.66,30.08,29.59,29.9,125238,0
2010-02-04,29.59,29.9,29.05,29.07,235912,0
2010-02-05,29.09,29.09,28.23,29,119981,0
2010-02-08,28.89,29.08,28.14,28.76,245904,0
2010-02-09,29.06,29.22,28.34,28.5,256024,0
2010-02-10,28.49,28.5,27.74,27.98,290572,0
2010-02-11,28,29.08,27.71,29.05,297757,0
2010-02-12,28.81,29.25,28.76,29.25,348328,0
2010-02-16,29.17,29.87,28.78,29.84,227993,0
2010-02-17,29.87,30,29.55,29.77,346282,0
2010-02-18,29.66,30.91,29.59,30.52,497034,0
2010-02-19,30.45,30.66,30.26,30.48,199675,0
2010-02-22,30.48,30.55,30.1,30.15,216308,0
2010-02-23,30.02,30.08,29.28,29.99,360280,0
2010-02-24,29.99,29.99,29.39,29.47,341508,0
2010-02-25,28.99,28.99,28.03,28.26,390818,0
2010-02-26,28.2,28.43,27.63,28.32,443777,0
2010-03-01,28.41,29.46,28.23,29.45,388954,0
2010-03-02,29.64,29.99,29.28,29.84,338098,0
2010-03-03,29.98,30.27,29.82,30.06,267368,0
2010-03-04,30.22,30.62,30.01,30.53,331375,0
2010-03-05,30.52,31.3,30.51,31.12,292800,0
2010-03-08,31.03,31.23,30.82,30.84,286509,0
2010-03-09,30.84,31.13,30.48,30.71,201155,0
2010-03-10,30.72,31.05,30.5,30.85,258352,0
2010-03-11,30.67,31.07,30.62,31,126199,0
2010-03-12,31.2,31.23,30.63,31.1,138416,0
2010-03-15,30.96,31.23,30.45,31.1,152631,0
2010-03-16,31.04,31.04,30.01,30.53,178114,0
2010-03-17,30.5,31.49,30.31,31.34,177063,0
2010-03-18,31.25,31.56,31.21,31.36,133437,0
2010-03-19,31.53,31.77,31.16,31.4,442597,0
2010-03-22,31.09,31.65,31,31.62,268025,0
2010-03-23,31.54,31.64,31.16,31.61,197343,0
2010-03-24,31.4,31.58,31.11,31.16,173598,0
2010-03-25,31.96,31.96,31.21,31.25,200387,0
2010-03-26,31.26,31.63,31.24,31.3,262118,0
2010-03-29,31.36,31.47,30.54,30.85,272740,0
2010-03-30,30.79,31.2,30.38,31.08,283739,0
2010-03-31,30.89,31.32,30.11,30.12,199475,0
2010-04-01,30.37,30.7,30.06,30.43,195330,0
2010-04-05,30.43,31.16,30.43,31.04,386815,0
2010-04-06,31.14,31.66,30.79,31.62,406683,0
2010-04-07,31.36,31.82,31.07,31.29,208404,0
2010-04-08,31.26,31.33,30.68,30.76,171117,0
2010-04-09,30.79,30.85,30.18,30.69,111467,0
2010-04-12,30.79,30.85,30.22,30.67,475436,0
2010-04-13,30.69,30.96,30.33,30.72,356316,0
2010-04-14,30.92,32.72,30.52,32.61,387424,0
2010-04-15,32.75,34.28,32.71,34.08,619706,0
2010-04-16,34.08,34.46,34.05,34.3,365593,0
2010-04-19,34.08,34.54,34.02,34.3,295745,0
2010-04-20,33.36,34.36,33.21,34.31,307209,0
2010-04-21,34.3,34.48,34.04,34.4,355815,0
2010-04-22,34.01,35.22,33.98,35.13,522273,0
2010-04-23,35.01,35.6,34.89,35.53,341809,0
2010-04-26,35.6,35.97,35.35,35.55,307350,0
2010-04-27,35.16,35.41,34.32,34.49,449384,0
2010-04-28,34.82,34.98,33.96,34.17,328635,0
2010-04-29,34.31,34.95,33.87,34.95,267491,0
2010-04-30,35.06,35.34,33.87,33.97,366881,0
2010-05-03,33.9,34.44,33.9,34.34,260106,0
2010-05-04,33.81,33.81,32.45,32.85,403299,0
2010-05-05,33.62,33.97,33.11,33.6,434049,0
2010-05-06,33.47,34.04,31.36,32.92,500502,0
2010-05-07,32.76,32.85,31.7,32.17,559043,0
2010-05-10,33.34,33.76,32.98,33.68,327991,0
2010-05-11,33.41,34.24,33.25,33.58,267780,0
2010-05-12,33.67,34.68,33.46,34.51,201520,0
2010-05-13,34.31,34.82,33.86,34.16,230463,0
2010-05-14,33.89,33.94,32.27,32.65,317490,0
2010-05-17,32.85,33.16,31.95,32.56,455461,0
2010-05-18,33.01,33.33,32.75,33.01,417458,0
2010-05-19,32.76,33.07,32.5,32.83,552911,0
2010-05-20,32.12,32.59,31.44,32.12,524515,0
2010-05-21,31.73,32.3,31.34,31.86,349432,0
2010-05-24,31.74,31.94,31.23,31.53,234926,0
2010-05-25,30.69,31.37,30.11,30.89,520100,0
2010-05-26,30.96,32.12,30.72,30.98,302229,0
2010-05-27,31.75,31.75,31.14,31.72,279110,0
2010-05-28,31.64,31.78,31.25,31.4,236880,0
2010-06-01,31.19,31.48,30.76,30.76,318923,0
2010-06-02,30.85,31.61,30.25,31.58,323524,0
2010-06-03,31.43,32.2,31.43,32.06,134087,0
2010-06-04,31.08,31.51,30.13,30.21,306556,0
2010-06-07,30.4,30.42,29.58,29.66,273788,0
2010-06-08,29.77,29.77,29.14,29.42,316896,0
2010-06-09,29.58,30.09,29.29,29.6,457462,0
2010-06-10,30.12,30.43,29.88,30.34,293398,0
2010-06-11,29.9,31.11,29.88,31.11,172787,0
2010-06-14,31.47,31.64,31.03,31.21,172501,0
2010-06-15,31.31,32.09,31.24,31.99,193214,0
2010-06-16,31.86,32.64,31.73,32.34,128588,0
2010-06-17,32.4,32.96,32.26,32.59,234539,0
2010-06-18,32.52,32.52,31.62,31.8,384524,0
2010-06-21,32.28,32.28,31,31.31,325992,0
2010-06-22,31.44,31.97,30.97,31.01,269339,0
2010-06-23,31.01,31.66,30.75,31.32,188334,0
2010-06-24,31.13,31.59,30.9,31.05,238149,0
2010-06-25,31.24,31.64,31.07,31.3,251974,0
2010-06-28,31.42,31.7,31.09,31.12,202681,0
2010-06-29,30.68,30.72,29.57,29.76,284937,0
2010-06-30,29.81,30.09,29.46,29.7,417054,0
2010-07-01,29.65,29.69,28.79,29.51,378044,0
2010-07-02,29.67,29.69,29,29.18,190473,0
2010-07-06,29.69,29.92,28.58,28.73,303937,0
2010-07-07,28.92,30.09,28.82,30.09,397301,0
2010-07-08,30.42,31.37,30.38,31.26,448575,0
2010-07-09,31.19,32.08,31.13,32.08,236344,0
2010-07-12,31.94,32.2,31.41,31.68,149258,0
2010-07-13,32.14,32.76,31.83,32.68,208229,0
2010-07-14,32.51,32.83,32.21,32.58,150593,0
2010-07-15,32.58,32.68,32,32.47,151697,0
2010-07-16,32.26,32.3,31.29,31.58,375525,0
2010-07-19,31.61,31.88,31.04,31.64,122104,0
2010-07-20,31.33,31.83,30.95,31.82,279352,0
2010-07-21,31.96,31.96,31.15,31.2,145416,0
2010-07-22,31.61,32.75,31.46,32.65,359143,0
2010-07-23,32.59,34.32,32.47,34.29,345637,0
2010-07-26,34.44,35.22,34.23,35.21,296042,0
2010-07-27,35.56,35.56,32.88,33.32,634159,0
2010-07-28,33.25,33.61,32.99,33.45,265539,0
2010-07-29,33.82,34.02,32.68,33.27,212415,0
2010-07-30,32.96,35.53,32.73,34.99,655599,0
2010-08-02,35.75,36.2,33.48,36.1,433739,0
2010-08-03,35.84,36.06,35.4,35.8,255455,0
2010-08-04,35.84,36.09,35.57,35.81,337467,0
2010-08-05,35.5,35.99,35.31,35.42,149303,0
2010-08-06,35.04,35.49,34.31,35.44,149480,0
2010-08-09,35.63,36.31,35.56,36.29,183971,0
2010-08-10,35.79,36,34.78,34.95,307423,0
2010-08-11,34,34.12,32.8,33.19,392333,0
2010-08-12,32.3,32.87,32.28,32.75,331932,0
2010-08-13,32.54,32.69,32.09,32.51,275510,0
2010-08-16,32.26,32.91,32.04,32.38,172868,0
2010-08-17,32.81,33.62,32.56,33.33,119614,0
2010-08-18,33.33,33.89,32.88,33.77,202598,0
2010-08-19,33.54,33.55,32.73,32.77,203437,0
2010-08-20,32.54,32.92,32.17,32.87,137338,0
2010-08-23,32.99,33.11,32.02,32.2,161129,0
2010-08-24,31.79,32.04,31.09,31.66,280819,0
2010-08-25,31.35,32.44,31.35,32.35,156787,0
2010-08-26,32.38,33.23,32.38,32.5,190661,0
2010-08-27,32.76,32.98,31.97,32.93,170199,0
2010-08-30,32.76,33.03,32.54,32.54,174289,0
2010-08-31,32.36,32.53,31.58,32.11,398533,0
2010-09-01,32.5,33.31,31.95,33.2,358045,0
2010-09-02,33.25,33.64,32.85,33.56,261763,0
2010-09-03,33.99,34.18,33.72,34.01,118693,0
2010-09-07,33.84,33.84,32.85,32.91,182626,0
2010-09-08,33.03,33.15,32.69,32.91,114470,0
2010-09-09,33.38,33.61,32.85,33.03,197223,0
2010-09-10,33.04,33.14,32.55,32.82,209102,0
2010-09-13,33.16,33.84,32.91,33.64,174055,0
2010-09-14,33.61,33.92,33.37,33.59,96039,0
2010-09-15,33.39,34.2,33.15,33.82,299686,0
2010-09-16,33.67,33.7,32.66,33.33,199929,0
2010-09-17,33.5,33.69,32.94,33.4,253113,0
2010-09-20,33.47,34.14,33.25,34.08,258821,0
2010-09-21,34.15,34.67,33.89,34.25,156319,0
2010-09-22,34.05,34.45,33.72,34.29,170729,0
2010-09-23,33.95,34.46,33.65,33.96,165905,0
2010-09-24,34.42,35.33,34.24,35.33,113891,0
2010-09-27,35.31,35.31,34.68,35.02,104166,0
2010-09-28,35.21,36.13,34.37,36,254043,0
2010-09-29,35.72,35.99,35.52,35.82,150122,0
2010-09-30,36.14,36.58,35.39,35.71,166490,0
2010-10-01,35.85,35.99,35.52,35.9,149430,0
2010-10-04,35.69,36.2,35.41,35.87,175707,0
2010-10-05,36.36,36.39,36.02,36.39,203537,0
2010-10-06,36.2,36.58,36.03,36.3,137920,0
2010-10-07,36.56,36.57,35.86,36,123286,0
2010-10-08,35.91,36.51,35.5,36.36,127344,0
2010-10-11,36.35,37.04,36.26,36.79,134066,0
2010-10-12,36.57,36.83,36.14,36.73,144970,0
2010-10-13,36.94,37.73,36.72,37.58,178259,0
2010-10-14,37.62,37.99,37.5,37.95,126993,0
2010-10-15,38.2,38.48,37.87,37.94,252390,0
2010-10-18,37.97,38.25,37.75,38.21,85405,0
2010-10-19,37.63,38.65,37.45,37.78,307282,0
2010-10-20,37.92,38.24,37.83,37.89,147825,0
2010-10-21,38.19,38.79,37.36,37.85,148198,0
2010-10-22,38.04,38.33,37.87,38.11,137236,0
2010-10-25,38.37,38.8,38.11,38.34,299252,0
2010-10-26,38.05,38.72,37.93,38.3,102935,0
2010-10-27,37.97,38.16,37.2,37.49,133935,0
2010-10-28,37.74,37.92,37.04,37.32,81965,0
2010-10-29,37.07,37.86,37.07,37.71,135223,0
2010-11-01,37.53,38.33,36.92,37.23,153656,0
2010-11-02,37.63,38.26,37.15,38.26,200371,0
2010-11-03,38.36,38.9,38.23,38.59,232413,0
2010-11-04,40.86,45.99,40.86,44.89,921994,0
2010-11-05,45.67,46.5,44.33,45.31,395064,0
2010-11-08,45.02,45.48,44.63,44.87,214010,0
2010-11-09,45,45.18,43.9,44.15,281618,0
2010-11-10,44.28,44.56,43.84,44.54,293305,0
2010-11-11,43.96,44.62,43.58,44.26,120349,0
2010-11-12,43.75,44.26,43.3,43.39,149285,0
2010-11-15,42.82,43.92,41.7,43.44,273197,0
2010-11-16,43.07,43.39,42.57,43.12,194662,0
2010-11-17,43.16,43.41,42.79,43.17,115030,0
2010-11-18,43.7,43.97,43.33,43.75,121745,0
2010-11-19,43.49,44.5,43.38,43.4,200606,0
2010-11-22,43.2,43.45,42.6,43.21,224380,0
2010-11-23,42.71,42.96,42.4,42.92,116828,0
2010-11-24,43.28,43.5,42.91,43.16,213993,0
2010-11-26,42.77,43.55,42.77,43.39,70225,0
2010-11-29,43.06,43.41,42.04,43.17,153272,0
2010-11-30,42.52,43.32,41.86,43.07,347831,0
2010-12-01,43.86,44.36,43.71,44.27,177153,0
2010-12-02,44.25,44.9,43.93,44.73,165747,0
2010-12-03,44.48,44.83,44.22,44.52,158652,0
2010-12-06,44.32,44.76,44.09,44.2,429272,0
2010-12-07,44.54,44.66,44.01,44.2,446202,0
2010-12-08,44.22,44.78,44.02,44.37,177139,0
2010-12-09,44.79,45.12,44.01,44.91,191121,0
2010-12-10,44.99,45.76,44.57,45.59,176026,0
2010-12-13,45.65,45.66,44.81,44.86,148183,0
2010-12-14,45.11,45.18,44.88,44.96,138839,0
2010-12-15,46.37,46.97,44.8,46.11,286962,0
2010-12-16,46.08,46.23,45.5,45.7,163655,0
2010-12-17,45.59,45.71,45.13,45.62,230058,0
2010-12-20,45.62,45.65,44.68,45.08,166083,0
2010-12-21,45.25,46.27,45.19,46.27,197314,0
2010-12-22,46.15,46.66,45.83,46.01,140378,0
2010-12-23,46.01,46.45,45.68,46.39,113477,0
2010-12-27,46.07,46.34,46,46.31,100269,0
2010-12-28,46.34,46.37,45.9,46.06,79013,0
2010-12-29,46.13,46.42,46.08,46.13,51051,0
2010-12-30,45.97,46.58,45.94,46.25,47517,0
2010-12-31,46.05,46.23,45.92,46,132402,0
2011-01-03,46.18,47.21,46.03,46.91,192533,0
2011-01-04,47.03,47.22,45.59,46.47,200799,0
2011-01-05,46.36,47.58,45.78,47.52,201004,0
2011-01-06,47.38,48.69,47.27,48.29,282977,0
2011-01-07,48.27,48.81,46.57,46.99,206874,0
2011-01-10,46.62,47.27,46.23,47.07,166253,0
2011-01-11,47.41,49.1,47.3,48.22,240188,0
2011-01-12,48.61,49.02,48.15,48.96,118514,0
2011-01-13,48.87,48.93,47.75,48,87048,0
2011-01-14,48,48.65,47.83,48.28,108592,0
2011-01-18,47.89,48.45,47.6,48.39,102903,0
2011-01-19,48.58,48.58,46.57,46.76,120885,0
2011-01-20,46.47,46.78,45.54,46.39,169121,0
2011-01-21,46.39,46.94,45.57,45.62,106259,0
2011-01-24,45.75,46.66,45.5,46.16,154294,0
2011-01-25,45.79,46.83,45.27,46.77,203952,0
2011-01-26,46.98,48.01,46.69,47.83,153690,0
2011-01-27,47.71,47.71,46.76,46.89,124576,0
2011-01-28,47.16,47.16,45.36,45.8,150558,0
2011-01-31,45.96,47.4,45.75,47.32,222438,0
2011-02-01,47.76,48.85,47.29,48.48,148244,0
2011-02-02,48.36,49,48.25,48.8,109946,0
2011-02-03,48.68,48.68,47.86,48.02,112429,0
2011-02-04,48.28,48.46,47.77,48.4,91155,0
2011-02-07,48.41,49.73,48.31,49.23,114783,0
2011-02-08,49.08,50.05,48.74,50,173561,0
2011-02-09,49.87,50.04,49.64,50.04,188104,0
2011-02-10,49.75,52.24,49.75,52.23,290380,0
2011-02-11,51.69,52.87,51.3,52.64,175859,0
2011-02-14,51.98,53.13,51.96,53.1,190405,0
2011-02-15,52.57,53.02,52.12,52.31,222023,0
2011-02-16,52.64,52.95,52.26,52.82,127644,0
2011-02-18,53.92,54.05,52.99,53.45,125295,0
2011-02-22,52.75,52.75,50.83,50.95,216748,0
2011-02-23,50.63,50.93,49.2,49.4,180078,0
2011-02-24,49.41,50.04,49.16,49.88,223483,0
2011-02-25,50.14,51.19,50.1,51,288452,0
2011-02-28,51.31,51.61,50.44,51,204437,0
2011-03-01,51.1,51.51,49.55,49.78,181129,0
2011-03-02,49.78,51.1,49.51,50.99,192963,0
2011-03-03,51.69,52.09,51.22,51.46,196730,0
2011-03-04,51.58,52.16,50.99,52.15,174042,0
2011-03-07,51.26,52.15,50.13,50.79,235055,0
2011-03-08,50.65,52.71,50.43,52.16,135413,0
2011-03-09,52.16,53.05,51.76,52.72,191938,0
2011-03-10,51.73,52.46,51.01,51.41,314998,0
2011-03-11,51.09,51.59,50.53,51.19,145511,0
2011-03-14,50.48,51.21,49.9,50.56,113592,0
2011-03-15,49,50.43,49,50.06,155153,0
2011-03-16,49.83,50.16,48.84,48.99,201874,0
2011-03-17,49.78,49.78,48.43,48.51,133052,0
2011-03-18,48.87,49.74,48.86,49.02,239013,0
2011-03-21,49.84,50.76,49.59,50.75,130265,0
2011-03-22,50.56,50.83,47.44,49.06,438207,0
2011-03-23,48.87,50.73,48.6,50.46,316251,0
2011-03-24,50.82,50.98,50.2,50.57,208638,0
2011-03-25,50.7,51.5,50.41,50.9,140072,0
2011-03-28,51,51.63,50.7,51.17,446472,0
2011-03-29,50.95,51.14,50.52,51,139007,0
2011-03-30,51.18,52.36,51.08,52.28,182694,0
2011-03-31,52.36,52.36,51.65,51.84,145418,0
2011-04-01,52,53.13,51.44,53.08,221001,0
2011-04-04,53.3,54.21,53,53.08,228356,0
2011-04-05,52.99,54.08,52.61,53.8,197352,0
2011-04-06,54.56,54.57,52.79,53.54,134346,0
2011-04-07,53.7,54.07,52.99,53.15,128780,0
2011-04-08,53.6,53.6,51.65,51.93,158720,0
2011-04-11,52,52.24,51.33,51.66,144623,0
2011-04-12,51.23,51.65,50.92,51.05,143920,0
2011-04-13,51.46,51.71,50.97,51.47,134787,0
2011-04-14,51.01,51.51,50.6,51.47,117151,0
2011-04-15,51.42,52.2,51.15,51.92,143390,0
2011-04-18,51.03,51.03,50,50.57,132486,0
2011-04-19,50.82,50.82,50.01,50.59,146122,0
2011-04-20,51.52,53.39,51.15,53.38,240756,0
2011-04-21,53.84,54.45,53.3,54.42,220860,0
2011-04-25,54.14,54.57,53.54,54.35,222388,0
2011-04-26,54.41,54.85,53.97,54.72,229416,0
2011-04-27,54.68,55.38,54.5,55.3,158869,0
2011-04-28,55.06,56.07,54.92,55.86,291444,0
2011-04-29,56.21,56.5,55.58,56.33,277903,0
2011-05-02,56.47,56.52,55.36,55.9,226205,0
2011-05-03,55.65,56.11,54.89,55.18,159179,0
2011-05-04,55.65,56.4,52.02,55.2,275100,0
2011-05-05,54.76,55.38,53.85,54.13,333993,0
2011-05-06,54.94,55.02,54.04,54.19,188553,0
2011-05-09,54.08,56.45,53.89,56.38,359113,0
2011-05-10,56.84,57.13,56.32,57.05,212070,0
2011-05-11,56.72,56.85,55.31,55.76,199088,0
2011-05-12,55.53,56.37,54.82,56.29,104805,0
2011-05-13,56.35,56.35,54.83,55.22,156355,0
2011-05-16,54.85,54.85,53.64,53.64,212715,0
2011-05-17,53.61,53.75,52.94,53.63,285542,0
2011-05-18,53.54,54.69,53.38,54.27,314425,0
2011-05-19,54.64,54.71,53.58,54.24,205078,0
2011-05-20,53.72,54.23,53.09,53.32,326593,0
2011-05-23,52.33,52.65,51.16,51.5,223408,0
2011-05-24,51.73,52.1,50.94,51,174352,0
2011-05-25,50.84,51.86,50.72,51.82,256450,0
2011-05-26,51.49,52.54,51.43,52.5,177826,0
2011-05-27,52.69,53.07,52.51,52.83,116706,0
2011-05-31,53.35,53.96,53.1,53.96,259693,0
2011-06-01,53.73,54.13,51.89,52,254830,0
2011-06-02,52.04,52.23,51.34,51.64,144027,0
2011-06-03,50.32,50.77,49.84,49.92,286947,0
2011-06-06,49.89,50.27,49.66,49.73,244933,0
2011-06-07,50.17,50.17,49.4,49.54,170229,0
2011-06-08,49.27,50.33,48.15,48.83,363982,0
2011-06-09,48.94,50.07,48.79,49.67,167105,0
2011-06-10,49.31,49.58,48.18,48.43,187412,0
2011-06-13,48.43,48.78,47.04,47.74,404232,0
2011-06-14,48.32,49.26,48.11,48.92,434998,0
2011-06-15,48.3,48.6,47.52,47.57,218944,0
2011-06-16,47.6,48.12,47.04,47.65,136412,0
2011-06-17,48.08,48.19,47.06,47.12,300640,0
2011-06-20,47.14,47.87,47.03,47.59,168982,0
2011-06-21,47.99,49.56,47.64,49.51,224677,0
2011-06-22,49.15,50.04,48.67,49.39,233398,0
2011-06-23,48.62,49.84,48.57,49.65,199040,0
2011-06-24,49.78,50.03,48.76,48.97,159277,0
2011-06-27,48.85,49.28,48.45,48.88,284031,0
2011-06-28,49.14,50.41,48.74,50.36,131919,0
2011-06-29,50.65,51.34,50.38,50.95,98999,0
2011-06-30,51.13,52.18,51.04,52.07,218468,0
2011-07-01,52.18,52.96,52.02,52.88,149202,0
2011-07-05,52.88,53.52,52.62,53.28,125084,0
2011-07-06,53.14,53.58,53.03,53.35,144955,0
2011-07-07,53.98,54.77,53.8,54.22,174961,0
2011-07-08,53.32,53.87,53.19,53.61,137240,0
2011-07-11,52.44,53.43,52.15,52.87,195408,0
2011-07-12,52.29,52.71,52,52.05,181938,0
2011-07-13,52.45,53.44,52.41,52.68,161401,0
2011-07-14,52.71,53.06,51.34,51.45,118646,0
2011-07-15,51.66,52.39,51.17,51.58,149721,0
2011-07-18,51.15,51.52,50.42,50.91,82411,0
2011-07-19,51.45,52.45,51.35,52.19,144876,0
2011-07-20,52.33,52.33,51.23,51.55,186850,0
2011-07-21,51.93,52.71,51.54,51.84,158906,0
2011-07-22,51.89,51.89,51.36,51.76,161827,0
2011-07-25,50.94,51.68,50.57,51.14,189224,0
2011-07-26,51.14,51.18,50.02,50.5,299677,0
2011-07-27,50.16,50.16,48.9,49.05,203410,0
2011-07-28,49.05,50.2,48.73,49.41,141384,0
2011-07-29,48.73,49.73,48.15,49.2,151020,0
2011-08-01,50.03,50.08,48.74,49.48,354653,0
2011-08-02,49.1,49.97,46.25,46.52,934087,0
2011-08-03,46.4,47.65,43.38,47.21,841810,0
2011-08-04,46.99,47.96,45.32,45.33,676814,0
2011-08-05,46.16,46.16,43.83,44.91,324000,0
2011-08-08,43.53,45.04,40.16,40.18,461310,0
2011-08-09,41.3,43.09,38.96,43.08,541791,0
2011-08-10,41.57,43.16,40.63,40.71,438442,0
2011-08-11,40.99,43.14,40.3,42.29,547931,0
2011-08-12,42.71,43.38,41.93,43.23,539798,0
2011-08-15,43.87,44.65,43.26,44.61,162730,0
2011-08-16,43.79,44.06,43.16,43.5,261126,0
2011-08-17,43.88,44.03,42.43,42.57,368067,0
2011-08-18,40.95,41.1,39.72,40.1,398372,0
2011-08-19,39.07,40.47,38.47,38.52,292292,0
2011-08-22,39.83,39.83,37.8,38,258759,0
2011-08-23,38.27,39.68,37.8,39.68,465868,0
2011-08-24,39.65,40.56,39.3,40.09,340447,0
2011-08-25,40.48,40.96,39.17,39.31,274429,0
2011-08-26,38.97,39.91,38.19,39.56,484847,0
2011-08-29,40.17,41.07,39.77,40.93,413073,0
2011-08-30,40.65,42.14,40.57,41.89,416108,0
2011-08-31,42.14,43.12,41.79,42.14,414371,0
2011-09-01,42.32,43.19,42.04,42.3,425272,0
2011-09-02,41.1,41.43,39.99,40.16,240814,0
2011-09-06,38.65,39.33,38.18,39.28,229417,0
2011-09-07,39.96,40.67,39.77,40.46,367185,0
2011-09-08,40.14,40.93,39.47,39.71,163508,0
2011-09-09,39.5,39.56,37.98,38.31,233010,0
2011-09-12,37.62,38.48,37.34,38.42,148061,0
2011-09-13,38.59,39.68,38.42,39.56,264619,0
2011-09-14,39.89,41.18,38.62,40.64,346906,0
2011-09-15,41.16,42.1,40.69,42.1,347724,0
2011-09-16,42.38,43,41.49,42.4,395487,0
2011-09-19,41.42,41.86,40.42,41.2,210459,0
2011-09-20,41.3,42.16,40.58,40.64,221281,0
2011-09-21,40.65,41.04,39.01,39.05,239701,0
2011-09-22,37.68,38.32,36.96,37.43,527671,0
2011-09-23,37.44,38.5,36.79,38.48,452581,0
2011-09-26,38.93,39.13,37.71,39.03,171983,0
2011-09-27,40.03,40.95,39.46,39.73,294004,0
2011-09-28,39.82,39.94,38.28,38.28,243398,0
2011-09-29,39.26,39.62,37.58,38.76,154210,0
2011-09-30,38,38.9,37.86,38.04,273802,0
2011-10-03,37.71,38.08,36.36,36.36,357028,0
2011-10-04,35.88,39.5,35.74,39.49,435925,0
2011-10-05,39.69,41.1,39.07,40.45,348448,0
2011-10-06,40.26,41.11,40.12,41.09,286374,0
2011-10-07,41.16,41.83,40.37,40.84,257680,0
2011-10-10,41.54,42.69,41.54,42.66,166021,0
2011-10-11,42.45,43.6,42.24,43.5,240539,0
2011-10-12,43.83,44.91,43.64,44.56,230591,0
2011-10-13,44.13,44.36,43.43,44.16,149354,0
2011-10-14,44.79,44.92,43.95,44.77,164312,0
2011-10-17,44.34,44.34,42.5,42.66,219326,0
2011-10-18,42.97,45.74,42.29,45.37,352295,0
2011-10-19,45,45,43.14,43.24,328622,0
2011-10-20,43.24,43.69,42.03,42.79,261301,0
2011-10-21,43.64,44.15,43.14,44.15,258605,0
2011-10-24,44.19,46.23,44.05,46.01,185317,0
2011-10-25,45.53,45.54,43.79,43.91,151801,0
2011-10-26,44.74,45.18,43.19,44.97,249063,0
2011-10-27,47.53,48.63,46.76,48.47,336711,0
2011-10-28,48.46,49.1,47.72,48.49,217573,0
2011-10-31,47.55,48.08,46.86,46.88,143482,0
2011-11-01,44.31,45.97,44.11,44.72,237656,0
2011-11-02,45.8,50.42,45.8,50.06,545665,0
2011-11-03,50.5,51.04,49.56,50.85,345228,0
2011-11-04,50.25,50.36,49.5,49.96,186837,0
2011-11-07,49.71,50.24,48.8,50.07,178654,0
2011-11-08,50.5,51.02,49.3,50.88,196281,0
2011-11-09,49.24,49.7,48.41,48.66,319545,0
2011-11-10,49.46,49.56,48.49,49.28,257980,0
2011-11-11,50.04,51.02,49.77,50.86,117092,0
2011-11-14,50.43,50.43,49.42,49.67,143342,0
2011-11-15,49.35,50.99,49.27,50.91,187405,0
2011-11-16,50.71,50.92,49.36,49.75,154511,0
2011-11-17,49.53,50.02,48.56,49.03,195458,0
2011-11-18,49.2,49.65,48.96,49.39,128244,0
2011-11-21,48.33,48.72,47.66,48.15,220277,0
2011-11-22,48.13,48.91,47.57,48.36,135708,0
2011-11-23,47.86,48.24,46.86,47.29,183260,0
2011-11-25,46.75,47.6,46.31,46.31,89803,0
2011-11-28,48.16,49.51,48.03,49.26,236303,0
2011-11-29,49.27,49.66,48.62,49.34,138695,0
2011-11-30,51.39,52.48,50.81,52.48,357703,0
2011-12-01,52.33,53.3,52.19,52.21,191881,0
2011-12-02,52.98,53.05,52.18,52.65,178476,0
2011-12-05,53.36,54.51,52.98,53.27,319652,0
2011-12-06,53.42,53.54,52.64,53.03,214492,0
2011-12-07,52.48,53.38,51.61,53.15,139140,0
2011-12-08,52.49,53,51.82,52.03,175393,0
2011-12-09,52.09,54.38,51.56,54,192482,0
2011-12-12,53.2,53.78,52.61,53.75,217716,0
2011-12-13,54.35,55.03,53.72,54.1,347864,0
2011-12-14,53.46,53.77,52.96,53.55,542340,0
2011-12-15,54.03,54.03,52.31,52.49,563295,0
2011-12-16,51.83,53.83,51.83,52.66,566079,0
2011-12-19,53.11,53.31,51.61,51.74,172747,0
2011-12-20,52.87,54.19,52.87,54.11,277158,0
2011-12-21,53.97,54.26,52.46,53.6,159626,0
2011-12-22,53.59,54.84,53.59,54.65,147381,0
2011-12-23,54.55,55.47,54.3,55.33,105430,0
2011-12-27,55.04,56.3,54.6,56.2,154516,0
2011-12-28,56.02,56.23,54.25,54.46,173793,0
2011-12-29,54.49,55.62,54.49,54.76,130857,0
2011-12-30,54.48,54.66,54.02,54.28,236638,0
2012-01-03,55.69,55.95,54.21,54.5,246215,0
2012-01-04,54.28,54.5,53.68,54.08,195329,0
2012-01-05,53.8,54.51,53.02,54.48,137382,0
2012-01-06,54.38,54.38,51.59,53.49,644708,0
2012-01-09,53.91,54.57,53.32,54.54,239358,0
2012-01-10,55.31,55.61,54.87,55.22,138372,0
2012-01-11,54.76,55.84,54.76,55.61,168819,0
2012-01-12,55.66,56.07,54.29,55.1,310205,0
2012-01-13,54.52,55.08,54.06,54.23,123517,0
2012-01-17,54.48,55.06,54.2,54.31,138776,0
2012-01-18,54.27,56.39,54.02,56.39,186199,0
2012-01-19,56.53,56.92,56.16,56.18,90582,0
2012-01-20,56.17,56.58,55.17,55.5,174553,0
2012-01-23,55.35,55.62,54.56,55.24,94091,0
2012-01-24,54.98,56.35,54.76,56.08,208791,0
2012-01-25,55.88,56.42,55.35,56.28,96044,0
2012-01-26,56.59,56.8,56.23,56.48,179232,0
2012-01-27,56.11,57.02,55.96,56.83,130134,0
2012-01-30,56.35,56.35,54.51,54.72,229483,0
2012-01-31,55.2,55.2,54.54,54.72,174316,0
2012-02-01,55.24,56.41,55.24,56.31,247530,0
2012-02-02,56.46,57.53,56.24,56.79,122348,0
2012-02-03,57.92,58.87,57.57,58.2,177973,0
2012-02-06,58.02,59.02,57.45,58.93,232312,0
2012-02-07,58.96,59.21,58.38,59.17,276561,0
2012-02-08,59.09,62.13,56.31,61.89,475247,0
2012-02-09,60.82,62.16,60.6,61.45,443317,0
2012-02-10,60.55,60.97,60.18,60.65,205901,0
2012-02-13,61.37,61.54,60.45,61.54,184975,0
2012-02-14,61.21,61.74,60.81,61.42,113729,0
2012-02-15,61.84,61.84,60.48,60.77,131875,0
2012-02-16,60.74,61.79,60.74,61.61,216210,0
2012-02-17,61.64,61.97,61.39,61.6,181782,0
2012-02-21,61.62,61.78,60.58,61.35,132324,0
2012-02-22,61.24,62.18,61.16,61.32,115808,0
2012-02-23,61.35,63.62,61.26,63.48,214679,0
2012-02-24,63.44,63.82,62.92,63.63,165498,0
2012-02-27,63,63.9,62.03,63.19,117685,0
2012-02-28,63.27,63.96,62.73,63.35,129320,0
2012-02-29,63.49,63.75,61.88,61.88,184546,0
2012-03-01,62.25,63.14,61.67,61.75,292162,0
2012-03-02,61.63,61.84,59.76,59.92,312140,0
2012-03-05,58.5,60.97,58.19,60.86,414943,0
2012-03-06,60.09,61.36,59.74,60.33,148734,0
2012-03-07,60.64,60.73,59.96,60.36,98828,0
2012-03-08,60.96,62.02,60.59,61.93,130767,0
2012-03-09,62.19,63.42,61.86,62.27,169696,0
2012-03-12,61.95,62.8,61.93,62.75,155424,0
2012-03-13,62.96,64.36,62.65,64.33,233243,0
2012-03-14,63.74,64.24,63.13,63.62,215415,0
2012-03-15,62.2,64.81,62.01,64.1,209927,0
2012-03-16,64.12,64.43,63.7,64.4,295151,0
2012-03-19,64.11,64.71,63.54,64.08,184011,0
2012-03-20,63.5,63.62,62.61,63.19,144084,0
2012-03-21,63.67,65.64,63.36,64.58,451531,0
2012-03-22,63.96,65.11,63.76,64.96,288370,0
2012-03-23,64.59,65.58,64.06,65.43,220561,0
2012-03-26,65.94,66.23,64.2,64.2,5288215,0
2012-03-27,64.59,65.27,64.53,64.83,664388,0
2012-03-28,64.8,64.95,63.93,64.34,392168,0
2012-03-29,63.87,65.17,63.56,64.86,282456,0
2012-03-30,65.41,65.7,64.58,64.73,316216,0
2012-04-02,64.43,65.29,64.21,65.17,299253,0
2012-04-03,65.07,65.54,64.9,65.51,332256,0
2012-04-04,64.85,64.93,63.96,64.35,279201,0
2012-04-05,64.18,64.74,63.96,64.54,94960,0
2012-04-09,62.69,64.44,62.69,64.05,239350,0
2012-04-10,63.93,63.93,62.24,62.36,399783,0
2012-04-11,62.9,63.96,62.53,63.85,242148,0
2012-04-12,63.81,64.93,63.81,64.33,209372,0
2012-04-13,63.96,64.03,63.05,63.14,290268,0
2012-04-16,63.45,63.73,62.62,63.15,208657,0
2012-04-17,63.57,65.06,63.49,64.46,178298,0
2012-04-18,64.02,64.23,63.45,63.68,277703,0
2012-04-19,63.74,64.34,62.3,62.52,268005,0
2012-04-20,62.78,63.16,62.27,62.55,251357,0
2012-04-23,61.62,61.9,60.49,61.54,332509,0
2012-04-24,61.57,62.5,61.28,61.88,131391,0
2012-04-25,62.65,64.16,62.65,63.73,296564,0
2012-04-26,63.71,64.84,63.71,64.64,239172,0
2012-04-27,64.88,65.68,64.27,65.08,208494,0
2012-04-30,65.2,65.43,63.52,63.82,208208,0
2012-05-01,63.53,65.35,63.27,63.98,303139,0
2012-05-02,62.64,62.8,59.29,60.29,760744,0
2012-05-03,59.93,59.97,58,58.81,480021,0
2012-05-04,58.5,59.11,57.55,57.71,385931,0
2012-05-07,57.42,57.67,57.06,57.35,192360,0
2012-05-08,57,57.06,55.76,56.85,249418,0
2012-05-09,56.04,56.94,55.84,56.54,261750,0
2012-05-10,57.01,57.15,55.86,56.69,193008,0
2012-05-11,56.15,57.52,55.91,57.18,245383,0
2012-05-14,56.36,56.8,55.51,56.34,196118,0
2012-05-15,56.24,57.24,55.74,56.85,289215,0
2012-05-16,57.1,57.5,56.26,56.37,205996,0
2012-05-17,56.19,56.19,54.97,55.34,353963,0
2012-05-18,55.34,55.44,53.46,53.63,350894,0
2012-05-21,53.73,55.43,53.32,55.42,180365,0
2012-05-22,55.42,56.7,55.41,56.2,328592,0
2012-05-23,55.91,57.37,55.48,57.15,412529,0
2012-05-24,56.72,57.51,56.42,57.51,283172,0
2012-05-25,57.46,57.61,56.82,57.17,276611,0
2012-05-29,57.67,57.75,56.44,57.41,226596,0
2012-05-30,56.81,56.81,56.12,56.15,181163,0
2012-05-31,56.23,56.35,55.1,56.06,217035,0
2012-06-01,54.9,55.15,53.23,53.29,323588,0
2012-06-04,53.63,54.78,53.14,54.6,430208,0
2012-06-05,54.52,55.17,53.68,54.98,216219,0
2012-06-06,55.63,57.1,55.63,57.08,172735,0
2012-06-07,57.84,58.34,56.91,56.92,265736,0
2012-06-08,56.59,57.98,56.49,57.66,220682,0
2012-06-11,58.13,58.35,56.1,56.17,201471,0
2012-06-12,56.55,57.09,55.81,57.06,178239,0
2012-06-13,56.86,57.52,56.39,56.75,265818,0
2012-06-14,56.96,57.17,56.21,56.96,179572,0
2012-06-15,57,57.23,56.52,56.97,345673,0
2012-06-18,56.67,58.67,56.45,58.62,423142,0
2012-06-19,59,62.57,58.99,61.92,906678,0
2012-06-20,61.92,62.27,61.08,62.05,243740,0
2012-06-21,60.88,61.16,59.29,59.79,642312,0
2012-06-22,59.86,59.86,57.43,57.88,962753,0
2012-06-25,56.8,57.09,56.28,56.65,469455,0
2012-06-26,56.66,58.55,56.52,58.38,403556,0
2012-06-27,57.92,59.26,57.92,59.08,325802,0
2012-06-28,58.09,59.82,57.98,59.66,533686,0
2012-06-29,60.89,61.88,60.25,61.72,489097,0
2012-07-02,61.72,62.56,60.8,62.53,285527,0
2012-07-03,62.45,63.57,62.28,63.56,121728,0
2012-07-05,63.51,63.92,63.04,63.42,216598,0
2012-07-06,62.73,62.82,61.78,62.1,137145,0
2012-07-09,62.04,62.7,61.72,62.36,163297,0
2012-07-10,62.9,63.24,61.03,61.19,188143,0
2012-07-11,61.38,62.12,61,61.71,139483,0
2012-07-12,61.46,62.62,60.47,62.23,225508,0
2012-07-13,62.6,63.97,62.15,63.61,189308,0
2012-07-16,63.23,63.83,63.2,63.74,246400,0
2012-07-17,64.01,64.37,62.64,63.96,324589,0
2012-07-18,63.87,64.9,63.79,64.46,255465,0
2012-07-19,64.86,65.55,64.83,65.33,295309,0
2012-07-20,64.7,65.38,64.52,65,332754,0
2012-07-23,63.72,64.45,63.21,64.1,189523,0
2012-07-24,64.35,64.4,62.32,62.65,183734,0
2012-07-25,63.03,65.08,62.94,64.53,444090,0
2012-07-26,65.67,66,63.89,64.4,262680,0
2012-07-27,64.8,67.09,64.52,66.64,349132,0
2012-07-30,66.99,67.99,66.55,66.85,164286,0
2012-07-31,66.61,67.02,63.97,64.38,560965,0
2012-08-01,63.85,63.98,59.58,60.03,1006878,0
2012-08-02,58.86,60.34,58.58,60.2,525068,0
2012-08-03,61.34,62.76,60.79,62.52,300152,0
2012-08-06,62.43,63.61,61.51,61.95,257312,0
2012-08-07,62.4,63.45,62.17,63.23,214429,0
2012-08-08,63.06,63.68,63,63.6,319530,0
2012-08-09,63.73,64.08,63.29,63.87,168099,0
2012-08-10,63.47,64.02,63.06,63.97,144168,0
2012-08-13,63.44,63.64,62.45,63.64,230549,0
2012-08-14,64.13,64.8,64,64.66,296101,0
2012-08-15,64.37,65.54,64.24,65.35,291268,0
2012-08-16,65.15,66.53,65.15,66.37,182404,0
2012-08-17,66.43,67.22,66.42,67.08,253984,0
2012-08-20,67.16,67.26,66.67,67.04,276795,0
2012-08-21,67.21,68.11,65.2,65.58,354539,0
2012-08-22,65.57,65.63,64.74,64.81,228140,0
2012-08-23,64.63,64.93,63.89,64.59,203012,0
2012-08-24,64.3,64.87,63.69,64.47,165187,0
2012-08-27,64.7,65.32,64.38,64.86,298939,0
2012-08-28,64.92,65.24,64.3,64.58,227822,0
2012-08-29,64.6,64.85,63.94,64.82,552108,0
2012-08-30,64.42,65.21,64.28,65.03,199237,0
2012-08-31,65.44,66.22,64.92,65.84,217392,0
2012-09-04,66.02,67.73,65.84,67.05,351500,0
2012-09-05,66.87,67.36,66.42,66.85,262443,0
2012-09-06,69.27,73.5,69.27,72.95,1098942,0
2012-09-07,74.15,75.1,73.84,74.14,452387,0
2012-09-10,73.85,73.85,72.66,72.66,239047,0
2012-09-11,72.84,73.29,72.22,72.31,190581,0
2012-09-12,72.85,72.93,71.93,72.02,280722,0
2012-09-13,72.22,72.61,71.76,72.26,403883,0
2012-09-14,72.68,73.29,72.17,72.49,278967,0
2012-09-17,71.83,72.36,70.7,70.87,272900,0
2012-09-18,70.94,71.5,69.84,70.1,347840,0
2012-09-19,70.22,70.67,69.53,69.87,251801,0
2012-09-20,69.31,69.62,68.66,69.09,449334,0
2012-09-21,69.72,71.71,69.51,70.12,519779,0
2012-09-24,69.64,70.17,69.31,69.69,167902,0
2012-09-25,69.99,70.94,68.9,68.97,353108,0
2012-09-26,69.27,69.68,68.57,68.75,194248,0
2012-09-27,69.22,70.13,68.92,70.11,207818,0
2012-09-28,69.63,70.41,69.52,69.72,218823,0
2012-10-01,69.94,70.27,69.3,70.06,329267,0
2012-10-02,70.54,70.8,69.77,70.47,197119,0
2012-10-03,70.41,71.37,69.7,70.73,122466,0
2012-10-04,71.1,71.63,70.08,71.63,210554,0
2012-10-05,71.71,72.6,70.95,71.24,153926,0
2012-10-08,70.77,71.66,70.74,71.54,127248,0
2012-10-09,71.41,71.91,70.19,70.22,244354,0
2012-10-10,70.44,70.44,69.22,69.29,104486,0
2012-10-11,69.93,69.93,69.04,69.59,225620,0
2012-10-12,69.45,70.2,69.07,69.34,212007,0
2012-10-15,69.32,70.72,69.32,70.55,77765,0
2012-10-16,71.06,72.18,70.67,71.91,156893,0
2012-10-17,71.93,72.4,71.12,71.9,145008,0
2012-10-18,71.87,72.13,70.87,71.16,76077,0
2012-10-19,70.68,70.97,69.18,69.69,135391,0
2012-10-22,70.63,72.39,70.63,71.88,200543,0
2012-10-23,71.02,71.97,70.31,71.51,129266,0
2012-10-24,71.86,71.89,70.98,71.18,81825,0
2012-10-25,71.84,72.35,70.94,72.26,135165,0
2012-10-26,72.48,73.08,71.26,72.11,121354,0
2012-10-31,72.08,74.64,72.08,73.78,281606,0
2012-11-01,73.15,75.21,71.88,72.88,523914,0
2012-11-02,72.56,73.08,71.04,71.04,253928,0
2012-11-05,70.9,70.9,69.88,70.52,222887,0
2012-11-06,71,73.67,70.26,72.76,288791,0
2012-11-07,73.29,73.29,69.31,69.33,223148,0
2012-11-08,68.96,69.49,68.04,68.04,211432,0
2012-11-09,67.28,69.4,67.28,69.08,137995,0
2012-11-12,69.15,70.72,69.15,69.95,121709,0
2012-11-13,69.55,70.82,69.02,69.92,205204,0
2012-11-14,70.25,70.75,68.62,68.77,203398,0
2012-11-15,68.86,69,67.88,68.99,271473,0
2012-11-16,68.5,68.83,66.43,67.96,220600,0
2012-11-19,68.78,69.53,67.95,69.5,190781,0
2012-11-20,69.19,69.87,68.49,69.32,148327,0
2012-11-21,69.3,69.46,68.74,69.05,84737,0
2012-11-23,69.47,70.63,69.09,70.61,55698,0
2012-11-26,70.24,70.97,69.68,70.61,105909,0
2012-11-27,70.98,71.37,70.21,70.25,102351,0
2012-11-28,69.83,71.07,69.12,71.05,170946,0
2012-11-29,71.82,72.05,70.95,71.73,129732,0
2012-11-30,72.06,72.07,70.9,71.96,222849,0
2012-12-03,72.41,72.89,71.04,71.51,100468,0
2012-12-04,71.58,72.34,71,72.04,125370,0
2012-12-05,72.2,72.76,70.99,72.34,137356,0
2012-12-06,72.3,73.09,71.99,72.54,88457,0
2012-12-07,72.95,72.95,71.43,71.81,130225,0
2012-12-10,71.8,73.08,71.31,72.54,130789,0
2012-12-11,72.68,73.02,72.03,72.69,206301,0
2012-12-12,71.41,73.38,70.51,72.99,208128,0
2012-12-13,73.14,73.67,72.58,72.69,201005,0
2012-12-14,72.37,73.05,71.51,71.77,170334,0
2012-12-17,72.22,73.8,71.6,73.09,187199,0
2012-12-18,73.08,74.34,72.62,74.24,179723,0
2012-12-19,74.27,75.29,74.14,74.95,217376,0
2012-12-20,74.98,75.76,74.33,75.25,221109,0
2012-12-21,75.03,75.6,74.6,74.88,436543,0
2012-12-24,74.97,74.97,74.15,74.89,59386,0
2012-12-26,74.94,75.23,73.96,74.08,103813,0
2012-12-27,74.1,75.08,72.56,73.86,164379,0
2012-12-28,73.25,74.5,72.99,73.06,110717,0
2012-12-31,73.09,75.54,72.65,75.37,132810,0
2013-01-02,77.73,77.97,75.36,76.52,376654,0
2013-01-03,76.47,76.99,75.69,76.09,151949,0
2013-01-04,76.56,76.71,76.1,76.33,124900,0
2013-01-07,75.7,76.47,75.65,76.13,176830,0
2013-01-08,76.07,76.9,75.86,76.75,110232,0
2013-01-09,77.18,77.91,76.95,77.45,142778,0
2013-01-10,78.08,78.58,76.98,77.18,289398,0
2013-01-11,77.33,77.76,76.95,77.3,342961,0
2013-01-14,77.2,77.68,76.74,77.33,107047,0
2013-01-15,76.71,77.53,76.71,77.15,160069,0
2013-01-16,76.95,77.49,76.31,77.01,102724,0
2013-01-17,77.46,77.77,77.17,77.6,172815,0
2013-01-18,77.49,77.76,76.94,77.41,210463,0
2013-01-22,77.29,78,76.88,77.85,201566,0
2013-01-23,78.03,78.91,77.45,77.8,218400,0
2013-01-24,77.76,78.83,76.83,77.91,192224,0
2013-01-25,78.09,78.42,77.44,78.4,120069,0
2013-01-28,78.43,79.61,78.36,78.9,232661,0
2013-01-29,78.89,79.68,78.43,79.65,194560,0
2013-01-30,79.49,79.73,78.38,78.73,153088,0
2013-01-31,78.63,79.4,78.25,78.61,206292,0
2013-02-01,79.1,80.52,78.88,79.91,242758,0
2013-02-04,79.35,79.78,78.32,78.74,146176,0
2013-02-05,79.06,79.6,78.33,78.77,236786,0
2013-02-06,74.25,75,70.5,74.46,1240621,0
2013-02-07,74.28,74.36,71.92,74.09,526985,0
2013-02-08,74.07,74.55,73.73,74.26,241545,0
2013-02-11,74.24,74.29,73.61,74.14,180172,0
2013-02-12,74.13,74.15,73.16,73.39,296034,0
2013-02-13,73.37,73.45,72.39,72.85,225801,0
2013-02-14,72.66,73.67,72.61,73.56,198951,0
2013-02-15,73.88,74.13,73.11,73.73,180415,0
2013-02-19,73.85,75.53,73.77,75.51,263058,0
2013-02-20,76.09,76.09,74.78,74.88,340859,0
2013-02-21,74.69,75.13,73.81,74.16,232082,0
2013-02-22,74.61,75.27,74.61,75.22,274937,0
2013-02-25,75.48,75.73,73.43,73.43,511383,0
2013-02-26,73.79,74.4,73.04,73.26,305308,0
2013-02-27,73.28,75.54,73.28,75.02,270328,0
2013-02-28,74.86,76.02,74.86,75.01,254507,0
2013-03-01,74.29,75.95,73.85,75.66,371934,0
2013-03-04,75.65,75.89,73.99,74.92,455067,0
2013-03-05,75.13,77.21,75.13,77.17,300315,0
2013-03-06,77.16,77.69,77.16,77.5,258965,0
2013-03-07,77.4,77.77,76.79,77.16,184787,0
2013-03-08,77.81,78.23,77.31,77.77,195578,0
2013-03-11,77.48,78.02,77.22,77.42,114811,0
2013-03-12,77.13,77.41,76.58,76.78,340528,0
2013-03-13,76.75,77.8,76.7,77.46,159000,0
2013-03-14,77.49,78.46,76.98,78.31,153527,0
2013-03-15,78.26,79.72,77.73,78.24,290127,0
2013-03-18,77.02,77.8,76.65,76.7,152425,0
2013-03-19,76.89,76.89,75.37,76.27,218871,0
2013-03-20,76.75,77.32,76.53,76.69,111576,0
2013-03-21,75.83,76.54,75.31,75.61,157621,0
2013-03-22,75.87,76.32,75.29,76.29,174453,0
2013-03-25,76.2,77.37,75.84,76.12,179704,0
2013-03-26,76.6,76.8,76.22,76.64,282254,0
2013-03-27,76.1,77.17,75.79,76.92,122435,0
2013-03-28,77.14,78.78,76.86,78.5,214996,0
2013-04-01,77.92,78.73,77.44,77.71,286423,0
2013-04-02,77.26,77.93,76.04,76.45,328948,0
2013-04-03,76.51,76.51,74.41,74.58,221928,0
2013-04-04,74.54,75.23,74.33,75.17,267804,0
2013-04-05,73.71,74.77,73.57,74.51,185704,0
2013-04-08,74.77,75.1,74.06,74.98,70278,0
2013-04-09,75.27,75.32,74.22,74.54,79196,0
2013-04-10,74.77,76.6,74.77,76.35,210978,0
2013-04-11,76.57,76.9,75.95,76.37,240959,0
2013-04-12,75.88,76.24,75.6,75.99,172833,0
2013-04-15,75.4,76.95,73.3,73.72,174584,0
2013-04-16,74.13,74.82,73.25,74.58,196630,0
2013-04-17,73.99,74.75,72.06,72.58,268140,0
2013-04-18,72.48,72.93,71.37,72.38,214541,0
2013-04-19,72.14,72.68,71.26,72.28,181252,0
2013-04-22,72.45,72.8,71.42,72.52,106751,0
2013-04-23,73.29,74.21,72.87,73.78,166991,0
2013-04-24,73.51,74.28,73.51,74.09,89666,0
2013-04-25,74.43,75.45,74.39,74.75,106489,0
2013-04-26,74.67,75.01,73.88,74.91,144413,0
2013-04-29,75,75.9,74.32,75.68,145015,0
2013-04-30,75.82,76.03,75.13,75.78,208717,0
2013-05-01,74.92,75.41,67.59,67.91,1395356,0
2013-05-02,67.9,68.77,66.43,68.73,423802,0
2013-05-03,69.94,70.85,69.41,70.75,347171,0
2013-05-06,71,71.33,70.15,71.09,239728,0
2013-05-07,71.14,72.39,70.94,72.32,156344,0
2013-05-08,72.54,72.68,71.86,72.34,164755,0
2013-05-09,72.4,72.49,71.82,72.15,162157,0
2013-05-10,72.09,72.71,72.09,72.58,128417,0
2013-05-13,72.6,72.6,71.24,71.69,109990,0
2013-05-14,71.63,72.26,71.61,71.82,296759,0
2013-05-15,71.67,72.09,71.52,71.72,252213,0
2013-05-16,71.69,72.6,71.19,71.42,214956,0
2013-05-17,72.1,72.81,71.66,72.6,284496,0
2013-05-20,72.27,72.96,72.27,72.63,236986,0
2013-05-21,72.41,73.26,72.19,73.12,185665,0
2013-05-22,73.11,74.04,72.91,73.32,287866,0
2013-05-23,72.62,73.55,72.24,72.96,295255,0
2013-05-24,72.5,73.15,71.39,71.98,114650,0
2013-05-28,73.1,73.89,72.22,73.77,156134,0
2013-05-29,73.05,74.2,72.83,73.54,122351,0
2013-05-30,73.62,74.58,73.51,74.49,89635,0
2013-05-31,74.13,74.51,73.78,73.87,146783,0
2013-06-03,73.89,74.73,73.15,74.51,287957,0
2013-06-04,74.48,75.53,73.78,74.33,212312,0
2013-06-05,74.19,74.47,73.67,73.93,187756,0
2013-06-06,73.75,74.41,73.51,74.41,174252,0
2013-06-07,74.7,75.87,74.33,75.48,112560,0
2013-06-10,75.62,76.03,75.17,75.99,81604,0
2013-06-11,74.29,75.78,74.26,75.42,136274,0
2013-06-12,75.48,76.09,74.34,74.8,145083,0
2013-06-13,74.8,76.73,74.67,76.66,187209,0
2013-06-14,76.68,77.73,76.13,77.4,246161,0
2013-06-17,78.4,78.93,77.61,78.64,221193,0
2013-06-18,78.92,80.72,78.78,80.54,266053,0
2013-06-19,80.35,80.42,77.14,77.18,357529,0
2013-06-20,76.03,76.46,74.95,75.69,204151,0
2013-06-21,76.34,76.51,74.72,76.3,409615,0
2013-06-24,75.52,75.71,73.86,74.67,234863,0
2013-06-25,75.61,75.61,74.26,75.02,209315,0
2013-06-26,76,76.25,74.88,75.4,180928,0
2013-06-27,76.22,77.64,75.74,77.54,151216,0
2013-06-28,77.09,77.52,76.42,76.7,279674,0
2013-07-01,76.9,78.49,76.85,78.16,132224,0
2013-07-02,78.4,78.69,77.7,78.13,103079,0
2013-07-03,77.8,79.69,77.53,78.78,143062,0
2013-07-05,79.78,80.8,79.1,80.79,88501,0
2013-07-08,81.21,82.03,80.81,81.55,115281,0
2013-07-09,81.87,82.58,80.99,82.45,149297,0
2013-07-10,82.42,83.04,82.02,82.81,73069,0
2013-07-11,83.36,84.82,83.04,84.63,137452,0
2013-07-12,84.45,84.93,83.96,84.28,94398,0
2013-07-15,84.29,84.97,83.81,84.1,150172,0
2013-07-16,84.1,84.24,83.02,83.97,120252,0
2013-07-17,84.48,84.93,83.58,83.84,87352,0
2013-07-18,84.17,85,83.52,83.86,166013,0
2013-07-19,83.69,84.29,82.96,83.98,133845,0
2013-07-22,84.03,85,83.62,84.7,259184,0
2013-07-23,84.74,85.31,83.85,84.83,214571,0
2013-07-24,85.18,85.45,84.48,85.31,197890,0
2013-07-25,85.25,87,84.98,86.91,125273,0
2013-07-26,85.99,86.62,84.81,86.01,169747,0
2013-07-29,86.01,86.43,84.44,85.79,230578,0
2013-07-30,86.42,86.7,85.66,85.87,138041,0
2013-07-31,86.11,88.59,86.11,86.94,191696,0
2013-08-01,88.07,91.84,87.82,89.81,381981,0
2013-08-02,87.95,88.75,83.45,88.66,299827,0
2013-08-05,88.44,89.4,87.05,88.75,153073,0
2013-08-06,88.36,88.83,87.49,88.26,102150,0
2013-08-07,88.24,88.53,86.97,87.44,179798,0
2013-08-08,88.2,88.2,87.18,87.36,292788,0
2013-08-09,86.93,87.63,86.71,87.03,175273,0
2013-08-12,86.26,88.14,86.26,87.93,154414,0
2013-08-13,87.93,88.58,87.36,88.49,66079,0
2013-08-14,86.88,87.61,86.42,86.88,164811,0
2013-08-15,85.97,86.17,84.76,85.12,131408,0
2013-08-16,84.59,85.61,84.44,85.04,102993,0
2013-08-19,85.09,85.37,84.06,84.07,58512,0
2013-08-20,84.18,85.78,84.03,85.05,107054,0
2013-08-21,84.71,85.44,83.63,83.83,83799,0
2013-08-22,83.83,85.21,83.45,84.85,88227,0
2013-08-23,84.86,85.27,84.16,84.76,61821,0
2013-08-26,84.97,85.24,84.16,84.56,71498,0
2013-08-27,83.63,83.99,81.29,81.55,164567,0
2013-08-28,81.71,82.66,81.38,82.12,107990,0
2013-08-29,81.76,83.59,81.76,82.76,69039,0
2013-08-30,82.52,82.62,79.76,80.03,146766,0
2013-09-03,81.25,82.4,78.18,79.77,273229,0
2013-09-04,79.75,80.72,79.35,80.3,94437,0
2013-09-05,80.15,81.53,80,81.05,82966,0
2013-09-06,81.46,82.03,79.74,81.22,105113,0
2013-09-09,81.35,82.93,80.6,82.91,86736,0
2013-09-10,83.33,84.42,82.97,84.4,103772,0
2013-09-11,84.22,84.72,83.67,83.92,78328,0
2013-09-12,84.14,84.24,83.52,83.98,122464,0
2013-09-13,84.05,84.73,83.43,83.88,88556,0
2013-09-16,84.89,85.81,84.03,85,139649,0
2013-09-17,85,85.69,84.49,85.58,103987,0
2013-09-18,85.32,86.5,84.88,86.05,118301,0
2013-09-19,86.55,86.55,85.59,85.87,65067,0
2013-09-20,85.89,86.16,85.29,85.31,322228,0
2013-09-23,84.81,85.6,84.19,85.23,197014,0
2013-09-24,85.36,86.28,84.86,85.9,209753,0
2013-09-25,85.8,87.03,85.35,86.41,103881,0
2013-09-26,86.55,87.06,85.84,86.65,94818,0
2013-09-27,85.96,87.3,85.66,86.99,125953,0
2013-09-30,85.65,88.27,85.65,87.75,176110,0
2013-10-01,87.91,88.94,86.92,87.53,364767,0
2013-10-02,87.2,87.44,86.26,86.61,128196,0
2013-10-03,86.67,86.67,85.02,85.73,177790,0
2013-10-04,85.51,86.79,85.02,86.34,78284,0
2013-10-07,85.57,86.55,85.54,85.75,98811,0
2013-10-08,85.93,86.46,84.87,84.98,144900,0
2013-10-09,85.07,85.65,83.66,84.02,166407,0
2013-10-10,85.11,86.89,85.11,86.6,113967,0
2013-10-11,86.14,87.12,85.58,86.6,153007,0
2013-10-14,86.05,87.49,86.05,87.24,167441,0
2013-10-15,87.26,87.78,85.85,85.89,152089,0
2013-10-16,86.41,86.88,85.95,86.49,107299,0
2013-10-17,86.29,86.9,85.66,86.2,220715,0
2013-10-18,87.08,87.87,86.08,87.67,301870,0
2013-10-21,87.85,88.14,87.24,87.65,125134,0
2013-10-22,88.14,88.6,87.45,87.8,172538,0
2013-10-23,87.32,87.83,87.16,87.47,145031,0
2013-10-24,87.88,88.35,87.65,87.87,154443,0
2013-10-25,88.24,88.62,87.54,88.09,145824,0
2013-10-28,87.91,87.98,86.83,87.19,330343,0
2013-10-29,87.62,87.97,85.78,87.33,227678,0
2013-10-30,88.41,92.83,87.63,91.09,415845,0
2013-10-31,91.48,94.35,90.69,93.35,465467,0
2013-11-01,92,95,91.4,94.85,386400,0
2013-11-04,94.95,95,93.79,94.67,271943,0
2013-11-05,94.43,94.52,92.45,93.17,241674,0
2013-11-06,93.73,93.75,91.96,92.09,121679,0
2013-11-07,92.6,93.02,90.48,90.51,228760,0
2013-11-08,90.83,93.5,90.83,92.98,369727,0
2013-11-11,95.5,97.74,95.07,97.39,341300,0
2013-11-12,97.3,98.21,96.58,97.84,145764,0
2013-11-13,97.04,99.19,97.04,99.04,155798,0
2013-11-14,99.28,99.29,98.49,98.7,118588,0
2013-11-15,98.53,99.21,98.1,98.96,134112,0
2013-11-18,99.31,100.34,98.74,99.05,181386,0
2013-11-19,99.05,100.63,98.09,98.29,207302,0
2013-11-20,98.49,99.94,97.76,98.44,106239,0
2013-11-21,99.1,100.82,98.99,99.5,125047,0
2013-11-22,99.28,100.7,99.28,100.38,80180,0
2013-11-25,100.48,101.09,99.69,100.37,110551,0
2013-11-26,100.54,101.58,99.7,100.35,100805,0
2013-11-27,100.35,100.35,99.35,99.75,90696,0
2013-11-29,100.4,100.49,99.19,99.26,72792,0
2013-12-02,99.01,100.12,98.17,98.41,172753,0
2013-12-03,98.34,99.12,96.45,96.91,245046,0
2013-12-04,96.69,97.72,95.95,97.31,179607,0
2013-12-05,97.01,98.01,96.73,97.48,81938,0
2013-12-06,98.82,99.97,98.24,99.6,98258,0
2013-12-09,99.4,99.9,97.38,97.78,195924,0
2013-12-10,97.45,99.35,97.29,97.8,130784,0
2013-12-11,98.15,98.6,95.56,96.04,137811,0
2013-12-12,96.21,97.36,96.01,96.58,142521,0
2013-12-13,96.98,97.53,95.81,96.51,160360,0
2013-12-16,97.19,98.17,97.1,97.61,166701,0
2013-12-17,97.61,97.93,96.61,97.75,137267,0
2013-12-18,98.18,98.27,95.68,97.56,182350,0
2013-12-19,97.15,97.51,96.28,97.02,143586,0
2013-12-20,97.03,99.9,96.59,99.41,254059,0
2013-12-23,99.5,100.46,98.84,99.72,132791,0
2013-12-24,99.61,100.31,99.2,99.89,46258,0
2013-12-26,100.38,100.62,99,99.18,141978,0
2013-12-27,99.64,100.58,98.52,98.86,104572,0
2013-12-30,98.67,98.87,97.69,98.43,156590,0
2013-12-31,98.74,99.56,98.35,99.03,152490,0
2014-01-02,98.88,99.24,95.88,96.99,210131,0
2014-01-03,96.98,97.5,96.38,97.1,169271,0
2014-01-06,96.39,96.61,94.07,94.1,261933,0
2014-01-07,94.66,95.42,93.42,94.21,188318,0
2014-01-08,94.12,94.57,92.97,93.7,217949,0
2014-01-09,94.16,94.38,91.25,91.51,376766,0
2014-01-10,91.73,92,90.47,91.07,196118,0
2014-01-13,90.73,91.51,88.62,89.33,314146,0
2014-01-14,89.72,90.91,89.55,90.33,219382,0
2014-01-15,90.39,91.05,89.82,90.5,131951,0
2014-01-16,90.14,91.14,89.59,89.78,201345,0
2014-01-17,89.56,90.04,89.21,89.46,164158,0
2014-01-21,90.18,90.18,87.96,88.24,144129,0
2014-01-22,88.41,89.23,88,88.94,138829,0
2014-01-23,88.79,89.23,87.33,87.58,155400,0
2014-01-24,87.27,87.27,84.49,85.39,345310,0
2014-01-27,85.5,85.89,84.12,84.83,222193,0
2014-01-28,85.13,86.86,85.05,86.82,312995,0
2014-01-29,86.25,87.02,85.35,85.63,213337,0
2014-01-30,86.22,86.95,85.41,85.48,296999,0
2014-01-31,83.9,85.11,82.2,82.36,333722,0
2014-02-03,82.37,83.03,78.78,79.93,609033,0
2014-02-04,79.92,83.77,79.71,83.03,669756,0
2014-02-05,83,86.06,83,85.5,463555,0
2014-02-06,86.87,87.52,85.83,87.4,346422,0
2014-02-07,88.08,89.38,87.59,89.11,286241,0
2014-02-10,88.94,89.31,88.01,88.55,287399,0
2014-02-11,88.55,90.8,88.28,90.76,295702,0
2014-02-12,90.93,91.64,90.3,91.58,241866,0
2014-02-13,90.76,92.24,89.66,91.78,270731,0
2014-02-14,91.56,91.56,90.56,91.28,186037,0
2014-02-18,91.39,93.18,90.83,92.64,290587,0
2014-02-19,92.18,93.13,91.48,91.5,182512,0
2014-02-20,91.75,92.3,90.31,90.88,287005,0
2014-02-21,90.85,93.79,90.85,93.42,274885,0
2014-02-24,93.82,95.27,93.11,94.37,205846,0
2014-02-25,94.68,95.36,94.21,95.14,165179,0
2014-02-26,95.51,96.62,95.25,95.78,207184,0
2014-02-27,95.76,97.47,95.13,97.35,225967,0
2014-02-28,97.65,98.27,96.18,96.82,175024,0
2014-03-03,95.89,96.7,94.75,95.76,174633,0
2014-03-04,96.89,97.58,95.88,96.84,448021,0
2014-03-05,96.57,96.57,95.1,95.31,267351,0
2014-03-06,95.77,96.03,95.01,95.18,200128,0
2014-03-07,95.42,95.59,94.53,94.77,175049,0
2014-03-10,94.9,95.07,94.12,94.83,195972,0
2014-03-11,94.83,95.22,93.47,94.23,125697,0
2014-03-12,93.57,94.45,93.37,94.26,120085,0
2014-03-13,94.7,95.15,92.11,92.13,172396,0
2014-03-14,92.46,93.02,91.63,92.07,183830,0
2014-03-17,92.48,93.7,92.13,92.68,139331,0
2014-03-18,92.85,93.87,92.85,93.55,167479,0
2014-03-19,93.47,93.58,91.96,92.38,100920,0
2014-03-20,93.53,95.85,93.01,95.64,263679,0
2014-03-21,95.82,97.69,95.65,95.78,304510,0
2014-03-24,95.76,97.12,94.64,95.41,242727,0
2014-03-25,95.71,96.02,93.64,94.42,161368,0
2014-03-26,94.77,94.95,91.71,91.85,188500,0
2014-03-27,91.79,92.92,91.08,91.75,337780,0
2014-03-28,91.8,94.04,91.54,92.78,156744,0
2014-03-31,93.74,95.42,93.42,95.05,202350,0
2014-04-01,94.9,96.65,94.7,96.47,212968,0
2014-04-02,96.42,97.23,95.99,97.09,204580,0
2014-04-03,97.39,97.57,95.99,96.09,192205,0
2014-04-04,96.86,97.05,92.03,92.06,249984,0
2014-04-07,91.63,92.41,89.43,89.74,280377,0
2014-04-08,89.65,90.78,88.92,90.38,148548,0
2014-04-09,90.53,91.99,90.25,91.49,190420,0
2014-04-10,91.87,92.55,89.26,89.8,187269,0
2014-04-11,88.96,89.85,86.9,87.24,175390,0
2014-04-14,87.82,88.05,86.17,86.86,125551,0
2014-04-15,87.42,89,86.61,88.82,170246,0
2014-04-16,89.61,89.9,88.45,89.2,179308,0
2014-04-17,86.95,92.42,86.95,91.78,318559,0
2014-04-21,92.14,92.24,90.82,91.65,87772,0
2014-04-22,91.81,93.78,91.71,93.28,182046,0
2014-04-23,93.31,93.51,91.47,92.32,175383,0
2014-04-24,93.03,93.03,91.08,92.22,106724,0
2014-04-25,92.22,93.11,90.52,90.87,164958,0
2014-04-28,91.34,92.46,89.28,91.47,157149,0
2014-04-29,91.89,92.4,90.81,92.12,166119,0
2014-04-30,92.13,97.31,88.01,95.97,495943,0
2014-05-01,96,96.93,91.87,92.67,376030,0
2014-05-02,92.56,94.01,92.26,93.14,226257,0
2014-05-05,92.7,93.83,91.21,93.46,161219,0
2014-05-06,92.99,93.11,91.58,92.27,203913,0
2014-05-07,92.4,93.16,90.57,93.09,162848,0
2014-05-08,93.07,94.54,91.49,91.55,168383,0
2014-05-09,90.94,92.48,90.24,92.35,152918,0
2014-05-12,93.08,95.76,92.46,94.03,314858,0
2014-05-13,93.89,94.8,93.1,93.32,198890,0
2014-05-14,93.15,93.15,90.34,90.64,171458,0
2014-05-15,89.98,90.76,88.02,90.22,253674,0
2014-05-16,90.08,90.82,89.21,90.75,123490,0
2014-05-19,90.66,92.9,90.65,92.77,217724,0
2014-05-20,92.42,92.68,90.35,91.73,263398,0
2014-05-21,91.91,94.7,91.91,94.27,285370,0
2014-05-22,94,95.99,93.7,94.94,190285,0
2014-05-23,95.02,96.42,94.55,95.97,136036,0
2014-05-27,96.67,96.82,95.49,96.06,148278,0
2014-05-28,95.63,97.81,95.57,97.22,188544,0
2014-05-29,97.27,97.59,96.19,96.82,91219,0
2014-05-30,97.09,97.67,96.07,96.29,141115,0
2014-06-02,96.33,96.33,94.47,96,121447,0
2014-06-03,95.67,96.04,94.46,95.61,207349,0
2014-06-04,95.17,96.64,94.94,96.49,103567,0
2014-06-05,96.41,99.29,96.25,98.49,226147,0
2014-06-06,98.92,100.41,98.85,100,256372,0
2014-06-09,99.71,101.41,99.52,100.75,190007,0
2014-06-10,100.39,100.95,99.74,100,143300,0
2014-06-11,99.38,100.75,99.2,99.58,163155,0
2014-06-12,99.29,100.14,98.33,100.03,207156,0
2014-06-13,100.37,101,98.89,100.13,143008,0
2014-06-16,99.79,99.9,98.21,98.8,204020,0
2014-06-17,99.42,105.98,98.32,104.12,676719,0
2014-06-18,104,104.43,102.32,103.98,253777,0
2014-06-19,104.17,104.7,103.16,103.72,155478,0
2014-06-20,104.13,105.67,103.67,105.61,375121,0
2014-06-23,105.62,106.27,104.26,104.46,161941,0
2014-06-24,104.33,105.79,102.8,102.87,208058,0
2014-06-25,102.18,104.9,102.18,104,189003,0
2014-06-26,104.2,104.45,102.87,104.07,99952,0
2014-06-27,103.28,105.02,103.28,104.54,219083,0
2014-06-30,104.28,105.58,103.38,104.97,247553,0
2014-07-01,105.87,108.01,105.49,106.3,342615,0
2014-07-02,106.01,106.95,104.88,105.17,137700,0
2014-07-03,105.2,106.91,105.05,106.72,63477,0
2014-07-07,106.34,107.07,105.76,106.1,148368,0
2014-07-08,105.77,106.95,104.58,105.26,172123,0
2014-07-09,105.13,106.1,103.51,103.8,180876,0
2014-07-10,101.82,105.01,101.55,104.26,194850,0
2014-07-11,104.22,105.18,103.58,104.86,133308,0
2014-07-14,106.11,106.11,105.18,105.65,93289,0
2014-07-15,105.93,108.19,105.68,108.02,265058,0
2014-07-16,108.32,108.74,106.48,106.89,294776,0
2014-07-17,106.06,107.83,103.95,104.42,171245,0
2014-07-18,104.27,106.64,104.04,106.3,144286,0
2014-07-21,105.48,106.1,104.16,105.55,90645,0
2014-07-22,106.08,108.38,105.62,107.47,163593,0
2014-07-23,107.5,107.5,105.88,106.7,117017,0
2014-07-24,107.12,107.12,104.94,105.36,146739,0
2014-07-25,104.49,106.03,104.49,105.72,192505,0
2014-07-28,105.8,105.8,103.46,104.71,225235,0
2014-07-29,105.13,106.32,104.28,105.11,165350,0
2014-07-30,110,111.27,107.28,110.09,346403,0
2014-07-31,109.37,109.7,106.81,107.92,436898,0
2014-08-01,106.74,108.07,105.41,106.44,339619,0
2014-08-04,107.11,107.77,105.17,107.66,199858,0
2014-08-05,106.8,109.39,106.69,107.98,266376,0
2014-08-06,107.2,109.06,106.85,109,207293,0
2014-08-07,109.21,109.61,108.07,108.47,217658,0
2014-08-08,108.42,110.39,108.26,110.17,167608,0
2014-08-11,110.96,111.54,110.54,110.62,149001,0
2014-08-12,110.22,111.61,109.61,110.68,221621,0
2014-08-13,110.93,113.45,110.6,113.05,434165,0
2014-08-14,113.05,114.33,112.93,113.83,347708,0
2014-08-15,114.92,114.92,111.74,113.22,171396,0
2014-08-18,114.45,115.56,113.75,114.3,214215,0
2014-08-19,114.38,115.01,113.95,114.94,272209,0
2014-08-20,114.29,115.19,113.74,114.94,104387,0
2014-08-21,115,115.63,113.84,115.48,161226,0
2014-08-22,115.02,116.37,113.75,115.86,260507,0
2014-08-25,116.89,118.3,115.17,115.47,287185,0
2014-08-26,115.68,116.12,115.11,115.71,157576,0
2014-08-27,115.46,115.72,114.09,114.53,133154,0
2014-08-28,114.17,114.17,112.87,113.23,151427,0
2014-08-29,113.43,113.96,112.56,113.65,110705,0
2014-09-02,114.17,115.3,113.54,114.88,248070,0
2014-09-03,115.58,115.58,113.22,113.4,113510,0
2014-09-04,113.86,114.74,112.74,113.08,127897,0
2014-09-05,112.73,113.59,112.59,113.43,75222,0
2014-09-08,113.54,113.94,112.64,113.78,134985,0
2014-09-09,113.44,113.44,111.19,111.26,117309,0
2014-09-10,111.43,112.57,110.71,111.14,200206,0
2014-09-11,110.54,112.92,110.54,112.04,247703,0
2014-09-12,112.17,112.17,109.64,110.18,226855,0
2014-09-15,110.45,110.63,109.04,109.65,137481,0
2014-09-16,109.4,112.59,109.15,111.46,364456,0
2014-09-17,111.81,112.38,111.03,111.5,153458,0
2014-09-18,111.93,115,111.68,114.73,221574,0
2014-09-19,114.9,115.07,112.35,112.36,362860,0
2014-09-22,111.5,111.78,108.99,109.01,225813,0
2014-09-23,108.16,109.28,108,108.27,315223,0
2014-09-24,108.49,111.84,108.34,111.32,238754,0
2014-09-25,110.91,111.46,108.08,108.33,244258,0
2014-09-26,108.4,109.89,108.38,109.47,175980,0
2014-09-29,107.93,110.33,107.92,110.31,199289,0
2014-09-30,110.76,111.24,109.71,110.32,273483,0
2014-10-01,110.39,110.86,107.5,107.93,264429,0
2014-10-02,107.88,110.05,107.72,109.71,201286,0
2014-10-03,111.1,111.59,110.07,110.09,166791,0
2014-10-06,110.64,110.81,108.8,108.85,145941,0
2014-10-07,107.95,108.3,106.78,107.01,254197,0
2014-10-08,106.86,107.75,105.56,107.22,398885,0
2014-10-09,107.21,107.31,104.19,104.31,349526,0
2014-10-10,103.37,105.68,100.25,100.43,463004,0
2014-10-13,100.63,101.28,98.85,98.93,346378,0
2014-10-14,99.84,100.83,98.19,98.49,461321,0
2014-10-15,95.5,101.98,95.5,100.77,421689,0
2014-10-16,99,102.13,99,100.75,456075,0
2014-10-17,101.27,102.02,100.27,100.86,163312,0
2014-10-20,100,101.22,99.43,100.89,269798,0
2014-10-21,101.27,103.46,101.19,103.24,281739,0
2014-10-22,103.67,104.59,102.5,102.54,227100,0
2014-10-23,103.89,105.58,103.13,104.77,145927,0
2014-10-24,105.08,105.53,104.21,105.39,86489,0
2014-10-27,104.92,105.26,103.74,104.78,137457,0
2014-10-28,105.02,108.22,104.71,107.99,214979,0
2014-10-29,105.74,108.24,103.64,108.14,356601,0
2014-10-30,108.13,111.6,108.08,111.25,325155,0
2014-10-31,113.01,113.71,112.3,113.56,249391,0
2014-11-03,114.02,114.46,112.95,113.42,261132,0
2014-11-04,113.45,113.98,111.82,112.07,151641,0
2014-11-05,113.29,113.54,111.86,113.05,134869,0
2014-11-06,113.03,113.9,112.46,113.71,157418,0
2014-11-07,113.48,114.13,112.9,113.83,94690,0
2014-11-10,114.02,115.44,113.51,115.4,132675,0
2014-11-11,115.5,115.74,114.18,114.62,129089,0
2014-11-12,114.15,115.64,114.15,114.86,158342,0
2014-11-13,115.24,115.77,113.81,114.69,108173,0
2014-11-14,114.78,115.93,113.6,113.8,151054,0
2014-11-17,113.98,115.72,113.58,114.29,172013,0
2014-11-18,114.6,117.78,114.1,115.56,205829,0
2014-11-19,115.23,115.4,113.85,114.73,168699,0
2014-11-20,114.5,115.98,113.31,115.92,138191,0
2014-11-21,117.68,117.99,115.91,116.53,157959,0
2014-11-24,117.84,118.32,116.59,118.22,160801,0
2014-11-25,118.29,119.11,117.32,118.43,265662,0
2014-11-26,118.37,119.11,116.89,117.31,193363,0
2014-11-28,117.52,118.41,112.85,113.08,233869,0
2014-12-01,109.26,109.26,100.07,103.02,920297,0
2014-12-02,103.01,103.8,101.03,102.3,539104,0
2014-12-03,102.04,103.82,101.65,102.18,797302,0
2014-12-04,102.26,103.29,101.47,102.3,274220,0
2014-12-05,102.3,105.56,101.72,105.47,325295,0
2014-12-08,105.1,105.7,101.54,101.8,411369,0
2014-12-09,100.33,106,100.13,105.86,461592,0
2014-12-10,105.21,105.91,100.88,101.18,649960,0
2014-12-11,101.42,103.03,99.23,99.55,344541,0
2014-12-12,98,99.24,94.45,95.32,691318,0
2014-12-15,95.93,96.23,94.31,94.54,541671,0
2014-12-16,94.46,95.85,93.32,94.43,464007,0
2014-12-17,94.52,98.87,94.19,98.76,423495,0
2014-12-18,100.44,101.75,99.32,101.61,419850,0
2014-12-19,101.51,102.6,101.21,101.78,574236,0
2014-12-22,101.88,101.97,100.27,101.45,230822,0
2014-12-23,101.89,102.35,100.96,101.1,194975,0
2014-12-24,101.54,102.41,100.94,101.7,91340,0
2014-12-26,102.47,102.57,101.05,101.31,109409,0
2014-12-29,101.48,102.24,100.62,100.71,214251,0
2014-12-30,100.24,100.81,99.5,99.65,235076,0
2014-12-31,100.12,101.58,98.86,98.92,298134,0
2015-01-02,99.74,100.97,98.4,100.31,381584,0
2015-01-05,98.91,99.16,95.59,96.01,527946,0
2015-01-06,96.02,96.88,91.95,94,602491,0
2015-01-07,94.91,96,93.75,95.66,524060,0
2015-01-08,96.64,99.03,96.29,98.46,415160,0
2015-01-09,98.77,100.35,98,98.81,755585,0
2015-01-12,98.53,99.25,95.7,96.99,332655,0
2015-01-13,98.01,98.37,95.98,96.94,431298,0
2015-01-14,95.71,97.61,95.23,97.23,266642,0
2015-01-15,96.87,97.66,93.3,93.46,350909,0
2015-01-16,91.62,94.29,90.75,93.24,822500,0
2015-01-20,93.15,93.7,91.72,92.54,367355,0
2015-01-21,92.14,93.45,90.92,91.47,517140,0
2015-01-22,92.02,93.49,91.34,91.64,816790,0
2015-01-23,91.5,94.76,91.45,94.13,290986,0
2015-01-26,94.12,95.63,93.03,95.37,233506,0
2015-01-27,93.89,95,93.35,94.36,265224,0
2015-01-28,95.11,95.11,91.82,92.16,269506,0
2015-01-29,92.18,93.36,91,93.08,295306,0
2015-01-30,92.34,92.86,91.45,92.05,433582,0
2015-02-02,92.25,94.21,91.2,93.94,500112,0
2015-02-03,95.15,99.29,95.15,98.99,514828,0
2015-02-04,98.61,99.32,96.53,97.2,380251,0
2015-02-05,97.14,98.13,96.71,98.06,324660,0
2015-02-06,97.91,100.04,97.39,98.09,478009,0
2015-02-09,96.92,100.32,94.69,99.49,637741,0
2015-02-10,100.58,100.58,97.05,98.77,774367,0
2015-02-11,98.71,100.85,98.49,100.32,457059,0
2015-02-12,101.42,104.11,101.12,104.06,585222,0
2015-02-13,104.19,104.85,103.5,104.53,333311,0
2015-02-17,104.5,106.66,103.71,106.55,479999,0
2015-02-18,106.12,106.95,105.41,105.79,311693,0
2015-02-19,105.1,105.78,102.85,103.57,549434,0
2015-02-20,103.42,105.11,102.22,104.98,262111,0
2015-02-23,104.72,104.81,103.75,104.75,210679,0
2015-02-24,104.89,105.75,104.15,105.64,241027,0
2015-02-25,105.77,107.23,105.19,107.07,408725,0
2015-02-26,106.78,107.55,105.91,107.04,320681,0
2015-02-27,107.15,107.78,106.31,106.99,305119,0
2015-03-02,106.89,108.53,106.67,107.57,283800,0
2015-03-03,107.12,107.61,105.77,106.63,228500,0
2015-03-04,106.01,106.64,105.24,106.04,195200,0
2015-03-05,106.36,107.11,105.66,106.87,188900,0
2015-03-06,105.85,107.06,103.81,103.96,242500,0
2015-03-09,104.09,105.56,104.03,104.71,336500,0
2015-03-10,104.05,104.36,102.7,102.88,289700,0
2015-03-11,102.85,103.7,102.51,103.59,332400,0
2015-03-12,104.29,106.26,103.51,106.11,207300,0
2015-03-13,105.75,105.75,102.65,103.75,199900,0
2015-03-16,104.12,105.79,103.17,104.03,247000,0
2015-03-17,103.66,103.93,102.27,102.7,464400,0
2015-03-18,102.31,105.33,102.11,104.59,466200,0
2015-03-19,104.03,105.5,103.45,103.91,434600,0
2015-03-20,105.01,107.62,104.08,107.22,533300,0
2015-03-23,107.22,107.45,105.41,105.53,253400,0
2015-03-24,105.04,105.38,103.96,104.04,232400,0
2015-03-25,104.3,105.09,101.1,101.63,402700,0
2015-03-26,101.59,104.83,101.13,104.4,523300,0
2015-03-27,104.4,105.21,103.87,104.87,250100,0
2015-03-30,105.63,107.81,104.99,107.56,322600,0
2015-03-31,106.64,107.9,106.28,107.36,252214,0
2015-04-01,107.01,107.96,105.97,107.92,338600,0
2015-04-02,107.94,108.44,106.26,106.46,190500,0
2015-04-06,105.51,108.19,105.14,107.84,188300,0
2015-04-07,107.76,108.36,106.95,107.95,211805,0
2015-04-08,108.07,109.27,107.43,107.82,370700,0
2015-04-09,107.92,108.62,106.23,108.45,260171,0
2015-04-10,108.83,110.28,108.22,110.11,319200,0
2015-04-13,110.16,111.12,108.93,109.09,193700,0
2015-04-14,109.62,109.84,107.5,109.79,171200,0
2015-04-15,110.3,112.68,109.93,111.99,258719,0
2015-04-16,111.75,111.75,109.71,110.49,245025,0
2015-04-17,109.25,109.68,107.98,108.47,217400,0
2015-04-20,108.89,111.76,108.67,109.99,187241,0
2015-04-21,110.85,111.35,109.48,110.75,180833,0
2015-04-22,111,111.47,109.89,110.48,282019,0
2015-04-23,110.03,112.38,110.03,112.04,306600,0
2015-04-24,111.73,111.73,110.39,110.97,179404,0
2015-04-27,111.46,111.95,109.51,111.02,255500,0
2015-04-28,111.21,113.36,109.95,113.19,321500,0
2015-04-29,113.19,116.4,112.13,115.15,344100,0
2015-04-30,114.69,115.36,112.36,112.71,285200,0
2015-05-01,113.91,114.2,112.52,113.21,281600,0
2015-05-04,113.67,116.95,113.48,116.32,321600,0
2015-05-05,116.01,116.78,114.59,115.59,243300,0
2015-05-06,116.65,116.65,114.65,115.26,308329,0
2015-05-07,115.13,115.75,114.32,114.7,300852,0
2015-05-08,115.79,116.68,114.67,115.16,180600,0
2015-05-11,115.16,116.67,114.63,115.78,158600,0
2015-05-12,114.96,116.48,112.92,115.35,188637,0
2015-05-13,115.7,116.45,114.36,116.31,166300,0
2015-05-14,116.75,118.78,115.33,118.45,481600,0
2015-05-15,118.12,118.16,116.37,118.03,309692,0
2015-05-18,118.03,118.76,116.61,118.5,220046,0
2015-05-19,118.25,118.79,116.39,117.45,297900,0
2015-05-20,117.04,117.11,114.93,116.54,250800,0
2015-05-21,116.2,117.48,115.78,116.45,149400,0
2015-05-22,115.92,116.45,114.78,115.74,211600,0
2015-05-26,114.63,115.74,112.64,113.64,206026,0
2015-05-27,113.33,115.46,112.93,115.03,194400,0
2015-05-28,114.38,114.7,113.53,114.24,123924,0
2015-05-29,113.76,114.6,111.77,113.39,208900,0
2015-06-01,113.77,115.75,112.04,114.11,218820,0
2015-06-02,113.42,115.71,112.49,115.24,283146,0
2015-06-03,116.13,117.18,114.99,116.43,143500,0
2015-06-04,116.14,116.83,112.73,112.96,200500,0
2015-06-05,112.65,114.12,111.95,113.64,397500,0
2015-06-08,113.62,113.62,110.65,111.04,293700,0
2015-06-09,111.03,111.52,109.6,110.32,290901,0
2015-06-10,111.16,113.81,110.41,113.1,333196,0
2015-06-11,113.19,114.32,112.82,114.28,155460,0
2015-06-12,114,114.62,113.22,114.49,170000,0
2015-06-15,113.06,114.56,112.2,114.21,200300,0
2015-06-16,113.46,116.49,113.46,116.1,292100,0
2015-06-17,116.43,116.84,115.09,115.45,204100,0
2015-06-18,115.98,117.59,115.72,117.21,164600,0
2015-06-19,116.97,118.27,116.71,116.85,369900,0
2015-06-22,117.68,118.97,116.78,117.37,336900,0
2015-06-23,117.69,117.97,116.59,117.22,204411,0
2015-06-24,117.2,117.2,116.09,116.7,269800,0
2015-06-25,117.21,117.41,115.94,116.35,256600,0
2015-06-26,116.78,117.48,115.97,116.25,2720000,0
2015-06-29,114.92,116.63,111.46,111.56,415800,0
2015-06-30,111.35,114.16,110.91,113.97,515351,0
2015-07-01,114.66,115.75,112.73,113,311100,0
2015-07-02,113.13,113.77,112.67,113.6,183100,0
2015-07-06,112.48,113.7,111.84,112.82,479200,0
2015-07-07,112.82,113.22,110.49,112,499000,0
2015-07-08,111.59,111.97,110.02,110.8,341600,0
2015-07-09,112.05,112.91,110.35,110.61,282400,0
2015-07-10,111.84,112.71,111.11,111.31,371800,0
2015-07-13,111.93,112.44,111.67,111.82,246000,0
2015-07-14,111.97,112.74,111.52,111.54,263329,0
2015-07-15,111.45,112.43,110.25,110.71,309202,0
2015-07-16,110.71,111.8,110.17,110.97,491300,0
2015-07-17,111.08,111.15,108.12,108.94,448000,0
2015-07-20,109.03,111.71,108.5,110.55,493100,0
2015-07-21,110.66,111.28,108.73,108.96,374900,0
2015-07-22,108.4,109.81,107.34,108.17,298800,0
2015-07-23,108.18,109.55,107.08,107.23,284600,0
2015-07-24,107.35,107.93,106.14,106.27,310000,0
2015-07-27,105.81,106.3,104.51,104.65,269500,0
2015-07-28,104.77,108.35,104.33,107.04,550500,0
2015-07-29,105.85,107.17,102.06,103.56,614800,0
2015-07-30,102.63,102.68,99.96,101.84,451400,0
2015-07-31,102.32,102.59,101.07,102.04,318500,0
2015-08-03,101.92,102.37,99.93,100.65,297961,0
2015-08-04,100.61,101.91,100.15,101.19,266200,0
2015-08-05,102.13,103.22,101.3,101.94,255000,0
2015-08-06,101.9,102.8,100.12,100.43,213847,0
2015-08-07,99.96,100.85,98.15,98.59,197700,0
2015-08-10,99.38,102.09,98.8,101.71,250200,0
2015-08-11,100.98,101.71,98.46,98.99,196197,0
2015-08-12,98.24,98.84,96.41,98.43,256500,0
2015-08-13,98.55,99.26,97.81,97.94,141000,0
2015-08-14,95.92,98.3,95.92,97.24,296800,0
2015-08-17,96.81,99.38,96.07,99.04,253700,0
2015-08-18,98.68,99.47,98.12,98.5,128200,0
2015-08-19,97.2,97.33,93.96,93.99,375000,0
2015-08-20,93.42,94.16,92.75,93.28,364600,0
2015-08-21,92.1,93.47,89.51,89.56,377900,0
2015-08-24,85.8,90.33,83.76,88.5,1365348,0
2015-08-25,91.79,92.02,89.6,90.06,751900,0
2015-08-26,91.93,91.97,89.21,91.47,481500,0
2015-08-27,92.76,95.19,92.33,95.08,359000,0
2015-08-28,94.58,96.58,94.58,95.52,243900,0
2015-08-31,94.68,95.66,93.83,94.53,206600,0
2015-09-01,92.6,94.5,92.6,93.3,477300,0
2015-09-02,94.52,94.58,92.53,94.01,200400,0
2015-09-03,94.1,96.63,93.86,95.75,272000,0
2015-09-04,94.21,95.38,93.39,93.79,135400,0
2015-09-08,95.52,96.26,94.52,96.04,161400,0
2015-09-09,96.47,96.98,95.25,95.51,178600,0
2015-09-10,95.22,96.3,94.8,95.24,174970,0
2015-09-11,94.57,95.93,94.56,95.91,170400,0
2015-09-14,95.72,96.02,93.84,94.87,145500,0
2015-09-15,94.91,96.22,94.62,96.17,109600,0
2015-09-16,95.83,97.22,95.35,96.25,164500,0
2015-09-17,96.51,96.92,94.86,95.09,198148,0
2015-09-18,94.16,94.87,91.83,92.28,341300,0
2015-09-21,92.3,93.76,91.96,92.99,280900,0
2015-09-22,91.56,93.18,91.56,92.63,299200,0
2015-09-23,92.88,93.37,91.69,92.18,150500,0
2015-09-24,91.32,91.87,88.7,89.92,249632,0
2015-09-25,90.77,90.77,89.07,89.85,265100,0
2015-09-28,89.19,89.27,85.83,86.46,298007,0
2015-09-29,86.43,87.3,85.37,85.93,272500,0
2015-09-30,86.55,87.08,85.39,86.84,487200,0
2015-10-01,87.14,88.69,86.4,87.76,274700,0
2015-10-02,87.08,89.78,86.09,89.74,218500,0
2015-10-05,90.6,92.98,90.29,92.47,366548,0
2015-10-06,92.24,93.19,91.68,93.02,267300,0
2015-10-07,93.52,95.72,93.1,94.23,346100,0
2015-10-08,94.22,95.61,93.56,95.16,243500,0
2015-10-09,95.41,96.75,94.94,95.52,266100,0
2015-10-12,95.15,95.97,93.03,93.25,221453,0
2015-10-13,92.6,93.63,91.76,91.98,164600,0
2015-10-14,92.15,92.81,90.6,90.92,140700,0
2015-10-15,91.37,92.3,90.3,92.3,153800,0
2015-10-16,92.3,92.3,90.76,92.11,139300,0
2015-10-19,92.42,98.94,92.18,96.12,565205,0
2015-10-20,95.86,95.87,93.59,94.19,147244,0
2015-10-21,94.87,95.25,92.69,92.86,232800,0
2015-10-22,93.56,95.48,93.38,93.83,188300,0
2015-10-23,94.61,95.6,93.97,94.2,224600,0
2015-10-26,94.27,94.69,93.12,93.43,220100,0
2015-10-27,93,93.37,89.84,90.11,926300,0
2015-10-28,82.15,86.54,80,84.66,2068900,0
2015-10-29,84.43,87.31,84.43,87.01,940500,0
2015-10-30,87.12,90.76,86.76,89.91,790100,0
2015-11-02,89.82,90.34,88.15,90.01,462708,0
2015-11-03,90.05,94.02,90.05,93.2,467200,0
2015-11-04,93.55,93.79,91.28,91.98,227742,0
2015-11-05,92.26,92.28,90.71,91.47,193900,0
2015-11-06,91.4,91.82,89.93,91.69,145400,0
2015-11-09,91.22,91.73,89.57,91.14,195329,0
2015-11-10,90.93,91.66,90.37,91.63,167500,0
2015-11-11,92.02,92.42,91.18,91.53,229100,0
2015-11-12,90.84,91.58,89.21,89.23,283700,0
2015-11-13,88.4,89.11,86.75,87.06,235600,0
2015-11-16,86.87,89.75,86.56,89.75,219200,0
2015-11-17,89.72,91.77,89.26,89.33,208500,0
2015-11-18,89.59,92.05,89.22,91.91,193700,0
2015-11-19,91.86,92.66,91.02,92.48,258900,0
2015-11-20,92.78,93.79,92.77,92.97,222800,0
2015-11-23,93,93.96,92.1,92.43,112700,0
2015-11-24,91.63,94.22,91.54,93.79,236000,0
2015-11-25,94.03,94.95,93.37,94.26,160900,0
2015-11-27,94.37,94.52,92.82,93.99,182300,0
2015-11-30,94.33,94.99,93.47,94.27,251400,0
2015-12-01,94.8,95,92.6,93.71,146592,0
2015-12-02,93.47,94.73,91.74,91.83,249887,0
2015-12-03,92.27,92.27,89.18,89.62,271549,0
2015-12-04,89.66,89.79,87.97,89.41,268600,0
2015-12-07,89.31,89.56,86.12,86.7,335000,0
2015-12-08,86.02,86.89,84.94,86.15,157134,0
2015-12-09,85.97,88.59,85.77,86.1,185200,0
2015-12-10,86.14,88.03,85.72,87.38,231100,0
2015-12-11,86.47,86.76,84.99,86.09,426800,0
2015-12-14,86.21,87.19,84.99,86.72,383195,0
2015-12-15,87.11,89.12,86.8,88.51,235800,0
2015-12-16,88.75,89.9,87.93,88.98,222100,0
2015-12-17,89.48,89.48,86.46,86.49,179300,0
2015-12-18,86.52,86.72,85.24,85.33,572700,0
2015-12-21,85.78,86.86,85.25,86.78,238700,0
2015-12-22,87,88.9,86.12,88.62,197896,0
2015-12-23,89.21,90.66,88.75,89.89,204200,0
2015-12-24,90.02,90.62,89.47,90.3,45532,0
2015-12-28,89.96,90.43,88.48,90.31,146525,0
2015-12-29,90.8,91.578,88.92,90.19,145980,0
2015-12-30,89.86,90.78,88.87,89.06,106376,0
2015-12-31,88.81,90.39,88.09,88.4,213319,0
2016-01-04,87.48,88.04,84.56,85.52,433024,0
2016-01-05,84.35,84.76,81.1,81.7,520442,0
2016-01-06,80.37,81.9,79.18,79.39,327890,0
2016-01-07,77.79,78.81,77.54,77.71,577592,0
2016-01-08,78.2,78.25,76.58,76.91,425501,0
2016-01-11,77.19,77.19,74.75,75.33,366076,0
2016-01-12,75.86,76.06,72.6,73.7,549634,0
2016-01-13,74,74.84,71.71,72.34,419992,0
2016-01-14,72.37,74.55,72.015,74.23,333860,0
2016-01-15,72.29,72.9,71.09,72.03,427749,0
2016-01-19,72.64,72.68,70.15,70.31,294600,0
2016-01-20,69.23,69.26,65.24,67.96,762260,0
2016-01-21,68.25,68.59,67.07,67.98,543663,0
2016-01-22,69.53,73.62,69.53,73,924899,0
2016-01-25,72.33,72.705,71.2001,71.35,333822,0
2016-01-26,71.74,72.69,70.69,71.94,289030,0
2016-01-27,71.49,71.935,69.83,70.03,302482,0
2016-01-28,71.19,71.69,69.34,69.57,261755,0
2016-01-29,70.01,72.905,70.01,72.61,896569,0
2016-02-01,71.87,72.8,71.6,71.77,505086,0
2016-02-02,70.63,70.785,68.145,68.7,602808,0
2016-02-03,69.32,69.99,66.851,69.6,414936,0
2016-02-04,69.54,71.785,69.54,70.99,449329,0
2016-02-05,70.51,70.91,66.95,67.53,545269,0
2016-02-08,65.3,65.3,54.42,60.14,1780584,0
2016-02-09,58.9,60.1797,57.93,59.49,903043,0
2016-02-10,59.54,61.17,59.04,59.3,567764,0
2016-02-11,57.97,58.75,56.93,58.09,446500,0
2016-02-12,58.74,60.65,58.74,59.73,352518,0
2016-02-16,60.83,62.34,60.33,62.04,525081,0
2016-02-17,62.94,64.5,62.92,63.94,597524,0
2016-02-18,64.45,64.7,62.43,62.81,308931,0
2016-02-19,62.73,63.07,61.99,62.94,222998,0
2016-02-22,63.4,65.15,63.05,64.95,670162,0
2016-02-23,64.67,65.09,63.31,63.4,356184,0
2016-02-24,62.65,63.79,61.71,63.52,189709,0
2016-02-25,63.55,64.05,62.44,63.66,205144,0
2016-02-26,64.07,65.27,63.25,64.85,258676,0
2016-02-29,64.98,66.85,64.625,65.3,339616,0
2016-03-01,65.73,67.92,65.43,67.92,310526,0
2016-03-02,68.55,70.8,68.26,70.52,554782,0
2016-03-03,70.44,73.62,70.44,73.57,527287,0
2016-03-04,73.92,75.98,73.52,75.73,628182,0
2016-03-07,75.32,77.55,74.84,77.39,505939,0
2016-03-08,76.77,77.18,74.33,74.49,590351,0
2016-03-09,74.92,76.3,74.04,76.11,397201,0
2016-03-10,76.31,76.76,75.28,76.43,510079,0
2016-03-11,77.6,80.08,77.57,79.92,548802,0
2016-03-14,79.61,79.61,77.9,78.32,650188,0
2016-03-15,77.75,77.75,76.86,77.2,466474,0
2016-03-16,76.74,78.68,76.48,78.55,338804,0
2016-03-17,78.58,81.32,78.13,80.96,446738,0
2016-03-18,81.15,82.75,80.78,81.53,528649,0
2016-03-21,81.34,82.22,80.64,81.87,324528,0
2016-03-22,81.2,81.63,80.02,80.97,330609,0
2016-03-23,80.72,81.26,79.8,80.1,374041,0
2016-03-24,79.29,81.32,78.97,81.26,343517,0
2016-03-28,81.59,82.31,80.51,81.9,308107,0
2016-03-29,81.5,82.595,80.18,82.45,672840,0
2016-03-30,83.18,84.04,81.85,82.9,383277,0
2016-03-31,82.7,83.7999,82.375,83.36,232119,0
2016-04-01,82.47,84.36,81.88,84.26,301068,0
2016-04-04,84.31,84.685,81.01,81.42,513652,0
2016-04-05,80.91,81.71,79.43,80.52,231281,0
2016-04-06,80.64,82.01,80.09,81.96,239061,0
2016-04-07,81.33,81.77,78.95,79.43,350104,0
2016-04-08,80.24,82.07,80.24,81.19,165021,0
2016-04-11,81.56,83.7,81.29,81.33,203600,0
2016-04-12,81.38,84.36,81.38,84.11,407231,0
2016-04-13,85,86.81,83.975,86.55,319569,0
2016-04-14,86.49,87.065,85.32,86.59,407535,0
2016-04-15,86.2,87.2,84.775,86.17,176492,0
2016-04-18,85.5,87.9,85.41,87.84,231415,0
2016-04-19,88.44,89.14,87.7,88.42,397376,0
2016-04-20,88.14,88.89,87.18,88.68,322251,0
2016-04-21,88.75,90.01,87.4,87.83,357394,0
2016-04-22,88.2,90.085,88.11,89.86,339110,0
2016-04-25,89.36,89.89,88.03,88.6,185383,0
2016-04-26,88.82,90.99,88.24,90.25,362638,0
2016-04-27,92.07,96.47,92.07,95.67,586631,0
2016-04-28,94.27,96.84,93.515,93.99,446662,0
2016-04-29,94.93,95.11,92.93,94.49,378106,0
2016-05-02,94.95,94.9556,93.42,94.33,352361,0
2016-05-03,93.48,93.78,90.4,90.49,722149,0
2016-05-04,89.64,90.32,87.91,89.76,607411,0
2016-05-05,90.04,91.19,88.85,90.15,314964,0
2016-05-06,89.76,91.49,89.225,90.97,281249,0
2016-05-09,90.53,91.18,89.34,89.64,300479,0
2016-05-10,90.26,91.29,89.46,90.94,225414,0
2016-05-11,90.61,92.06,90.01,91.27,370878,0
2016-05-12,91.82,92.14,89.46,90.11,479765,0
2016-05-13,89.98,90.58,86.44,87.08,611215,0
2016-05-16,87.51,89.045,87.43,88.66,311847,0
2016-05-17,88.56,90.2,87.77,88.35,219097,0
2016-05-18,88.08,90.16,88.05,88.89,237376,0
2016-05-19,88.09,88.87,86.46,87.52,351499,0
2016-05-20,87.74,89.35,87.47,88.67,244214,0
2016-05-23,88.55,89.89,88.02,89.19,186750,0
2016-05-24,90.01,91.4,89.03,91.26,188711,0
2016-05-25,91.58,92.4563,91.07,91.68,181140,0
2016-05-26,92.07,92.265,90.48,90.5,149552,0
2016-05-27,90.23,92.27,90.23,92.23,171366,0
2016-05-31,92.44,92.88,91.81,92.26,203900,0
2016-06-01,91.72,92.99,90.66,92.77,197952,0
2016-06-02,92.15,94.87,92.14,94.8,224140,0
2016-06-03,94.32,94.83,91.88,93.61,260455,0
2016-06-06,94.18,95.26,93.99,95.06,229222,0
2016-06-07,95.48,96.085,94.98,95.14,144050,0
2016-06-08,95.17,96.14,94.95,95.86,239817,0
2016-06-09,95.22,95.4,94.19,95.22,309193,0
2016-06-10,93.91,93.91,90.53,90.76,240654,0
2016-06-13,90.04,91.21,89.4832,89.98,169097,0
2016-06-14,89.79,90.235,88.87,90.03,194491,0
2016-06-15,90.47,91.78,89.65,90.83,245629,0
2016-06-16,89.55,90.27,86.83,88.06,407996,0
2016-06-17,88,91.57,87.86,90.38,690147,0
2016-06-20,92,92.6199,91.15,91.3,306923,0
2016-06-21,91.3,91.82,90.1,90.88,209180,0
2016-06-22,91.29,91.75,90.04,90.13,141805,0
2016-06-23,91.69,92.15,90.75,91.6,397321,0
2016-06-24,86.67,88.84,86.49,86.54,773614,0
2016-06-27,84.22,84.58,80.67,81.14,531379,0
2016-06-28,82.42,85.83,82.42,85.17,707897,0
2016-06-29,86.68,87.2494,85.63,86.78,495041,0
2016-06-30,87.05,88.69,86.28,88.67,381993,0
2016-07-01,88.55,89.3,87.58,88.48,264031,0
2016-07-05,87.68,88.575,86.268,88,463570,0
2016-07-06,87.18,88.43,86.73,88.14,274137,0
2016-07-07,89.08,91.785,88.27,90.21,354314,0
2016-07-08,91.45,92.8,91.45,92.68,322318,0
2016-07-11,93.12,94.81,92.8,92.89,232354,0
2016-07-12,94.39,96.26,94.39,95.67,266898,0
2016-07-13,96.23,96.59,93.9,94,225864,0
2016-07-14,95.12,95.425,94.07,94.07,251163,0
2016-07-15,94.67,94.67,93.63,94.11,146788,0
2016-07-18,94.1,94.5,93.28,94.03,140927,0
2016-07-19,94.03,94.51,93.34,94.14,177850,0
2016-07-20,95.08,95.33,93.97,95.3,94243,0
2016-07-21,94.96,95.74,94.2,94.68,117594,0
2016-07-22,94.64,95.83,93.93,95.59,132701,0
2016-07-25,95.2,95.62,94.78,95.14,389125,0
2016-07-26,95.12,96.68,94.845,96.39,295616,0
2016-07-27,96.39,97.28,92.8801,95.28,632906,0
2016-07-28,95.37,96,94.61,95.07,251056,0
2016-07-29,94.65,94.98,93.01,93.68,282375,0
2016-08-01,93.6,93.955,91.24,91.96,765958,0
2016-08-02,92.06,92.21,90.285,91.01,525884,0
2016-08-03,90.84,91.38,89.89,90.33,386465,0
2016-08-04,90.16,91.26,90.11,90.87,227073,0
2016-08-05,91.67,93.43,90.84,93.17,289693,0
2016-08-08,93.38,94.03,92.48,93.45,265107,0
2016-08-09,93.64,94.41,93.58,93.84,204535,0
2016-08-10,93.79,94.37,92.38,92.67,239494,0
2016-08-11,92.9,94.35,92.5,94.07,209907,0
2016-08-12,93.7,95.06,93.574,94.37,292804,0
2016-08-15,94.66,95.69,94.035,95.41,219718,0
2016-08-16,94.83,95.21,94.48,94.56,240330,0
2016-08-17,94.44,94.94,93.89,94.88,269101,0
2016-08-18,95.07,96.84,94.84,96.82,283061,0
2016-08-19,95.99,97.69,95.85,97.56,343134,0
2016-08-22,97.01,98.05,96.4,98,341316,0
2016-08-23,98.26,99.765,98.26,99.3,298209,0
2016-08-24,99.11,99.91,98.96,99.08,394005,0
2016-08-25,98.61,99.6,98.44,98.9,202421,0
2016-08-26,99.15,100.59,98.3,99.17,256313,0
2016-08-29,99.25,99.53,98.8715,99.29,188310,0
2016-08-30,99.24,100.17,98.94,99.53,91606,0
2016-08-31,99.39,100,98.68,99.31,154305,0
2016-09-01,100,103.81,98.96,103.02,448294,0
2016-09-02,103.82,104.31,103.04,104.1,210493,0
2016-09-06,104.02,104.64,103.26,104.53,194394,0
2016-09-07,104.75,105.84,104.02,104.8,217394,0
2016-09-08,104.68,105.19,104.29,105.02,206363,0
2016-09-09,103.88,104.21,101.8,101.81,277718,0
2016-09-12,101.05,104.75,100.41,104.67,331602,0
2016-09-13,103.41,104.39,101.98,103.26,258592,0
2016-09-14,103.27,103.84,102.338,103.22,306209,0
2016-09-15,103.4,105.58,103.09,104.93,184430,0
2016-09-16,103.89,104.33,102.27,102.87,292615,0
2016-09-19,104.07,104.95,103.52,104.28,206547,0
2016-09-20,104.89,105.04,103.74,103.8,233093,0
2016-09-21,104.72,107.24,104.57,107.11,226500,0
2016-09-22,107.87,108.8,106.37,107.07,240913,0
2016-09-23,106.39,107.51,105.05,105.34,208119,0
2016-09-26,104.71,105.915,104.39,104.61,233952,0
2016-09-27,104.18,105,103.88,104.89,181143,0
2016-09-28,105,107.64,103.38,107.46,341264,0
2016-09-29,106.8,107.78,106.67,107.24,287680,0
2016-09-30,107.93,108.86,106.93,108.09,319911,0
2016-10-03,108.03,108.105,106.7,106.98,182129,0
2016-10-04,107.13,107.8,105.87,106.16,268521,0
2016-10-05,107.14,107.86,106.25,106.27,470637,0
2016-10-06,106.59,106.84,105.2,105.97,423648,0
2016-10-07,106.08,106.25,103.49,104,355297,0
2016-10-10,104.52,106.7,104.52,105.42,223136,0
2016-10-11,104.92,105.35,102.85,103.58,146606,0
2016-10-12,103.61,103.97,103.19,103.76,197388,0
2016-10-13,102.87,104.03,101.66,103.77,254952,0
2016-10-14,104.62,106.15,104.49,104.53,289387,0
2016-10-17,104.5,104.71,103.68,103.98,118385,0
2016-10-18,105.22,105.66,104.745,104.89,86037,0
2016-10-19,105.26,106,104.72,105.58,197415,0
2016-10-20,105.48,107,105.1,105.84,251428,0
2016-10-21,105.15,106.21,104.97,106.2,144612,0
2016-10-24,107.87,109.16,107.13,107.61,158300,0
2016-10-25,107.57,107.57,104.93,105.7,171176,0
2016-10-26,104.96,106.68,104.41,105.89,336181,0
2016-10-27,108.6,113.63,108.432,112.79,767021,0
2016-10-28,113.59,114.59,112.6,112.92,381434,0
2016-10-31,112.19,112.39,109.03,109.1,501616,0
2016-11-01,109.38,109.38,104.87,105.96,437966,0
2016-11-02,105.63,105.89,102.44,103.3,644467,0
2016-11-03,103.33,103.49,102.07,102.17,349235,0
2016-11-04,102.19,103.88,100.26,102.03,412546,0
2016-11-07,104.18,105.3,102.6,103.98,515998,0
2016-11-08,103.77,106.305,102.5,104.51,388594,0
2016-11-09,102.77,105.01,101.41,104.76,316818,0
2016-11-10,105.72,106.1,102.27,104.02,357809,0
2016-11-11,103.41,104.11,100.865,101.66,600635,0
2016-11-14,101.96,103.28,100.56,101.37,392173,0
2016-11-15,100.58,103.27,99.17,102.83,324398,0
2016-11-16,102.65,104.77,102.15,104.52,259038,0
2016-11-17,105.14,106.57,104.36,106.49,353796,0
2016-11-18,106.82,107.355,106.31,106.45,259984,0
2016-11-21,106.87,107.68,106.01,107.68,165749,0
2016-11-22,108.21,108.38,106.84,107.49,255903,0
2016-11-23,107.25,109.61,107.06,109.04,252771,0
2016-11-25,108.77,109.84,108.39,109.06,70188,0
2016-11-28,108.82,109.18,107.58,107.64,368319,0
2016-11-29,107.56,107.99,104.77,106.08,399870,0
2016-11-30,106.55,110.655,106.31,110.51,693225,0
2016-12-01,111.17,111.55,109.46,110.81,676485,0
2016-12-02,110.46,111.54,110.29,110.9,416843,0
2016-12-05,111.81,114.27,111.78,113.95,526459,0
2016-12-06,113.65,114.78,113.218,114.09,505499,0
2016-12-07,114.21,116.06,113.22,115.84,497292,0
2016-12-08,116.44,117.13,114.84,116.44,362784,0
2016-12-09,116.37,117.14,114.98,115.96,321828,0
2016-12-12,116.03,116.62,112.6,112.61,383219,0
2016-12-13,112.35,113.89,111.05,113.48,316421,0
2016-12-14,112.51,113.625,110.96,111.38,411158,0
2016-12-15,110.95,112.62,109.87,111.19,320619,0
2016-12-16,111.36,111.97,109.69,110.05,551920,0
2016-12-19,111.85,114.83,111.81,114.05,480209,0
2016-12-20,114.6,115.52,113.52,115.48,254509,0
2016-12-21,115.17,115.615,113.58,114.08,220074,0
2016-12-22,113.48,113.48,111.96,112.49,172783,0
2016-12-23,112.61,112.99,111.91,112.11,139082,0
2016-12-27,112.29,113.7,112.265,112.82,101960,0
2016-12-28,113.01,113.79,111.39,112.1,175544,0
2016-12-29,111.87,113.1,111.29,112.04,117237,0
2016-12-30,111.22,111.84,110.5,111.6,181343,0
2017-01-03,113.17,114.06,110.88,112.24,257800,0
2017-01-04,112.86,114.49,111.94,113.16,226098,0
2017-01-05,113.16,113.86,112.01,113.63,303189,0
2017-01-06,114,114.09,112.8,113.4,195183,0
2017-01-09,113.6,114.91,112.36,112.73,220070,0
2017-01-10,112.51,114.08,112.01,112.43,239267,0
2017-01-11,113.85,114.34,112.38,114.22,251841,0
2017-01-12,113.63,114.59,111.975,114.47,273359,0
2017-01-13,114.86,115.84,114.24,115.32,313945,0
2017-01-17,115.06,115.84,114.03,115.52,282619,0
2017-01-18,115.59,117.07,114.79,116.83,324585,0
2017-01-19,116.99,117.16,115.595,116.46,311755,0
2017-01-20,116.24,117,115.82,116.69,325232,0
2017-01-23,116.54,117.26,115.05,116.74,326812,0
2017-01-24,117.08,117.58,116.58,117.32,214960,0
2017-01-25,118.07,119.02,116.66,117.4,158168,0
2017-01-26,117.41,118.22,114.71,115.66,201889,0
2017-01-27,115.81,116.17,115.03,115.57,107412,0
2017-01-30,114.56,115.02,113.26,114.3,264243,0
2017-01-31,114.32,115.27,113.41,114.33,304057,0
2017-02-01,115.17,115.57,112.73,113.49,309799,0
2017-02-02,113.14,114.37,112.491,113.4,277047,0
2017-02-03,113.99,116.04,113.86,115.16,356160,0
2017-02-06,115.05,115.39,113.7,114.54,268677,0
2017-02-07,114.16,115.7,114.07,115.62,286794,0
2017-02-08,115.49,115.98,113.91,115.06,204537,0
2017-02-09,115.85,119.36,115.85,118.57,417869,0
2017-02-10,118.89,119.847,117.57,119.28,525066,0
2017-02-13,121,122.91,113.16,113.52,933019,0
2017-02-14,112.59,113.19,110.13,111.37,991044,0
2017-02-15,109.94,112.86,109.2,111.73,515473,0
2017-02-16,111.55,112.32,108.81,110.66,475708,0
2017-02-17,110,111,109.77,111,277405,0
2017-02-21,111.31,112.2,111.07,112.06,283873,0
2017-02-22,111.45,112.67,111.26,112.32,277776,0
2017-02-23,113.1,113.1,110.655,112.08,213508,0
2017-02-24,111.54,112.9,110.59,112.85,210298,0
2017-02-27,113.06,115.07,112.09,114.76,405798,0
2017-02-28,114.04,114.11,111.22,111.23,335916,0
2017-03-01,112.88,113.27,110.64,111.03,560181,0
2017-03-02,109.61,110.18,107.99,108.89,666336,0
2017-03-03,108.82,109.83,108.47,109.08,302870,0
2017-03-06,108.69,109.39,107.06,108.3,381215,0
2017-03-07,108.19,108.905,107.09,107.74,486380,0
2017-03-08,107.97,108.65,106.35,106.74,387760,0
2017-03-09,106.31,106.579,104.78,105.8,613367,0
2017-03-10,106.82,107.73,105.95,106.1,519426,0
2017-03-13,105.89,107.76,105.72,106.46,349699,0
2017-03-14,106.1,106.27,104.71,105.2,415093,0
2017-03-15,105.45,106.94,104.18,106.5,531221,0
2017-03-16,107.15,108.73,107,107.44,280598,0
2017-03-17,107.47,107.83,106.65,106.81,315010,0
2017-03-20,106.81,107.28,104.79,104.95,305097,0
2017-03-21,105.12,105.33,101.73,102.22,641015,0
2017-03-22,102.42,103.915,102.26,103.79,329394,0
2017-03-23,103.4,103.85,102.34,102.66,270478,0
2017-03-24,102.54,103.27,101.56,102.08,351659,0
2017-03-27,100.36,102.41,99.79,102.03,235730,0
2017-03-28,102.02,103.87,101.41,102.41,204029,0
2017-03-29,102.2,103.59,101.48,103.12,317957,0
2017-03-30,103.03,103.7,102.52,102.81,189834,0
2017-03-31,102.96,103.93,102.15,103.5,366972,0
2017-04-03,104.01,104.01,101.22,101.61,448154,0
2017-04-04,101.21,101.81,99.59,100.06,690307,0
2017-04-05,100.36,103.319,100.01,101.78,649900,0
2017-04-06,101.72,103.71,101.44,103.26,525897,0
2017-04-07,102.55,103.58,102.5,103.17,347022,0
2017-04-10,102.64,104.33,102.53,103.95,268923,0
2017-04-11,103.83,104.155,102.79,104.07,309954,0
2017-04-12,104,104.18,102.7,102.76,304978,0
2017-04-13,102.41,103.6,101.99,102.07,278778,0
2017-04-17,102.69,104.02,102.08,103.94,175654,0
2017-04-18,103.42,104.125,102.91,103.97,207043,0
2017-04-19,104,105.08,103.75,103.84,306155,0
2017-04-20,104.45,106.1,103.73,105.84,379452,0
2017-04-21,106.23,106.34,104.26,104.53,395318,0
2017-04-24,106.56,107.23,105.58,106.95,426722,0
2017-04-25,107.44,107.61,105.96,106.02,253532,0
2017-04-26,105.98,107.29,105.39,106.85,448538,0
2017-04-27,107.03,108.01,101.1,102.45,1375363,0
2017-04-28,103.45,103.9,100.135,101.46,818042,0
2017-05-01,101.67,103.9,101.32,103.44,443970,0
2017-05-02,103.56,103.56,98.98,99.22,1014610,0
2017-05-03,99.13,101.04,97.26,100.63,845886,0
2017-05-04,100.39,100.72,98.53,98.86,484559,0
2017-05-05,99.27,99.52,97.85,99.43,259886,0
2017-05-08,99.53,99.94,98.59,99.5,321584,0
2017-05-09,99.45,100.01,98.34,98.54,233405,0
2017-05-10,98.27,100.06,98.12,99.69,362552,0
2017-05-11,99.77,100.893,98.31,100.59,407895,0
2017-05-12,100.49,100.85,99.96,100.03,388779,0
2017-05-15,100.36,101.71,100.36,101.42,248011,0
2017-05-16,101.56,101.73,99.985,100.91,319031,0
2017-05-17,99.34,100.335,97.68,98.7,441261,0
2017-05-18,98.66,99.44,98.13,98.27,251985,0
2017-05-19,98.92,100.31,98.14,99.74,221719,0
2017-05-22,100.81,100.99,99.9,100.9,266256,0
2017-05-23,101.36,102.94,100.7,102.53,479494,0
2017-05-24,102.95,103.05,102,102.79,331499,0
2017-05-25,103.27,104.99,102.59,102.65,375894,0
2017-05-26,102.27,103.67,101.37,103.4,378411,0
2017-05-30,103.14,103.87,102.78,103.47,247304,0
2017-05-31,103.31,103.73,101.48,102.16,376641,0
2017-06-01,102.6,103.33,101.46,103.16,335496,0
2017-06-02,103.15,103.15,101.25,101.42,337458,0
2017-06-05,104.55,107.53,103.37,106.42,811712,0
2017-06-06,106.25,106.71,104.325,105.51,382989,0
2017-06-07,105.71,106.17,102.97,103.42,325370,0
2017-06-08,103.2,106.06,102.585,105.34,309924,0
2017-06-09,105.45,106.74,104.07,105.15,277231,0
2017-06-12,105.58,107.35,104.51,106.89,428301,0
2017-06-13,107.26,108.69,106.91,108.49,359581,0
2017-06-14,108.72,109.16,107,107.88,1007721,0
2017-06-15,106.36,107.34,105.24,106.05,789507,0
2017-06-16,105.92,106.01,104.52,104.98,506006,0
2017-06-19,105.17,106.09,104.68,105.08,298789,0
2017-06-20,104.67,105.324,100.84,101.3,494757,0
2017-06-21,101.73,102.665,100.17,100.35,278221,0
2017-06-22,100.31,102.94,100.28,102.09,281464,0
2017-06-23,102.49,104.66,102.38,104.38,614722,0
2017-06-26,105,105.13,102.81,102.89,289348,0
2017-06-27,103.26,103.26,101.81,102.07,248251,0
2017-06-28,103.53,104.89,102.28,104.8,242025,0
2017-06-29,104.93,105.2,103.66,104.82,353794,0
2017-06-30,105.28,105.34,103.85,104.27,295304,0
2017-07-03,104.77,107.38,104.04,106.8,381444,0
2017-07-05,106.68,107.55,105.22,105.94,338654,0
2017-07-06,105.41,106.15,104.555,105.45,562213,0
2017-07-07,105.45,107.935,105.29,107.7,506629,0
2017-07-10,107.6,108.24,106.84,107.94,499652,0
2017-07-11,107.93,109.05,107.22,108.32,669569,0
2017-07-12,109.68,110.81,109.16,109.71,541400,0
2017-07-13,110.09,111.2,109.445,110.49,378649,0
2017-07-14,110.69,111.1,109.38,110.55,279781,0
2017-07-17,110.71,111.22,109.865,110.95,454944,0
2017-07-18,110.96,112.47,110.78,111.85,283678,0
2017-07-19,112.1,112.47,111.41,112.01,350605,0
2017-07-20,112.01,113.74,110.71,113.56,346455,0
2017-07-21,113.63,113.982,112.65,113.23,158064,0
2017-07-24,113.22,113.94,112.86,113.32,193248,0
2017-07-25,114.12,115,113.54,114.31,319247,0
2017-07-26,114.26,114.7,113.57,113.78,475170,0
2017-07-27,108.09,111.38,102.11,111.27,2203299,0
2017-07-28,110.33,112.36,110.33,111.37,731994,0
2017-07-31,111.42,111.42,108.52,108.68,511364,0
2017-08-01,109.2,109.34,107.5,107.62,465503,0
2017-08-02,107.58,108.035,105.565,106.85,246624,0
2017-08-03,106.74,106.83,104.82,105.47,524819,0
2017-08-04,105.7,105.7,103.44,104.41,301235,0
2017-08-07,104.26,104.26,102.58,103.3,496197,0
2017-08-08,103.04,103.04,101.65,101.8,294251,0
2017-08-09,101.61,103.17,101.14,102.83,381567,0
2017-08-10,102.43,102.8,101.74,101.87,445157,0
2017-08-11,101.26,103.55,101.26,103.39,370452,0
2017-08-14,104.1,104.65,103.55,103.62,890344,0
2017-08-15,103.35,104.44,101.84,102.5,797555,0
2017-08-16,102.45,104.03,101.712,103.76,556273,0
2017-08-17,103.62,104.81,102.99,103.18,503093,0
2017-08-18,102.73,103.33,101.695,102.88,347766,0
2017-08-21,102.47,103.61,102.47,102.94,221202,0
2017-08-22,103.55,104.42,102.9,104.37,404118,0
2017-08-23,103.82,105.31,103.82,105,225007,0
2017-08-24,105.15,105.56,104.715,105.04,296668,0
2017-08-25,106.27,107.065,105.68,106.57,390172,0
2017-08-28,106.75,107.28,106.2,107.24,374836,0
2017-08-29,106.34,107.68,106.08,107.31,320742,0
2017-08-30,107.64,108.03,106.43,107.68,331585,0
2017-08-31,108,109.51,107.99,109.14,340148,0
2017-09-01,109.59,109.93,108.08,108.54,387697,0
2017-09-05,108.33,108.33,106.28,106.81,292434,0
2017-09-06,107.21,107.43,105.825,105.88,230398,0
2017-09-07,106.23,107.45,106.205,107.32,300591,0
2017-09-08,107.18,109.23,106.94,108.31,591009,0
2017-09-11,111.02,111.875,110.34,110.83,620669,0
2017-09-12,111.05,111.76,109.73,110.29,414066,0
2017-09-13,110.06,111.19,109.66,110.31,698988,0
2017-09-14,110.61,111.26,109.9,110.53,346528,0
2017-09-15,110.03,111.095,109.67,109.82,593959,0
2017-09-18,110,110.75,109.53,109.71,648261,0
2017-09-19,109.81,111.095,109.465,110.98,707044,0
2017-09-20,110.95,111.71,110.51,111.09,244750,0
2017-09-21,110.98,111.97,110.69,111.93,241643,0
2017-09-22,111.72,112.75,111.72,112.41,404374,0
2017-09-25,112.24,113.12,111.7,113.05,349096,0
2017-09-26,114.04,115.35,113.49,114.72,408716,0
2017-09-27,115.54,115.82,113.42,113.52,430501,0
2017-09-28,113.1,113.6,112.57,113.32,182160,0
2017-09-29,113.51,113.96,112.12,112.22,375325,0
2017-10-02,112.44,113.315,111.855,111.98,280356,0
2017-10-03,112.55,113.26,111.53,112.09,341389,0
2017-10-04,112.11,113.21,111.685,112.64,498013,0
2017-10-05,113.04,115.39,113.02,115.36,334662,0
2017-10-06,115.18,116.23,115.16,116.12,297074,0
2017-10-09,117.57,119.58,117.4,118.09,768412,0
2017-10-10,119.01,119.86,118.28,118.72,292700,0
2017-10-11,118.67,119.81,118.59,119.53,286270,0
2017-10-12,119.18,120.33,119.18,119.85,263469,0
2017-10-13,120.08,120.65,119.745,120,194049,0
2017-10-16,120.24,120.72,119.44,120.25,349414,0
2017-10-17,122,122.66,120.615,122.08,629060,0
2017-10-18,122.3,123.6,121.56,121.69,412641,0
2017-10-19,121.26,121.69,120.19,121.17,301095,0
2017-10-20,122.31,122.745,121.295,122,310034,0
2017-10-23,122.14,122.34,121.23,121.66,214747,0
2017-10-24,121.62,122.485,121.13,121.79,199947,0
2017-10-25,121.94,123.05,121.03,123.02,302840,0
2017-10-26,123.28,123.62,121.91,122.72,373711,0
2017-10-27,122.95,122.955,120.25,120.81,418631,0
2017-10-30,121.31,122.71,121.16,121.71,362142,0
2017-10-31,122.01,124.11,121.89,123.59,588486,0
2017-11-01,124.1,125,118.46,121.48,840975,0
2017-11-02,121.48,124.39,119.97,122.94,684348,0
2017-11-03,123.26,123.81,120.83,121.36,398886,0
2017-11-06,121.49,122.61,121.32,122.48,618331,0
2017-11-07,123.07,124.58,123.07,124.49,494613,0
2017-11-08,124.1,124.343,124.1,124.1,305962,0
2017-11-09,122.92,125.05,122.32,124.9,258061,0
2017-11-10,124.22,125.55,123.86,125.48,204955,0
