Date,Open,High,Low,Close,Volume,OpenInt
2005-08-04,2.7,2.7,2.7,2.7,0,0
2005-08-05,6.6,15.12,6,12.25,226811230,0
2005-08-08,13.78,15.4,11.52,11.55,155075950,0
2005-08-09,12.05,12.53,9.57,9.61,86799720,0
2005-08-10,10.1,10.35,8.83,9.18,49807970,0
2005-08-11,9.12,10.05,9.06,9.79,73274030,0
2005-08-12,9.8,9.97,9.46,9.5,29979860,0
2005-08-15,9.68,9.8,9.25,9.3,19298100,0
2005-08-16,9.39,9.56,9.08,9.15,18640970,0
2005-08-17,9.28,9.3,8.51,8.58,20179060,0
2005-08-18,8.81,8.84,8.16,8.25,22398120,0
2005-08-19,8.21,8.49,7.94,7.96,18310570,0
2005-08-22,7.9,8.03,7.21,7.27,25435320,0
2005-08-23,7.17,8.2,7.15,8.2,68819980,0
2005-08-24,7.75,8.5,7.5,7.78,87807440,0
2005-08-25,8.02,8.14,7.8,7.9,27195490,0
2005-08-26,7.92,8.19,7.83,7.89,24840690,0
2005-08-29,7.88,8.06,7.76,7.86,13466740,0
2005-08-30,8.14,8.42,8.06,8.1,38317560,0
2005-08-31,8.18,8.27,8.05,8.1,10973110,0
2005-09-01,8.12,8.2,7.85,7.89,10744070,0
2005-09-02,8.01,8.02,7.65,7.8,7321090,0
2005-09-06,7.9,7.94,7.7,7.78,7127290,0
2005-09-07,7.83,8.37,7.73,8.26,40419350,0
2005-09-08,8.2,8.45,8.16,8.35,25088380,0
2005-09-09,8.4,9.79,8.35,9.63,59110830,0
2005-09-12,10.03,11.53,9.98,11.22,181807450,0
2005-09-13,11.39,12.25,10.85,11.36,161284770,0
2005-09-14,8.72,9.42,8.1,8.13,166734570,0
2005-09-15,8.36,8.69,8,8.2,77849340,0
2005-09-16,8.29,8.43,7.77,7.83,49901570,0
2005-09-19,7.8,8.29,7.77,7.95,38878080,0
2005-09-20,8.08,8.3,7.96,8.05,23614460,0
2005-09-21,7.96,8.11,7.86,8.03,20532590,0
2005-09-22,8.05,8.22,7.9,7.92,18579070,0
2005-09-23,7.99,8.03,7.88,7.92,9719010,0
2005-09-26,8.08,8.09,7.61,7.73,20431940,0
2005-09-27,7.72,7.82,7.17,7.25,31839580,0
2005-09-28,7.26,7.3,6.51,6.57,47992710,0
2005-09-29,6.59,6.9,6.38,6.5,31822330,0
2005-09-30,6.5,6.62,6.33,6.4,15287520,0
2005-10-03,6.44,6.7,6.38,6.61,20358360,0
2005-10-04,6.85,7.33,6.81,7.04,39013670,0
2005-10-05,7.33,7.44,6.82,6.83,31945210,0
2005-10-06,7,7.01,6.68,6.83,11727550,0
2005-10-07,6.9,6.95,6.66,6.72,9250760,0
2005-10-10,6.77,6.77,6.45,6.54,8108340,0
2005-10-11,6.58,6.63,6.43,6.53,6875660,0
2005-10-12,6.54,6.58,6.31,6.36,8385150,0
2005-10-13,6.34,6.37,6.01,6.22,8818360,0
2005-10-14,6.34,6.78,6.32,6.73,13294900,0
2005-10-17,6.8,6.82,6.46,6.66,11520990,0
2005-10-18,6.56,7.01,6.53,6.74,14341400,0
2005-10-19,6.78,6.78,6.5,6.58,10637390,0
2005-10-20,6.56,6.85,6.55,6.6,8222360,0
2005-10-21,7.06,7.29,6.92,7,18107300,0
2005-10-24,7.3,8.3,7.12,8.1,46943170,0
2005-10-25,8.44,8.97,7.46,7.98,61025210,0
2005-10-26,7.97,8.45,7.63,8.11,46018920,0
2005-10-27,6.95,7.42,6.9,7.04,39733010,0
2005-10-28,7.12,7.2,6.75,6.81,11816400,0
2005-10-31,6.97,7.03,6.84,6.94,10905840,0
2005-11-01,6.96,7.1,6.8,6.87,9373470,0
2005-11-02,6.94,7.02,6.78,6.85,5970890,0
2005-11-03,6.96,6.97,6.75,6.83,6102520,0
2005-11-04,6.86,6.92,6.77,6.83,3950860,0
2005-11-07,6.86,7.42,6.83,7.26,25894860,0
2005-11-08,7.38,7.47,7.05,7.18,8701050,0
2005-11-09,7.21,7.37,6.93,7,6673680,0
2005-11-10,7.09,7.1,6.9,7.04,4057640,0
2005-11-11,7.15,7.16,6.95,7.01,3230220,0
2005-11-14,7.04,7.11,6.96,7,2670030,0
2005-11-15,7,7,6.83,6.88,3951420,0
2005-11-16,6.95,6.95,6.84,6.95,3193110,0
2005-11-17,7.06,7.38,6.97,7.32,10273870,0
2005-11-18,7.32,7.35,7.03,7.09,6660430,0
2005-11-21,7.17,7.34,6.97,7.16,7181490,0
2005-11-22,7.17,7.58,7.09,7.47,14253490,0
2005-11-23,7.44,8.26,7.33,8.05,26562820,0
2005-11-25,8.19,8.52,8.19,8.38,13691220,0
2005-11-28,8.41,8.55,7.8,7.85,15532990,0
2005-11-29,7.85,8.04,7.57,7.64,10321250,0
2005-11-30,7.7,7.92,7.6,7.8,11107500,0
2005-12-01,8,8.1,7.86,7.97,7751200,0
2005-12-02,8,8.15,7.86,7.89,6624710,0
2005-12-05,7.99,8.03,7.77,7.8,3373780,0
2005-12-06,7.85,8.03,7.74,7.82,5197120,0
2005-12-07,7.87,7.93,7.7,7.77,2765220,0
2005-12-08,7.81,7.82,7.62,7.72,2654470,0
2005-12-09,7.72,7.79,7.53,7.58,3107490,0
2005-12-12,7.65,7.74,7.54,7.59,2341580,0
2005-12-13,7.57,7.6,7.38,7.42,5847580,0
2005-12-14,6.93,7.14,6.89,6.94,13128230,0
2005-12-15,7.01,7.05,6.85,6.88,4317000,0
2005-12-16,6.93,6.99,6.57,6.57,8434230,0
2005-12-19,6.48,6.87,6.4,6.65,14063770,0
2005-12-20,6.7,6.81,6.5,6.51,6805750,0
2005-12-21,6.58,6.61,6.4,6.45,5834290,0
2005-12-22,6.47,6.55,6.4,6.47,3921980,0
2005-12-23,6.44,6.8,6.41,6.67,9331970,0
2005-12-27,6.64,6.71,6.52,6.54,4092070,0
2005-12-28,6.51,6.62,6.45,6.48,4639610,0
2005-12-29,6.6,6.6,6.35,6.37,5542230,0
2005-12-30,6.34,6.38,6.27,6.29,6138840,0
2006-01-03,6.42,6.45,6.28,6.35,5010820,0
2006-01-04,6.27,6.72,6.27,6.63,17496380,0
2006-01-05,6.67,6.75,6.55,6.62,4952820,0
2006-01-06,6.66,6.73,6.55,6.58,5054810,0
2006-01-09,6.6,6.99,6.51,6.61,14747230,0
2006-01-10,6.62,6.79,6.62,6.67,6415650,0
2006-01-11,6.7,6.85,6.53,6.54,7962910,0
2006-01-12,6.55,6.65,6.45,6.46,3835130,0
2006-01-13,6.45,6.84,6.4,6.55,13515340,0
2006-01-17,6.5,6.7,6.43,6.47,6753290,0
2006-01-18,6.15,6.38,6.13,6.25,6746130,0
2006-01-19,6.35,6.36,6.23,6.23,4407220,0
2006-01-20,6.25,6.3,6.08,6.09,6792360,0
2006-01-23,6.15,6.15,5.6,5.63,12463140,0
2006-01-24,5.75,5.89,5.63,5.64,7272620,0
2006-01-25,5.51,5.58,5.2,5.25,10193850,0
2006-01-26,5.32,5.37,5.15,5.19,5260030,0
2006-01-27,5.2,5.35,5.15,5.17,4068960,0
2006-01-30,5.1,5.3,5.05,5.25,3904660,0
2006-01-31,5.3,5.45,5.27,5.45,5983850,0
2006-02-01,5.3,5.37,5.07,5.1,10901790,0
2006-02-02,5.15,5.15,4.86,4.91,9265160,0
2006-02-03,4.9,4.95,4.61,4.61,8744660,0
2006-02-06,4.65,4.68,4.44,4.56,8184610,0
2006-02-07,4.61,4.78,4.49,4.51,6266660,0
2006-02-08,4.55,4.99,4.46,4.92,9543940,0
2006-02-09,4.99,5.2,4.85,4.93,9269610,0
2006-02-10,4.92,5.05,4.81,4.85,3420460,0
2006-02-13,4.75,5,4.71,4.92,2593600,0
2006-02-14,4.89,4.99,4.82,4.89,2399970,0
2006-02-15,4.85,5.14,4.85,4.92,6760410,0
2006-02-16,5.05,5.1,4.9,4.9,3869270,0
2006-02-17,4.95,5.05,4.85,5.01,4848460,0
2006-02-21,5.08,5.27,5.03,5.17,20157430,0
2006-02-22,6.01,6.15,5.45,5.47,56329930,0
2006-02-23,5.37,5.45,5.23,5.23,14108280,0
2006-02-24,5.18,5.34,5.16,5.29,8520330,0
2006-02-27,5.28,5.44,5.25,5.43,10465760,0
2006-02-28,5.32,5.39,5.05,5.14,10310480,0
2006-03-01,5.24,5.25,5.09,5.12,3089100,0
2006-03-02,5.14,5.3,5.04,5.26,6815090,0
2006-03-03,5.29,5.49,5.21,5.22,11867860,0
2006-03-06,5.25,5.41,5.22,5.38,5541730,0
2006-03-07,5.37,5.39,5.25,5.34,2630990,0
2006-03-08,5.25,5.32,5.14,5.15,4525940,0
2006-03-09,5.03,5.06,4.68,4.83,16005030,0
2006-03-10,4.61,4.96,4.6,4.91,9218640,0
2006-03-13,4.96,5.08,4.86,4.97,5614140,0
2006-03-14,5,5,4.81,4.87,5939960,0
2006-03-15,4.89,4.95,4.82,4.85,5294910,0
2006-03-16,4.92,4.92,4.82,4.83,3606040,0
2006-03-17,5,5.03,4.83,4.9,6175880,0
2006-03-20,4.93,5.17,4.85,5.08,12861910,0
2006-03-21,5.1,5.1,4.91,4.94,5780630,0
2006-03-22,4.95,5.2,4.91,5.1,6580720,0
2006-03-23,5.11,5.2,5.05,5.06,3724340,0
2006-03-24,5.15,5.19,5.01,5.02,3317970,0
2006-03-27,5.12,5.31,5.03,5.21,8230910,0
2006-03-28,5.2,5.25,5.08,5.11,4247460,0
2006-03-29,5.19,5.5,5.14,5.45,11531870,0
2006-03-30,5.74,5.84,5.51,5.8,23604430,0
2006-03-31,5.77,5.8,5.55,5.61,9873480,0
2006-04-03,5.75,5.79,5.48,5.49,11765690,0
2006-04-04,5.51,5.58,5.42,5.57,6115480,0
2006-04-05,5.59,5.7,5.53,5.55,4189990,0
2006-04-06,5.64,5.83,5.54,5.73,8146640,0
2006-04-07,5.81,5.94,5.65,5.74,10248130,0
2006-04-10,5.66,6.02,5.62,5.91,17521720,0
2006-04-11,5.87,5.91,5.49,5.56,9720930,0
2006-04-12,5.56,5.73,5.51,5.68,5919410,0
2006-04-13,5.9,5.97,5.72,5.75,14525950,0
2006-04-17,5.83,5.85,5.64,5.68,6938430,0
2006-04-18,5.73,5.81,5.64,5.75,6703900,0
2006-04-19,5.85,6.19,5.82,6.13,19544180,0
2006-04-20,6.14,6.29,6.05,6.06,9922950,0
2006-04-21,6.24,6.3,6,6.05,8911110,0
2006-04-24,6.11,6.12,5.82,6,7176290,0
2006-04-25,5.99,6.09,5.9,5.91,5672610,0
2006-04-26,5.95,5.96,5.8,5.81,4645920,0
2006-04-27,5.77,5.88,5.7,5.73,5434000,0
2006-04-28,5.7,5.84,5.7,5.8,5069950,0
2006-05-01,5.8,6,5.8,5.93,6123500,0
2006-05-02,5.95,5.99,5.82,5.89,4726550,0
2006-05-03,5.86,6.03,5.86,6,3531590,0
2006-05-04,5.97,6.39,5.95,6.33,9755190,0
2006-05-05,6.38,6.39,6.2,6.29,7597860,0
2006-05-08,6.3,6.38,6.23,6.37,6861810,0
2006-05-09,6.34,6.5,6.12,6.14,33035400,0
2006-05-10,7.7,8.42,7.56,8.4,150020920,0
2006-05-11,8.79,9.13,7.98,8.15,119745190,0
2006-05-12,8.23,8.33,7.74,7.85,45125390,0
2006-05-15,7.81,8.58,7.58,8.44,42585440,0
2006-05-16,8.5,8.74,8.16,8.27,41946210,0
2006-05-17,8.17,8.54,8.03,8.4,31194290,0
2006-05-18,8.31,8.48,7.66,7.8,24818950,0
2006-05-19,7.96,8.3,7.6,8.2,39858490,0
2006-05-22,8.07,8.21,7.7,7.88,24822760,0
2006-05-23,8.09,8.34,8,8.24,25716860,0
2006-05-24,8.21,8.4,7.9,8.4,28601310,0
2006-05-25,8.5,8.58,7.91,7.93,30513640,0
2006-05-26,8.11,8.12,7.79,7.95,18318210,0
2006-05-30,7.8,8.12,7.74,7.77,16595650,0
2006-05-31,7.8,7.96,7.63,7.78,17948330,0
2006-06-01,7.84,8.38,7.73,8.34,28395420,0
2006-06-02,8.35,8.51,8.2,8.28,21483470,0
2006-06-05,8.22,8.46,8.05,8.33,17606990,0
2006-06-06,8.35,9,8.2,8.98,55071130,0
2006-06-07,8.99,9.4,8.76,8.77,63973880,0
2006-06-08,8.81,8.99,8.25,8.63,53456960,0
2006-06-09,8.75,8.98,8.52,8.66,29278050,0
2006-06-12,8.77,8.84,8.4,8.42,26654070,0
2006-06-13,8.27,8.49,7.76,7.82,44193980,0
2006-06-14,7.92,8.04,7.63,7.94,31117230,0
2006-06-15,8,8.3,7.96,8.25,24459240,0
2006-06-16,8.22,8.4,8.15,8.27,18603430,0
2006-06-19,8.18,8.28,7.71,7.88,21647990,0
2006-06-20,7.9,8.07,7.79,7.92,15022170,0
2006-06-21,7.98,8.6,7.93,8.44,30994770,0
2006-06-22,8.07,8.26,7.86,8.02,49085000,0
2006-06-23,8,8.22,7.99,8.1,22171360,0
2006-06-26,8.21,8.31,8.05,8.19,14064740,0
2006-06-27,8.35,8.42,8.15,8.2,18729570,0
2006-06-28,8.24,8.31,7.77,8.01,18426770,0
2006-06-29,8.12,8.38,8.03,8.36,15107090,0
2006-06-30,8.39,8.39,8.16,8.25,9830160,0
2006-07-03,8.35,8.6,8.32,8.59,9527970,0
2006-07-05,8.45,8.46,8.31,8.4,11688180,0
2006-07-06,8.44,8.93,8.44,8.75,29070460,0
2006-07-07,8.77,9.18,8.58,8.72,43284020,0
2006-07-10,8.83,8.88,8.32,8.41,26582540,0
2006-07-11,8.36,8.64,8.1,8.61,35546750,0
2006-07-12,8.63,8.65,8.44,8.5,22260110,0
2006-07-13,8.31,8.58,8.23,8.34,23711860,0
2006-07-14,8.72,8.86,8.52,8.77,50138500,0
2006-07-17,8.65,9.34,8.65,9.3,56100420,0
2006-07-18,9.38,9.67,9.03,9.27,60787650,0
2006-07-19,9.1,9.31,9,9.16,26802640,0
2006-07-20,9.24,9.36,8.8,8.88,25101350,0
2006-07-21,8.85,9,8.62,8.87,23349430,0
2006-07-24,9.2,9.22,8.74,8.94,25149880,0
2006-07-25,8.96,9.14,8.81,8.98,18670090,0
2006-07-26,9,9.3,8.55,9.2,63084450,0
2006-07-27,7.75,7.87,7.26,7.28,99362960,0
2006-07-28,7.14,7.36,7.03,7.26,30760810,0
2006-07-31,7.3,7.44,7.13,7.17,19675710,0
2006-08-01,7.1,7.3,7,7.07,17072680,0
2006-08-02,7.08,7.15,6.79,6.87,21146490,0
2006-08-03,6.81,7.38,6.81,7.35,27898580,0
2006-08-04,7.43,7.5,7.32,7.47,17608730,0
2006-08-07,7.33,7.48,7.31,7.4,10450390,0
2006-08-08,7.45,7.47,7.28,7.35,10790420,0
2006-08-09,7.4,7.45,6.98,7.02,11391260,0
2006-08-10,6.97,7.2,6.93,7.1,8614040,0
2006-08-11,7.2,7.25,7.08,7.2,7589630,0
2006-08-14,7.2,7.22,7.07,7.09,9560090,0
2006-08-15,7.17,7.72,7.1,7.67,29876070,0
2006-08-16,7.67,7.85,7.52,7.82,34336480,0
2006-08-17,7.75,8.2,7.75,8.11,21757000,0
2006-08-18,7.98,8.12,7.95,8.02,10412720,0
2006-08-21,7.93,7.98,7.75,7.89,11276690,0
2006-08-22,7.9,8.01,7.83,7.94,9286590,0
2006-08-23,8.02,8.02,7.6,7.69,12148750,0
2006-08-24,7.66,7.74,7.54,7.66,7869630,0
2006-08-25,7.67,7.84,7.65,7.68,8078790,0
2006-08-28,7.66,7.83,7.66,7.74,5291140,0
2006-08-29,7.71,7.8,7.49,7.68,14227690,0
2006-08-30,7.68,7.86,7.64,7.78,8234360,0
2006-08-31,7.81,7.84,7.72,7.77,3143640,0
2006-09-01,7.78,7.89,7.74,7.81,4094990,0
2006-09-05,7.92,7.92,7.75,7.78,5913780,0
2006-09-06,7.74,7.8,7.69,7.73,6551150,0
2006-09-07,7.68,7.84,7.63,7.83,6652920,0
2006-09-08,7.83,8.05,7.83,7.99,25286660,0
2006-09-11,7.97,8.06,7.78,7.99,11987590,0
2006-09-12,7.99,8.22,7.87,8.03,24623100,0
2006-09-13,8.06,8.46,7.97,8.38,30892010,0
2006-09-14,8.37,8.51,8.22,8.47,19024510,0
2006-09-15,8.53,8.88,8.51,8.78,26949120,0
2006-09-18,8.8,9.19,8.72,8.9,27217680,0
2006-09-19,8.82,8.85,8.37,8.51,28775590,0
2006-09-20,8.58,8.71,8.45,8.65,15403080,0
2006-09-21,8.7,9,8.65,8.71,19009460,0
2006-09-22,8.65,8.82,8.63,8.7,5278380,0
2006-09-25,8.96,9.21,8.85,9,24792120,0
2006-09-26,9.05,9.06,8.82,8.89,8588200,0
2006-09-27,8.85,9,8.74,8.86,9043130,0
2006-09-28,8.79,8.98,8.68,8.89,9858200,0
2006-09-29,8.91,8.94,8.71,8.75,6576660,0
2006-10-02,8.69,8.81,8.6,8.61,5543620,0
2006-10-03,8.55,8.62,8.31,8.32,13339140,0
2006-10-04,8.3,8.49,8.22,8.39,13665360,0
2006-10-05,8.43,8.65,8.35,8.51,13740350,0
2006-10-06,8.53,8.57,8.36,8.41,7004350,0
2006-10-09,8.37,8.7,8.37,8.49,10797850,0
2006-10-10,8.5,8.74,8.5,8.65,7570160,0
2006-10-11,8.64,8.78,8.53,8.71,8847400,0
2006-10-12,8.72,8.84,8.59,8.65,7745290,0
2006-10-13,8.59,8.65,8.43,8.45,7009640,0
2006-10-16,8.5,8.57,8.4,8.46,6023700,0
2006-10-17,8.45,8.51,8.32,8.37,7561500,0
2006-10-18,8.45,8.45,8.3,8.34,4863660,0
2006-10-19,8.46,8.6,8.34,8.6,10436490,0
2006-10-20,8.88,8.93,8.62,8.66,11921480,0
2006-10-23,8.82,8.84,8.64,8.74,8659280,0
2006-10-24,8.56,8.72,8.41,8.43,12951470,0
2006-10-25,8.43,8.57,8.43,8.49,7960230,0
2006-10-26,8.6,8.6,8.49,8.49,4272900,0
2006-10-27,8.55,9.1,8.51,8.9,25263910,0
2006-10-30,9.05,9.62,9.03,9.6,54434590,0
2006-10-31,9.9,9.91,8.67,8.73,128498420,0
2006-11-01,8.62,8.84,8.41,8.48,82286930,0
2006-11-02,8.39,8.75,8.37,8.71,24755890,0
2006-11-03,8.71,8.96,8.6,8.69,22349650,0
2006-11-06,8.72,8.91,8.71,8.87,15268290,0
2006-11-07,8.83,9.42,8.81,9.39,38206440,0
2006-11-08,9.34,9.85,9.32,9.61,50753870,0
2006-11-09,9.71,9.95,9.5,9.61,33677340,0
2006-11-10,9.69,9.82,9.46,9.63,18131880,0
2006-11-13,9.62,10.38,9.62,10.32,57915350,0
2006-11-14,10.3,10.6,10.03,10.22,43341430,0
2006-11-15,10.38,10.61,10.2,10.33,27560580,0
2006-11-16,10.79,10.89,10.55,10.74,34854830,0
2006-11-17,10.68,10.99,10.6,10.98,27725100,0
2006-11-20,10.91,11.19,10.89,11.02,21194810,0
2006-11-21,11.08,11.64,11.07,11.61,26180300,0
2006-11-22,11.7,11.72,11.26,11.44,24812650,0
2006-11-24,11.38,11.57,11.27,11.4,11087610,0
2006-11-27,11.47,11.49,10.64,10.69,26490120,0
2006-11-28,10.57,11.06,10.31,10.86,36160370,0
2006-11-29,11.1,11.41,10.8,11.2,33406520,0
2006-11-30,11.2,11.58,11.05,11.58,30363770,0
2006-12-01,11.5,11.64,10.97,11.12,33028990,0
2006-12-04,11.52,11.64,11.13,11.49,41929460,0
2006-12-05,12.19,12.3,11.88,12.27,75404870,0
2006-12-06,12.17,12.87,12.13,12.66,73274940,0
2006-12-07,12.7,12.7,11.77,11.79,62232290,0
2006-12-08,11.88,12.3,11.81,12.1,45747760,0
2006-12-11,12.17,12.47,12.1,12.19,24055450,0
2006-12-12,12.22,12.29,11.93,12.2,27039340,0
2006-12-13,12.26,12.4,12.05,12.09,20992550,0
2006-12-14,12.2,12.44,11.93,12.01,31735740,0
2006-12-15,12.13,12.18,11.55,11.7,36375340,0
2006-12-18,11.8,11.95,11.61,11.81,27050150,0
2006-12-19,11.74,11.89,11.55,11.71,20979590,0
2006-12-20,11.75,11.98,11.4,11.77,26606610,0
2006-12-21,11.76,11.84,11.41,11.48,17127980,0
2006-12-22,11.52,11.53,11.26,11.38,9968550,0
2006-12-26,11.34,11.6,11.17,11.28,10345320,0
2006-12-27,11.39,11.48,11.24,11.48,9733340,0
2006-12-28,11.52,11.52,11.35,11.4,8494730,0
2006-12-29,11.44,11.44,11.26,11.27,6191220,0
2007-01-03,11.8,12.32,11.5,12.24,56673530,0
2007-01-04,12.11,12.66,11.96,12.6,47581120,0
2007-01-05,12.44,12.49,12.2,12.25,25110030,0
2007-01-08,12.26,12.46,12.15,12.2,16381620,0
2007-01-09,12.29,12.5,12.16,12.37,27377570,0
2007-01-10,12.28,13.02,12.23,12.8,37848160,0
2007-01-11,12.98,13.41,12.92,13.12,39642850,0
2007-01-12,13.2,13.4,12.4,12.47,42942270,0
2007-01-16,12.72,12.99,12.28,12.74,49641670,0
2007-01-17,12.63,12.81,12.4,12.55,21664100,0
2007-01-18,12.46,12.57,12,12.14,27192650,0
2007-01-19,12.11,12.34,12.09,12.14,18126070,0
2007-01-22,12.35,12.39,12.11,12.24,17180130,0
2007-01-23,12.37,12.69,12.25,12.46,24871440,0
2007-01-24,12.68,12.74,12.42,12.49,18380570,0
2007-01-25,12.57,12.7,12.28,12.37,17466370,0
2007-01-26,12.4,12.5,12.06,12.34,16171280,0
2007-01-29,12.4,12.46,12.22,12.34,8535860,0
2007-01-30,12.36,12.46,12.31,12.41,7825520,0
2007-01-31,12.28,12.69,12.27,12.49,15486200,0
2007-02-01,12.65,12.65,11.88,11.99,25878380,0
2007-02-02,12.05,12.17,11.9,11.96,15350890,0
2007-02-05,11.99,12.01,11.48,11.6,20250780,0
2007-02-06,11.51,11.78,11.46,11.7,17217970,0
2007-02-07,11.84,12.13,11.77,11.84,17719920,0
2007-02-08,11.88,12.06,11.76,11.98,12202060,0
2007-02-09,12.01,12.13,11.63,11.75,12399130,0
2007-02-12,11.68,11.79,11.53,11.68,9952940,0
2007-02-13,11.75,11.77,11.19,11.33,32241280,0
2007-02-14,11.45,11.65,11.18,11.5,47722870,0
2007-02-15,10.29,10.78,10.08,10.62,147151840,0
2007-02-16,10.48,10.61,10.45,10.52,26760880,0
2007-02-20,10.52,10.82,10.39,10.63,22519530,0
2007-02-21,10.6,10.76,10.5,10.7,13321800,0
2007-02-22,10.76,10.91,10.66,10.74,17502260,0
2007-02-23,10.75,11.08,10.74,11.04,17709920,0
2007-02-26,11.1,11.3,10.95,11.17,18518950,0
2007-02-27,10.73,10.92,10.28,10.48,33977290,0
2007-02-28,10.55,10.79,10.4,10.67,27251650,0
2007-03-01,10.5,10.75,10.23,10.62,25397890,0
2007-03-02,10.51,10.68,10.15,10.21,19366500,0
2007-03-05,9.99,10.3,9.91,9.97,22194350,0
2007-03-06,10.3,10.49,10.23,10.43,22385780,0
2007-03-07,10.46,10.52,10.25,10.35,15026330,0
2007-03-08,10.45,10.56,10.4,10.52,17619080,0
2007-03-09,10.6,10.62,10.1,10.24,28326430,0
2007-03-12,10.22,10.31,10.05,10.25,17881110,0
2007-03-13,10.19,10.2,9.87,9.89,23466930,0
2007-03-14,9.85,9.85,9.34,9.74,39621100,0
2007-03-15,9.6,9.84,9.55,9.62,10970380,0
2007-03-16,9.62,9.69,9.46,9.57,12144400,0
2007-03-19,9.7,9.7,9.55,9.66,12281240,0
2007-03-20,9.62,9.75,9.62,9.68,9054070,0
2007-03-21,9.75,10.11,9.65,10.1,27995970,0
2007-03-22,10.16,10.37,10.06,10.26,19432540,0
2007-03-23,10.19,10.29,10.14,10.26,10169760,0
2007-03-26,10.28,10.31,9.95,10.13,9899880,0
2007-03-27,10.12,10.31,10.03,10.13,6532150,0
2007-03-28,10.04,10.13,9.91,9.93,10827690,0
2007-03-29,10,10.04,9.66,9.71,12707630,0
2007-03-30,9.75,9.77,9.54,9.65,11246180,0
2007-04-02,9.65,9.74,9.28,9.35,18128560,0
2007-04-03,9.45,9.68,9.45,9.52,13660250,0
2007-04-04,9.46,9.66,9.44,9.46,10281920,0
2007-04-05,9.48,9.51,9.43,9.46,12172980,0
2007-04-09,9.52,9.57,9.38,9.48,5931710,0
2007-04-10,9.45,9.8,9.43,9.79,12824290,0
2007-04-11,9.8,10.09,9.73,9.86,22125520,0
2007-04-12,9.79,9.85,9.62,9.77,10033990,0
2007-04-13,9.77,9.8,9.63,9.74,7148360,0
2007-04-16,9.84,9.97,9.76,9.87,9700830,0
2007-04-17,9.93,10.04,9.82,9.93,9125410,0
2007-04-18,9.85,9.96,9.75,9.91,7752180,0
2007-04-19,9.76,9.91,9.65,9.69,8027660,0
2007-04-20,9.95,10.05,9.8,9.96,15201020,0
2007-04-23,10.06,10.14,9.88,9.96,9029200,0
2007-04-24,9.88,10.47,9.85,10.35,23232290,0
2007-04-25,10.49,10.52,10.3,10.47,18668540,0
2007-04-26,10.58,11.15,10.53,10.94,52132300,0
2007-04-27,13.04,13.28,12.34,12.46,144411250,0
2007-04-30,12.41,12.73,12.15,12.16,33788740,0
2007-05-01,12.19,12.33,12.03,12.13,24952160,0
2007-05-02,12.05,12.39,12.05,12.3,13017640,0
2007-05-03,12.32,12.72,12.25,12.53,23603650,0
2007-05-04,12.72,12.97,12.6,12.7,18888100,0
2007-05-07,12.75,12.95,12.56,12.59,12835450,0
2007-05-08,12.44,12.55,12.22,12.52,16216290,0
2007-05-09,12.43,12.84,12.4,12.71,16461420,0
2007-05-10,12.67,12.89,12.47,12.49,16985500,0
2007-05-11,12.64,12.82,12.53,12.81,12751280,0
2007-05-14,12.96,13.47,12.96,13.2,41191130,0
2007-05-15,13.2,13.32,12.88,12.9,20829480,0
2007-05-16,12.97,13.09,12.76,12.97,16029220,0
2007-05-17,13,13.15,12.9,13.09,15320780,0
2007-05-18,13.19,13.25,13.04,13.11,11953680,0
2007-05-21,13.25,13.6,13.25,13.47,26044670,0
2007-05-22,13.6,13.65,13.43,13.51,15642870,0
2007-05-23,13.52,13.81,13.06,13.07,28305580,0
2007-05-24,13.18,13.35,12.72,12.83,31774700,0
2007-05-25,13,13.19,12.89,13.07,15104500,0
2007-05-29,13.12,13.38,13.11,13.32,19124140,0
2007-05-30,13.03,13.75,12.96,13.57,24683970,0
2007-05-31,13.77,14.16,13.71,14.05,33230100,0
2007-06-01,14.25,14.33,13.97,14.03,17577530,0
2007-06-04,13.9,14.28,13.8,14.17,17324170,0
2007-06-05,14.12,14.5,14.1,14.46,22131390,0
2007-06-06,14.33,14.41,14,14.15,21845370,0
2007-06-07,14.19,14.3,13.63,13.72,19882990,0
2007-06-08,13.67,13.72,13.47,13.7,17470670,0
2007-06-11,13.6,13.89,13.5,13.71,9599050,0
2007-06-12,13.62,13.78,13.51,13.56,9828890,0
2007-06-13,13.68,13.86,13.58,13.82,10145500,0
2007-06-14,13.88,14.07,13.88,14.02,11146440,0
2007-06-15,14.18,14.32,14.09,14.31,17447360,0
2007-06-18,14.4,15.03,14.35,14.9,28091920,0
2007-06-19,14.93,15.51,14.87,15.43,34691240,0
2007-06-20,15.78,15.82,15.16,15.24,34709050,0
2007-06-21,15.31,15.42,14.92,15.39,23765300,0
2007-06-22,15.4,15.7,15.3,15.65,18535020,0
2007-06-25,15.76,15.8,15.3,15.41,22390390,0
2007-06-26,15.69,15.77,15.35,15.52,16910000,0
2007-06-27,15.4,15.74,15.33,15.71,13689630,0
2007-06-28,15.74,16.27,15.7,16.22,24941690,0
2007-06-29,16.5,17.2,16.36,16.8,39435780,0
2007-07-02,17.3,18.7,17.03,18.64,59714590,0
2007-07-03,19.02,19.38,18.02,18.1,62632510,0
2007-07-05,18.12,18.64,17.6,18.5,31257030,0
2007-07-06,18.77,19.99,18.77,19.76,72729340,0
2007-07-09,19.39,19.76,19.15,19.39,39284060,0
2007-07-10,19.5,20.65,19.41,20.39,72306130,0
2007-07-11,20.7,20.93,20.01,20.55,56285010,0
2007-07-12,20.78,20.8,20.36,20.62,34557140,0
2007-07-13,20.65,21.36,20.04,21.28,52351810,0
2007-07-16,21.32,21.56,20.75,20.8,37520260,0
2007-07-17,20.89,21.38,20.58,21.23,35063600,0
2007-07-18,21,21.15,19.84,19.99,45187180,0
2007-07-19,20.48,20.51,19.31,19.82,57532270,0
2007-07-20,19.22,19.5,18.59,18.95,44004240,0
2007-07-23,19.05,19.05,17.99,18.01,46523680,0
2007-07-24,17.57,18.58,17.29,17.5,55919530,0
2007-07-25,17.89,18.53,17.34,18.32,69064240,0
2007-07-26,21.5,21.93,20.33,20.91,96770600,0
2007-07-27,21.08,21.31,20.31,20.48,38951700,0
2007-07-30,21.05,21.2,20.68,20.93,28859130,0
2007-07-31,21.41,21.49,19.96,20.2,39748910,0
2007-08-01,20.08,20.17,19.43,20.07,31982320,0
2007-08-02,20.33,20.45,19.58,20.27,25335770,0
2007-08-03,20.15,20.52,19.8,19.85,23928060,0
2007-08-06,20,20.03,18.64,19.34,32188160,0
2007-08-07,19.18,20.33,18.92,19.92,32277060,0
2007-08-08,20.26,20.88,19.92,20.37,35100930,0
2007-08-09,19.82,20.42,19.35,19.5,31191090,0
2007-08-10,18.97,19.67,18.5,18.94,42856140,0
2007-08-13,19.46,19.66,19.15,19.29,22113110,0
2007-08-14,19.5,19.59,18.78,18.98,19081760,0
2007-08-15,18.76,19.15,17.92,17.99,26779140,0
2007-08-16,17.5,17.65,16.1,16.89,63651920,0
2007-08-17,17.65,18.45,17.26,17.65,45511760,0
2007-08-20,18.29,18.78,18,18.75,33666320,0
2007-08-21,18.95,19.86,18.78,19.75,46208780,0
2007-08-22,20.22,20.69,20.2,20.48,39821440,0
2007-08-23,20.69,20.7,19.64,20.32,43530460,0
2007-08-24,20.01,20.55,19.84,20.32,30964530,0
2007-08-27,20.35,21.37,20.05,21.2,47838740,0
2007-08-28,20.86,21.14,19.9,19.97,42358480,0
2007-08-29,20.43,20.7,20.23,20.65,32726270,0
2007-08-30,20.32,21,20.25,20.57,26114780,0
2007-08-31,21.07,21.19,20.65,20.82,23528100,0
2007-09-04,20.98,21.99,20.79,21.7,56984910,0
2007-09-05,21.55,22.24,21.42,21.97,56187210,0
2007-09-06,22.08,22.18,21.53,22.02,32632220,0
2007-09-07,21.51,21.84,21.1,21.36,35366810,0
2007-09-10,21.76,21.9,20.88,21.81,41241670,0
2007-09-11,22,22.74,21.75,22.7,56319250,0
2007-09-12,22.62,23.16,22.59,23.01,35686710,0
2007-09-13,23.29,23.5,23.07,23.25,23312760,0
2007-09-14,23.05,23.53,22.9,23.49,18893780,0
2007-09-17,23.98,25.35,23.95,25.29,66899490,0
2007-09-18,25.97,26.88,25.52,26.88,95311430,0
2007-09-19,27.34,28.45,27.16,27.59,118287660,0
2007-09-20,27.55,28.08,27.15,27.61,57011610,0
2007-09-21,28.16,28.5,27.86,28.46,50350080,0
2007-09-24,29.1,30.37,28.86,30.34,100197070,0
2007-09-25,29.94,30.44,29.55,29.99,63967860,0
2007-09-26,29.74,29.78,28.52,28.79,62905050,0
2007-09-27,29.27,29.68,28.95,29.2,43978840,0
2007-09-28,29,29.55,28.62,28.96,37965340,0
2007-10-01,29.2,29.32,28.07,28.48,47362260,0
2007-10-02,30.03,32.33,29.9,32.06,143060310,0
2007-10-03,31.88,32.3,31.05,31.42,70115650,0
2007-10-04,30.97,31.97,30.6,31.5,52269430,0
2007-10-05,32.17,32.89,31.83,32.16,56995650,0
2007-10-08,32.44,32.95,32.11,32.94,36349530,0
2007-10-09,33,33.29,32.33,32.88,45769430,0
2007-10-10,32.8,34.35,32.5,34.32,47157870,0
2007-10-11,34.71,35.95,30.12,30.88,200648710,0
2007-10-12,30.11,32.59,29.4,32.3,192644180,0
2007-10-15,32.2,32.44,30.95,31.5,95928840,0
2007-10-16,30.66,31.92,30.25,30.75,83289410,0
2007-10-17,32.32,32.37,30.82,31.62,81257270,0
2007-10-18,31.4,32.29,31.03,32,66391580,0
2007-10-19,32.06,32.2,31.28,31.61,56067610,0
2007-10-22,31.12,31.82,30.5,31.63,45196480,0
2007-10-23,32.5,35,32.38,34.99,76342570,0
2007-10-24,34.39,34.65,32.84,33.6,73628690,0
2007-10-25,34.2,34.89,33.21,33.43,76301420,0
2007-10-26,34.8,35.99,34.2,35.34,116388320,0
2007-10-29,36.1,36.77,35.73,36.55,51787450,0
2007-10-30,36.52,38.55,36.26,37.1,86399590,0
2007-10-31,37.83,38.43,37.2,38.25,61546310,0
2007-11-01,37.68,39.35,37.55,38.59,75998540,0
2007-11-02,39.87,40.9,38.76,40.9,91725480,0
2007-11-05,40.3,42.13,39.96,41.69,99823170,0
2007-11-06,42.4,42.92,39.26,40.77,139346790,0
2007-11-07,39.94,41.17,39.35,39.5,66303170,0
2007-11-08,39.8,39.8,34.7,35.79,116419270,0
2007-11-09,33.85,35.96,33.4,34.3,82923020,0
2007-11-12,33.5,34.45,30.09,30.15,88984730,0
2007-11-13,31.34,34.15,31.24,34.15,91877620,0
2007-11-14,36.67,36.98,33.66,34.4,117860180,0
2007-11-15,33.85,35.3,31.56,32.77,97687280,0
2007-11-16,33.2,33.23,30.84,31.5,97810510,0
2007-11-19,30.62,31.86,30.15,30.75,77331310,0
2007-11-20,31.4,32.83,30.52,31.35,102397900,0
2007-11-21,30.61,31.61,30.26,30.79,69257260,0
2007-11-23,31.45,31.67,30.53,30.89,32277860,0
2007-11-26,31.2,34.08,30.93,32.61,115620020,0
2007-11-27,33.5,34.22,32.06,34.13,108272380,0
2007-11-28,35.45,36.76,34.86,36.73,92335120,0
2007-11-29,36.65,38.6,36.52,37.95,89767770,0
2007-11-30,39.68,39.7,37.41,38.2,87872730,0
2007-12-03,37.86,38.9,37.32,38.52,50712020,0
2007-12-04,40.04,40.1,38.56,38.77,77485000,0
2007-12-05,39.67,39.78,38.9,39.22,46023860,0
2007-12-06,39,39.46,37.9,39.29,59720990,0
2007-12-07,38.96,39.27,38.41,39,31318780,0
2007-12-10,39.1,40.35,38.53,39.73,57924920,0
2007-12-11,39.85,40.89,37.36,37.84,87606170,0
2007-12-12,39.12,39.52,37.46,38.9,80508960,0
2007-12-13,38.4,38.91,37.68,38.7,49362470,0
2007-12-14,38.81,39.71,38.61,39.29,48830900,0
2007-12-17,38.85,39.27,34.89,35.6,83995040,0
2007-12-18,36.16,37.73,35.01,37.3,90189760,0
2007-12-19,37.28,37.8,36.65,37.5,48086170,0
2007-12-20,38.1,38.28,37.65,38.02,37299990,0
2007-12-21,38.5,38.58,37.68,38.05,30390110,0
2007-12-24,38.2,38.4,37.92,38.06,10866350,0
2007-12-26,37.93,39.98,37.71,39.97,31413160,0
2007-12-27,39.72,41.78,39.45,40.92,65673520,0
2007-12-28,41.48,41.82,39.4,39.89,61032780,0
2007-12-31,39.26,39.8,38.8,38.98,32400560,0
2008-01-02,39.45,39.77,37.45,38.19,54869020,0
2008-01-03,38.34,38.36,36.78,37.51,47208330,0
2008-01-04,36.46,37.15,35.8,36.1,59260810,0
2008-01-07,35.92,36.4,33.5,34.43,71921060,0
2008-01-08,34.58,35.97,34.15,34.52,56259090,0
2008-01-09,34.26,34.77,31.92,34.41,83643220,0
2008-01-10,33.81,34.6,32.93,33.95,62759610,0
2008-01-11,33.37,33.7,32.5,32.92,43551630,0
2008-01-14,33.5,34.64,32.62,34.04,66045960,0
2008-01-15,33.2,33.5,31.45,31.82,72387310,0
2008-01-16,30.69,31.6,28.82,29.33,114694730,0
2008-01-17,29.75,30.1,26.37,26.5,102595180,0
2008-01-18,27.1,27.37,25.23,27.3,139894560,0
2008-01-22,24.5,27.71,24.3,27.33,101771380,0
2008-01-23,26.61,27.2,23.7,27.02,126836470,0
2008-01-24,27.47,30.75,27.35,30.72,110889130,0
2008-01-25,32.5,33,29.53,29.95,136837420,0
2008-01-28,29.12,30.37,28.45,29.13,84233420,0
2008-01-29,29.48,29.57,27,27.07,80967620,0
2008-01-30,26.51,27.3,25.38,25.94,94247610,0
2008-01-31,25.06,28.52,24.83,28,95315690,0
2008-02-01,28.27,28.57,26.24,26.96,75533090,0
2008-02-04,26.86,28.45,26.66,27.23,75738690,0
2008-02-05,26.49,26.8,25.09,25.35,87553800,0
2008-02-06,25.73,26.07,22.8,23,96938490,0
2008-02-07,22.51,24.29,22.32,23.23,116353840,0
2008-02-08,23.43,24.16,22.76,23.39,76895840,0
2008-02-11,24,24.82,23.65,24.67,74350520,0
2008-02-12,25.15,26.63,24.13,24.54,106119430,0
2008-02-13,24.18,26.2,23.81,26.11,138276060,0
2008-02-14,27.4,28.04,25.96,26.45,157824170,0
2008-02-15,26.05,26.5,25.52,25.91,66155370,0
2008-02-19,26.4,26.67,24.45,24.68,74178510,0
2008-02-20,23.95,25.03,23.44,24.72,79886780,0
2008-02-21,25,25.17,23.98,24.27,55057970,0
2008-02-22,24.28,24.62,23.67,24.44,51131080,0
2008-02-25,24.03,24.5,23.51,24.1,70459640,0
2008-02-26,23.03,24.19,22.75,23.78,86087470,0
2008-02-27,23.76,26.04,23.75,25.89,114178360,0
2008-02-28,25.92,26.55,25.23,25.3,80290910,0
2008-02-29,25.43,25.9,24.89,25.13,68739780,0
2008-03-03,24.94,25.35,23.72,24.05,69349470,0
2008-03-04,23.65,24.79,23.4,24.61,79770270,0
2008-03-05,24.61,24.87,23.86,24.22,71983410,0
2008-03-06,24.5,25.25,24.15,24.24,73770210,0
2008-03-07,24.2,24.98,23.61,24.29,65427760,0
2008-03-10,24.32,24.84,23.95,24.13,59229070,0
2008-03-11,25.03,26.08,24.58,26.04,69823480,0
2008-03-12,26.32,27.98,26.18,27.36,95759170,0
2008-03-13,26.91,27.39,25.78,26.81,90410400,0
2008-03-14,27.47,27.83,26.3,26.8,72011460,0
2008-03-17,25.52,26.3,23.82,24.71,79463170,0
2008-03-18,25.61,25.63,23.92,24.65,73075130,0
2008-03-19,24.95,24.99,21.99,22.02,61833060,0
2008-03-20,21.66,21.78,20.11,20.79,98842880,0
2008-03-24,21.51,24.27,21.5,24,97956600,0
2008-03-25,24.5,24.52,22.8,23.56,78260480,0
2008-03-26,23.45,24.58,23.23,24.15,64619410,0
2008-03-27,23.7,24.09,23.46,23.75,56452650,0
2008-03-28,24.06,25.22,23.88,24.72,74157490,0
2008-03-31,24.87,24.9,23.71,23.96,51897630,0
2008-04-01,24.46,27.4,24.3,27.32,99237980,0
2008-04-02,26.94,29.2,26.44,28.15,139871330,0
2008-04-03,27.55,28.92,27.33,28.66,85801420,0
2008-04-04,28.73,30.05,28.35,29.39,79999370,0
2008-04-07,29.88,30.68,29.43,30,68988260,0
2008-04-08,29.7,30.44,29.19,29.59,56414780,0
2008-04-09,29.44,29.84,28.46,28.88,64853050,0
2008-04-10,28.8,29.37,28.01,29.2,62866280,0
2008-04-11,28.6,28.94,27.96,28.42,46551730,0
2008-04-14,28.45,29.1,28,28.92,41280110,0
2008-04-15,29.39,29.68,28.52,28.84,44115380,0
2008-04-16,29.2,31.98,29.07,31.77,97696780,0
2008-04-17,31.87,32.74,30.86,30.98,81009510,0
2008-04-18,33.49,34.29,33.12,34.1,69166700,0
2008-04-21,34.04,35.94,33.82,35.75,75271070,0
2008-04-22,35.6,35.69,34.33,35.01,47786410,0
2008-04-23,35.2,36.48,34.77,34.97,62847100,0
2008-04-24,35.3,35.38,34,34.2,53209700,0
2008-04-25,35.81,36.71,35.25,36.37,96343400,0
2008-04-28,36.52,36.54,35.72,36.04,37958170,0
2008-04-29,35.81,37.49,35.7,37.38,44451050,0
2008-04-30,37.28,37.82,36.22,36.56,46668000,0
2008-05-01,36.6,37.45,36.25,37,47327210,0
2008-05-02,37.16,37.23,35.76,36.15,41175430,0
2008-05-05,36.15,37.81,36.1,37.38,44615000,0
2008-05-06,37.02,37.47,36.54,37.04,39513480,0
2008-05-07,37.12,38.29,35.84,35.91,57117710,0
2008-05-08,36.11,36.72,35.35,35.52,45146390,0
2008-05-09,34.98,35.4,34.34,34.63,33046760,0
2008-05-12,34.78,36.77,34.31,36.69,45841730,0
2008-05-13,36.66,37.33,36.13,36.84,49331860,0
2008-05-14,37.12,37.49,36,36.12,34991150,0
2008-05-15,36.41,36.81,36.04,36.43,33997600,0
2008-05-16,36.53,37.02,36.09,36.46,28639270,0
2008-05-19,36.75,38.23,36.54,37.1,60250690,0
2008-05-20,36.55,37.33,36.51,37.21,41085760,0
2008-05-21,37.17,37.66,35.3,35.5,49647600,0
2008-05-22,35.5,35.7,33.07,33.5,58154910,0
2008-05-23,33.37,33.84,32.19,32.87,43124360,0
2008-05-27,33.08,33.84,32.73,33.65,36292450,0
2008-05-28,34,34.56,33.67,34.49,33848610,0
2008-05-29,34.6,35.15,34.3,34.49,28586260,0
2008-05-30,34.78,35,34.33,34.51,20142890,0
2008-06-02,34.2,34.6,33.47,33.77,28214450,0
2008-06-03,33.92,34.5,33.17,34.21,29651990,0
2008-06-04,34.09,34.89,33.9,34.45,25634300,0
2008-06-05,34.79,36.2,34.56,36.18,36650180,0
2008-06-06,35.67,35.8,34.45,34.5,29875980,0
2008-06-09,34.73,34.84,32.2,33.2,36353620,0
2008-06-10,32.3,32.88,31.53,32.63,41010450,0
2008-06-11,32.78,33.08,31.87,31.9,24249080,0
2008-06-12,32.5,33.29,31.05,31.54,36742790,0
2008-06-13,31.95,32.84,31.6,32.68,29207420,0
2008-06-16,32.4,33.87,32.32,33.59,24170380,0
2008-06-17,33.9,34.44,33.09,33.26,31905580,0
2008-06-18,32.82,33.54,32.66,33.25,26982790,0
2008-06-19,32.93,33.59,32.62,33.48,24556860,0
2008-06-20,33.2,33.23,32,32.29,24197480,0
2008-06-23,32.4,32.69,31.57,31.89,23133040,0
2008-06-24,31.5,31.86,30.32,30.67,39366340,0
2008-06-25,31.45,33.31,31.1,33.21,44661210,0
2008-06-26,32.31,32.8,31.4,31.48,33147730,0
2008-06-27,31.2,31.69,30.53,31.32,26990340,0
2008-06-30,31.55,32.05,31.07,31.3,22146010,0
2008-07-01,30.57,31.9,30.34,31.77,41922370,0
2008-07-02,32.15,33.07,31.02,31.2,37995920,0
2008-07-03,31.68,32.12,30.93,31.6,18740030,0
2008-07-07,32.1,33.23,32,32.79,40112800,0
2008-07-08,33.42,33.9,32.04,33.46,38287740,0
2008-07-09,33.39,34.4,33.15,33.28,37770240,0
2008-07-10,33.63,33.98,32.48,32.93,31497830,0
2008-07-11,32.22,32.4,30.33,30.51,52429880,0
2008-07-14,31.28,31.45,28.71,29.14,50288280,0
2008-07-15,28.55,29.36,27.25,28.2,56136260,0
2008-07-16,28.7,29.96,28.07,29.89,31436120,0
2008-07-17,30.4,30.7,29.66,30.29,34693760,0
2008-07-18,29.62,29.74,28.9,29.15,26535130,0
2008-07-21,29.28,29.9,29.11,29.7,21358440,0
2008-07-22,28.97,29.49,28.5,29.24,25874470,0
2008-07-23,29.75,29.9,28.71,28.87,33714840,0
2008-07-24,32.6,34.1,32.14,33.51,65857430,0
2008-07-25,33.66,33.66,32.83,33.24,23387380,0
2008-07-28,33.67,34.55,33.21,33.44,29675380,0
2008-07-29,33.62,34.85,32.96,34.81,28520100,0
2008-07-30,34.86,35.34,34.31,35.02,24250540,0
2008-07-31,34.42,35.2,34.17,34.72,18483870,0
2008-08-01,34.65,34.7,34.05,34.42,16780330,0
2008-08-04,34.04,34.35,32.98,33.02,18407330,0
2008-08-05,33.3,33.45,32.45,33.03,22096630,0
2008-08-06,33.04,34.23,32.78,33.88,22029900,0
2008-08-07,33.39,33.57,32.27,32.76,22423360,0
2008-08-08,32.43,32.68,31.7,31.93,21687520,0
2008-08-11,31.5,31.68,30.18,30.44,26291990,0
2008-08-12,30.58,31.79,30.32,31.15,24887260,0
2008-08-13,30.89,31.77,30.36,31.56,20399130,0
2008-08-14,31.16,32.74,31.12,32.49,22746590,0
2008-08-15,32.66,32.83,31.8,32.1,16129350,0
2008-08-18,32.09,32.28,30.5,30.73,18401900,0
2008-08-19,30.3,31.38,30.2,30.88,20684450,0
2008-08-20,31.4,32.4,31.35,32.12,24565360,0
2008-08-21,31.73,32.5,31.62,32.33,12432580,0
2008-08-22,32.59,32.94,32.3,32.4,8775610,0
2008-08-25,32.3,33.02,31.9,32.24,12371240,0
2008-08-26,32.04,32.17,30.77,31.01,27123890,0
2008-08-27,31.1,31.94,30.95,31.57,16479070,0
2008-08-28,31.88,32.1,31.41,31.65,11322200,0
2008-08-29,31.82,32,30.97,31.37,8283250,0
2008-09-02,31.98,32.2,30.66,30.85,16811840,0
2008-09-03,30.96,31.09,28.97,29.32,30294620,0
2008-09-04,29.2,29.2,27.04,27.11,33819090,0
2008-09-05,26.7,27.6,26.07,27.07,30353520,0
2008-09-08,28.15,28.88,26.51,27.44,40602470,0
2008-09-09,27.09,27.86,25.2,25.41,31813200,0
2008-09-10,25.51,26.77,25.5,26.41,27072240,0
2008-09-11,25.6,28.39,25.36,28.25,38232770,0
2008-09-12,27.71,28.6,26.91,28.2,32503550,0
2008-09-15,26.86,28.39,26.81,27.3,26290710,0
2008-09-16,26.7,27.89,26.2,26.65,43348320,0
2008-09-17,26.22,27,24.77,25.45,35764210,0
2008-09-18,25.97,30.52,23.61,30.52,48581060,0
2008-09-19,31.02,31.13,28.05,28.98,32321570,0
2008-09-22,29.15,29.35,26.56,26.86,20268420,0
2008-09-23,27.11,27.77,26.14,26.35,23403840,0
2008-09-24,26.8,27.86,26.2,26.73,21047260,0
2008-09-25,26.72,27.97,26.54,27.55,25335170,0
2008-09-26,26.6,26.74,25.46,26.07,23589220,0
2008-09-29,25.01,25.24,22.7,23.12,44363740,0
2008-09-30,23.61,25.1,23.58,24.82,36383250,0
2008-10-01,24.8,25.25,23.82,24.45,20181730,0
2008-10-02,24.42,24.84,23,23.35,25878870,0
2008-10-03,23.88,24.38,22.05,22.24,27863520,0
2008-10-06,20.57,22.77,20.38,22.77,42007500,0
2008-10-07,23.02,23.37,21.25,21.44,29997540,0
2008-10-08,20.68,22.8,20.68,21.33,33452280,0
2008-10-09,22.09,22.4,20.16,20.62,23736560,0
2008-10-10,19.81,21.55,19.8,21.38,41678070,0
2008-10-13,22.4,27.15,22.02,26.61,53094090,0
2008-10-14,27.41,27.48,24.7,25.02,33174790,0
2008-10-15,24.21,25,22.4,22.72,29404960,0
2008-10-16,22.7,22.86,20.5,22.63,41101150,0
2008-10-17,23.35,24.76,21.82,23.95,37018830,0
2008-10-20,24.61,25.7,24.2,25.44,31571080,0
2008-10-21,24.84,26,24.31,24.87,23187810,0
2008-10-22,24.37,25.86,23.75,24.91,43203620,0
2008-10-23,23.98,24.03,20.6,21.25,66917750,0
2008-10-24,17.72,20,17.63,19.12,38558190,0
2008-10-27,18.76,19.2,17.85,17.9,27489380,0
2008-10-28,18.83,21,18.27,20.89,39914800,0
2008-10-29,20.65,22.38,20.3,21.19,35660350,0
2008-10-30,22.3,22.59,21.02,21.36,30706240,0
2008-10-31,21,21.26,20.02,20.6,22824670,0
2008-11-03,21.01,21.56,20.21,20.47,23615870,0
2008-11-04,21,23.98,20.61,23.46,47866460,0
2008-11-05,22.82,23.08,21.63,21.73,29235340,0
2008-11-06,21.31,21.89,20.33,20.97,27658220,0
2008-11-07,21.22,22.3,21.22,21.8,27291050,0
2008-11-10,22.4,22.8,20.38,21.13,27435580,0
2008-11-11,20.42,20.5,18.69,19.08,46525440,0
2008-11-12,18.55,19.5,18.05,18.3,37476600,0
2008-11-13,18.52,19,16.2,18.99,62857680,0
2008-11-14,18.4,19.37,17.75,17.89,32533440,0
2008-11-17,16.3,16.5,13.05,13.41,125625340,0
2008-11-18,13.9,14.06,12.15,12.88,88624860,0
2008-11-19,12.56,13.32,11.1,11.17,83583420,0
2008-11-20,10.63,12.09,10.55,11.04,61835270,0
2008-11-21,11.56,11.8,10.62,11.27,43981710,0
2008-11-24,11.47,11.85,10.92,11.51,34517460,0
2008-11-25,11.9,12.83,11.7,12.4,40331350,0
2008-11-26,12.12,14.49,12.1,14.28,47535630,0
2008-11-28,14.05,14.2,12.66,13.59,22846950,0
2008-12-01,12.39,12.5,11.38,11.63,42432390,0
2008-12-02,11.91,12.14,11.4,11.86,41146150,0
2008-12-03,11.37,12.17,10.71,11.37,41525460,0
2008-12-04,11.33,11.99,11.18,11.45,34145410,0
2008-12-05,11.15,11.35,10.28,10.91,53217530,0
2008-12-08,11.6,12.44,11.33,11.79,72314300,0
2008-12-09,11.44,12.49,10.71,10.94,70362180,0
2008-12-10,11.11,11.25,10.05,10.45,59410750,0
2008-12-11,11.24,12.1,10.78,11.13,123038330,0
2008-12-12,10.85,11.65,10.7,11.4,42282420,0
2008-12-15,11.23,11.99,11.15,11.81,38576030,0
2008-12-16,13.08,13.35,12.66,13.2,63799800,0
2008-12-17,13.15,14.24,12.71,13.55,49050520,0
2008-12-18,13.79,14.04,12.95,13.07,30908310,0
2008-12-19,13.11,13.4,12.95,13.11,20722740,0
2008-12-22,13.15,13.24,12.14,12.31,23146830,0
2008-12-23,12.45,12.6,12.15,12.5,19991240,0
2008-12-24,12.5,12.65,12.31,12.37,8368220,0
2008-12-26,12.55,12.55,12.25,12.39,3540970,0
2008-12-29,12.5,12.7,12.01,12.19,12331180,0
2008-12-30,12.3,12.7,12.2,12.69,14094730,0
2008-12-31,12.65,13.19,12.65,13.06,15658340,0
2009-01-02,13.2,13.6,13,13.54,16570630,0
2009-01-05,13.18,14,13.02,13.78,24138080,0
2009-01-06,13.85,13.94,13.34,13.57,27668260,0
2009-01-07,13.22,13.22,12.5,12.73,20095900,0
2009-01-08,12.48,12.6,12.03,12.46,22422600,0
2009-01-09,12.6,12.69,11.87,12.06,14846080,0
2009-01-12,11.86,12.2,11.35,11.41,16519890,0
2009-01-13,11.68,11.97,11.39,11.55,26000510,0
2009-01-14,11.34,11.66,10.71,10.97,28598620,0
2009-01-15,11.1,11.28,10.5,10.94,30276200,0
2009-01-16,11.2,11.67,11.02,11.59,29524160,0
2009-01-20,11.54,11.55,10.92,10.96,25580730,0
2009-01-21,11.16,11.45,10.81,11.09,28107460,0
2009-01-22,11,11.45,10.92,11.25,27260000,0
2009-01-23,10.98,11.43,10.7,11.2,31530180,0
2009-01-26,11.3,11.93,11.29,11.56,26985110,0
2009-01-27,11.82,11.9,11.32,11.53,18477700,0
2009-01-28,12,13,11.81,12.72,45960310,0
2009-01-29,12.6,13.18,12.5,12.86,33239430,0
2009-01-30,13.2,13.25,12.8,12.88,19772670,0
2009-02-02,12.8,12.94,12.32,12.55,20350330,0
2009-02-03,12.7,12.75,12.22,12.52,18100220,0
2009-02-04,12.61,13.43,12.6,12.9,24417390,0
2009-02-05,12.78,12.78,12.27,12.53,24702000,0
2009-02-06,12.5,12.66,12,12.46,31852070,0
2009-02-09,12.91,14.19,12.9,14.06,43515590,0
2009-02-10,13.89,14.15,13.02,13.08,26145110,0
2009-02-11,13.26,13.73,13.16,13.39,17034300,0
2009-02-12,13.1,13.27,12.7,13.2,18500670,0
2009-02-13,13.1,13.19,12.75,12.82,13522620,0
2009-02-17,12.25,12.5,11.96,12.23,23097480,0
2009-02-18,12.4,13.01,12.34,12.81,28067860,0
2009-02-19,13.46,13.9,13.18,13.26,44539990,0
2009-02-20,13.05,13.9,12.82,13.63,33321440,0
2009-02-23,13.95,14.03,13.11,13.18,16500630,0
2009-02-24,13.15,14.53,12.98,14.28,29773020,0
2009-02-25,14.29,14.8,14.02,14.38,29840150,0
2009-02-26,14.71,15.3,14.51,14.59,25580830,0
2009-02-27,14.09,15.24,14.09,14.83,22551520,0
2009-03-02,14.52,14.71,13.63,13.72,23001560,0
2009-03-03,14.17,14.7,13.86,14.46,21202720,0
2009-03-04,15.2,16.35,15.17,15.73,38340850,0
2009-03-05,16.06,16.49,15.8,16.15,31458570,0
2009-03-06,16.11,16.36,15.11,15.7,21375490,0
2009-03-09,15.37,16.34,15.28,15.51,16705480,0
2009-03-10,16.13,16.79,15.95,16.66,23589320,0
2009-03-11,16.68,17.21,16.05,16.82,27056490,0
2009-03-12,16.92,17.09,16.36,16.94,17620930,0
2009-03-13,17.08,17.62,16.7,17.27,17460200,0
2009-03-16,17.09,17.18,16.08,16.13,25795050,0
2009-03-17,15.99,17.58,15.8,17.54,26739820,0
2009-03-18,17.27,17.59,16.97,17.5,22689940,0
2009-03-19,17.55,17.8,17.18,17.52,11752960,0
2009-03-20,17.64,17.7,17.24,17.52,12169650,0
2009-03-23,18.08,18.79,17.8,18.26,21589070,0
2009-03-24,18.64,19.77,18.45,18.83,36963070,0
2009-03-25,19.31,19.49,17.86,18.38,34227200,0
2009-03-26,18.85,19.23,18.51,18.64,21687610,0
2009-03-27,18.25,18.62,18,18.32,10767790,0
2009-03-30,17.7,17.78,16.95,17.3,20573780,0
2009-03-31,17.68,18.04,17.25,17.66,16008380,0
2009-04-01,17.43,17.83,17.1,17.48,13645420,0
2009-04-02,18.34,19,18.22,18.49,25342090,0
2009-04-03,18.5,19,18,18.75,15381380,0
2009-04-06,18.5,18.75,18.11,18.64,11337290,0
2009-04-07,18.25,18.39,17.71,17.74,16980560,0
2009-04-08,18,18.49,17.77,18.26,16896200,0
2009-04-09,18.9,19.34,18.18,19.03,22387500,0
2009-04-13,18.95,20.07,18.8,19.95,22254810,0
2009-04-14,20.29,20.39,19.6,19.8,17155990,0
2009-04-15,19.57,19.76,18.91,19.6,15319670,0
2009-04-16,19.75,20.49,19.33,20.34,26597550,0
2009-04-17,19.94,21.11,19.93,21.01,25189790,0
2009-04-20,20.5,20.78,19.77,20,19161500,0
2009-04-21,19.55,20.5,19.46,20.46,13620570,0
2009-04-22,20.43,21.8,20.27,20.83,23401360,0
2009-04-23,21.38,21.59,20.84,21.25,14927810,0
2009-04-24,21.54,21.99,20.96,21.75,22776240,0
2009-04-27,21.67,22.52,21.56,22.49,23889640,0
2009-04-28,22.95,23.66,21.73,22.12,50800700,0
2009-04-29,22.32,22.95,22,22.73,25030060,0
2009-04-30,23.2,23.64,22.98,23.29,21436290,0
2009-05-01,23.4,23.82,23.09,23.56,13282180,0
2009-05-04,23.84,24.83,23.66,24.82,21954420,0
2009-05-05,24.8,24.98,24.27,24.98,15695240,0
2009-05-06,25.16,25.7,24.78,25.57,23633250,0
2009-05-07,25.77,25.8,24.3,24.7,24568910,0
2009-05-08,25,25.2,23.76,24.6,22876960,0
2009-05-11,24.11,24.48,23.7,23.95,16350920,0
2009-05-12,24.18,24.34,23.6,24.12,14762540,0
2009-05-13,23.77,24.07,22.98,23.1,15885590,0
2009-05-14,23.05,23.66,22.95,23.46,13864220,0
2009-05-15,23.36,23.88,23.23,23.5,9156090,0
2009-05-18,23.9,24.44,23.43,24.36,13848320,0
2009-05-19,24.51,24.91,24.16,24.7,13237460,0
2009-05-20,24.87,25.48,24.42,24.7,14865000,0
2009-05-21,24.32,24.4,23.7,24.05,12335250,0
2009-05-22,24.25,24.43,23.65,23.99,7846640,0
2009-05-26,23.65,24.86,23.65,24.74,12677580,0
2009-05-27,24.74,25.5,24.56,25.11,13930190,0
2009-05-28,25.47,25.98,25.3,25.82,14420030,0
2009-05-29,26,26.42,25.95,26.38,13335660,0
2009-06-01,26.82,28.82,26.68,28.6,28008430,0
2009-06-02,28.4,28.55,27.72,27.8,20349230,0
2009-06-03,27.67,28.8,27.5,28.69,21624450,0
2009-06-04,28.95,29.48,28.57,29.34,20290800,0
2009-06-05,29.77,30.77,29.53,30.41,28059950,0
2009-06-08,30,30.45,29.25,30.39,22518230,0
2009-06-09,30.53,31.02,30.2,30.92,21791870,0
2009-06-10,30.89,30.97,29.52,29.83,29500710,0
2009-06-11,29.81,30.2,29.27,30.07,19725380,0
2009-06-12,29.71,29.75,28.59,28.9,22434000,0
2009-06-15,28.35,29.38,28.18,29.23,23898470,0
2009-06-16,29.44,29.68,28.74,28.9,15368280,0
2009-06-17,29.2,29.91,28.84,29.59,20797330,0
2009-06-18,29.75,29.75,29.13,29.4,14809870,0
2009-06-19,29.33,29.98,29.22,29.76,16931870,0
2009-06-22,29.4,29.5,27.4,27.8,24240340,0
2009-06-23,27.75,27.97,26.55,27.28,24952990,0
2009-06-24,27.76,28.59,27.71,28.34,18305590,0
2009-06-25,27.89,29.32,27.82,29.32,18877790,0
2009-06-26,29.35,30.18,29.15,30.12,16440820,0
2009-06-29,30.44,30.58,29.56,29.82,18318810,0
2009-06-30,29.86,30.26,29.43,30.11,14262770,0
2009-07-01,30.28,30.3,29.41,29.51,13951880,0
2009-07-02,29.15,29.33,28.78,28.95,14576150,0
2009-07-06,28.8,28.9,27.83,28.58,17891700,0
2009-07-07,28.49,28.7,27.57,27.61,13449730,0
2009-07-08,27.81,28.1,26.8,27.49,23658610,0
2009-07-09,27.93,28.6,27.06,28.18,21945870,0
2009-07-10,28.02,28.66,28,28.42,15674980,0
2009-07-13,28.61,29.09,28,29.06,16306450,0
2009-07-14,29.27,29.98,29.11,29.91,18186090,0
2009-07-15,30.3,31.88,30.25,31.58,31543950,0
2009-07-16,31.68,32.56,31.6,32.25,31380480,0
2009-07-17,32.09,32.37,31.62,32.16,17089800,0
2009-07-20,31.85,33.82,31.7,33.62,30892460,0
2009-07-21,33.79,33.87,32.64,33.21,24338500,0
2009-07-22,33,33.08,32.18,32.46,21023270,0
2009-07-23,32.6,33.56,32.57,33.26,22106550,0
2009-07-24,33.99,36.33,33.81,35.81,48859240,0
2009-07-27,36.01,36.85,35.28,35.68,28565570,0
2009-07-28,35.43,35.79,34.9,35.11,18131250,0
2009-07-29,34.6,34.95,34.16,34.45,12160450,0
2009-07-30,35.23,35.75,35,35.18,17672440,0
2009-07-31,35.18,35.54,34.63,34.81,11585640,0
2009-08-03,35.46,36,35.27,35.45,13830530,0
2009-08-04,35.3,35.78,34.81,35.14,12453030,0
2009-08-05,35.4,35.4,34.24,34.7,11665240,0
2009-08-06,35,35.06,34.11,34.13,13377890,0
2009-08-07,34.7,35,34.3,34.7,14179920,0
2009-08-10,34.89,35.45,34.65,35.19,12681350,0
2009-08-11,34.96,35.19,34.32,34.58,10622950,0
2009-08-12,34.59,35.07,34.5,34.86,10813680,0
2009-08-13,35.28,35.42,34.41,34.72,11473360,0
2009-08-14,34.53,34.61,33.71,33.96,14319910,0
2009-08-17,32.51,32.75,31.97,32.16,21491190,0
2009-08-18,32.4,32.96,32.12,32.74,15583250,0
2009-08-19,32.01,33.2,31.85,33.08,19473840,0
2009-08-20,33.54,33.97,33.45,33.92,13858750,0
2009-08-21,34.31,34.77,33.95,34.5,15774890,0
2009-08-24,34.8,35.3,34.4,34.5,13329290,0
2009-08-25,34.85,35,34.52,34.78,11128200,0
2009-08-26,34.66,34.81,34,34.37,10540110,0
2009-08-27,34.42,34.49,33.53,34.01,9879850,0
2009-08-28,34.48,34.66,33.67,33.95,10959460,0
2009-08-31,33.17,33.27,32.63,33.01,13300010,0
2009-09-01,32.79,33.87,31.65,31.88,24333480,0
2009-09-02,31.7,32.78,31.65,32.49,18905520,0
2009-09-03,33.12,33.12,32.5,32.95,9562870,0
2009-09-04,32.95,34.49,32.66,34.33,20806920,0
2009-09-08,35.05,35.92,35,35.72,24449540,0
2009-09-09,35.78,36.44,35.6,36.36,20137470,0
2009-09-10,36.51,37.25,36.33,37.24,20725500,0
2009-09-11,37.8,37.87,36.7,36.99,16806150,0
2009-09-14,37.4,37.97,37.08,37.95,17684570,0
2009-09-15,38.35,39.8,38.15,39.75,36465060,0
2009-09-16,40.14,40.43,39.81,40.29,26811070,0
2009-09-17,40.23,40.8,39.62,39.92,22196110,0
2009-09-18,40.06,40.16,39.62,40,13855640,0
2009-09-21,39.6,40.1,38.99,40.02,13983100,0
2009-09-22,40.57,40.69,39.5,39.63,16106850,0
2009-09-23,39.91,40.36,39.4,39.49,14200210,0
2009-09-24,39.68,39.8,37.63,39.02,28730220,0
2009-09-25,38.63,39.21,38.22,38.76,15609220,0
2009-09-28,39.03,39.8,38.8,39.6,11320530,0
2009-09-29,39.45,39.74,39.01,39.44,11502620,0
2009-09-30,39.5,39.67,38.38,39.1,18105730,0
2009-10-01,39.07,39.29,37.15,37.2,26273330,0
2009-10-02,36.95,38.3,36.6,37.52,14287810,0
2009-10-05,37.9,38.3,37.7,38.19,10802740,0
2009-10-06,38.62,40.12,38.62,40.1,32279500,0
2009-10-07,39.9,41.46,39.9,41.38,27673830,0
2009-10-08,41.73,41.99,41.03,41.27,22904660,0
2009-10-09,41.89,42.87,41.55,42.71,27000380,0
2009-10-12,42.34,42.63,41.07,41.35,27705570,0
2009-10-13,41.3,41.47,40.44,40.75,27360950,0
2009-10-14,41.37,41.7,40.59,41.02,18232790,0
2009-10-15,40.9,41.22,39.89,39.99,22739420,0
2009-10-16,40.18,40.38,39.55,39.58,16337290,0
2009-10-19,39.67,41.3,39.23,41.1,21026850,0
2009-10-20,41.42,41.89,40.42,40.87,19057910,0
2009-10-21,40.46,41.65,40.46,40.59,13741370,0
2009-10-22,40.4,41.62,40.34,41.56,12712070,0
2009-10-23,42.23,43.75,41.85,43.53,32623830,0
2009-10-26,43.89,43.99,42.45,43.3,35819120,0
2009-10-27,35.57,38.82,35.3,38.37,107527210,0
2009-10-28,38.37,39.94,38.34,39.68,47811030,0
2009-10-29,39.57,40.09,38.91,39.34,25078280,0
2009-10-30,39.18,39.89,37.68,37.79,26639030,0
2009-11-02,37.95,38.05,37,37.55,21920620,0
2009-11-03,37.04,38.45,36.91,38.3,14418160,0
2009-11-04,38.6,39.2,38.5,38.64,15831500,0
2009-11-05,38.95,39.74,38.87,39.62,18678240,0
2009-11-06,39.06,41.05,39,40.97,26381640,0
2009-11-09,41.6,42.59,41.44,42.59,26145810,0
2009-11-10,42.55,42.89,42.17,42.81,14849770,0
2009-11-11,43.19,43.84,42.31,43.05,21540920,0
2009-11-12,42.8,43.39,42.43,42.72,16087330,0
2009-11-13,42.9,43.25,42.43,43.25,12253550,0
2009-11-16,43.73,44.26,43.41,43.83,16823640,0
2009-11-17,43.6,44.29,43.56,44.15,13066000,0
2009-11-18,44.05,44.1,43.12,43.51,17069120,0
2009-11-19,43.12,43.19,42.32,42.8,14179900,0
2009-11-20,42.42,42.78,42.18,42.76,11138750,0
2009-11-23,43.39,43.99,43.32,43.9,14323170,0
2009-11-24,43.55,43.73,42.9,43.55,12138230,0
2009-11-25,43.83,44.33,43.71,44.22,12251120,0
2009-11-27,42.65,44.15,42.55,43.97,13379180,0
2009-11-30,43.51,43.77,42.86,43.37,18891220,0
2009-12-01,43.86,43.95,43.26,43.55,14366450,0
2009-12-02,43.63,44.1,43.33,43.47,13246360,0
2009-12-03,43.46,43.85,42.67,42.79,11856300,0
2009-12-04,43.27,43.55,42.2,42.53,15850050,0
2009-12-07,42.4,42.57,41.81,42.1,12665510,0
2009-12-08,41.71,42.41,41.61,41.88,10843830,0
2009-12-09,41.9,42.67,41.51,42.65,12407500,0
2009-12-10,42.72,42.88,42.2,42.23,9162230,0
2009-12-11,42.46,42.5,41.7,41.81,6957770,0
2009-12-14,42.02,42.5,41.64,42.45,7745380,0
2009-12-15,42.25,42.98,42.17,42.4,10578590,0
2009-12-16,42.63,42.92,42.35,42.63,7732600,0
2009-12-17,42.22,42.51,41.5,41.58,13357020,0
2009-12-18,41.72,41.96,41.13,41.44,13512480,0
2009-12-21,41.52,41.79,40.57,40.74,11356100,0
2009-12-22,40.85,41.05,39.46,39.88,16790740,0
2009-12-23,40.01,41.5,40,41.42,13645180,0
2009-12-24,41.59,42.18,41.41,41.6,7954040,0
2009-12-28,41.85,42.64,41.77,42.43,11085620,0
2009-12-29,42.65,42.67,41.81,41.96,7872660,0
2009-12-30,41.69,41.99,41.42,41.62,7276370,0
2009-12-31,41.77,41.9,41.04,41.12,6720710,0
2010-01-04,41.6,41.7,40.78,41,13466670,0
2010-01-05,41.05,41.2,40.24,40.59,15725650,0
2010-01-06,41.9,42.01,40.93,41.25,23437920,0
2010-01-07,41.04,41.16,40.2,40.46,14337070,0
2010-01-08,40,40.8,39.6,40.43,16701710,0
2010-01-11,40.58,40.71,39.78,40.06,12216280,0
2010-01-12,39.41,39.57,38.47,38.65,30951910,0
2010-01-13,44.27,44.32,42.5,43.95,120698930,0
2010-01-14,44.06,46.8,43.44,46.42,60286650,0
2010-01-15,46.29,47.02,45.86,46.77,46459670,0
2010-01-19,45,45.2,42.91,44.08,55317290,0
2010-01-20,43.37,44.73,43.34,43.97,18425750,0
2010-01-21,43.76,44.3,43.4,44,12044610,0
2010-01-22,43.18,43.2,41.5,41.69,23882210,0
2010-01-25,42.09,42.4,41.31,41.52,10407360,0
2010-01-26,41.46,42.36,40.92,41.94,13982860,0
2010-01-27,42.27,42.57,41.61,42.44,14341050,0
2010-01-28,42.74,42.9,41.7,41.78,10453780,0
2010-01-29,42.01,42.4,40.67,41.17,12736570,0
2010-02-01,41.78,42.98,41.68,42.57,16966370,0
2010-02-02,42.84,42.85,42.31,42.62,9888950,0
2010-02-03,43.75,45.1,43.5,44.98,30618580,0
2010-02-04,44.41,44.85,43.79,44.09,15444270,0
2010-02-05,44.3,44.92,43.91,44.88,17819810,0
2010-02-08,44.59,45.29,44.17,44.32,11832480,0
2010-02-09,44.73,44.91,43.24,43.5,28056200,0
2010-02-10,47.19,48.29,46.5,48.21,56522700,0
2010-02-11,48.18,48.93,48.16,48.75,21938610,0
2010-02-12,48.3,48.93,48.25,48.8,12159510,0
2010-02-16,49.25,49.4,48.69,48.95,12085730,0
2010-02-17,48.9,48.9,48.5,48.75,6167730,0
2010-02-18,48.75,49.89,48.61,49.76,11560330,0
2010-02-19,49.69,50.03,49.36,50.02,11406860,0
2010-02-22,50.15,50.97,50.12,50.72,16404500,0
2010-02-23,50.35,50.71,49.8,50.17,11456650,0
2010-02-24,50.2,50.65,49.86,50.55,8700070,0
2010-02-25,50.22,50.89,49.54,50.89,9829150,0
2010-02-26,50.97,51.87,50.83,51.87,10966260,0
2010-03-01,52.09,52.33,51.57,52.29,10280670,0
2010-03-02,52.45,52.48,51.54,51.89,9982250,0
2010-03-03,51.47,51.81,51.25,51.7,7370190,0
2010-03-04,51.8,52.5,51.49,52.38,8278780,0
2010-03-05,51.99,52.5,51.58,52.08,12167780,0
2010-03-08,52.38,53.66,52.22,53.43,14647660,0
2010-03-09,53.34,54.43,53.34,53.91,15210660,0
2010-03-10,54.21,55.15,54.16,54.92,16723960,0
2010-03-11,54.85,55.64,54.54,55.41,16119190,0
2010-03-12,55.85,55.95,54.98,55.02,14487760,0
2010-03-15,57.05,62.85,56.32,57.68,52122550,0
2010-03-16,58.21,58.8,57.15,57.32,24370700,0
2010-03-17,57.53,57.8,56.4,56.7,14836110,0
2010-03-18,56.51,57,56.08,56.47,9864650,0
2010-03-19,57.3,58.38,56.85,56.97,18970670,0
2010-03-22,57.04,58.58,56.4,57.97,32522390,0
2010-03-23,59.06,60.32,58.75,59.49,36700390,0
2010-03-24,59.59,61.34,59.5,60.85,32558450,0
2010-03-25,61.21,61.35,59.07,59.2,25631850,0
2010-03-26,58.85,59.85,58.52,59.64,13642000,0
2010-03-29,59.74,60.74,59.5,60.35,9270880,0
2010-03-30,60.25,60.72,59.62,59.82,9727720,0
2010-03-31,59.55,59.85,59.3,59.7,6596900,0
2010-04-01,60.37,60.37,59.75,60,10346690,0
2010-04-05,60.23,60.45,59.7,60.13,6730060,0
2010-04-06,59.82,61.94,59.67,61.94,16755010,0
2010-04-07,61.86,62.75,61.6,61.77,14934900,0
2010-04-08,61.6,62.27,61.15,61.98,10567710,0
2010-04-09,62.3,62.74,62.02,62.55,10592630,0
2010-04-12,62.56,62.95,62.2,62.62,6537970,0
2010-04-13,62.74,63.04,62.35,62.67,8848070,0
2010-04-14,63.13,63.96,63,63.77,13645890,0
2010-04-15,63.94,65,63.82,64.9,17125640,0
2010-04-16,64.34,64.5,63.01,63.24,16052690,0
2010-04-19,62.73,63.07,60.22,61.35,19740050,0
2010-04-20,62.08,63.58,61.98,63.58,14536610,0
2010-04-21,63.63,63.68,62.5,63,8808910,0
2010-04-22,62.5,64.19,62.33,64,8260800,0
2010-04-23,64.25,64.78,64.07,64.58,8499750,0
2010-04-26,64.83,65.15,63.71,64.08,9027330,0
2010-04-27,63.14,63.2,61.55,62.01,12949280,0
2010-04-28,62.62,62.79,62,62.14,16106300,0
2010-04-29,70.8,71.8,70.1,70.99,36911230,0
2010-04-30,70.85,71.64,68.77,68.9,14952250,0
2010-05-03,69.7,71.2,69.5,70.9,10427680,0
2010-05-04,70.21,70.3,68.66,69.3,12909580,0
2010-05-05,68.41,69.89,67.15,68.95,14362670,0
2010-05-06,68.52,69.46,62.5,66.8,17378580,0
2010-05-07,66.69,67.12,63,63.95,17065010,0
2010-05-10,66.75,69.48,66.74,69.48,17249870,0
2010-05-11,68.5,71.67,68.12,71.42,20997670,0
2010-05-12,74.26,78.36,72.82,78.21,41843455,0
2010-05-13,80.92,82.29,75,75.64,58874028,0
2010-05-14,73.92,74.81,72.28,73.98,19573959,0
2010-05-17,74.14,75.1,71.64,73.18,15387120,0
2010-05-18,74.72,75.25,71.42,71.57,12507972,0
2010-05-19,70.2,71.98,68.36,70.13,13591447,0
2010-05-20,67.64,69.62,66.82,67.58,15770470,0
2010-05-21,66.18,71.63,66.03,70.85,20719772,0
2010-05-24,72.45,73.35,70.94,71,10665417,0
2010-05-25,67.18,69.45,66.43,69.08,15888915,0
2010-05-26,71.76,72.1,67.57,67.59,12467576,0
2010-05-27,70.49,73.51,69.56,73.5,14046857,0
2010-05-28,74.2,74.2,72.12,73.21,10417050,0
2010-06-01,72.84,75.6,72.13,73.56,11880727,0
2010-06-02,74.66,76,73.37,75.98,9430675,0
2010-06-03,77.32,77.97,74.92,76.66,14230112,0
2010-06-04,75.6,76.24,73.15,73.2,9173737,0
2010-06-07,74.04,74.23,69.23,69.81,10300376,0
2010-06-08,71.03,71.72,68.71,70.49,10859729,0
2010-06-09,72.3,72.34,66.85,67.4,14883583,0
2010-06-10,69.14,72.72,68.42,72.63,15016657,0
2010-06-11,71.44,73.35,71.22,72.85,8576404,0
2010-06-14,74.23,74.95,72.8,72.93,8260235,0
2010-06-15,73.5,75.4,73.2,75.37,8277676,0
2010-06-16,74.94,76.73,74.42,74.81,9779831,0
2010-06-17,75.33,75.35,71.92,72.47,11775151,0
2010-06-18,72.37,74.88,71.6,74.09,12010673,0
2010-06-21,77.09,78.59,75.65,76.36,20528220,0
2010-06-22,77.42,77.52,75.07,75.68,12330562,0
2010-06-23,75.93,76.62,74.25,76.19,9874110,0
2010-06-24,75.9,75.91,73.52,73.8,10594505,0
2010-06-25,74.26,76.28,73.39,76.1,8867603,0
2010-06-28,76.01,76.47,74.25,74.44,7559871,0
2010-06-29,71.86,72.88,66.44,67.57,24172143,0
2010-06-30,67.98,70.35,67.68,68.08,15200578,0
2010-07-01,69.35,69.88,65.9,68.55,11549456,0
2010-07-02,69.38,69.41,67.16,67.55,6302914,0
2010-07-06,69.2,70.06,66.85,67.45,9666223,0
2010-07-07,67.52,72.44,67.25,72.37,12816545,0
2010-07-08,73.3,73.75,71.1,72.43,11407294,0
2010-07-09,70.2,71.84,70.08,71.2,14952036,0
2010-07-12,70.68,71.78,70.35,70.73,8285170,0
2010-07-13,72.16,74.8,71.39,74.38,13455840,0
2010-07-14,75.14,75.48,73.99,75.03,9502884,0
2010-07-15,75.01,75.86,74.11,75.64,8534685,0
2010-07-16,75.23,75.7,73.29,73.53,10384835,0
2010-07-19,71.67,73.39,70.38,72.9,15400574,0
2010-07-20,71.26,74.23,70.75,74.04,9720961,0
2010-07-21,74.98,76.58,73,73.31,18796769,0
2010-07-22,76.38,76.46,72.3,74.45,19752548,0
2010-07-23,75.4,78.22,74.5,78.06,13315132,0
2010-07-26,78.87,80.87,78.3,80.37,13939184,0
2010-07-27,80.73,81.99,80.11,81.07,10740962,0
2010-07-28,80.78,81.18,78.88,79.4,7752595,0
2010-07-29,80.09,80.46,77.64,79.2,9387834,0
2010-07-30,79.4,81.55,78.3,81.41,12327713,0
2010-08-02,83.03,84.98,82.9,84.6,13599993,0
2010-08-03,84.62,85.35,82.8,84.79,10146869,0
2010-08-04,85.41,86.91,85.07,86.6,11710716,0
2010-08-05,86.26,86.46,84.85,85.57,8044636,0
2010-08-06,84.64,86.6,84.33,86.53,8706181,0
2010-08-09,87.45,88,86.7,87.56,8802719,0
2010-08-10,86.51,88.32,85.62,87.87,9246861,0
2010-08-11,85.75,86.35,83.44,84.23,11825625,0
2010-08-12,81.85,84.11,80.1,82.65,12296593,0
2010-08-13,82.76,83.5,82.04,82.83,6509887,0
2010-08-16,82.31,85.27,82.11,84.35,7419158,0
2010-08-17,85.77,86.05,84.3,84.43,7173173,0
2010-08-18,84.66,84.8,82.8,82.92,7659040,0
2010-08-19,82.55,83.3,81.01,81.19,8081273,0
2010-08-20,80.61,82.69,80.4,82.17,7907828,0
2010-08-23,81.22,81.39,79.24,79.37,10189102,0
2010-08-24,77.74,78.88,76.82,77.34,9597598,0
2010-08-25,76.41,78.55,76,78.3,7716014,0
2010-08-26,79.4,79.43,76.59,76.6,6335352,0
2010-08-27,76.87,79.68,76.08,79.37,7357305,0
2010-08-30,79.79,80.6,77.19,77.24,6729711,0
2010-08-31,76.7,78.94,76.04,78.43,7703643,0
2010-09-01,80.44,82.55,79.9,81.84,8943703,0
2010-09-02,82,83.4,81.62,82.61,5592515,0
2010-09-03,84.01,84.58,83.25,84.3,6992105,0
2010-09-07,84.1,84.59,82.16,82.27,6771127,0
2010-09-08,82.97,84.43,82.89,84.19,6491951,0
2010-09-09,85.23,85.55,83.29,83.83,6157186,0
2010-09-10,84.17,84.33,83.25,84.33,3960101,0
2010-09-13,85.13,86.5,85.13,86.26,8754320,0
2010-09-14,85.86,87.42,85.8,86.33,6566625,0
2010-09-15,85.91,86.86,85.51,86.3,4931471,0
2010-09-16,86.11,86.3,85.25,86.09,4616103,0
2010-09-17,86.7,86.7,85.46,85.73,6258488,0
2010-09-20,86.06,90,85.86,89.87,13059297,0
2010-09-21,90,92.31,89.6,91.19,13462859,0
2010-09-22,91.02,91.98,90.32,91.81,6209038,0
2010-09-23,91.09,95.17,90.59,95.03,14885319,0
2010-09-24,97.07,98.13,95.76,97.83,13536919,0
2010-09-27,99.6,104.39,99.45,103.82,20987714,0
2010-09-28,105.5,107.19,99.85,102.04,22828281,0
2010-09-29,102.65,104,101.77,103.72,11551959,0
2010-09-30,104.03,104.94,99.88,102.62,12909749,0
2010-10-01,103.46,103.5,98.68,98.8,13589181,0
2010-10-04,98.25,99.38,95.12,96.22,13436520,0
2010-10-05,98.04,102.95,97.61,102.7,13734131,0
2010-10-06,102.95,103.04,97.64,98.4,17638889,0
2010-10-07,100.45,100.45,97.5,98.49,11332007,0
2010-10-08,99.25,99.54,96.17,98.62,11045965,0
2010-10-11,99.26,101.83,99.01,99.74,8842807,0
2010-10-12,99.3,100.22,97.61,99.62,9729666,0
2010-10-13,101.5,102.39,99.21,99.95,11501672,0
2010-10-14,100.01,100.06,97.41,98.2,9226260,0
2010-10-15,101.39,101.49,98.55,98.66,14755572,0
2010-10-18,99,105.58,98.7,103.4,24266908,0
2010-10-19,101.99,103.5,99.1,100.82,16211755,0
2010-10-20,101.86,102.13,99.5,100.01,12254029,0
2010-10-21,102.01,102.78,100.5,102.48,19748083,0
2010-10-22,105.36,109.34,104.85,107.28,30182144,0
2010-10-25,109.33,110.05,107.6,109.75,14669072,0
2010-10-26,108.87,113.36,108.79,112.62,15242227,0
2010-10-27,112.83,113.46,110.63,112.87,10163551,0
2010-10-28,113.53,113.78,111.17,112.17,7018416,0
2010-10-29,111.33,111.97,109.45,110.01,8358558,0
2010-11-01,111.76,111.83,106.85,107.15,12215766,0
2010-11-02,108.4,109.94,107.4,109.55,10305075,0
2010-11-03,109.68,110.87,109,110.65,7565422,0
2010-11-04,111.86,112.55,107.1,110.06,13964681,0
2010-11-05,110.03,110.5,108.37,108.8,8250570,0
2010-11-08,108.22,111.23,108.15,110.4,7329170,0
2010-11-09,110.95,111,108.5,109.19,6976747,0
2010-11-10,109.1,111.76,108.25,111.69,8871694,0
2010-11-11,110.21,115.04,109.45,114.1,15469178,0
2010-11-12,112.97,114.3,107.81,110.64,13978594,0
2010-11-15,110.15,111.18,108.42,108.8,6224723,0
2010-11-16,108,109.17,103.11,103.6,16536875,0
2010-11-17,104.36,108.44,104.01,106.92,11243211,0
2010-11-18,109.67,110.5,107.27,108.14,10168204,0
2010-11-19,107.81,109.18,106.58,108.59,7342887,0
2010-11-22,108.9,109.61,106.51,108.87,8062075,0
2010-11-23,106.69,107.67,105.33,106.31,7747656,0
2010-11-24,107.96,109.5,107.76,109,7175696,0
2010-11-26,107.86,109.66,107.55,109.37,4353537,0
2010-11-29,109.51,110.64,106.86,107.38,8803879,0
2010-11-30,106.86,107.2,104.38,105.05,9372609,0
2010-12-01,107.84,107.92,105.94,106.81,6837447,0
2010-12-02,107.01,108.3,105.77,106.37,7911874,0
2010-12-03,105.5,109.87,105.34,109.23,9244361,0
2010-12-06,110.01,111.72,109.01,110.23,10694838,0
2010-12-07,111.98,112.08,109.63,109.68,7118487,0
2010-12-08,110.15,110.15,107.66,108.07,5759205,0
2010-12-09,108.4,109,107.11,108.07,5721114,0
2010-12-10,107.75,108.57,107.18,107.86,5624535,0
2010-12-13,108.19,110.38,108.03,108.31,7769243,0
2010-12-14,108.51,108.74,106,106.62,7128064,0
2010-12-15,103.31,107.44,99.82,100.2,21065348,0
2010-12-16,99.89,99.89,97.35,98.31,15220737,0
2010-12-17,100.04,100.47,97.94,98.74,9828895,0
2010-12-20,99.06,99.2,94.33,98.79,13374220,0
2010-12-21,99.13,101.5,99.01,101.25,8028205,0
2010-12-22,101.09,101.93,99.69,100.5,5163992,0
2010-12-23,99.86,100.46,99.25,100.16,3535801,0
2010-12-27,98.5,100.2,97.87,100.13,5508123,0
2010-12-28,99.25,100.13,98.36,98.71,5062769,0
2010-12-29,99.28,99.64,98.7,99.11,3018558,0
2010-12-30,99.03,99.15,98.12,98.21,3025287,0
2010-12-31,97.28,98.24,96.53,96.53,3442621,0
2011-01-03,97.95,100.46,97.58,99.73,7405532,0
2011-01-04,100,101.41,99.51,100.97,7195664,0
2011-01-05,100.5,104.66,100.11,104.63,8652255,0
2011-01-06,105.04,106.16,103.52,105.16,8610796,0
2011-01-07,105.09,107.11,104.38,106.95,8568278,0
2011-01-10,105.76,106.64,104.91,105.98,6000453,0
2011-01-11,106.5,107.38,105.37,106.28,5371380,0
2011-01-12,106.8,106.8,105.18,105.93,4233854,0
2011-01-13,105.25,107.95,105.23,106.25,7242009,0
2011-01-14,106.37,107.8,105.84,107.73,4515494,0
2011-01-18,107.33,109.25,106.76,108.15,5906869,0
2011-01-19,108,108.96,106.66,107.31,6526479,0
2011-01-20,106.08,106.76,104.37,105.66,8062255,0
2011-01-21,106.87,107.81,104.9,105.1,6585626,0
2011-01-24,105.42,106.45,101.43,106.36,9728941,0
2011-01-25,104.51,107.55,104.4,105.89,6034844,0
2011-01-26,105.98,108.57,105.76,107.95,5541817,0
2011-01-27,108.08,109.92,107.2,109.05,6444253,0
2011-01-28,109.49,109.75,104.83,106.54,7361474,0
2011-01-31,107.51,109.19,106.11,108.63,10298662,0
2011-02-01,116.33,119.21,115.1,118.73,21991337,0
2011-02-02,118.11,119.21,117.83,118.02,8681648,0
2011-02-03,118.25,118.85,116.67,118.5,6384444,0
2011-02-04,118.54,118.9,116.88,117.68,4559974,0
2011-02-07,118.08,120.5,117.3,118.96,7633650,0
2011-02-08,119,120.16,118.25,119.84,4276524,0
2011-02-09,121.55,124.55,121.23,123.01,8515575,0
2011-02-10,122.73,125.9,121.63,125.79,7488680,0
2011-02-11,126.71,129.65,125.3,129.58,7682810,0
2011-02-14,130.95,131.63,128.28,128.81,7890552,0
2011-02-15,128.54,129.28,126.81,128.04,4704341,0
2011-02-16,128.34,129.75,127.36,128.71,4242402,0
2011-02-18,128.98,128.99,125.71,126.8,4524447,0
2011-02-22,123.53,123.74,118.95,120.28,9440502,0
2011-02-23,120.07,121.48,112.95,115.9,11789530,0
2011-02-24,116.71,119.86,115.5,118.81,6791177,0
2011-02-25,120.79,121.72,119.62,120.59,4818783,0
2011-02-28,122.8,123.12,119.75,121.16,4370149,0
2011-03-01,119.72,120.55,117,117.83,5777627,0
2011-03-02,117.21,120.23,117.21,119.49,3717800,0
2011-03-03,121.81,122.14,120.22,121.85,4038765,0
2011-03-04,122.5,123.58,121.7,122.34,4479363,0
2011-03-07,123.01,123.23,117.81,120.18,5139388,0
2011-03-08,119.98,121.6,118.25,120.18,3473253,0
2011-03-09,120.02,120.61,118.3,119.75,4000616,0
2011-03-10,117.99,121.5,117.1,120.87,6271740,0
2011-03-11,119.56,125.3,119.25,124.96,6854740,0
2011-03-14,124.1,125.4,121.85,124.06,6228244,0
2011-03-15,118.8,123.27,118,122.23,6405083,0
2011-03-16,123.02,125.09,119.41,120.56,8216953,0
2011-03-17,122.51,123.95,120.88,121.64,6143256,0
2011-03-18,122.37,123.3,120.5,120.5,6063417,0
2011-03-21,122,124.88,121.85,124,5751588,0
2011-03-22,124.45,127.33,123.68,127.09,6786186,0
2011-03-23,126.91,133.97,126.01,132.58,13590759,0
2011-03-24,134.68,135,130.81,133.48,9870366,0
2011-03-25,134.47,136.49,134,134.92,9325843,0
2011-03-28,136,136.3,133.4,133.67,6483706,0
2011-03-29,133,136.24,132.8,136,5230512,0
2011-03-30,138.3,138.53,135.5,136.38,7550068,0
2011-03-31,136.5,137.89,135.5,137.81,4948059,0
2011-04-01,138.11,139.44,137.3,138.83,7243879,0
2011-04-04,139.98,143.11,138.9,143.11,8110687,0
2011-04-05,143.2,143.48,140.3,141.65,5823510,0
2011-04-06,142.17,142.95,136.02,137.25,8907420,0
2011-04-07,137.38,139.21,136.2,139.1,6097127,0
2011-04-08,140.1,142.5,139.65,141.88,7834304,0
2011-04-11,147.41,148.92,143.5,145.68,16616275,0
2011-04-12,145.28,145.28,140.08,140.71,9145666,0
2011-04-13,143.34,146.23,142.21,145.69,9396044,0
2011-04-14,145.6,147.25,144.68,147.01,7448182,0
2011-04-15,146.8,147.3,144.52,146.81,5675430,0
2011-04-18,145.19,145.95,141.16,145.89,8010862,0
2011-04-19,146.25,150,145.66,149.9,9666523,0
2011-04-20,152.7,154,148.45,149.31,7645915,0
2011-04-21,148.51,150.55,147.21,148.65,5921177,0
2011-04-25,149.26,152.58,148.69,151.96,6285861,0
2011-04-26,152.95,154.89,149.67,152.37,8688194,0
2011-04-27,153.6,153.67,146.18,151.11,12045173,0
2011-04-28,151.47,156.04,146.35,148.25,17167137,0
2011-04-29,147.8,150.89,147.2,148.52,8935107,0
2011-05-02,149.86,150.5,147.11,147.47,5962646,0
2011-05-03,147.83,148.4,136.5,139.84,15582022,0
2011-05-04,138.76,141.85,134.28,139.01,13973392,0
2011-05-05,137.03,142.48,136.51,140.19,7567013,0
2011-05-06,142.5,143.51,140.55,141.26,6627066,0
2011-05-09,142.26,143.33,139.61,142.62,4634380,0
2011-05-10,143.42,143.69,140.57,142.24,5423725,0
2011-05-11,142,142.56,137.6,138.9,6229398,0
2011-05-12,137.74,139.27,135.65,138.2,6909686,0
2011-05-13,137.31,137.39,131.02,131.28,13649692,0
2011-05-16,129.07,135.5,127.36,127.77,12901765,0
2011-05-17,127.87,131.95,124.66,131.81,13993342,0
2011-05-18,132.88,133.71,131.33,131.84,6449087,0
2011-05-19,132.14,136.25,132.14,135.88,7780855,0
2011-05-20,135.57,136.33,133.85,134.69,5852759,0
2011-05-23,130.5,131.13,128.71,129.47,8095383,0
2011-05-24,131.51,131.56,129,129.26,5578691,0
2011-05-25,129.21,132.42,129.15,129.54,5624426,0
2011-05-26,130.28,130.63,127.78,129.95,6192395,0
2011-05-27,130.27,134.75,130.02,133.93,6465545,0
2011-05-31,136.84,137.2,134.25,135.71,5505574,0
2011-06-01,135,137.15,132.15,132.47,6861516,0
2011-06-02,132.81,138.67,132.76,138.49,8351087,0
2011-06-03,136.36,139.09,132.5,133.21,8890837,0
2011-06-06,134.37,134.74,125.9,126.97,9969382,0
2011-06-07,127.88,128.39,121.12,124.82,16895766,0
2011-06-08,124.53,126.33,119.88,120.67,13067971,0
2011-06-09,121.49,124.38,118.9,123.21,13715000,0
2011-06-10,122.62,124.72,121.08,121.69,8988058,0
2011-06-13,121.29,123.75,117.53,118.03,10564287,0
2011-06-14,120.81,125.35,120.61,124.82,10253783,0
2011-06-15,123.51,123.81,118.32,118.84,11560267,0
2011-06-16,120.1,121.33,114.14,116.24,13119370,0
2011-06-17,119.49,119.79,116.58,117.68,11401473,0
2011-06-20,117.11,120.97,116.6,118.28,8114902,0
2011-06-21,121.23,127.75,120.81,127.71,11284284,0
2011-06-22,127.01,127.48,124.5,124.87,8929248,0
2011-06-23,121.84,129.35,121.51,129.22,10394245,0
2011-06-24,130.46,131.44,127.75,128.68,9914170,0
2011-06-27,129.19,134.24,129.19,133.17,7408445,0
2011-06-28,134,137,133.5,136.17,7961167,0
2011-06-29,137.74,137.96,135.37,137.58,7945587,0
2011-06-30,138.26,140.25,137.25,140.13,9446891,0
2011-07-01,139.44,143.35,138.9,143.35,7236262,0
2011-07-05,145.81,146.3,142.92,145.87,9711102,0
2011-07-06,144.49,146.68,143,145.84,6982182,0
2011-07-07,147.22,148.44,145.07,147.01,6921644,0
2011-07-08,142.82,147.8,140.62,147.78,7758657,0
2011-07-11,144.95,146.99,141.02,142.4,7866225,0
2011-07-12,141.72,142.3,137.7,138.94,8728716,0
2011-07-13,142.11,144.5,141.86,142.29,6509532,0
2011-07-14,142.95,144.36,139.81,140.82,6744447,0
2011-07-15,145.15,147.24,143.67,146.93,8339277,0
2011-07-18,145.94,148.8,145,148.13,6589485,0
2011-07-19,150,152.75,149.72,152.56,7465593,0
2011-07-20,153.98,155.9,151.76,154.99,8486337,0
2011-07-21,155,155.5,149.63,150.17,10214150,0
2011-07-22,151.28,155,151,154,5233325,0
2011-07-25,153.32,157.9,152.76,156.54,12297952,0
2011-07-26,163.56,165.96,162.1,164.36,17767387,0
2011-07-27,163.36,165.89,159.5,161.24,9787090,0
2011-07-28,160.96,162.73,156.55,158.34,8248903,0
2011-07-29,154.92,158.46,152.34,157.07,9800091,0
2011-08-01,161.6,161.9,155.21,158.93,7254012,0
2011-08-02,158.03,160.8,152.58,152.92,7740474,0
2011-08-03,153.41,155,145.26,152.43,11444423,0
2011-08-04,149,149.59,143.41,143.92,9647075,0
2011-08-05,145.91,147.2,134.73,140.99,14896622,0
2011-08-08,132.1,137,128.77,130.45,14071058,0
2011-08-09,133.89,143.85,133,143.64,16137092,0
2011-08-10,140.56,145.99,138.25,140.79,12161514,0
2011-08-11,143.95,151.49,141.7,148.15,11620101,0
2011-08-12,151.91,151.98,149.35,150.15,7491761,0
2011-08-15,152,152.09,142.7,144.64,12944772,0
2011-08-16,138.65,139.46,134.37,136.92,17191155,0
2011-08-17,137.42,138.37,132.1,137.96,11726041,0
2011-08-18,132,133.37,126.61,128.77,14249017,0
2011-08-19,125.93,135.65,125.11,126.98,14502820,0
2011-08-22,132,132.87,125.78,126.65,9324351,0
2011-08-23,128.98,136.5,128.06,136.36,10004829,0
2011-08-24,136.47,137.86,131.06,133.68,9286131,0
2011-08-25,135.74,136.5,132.32,133.09,6059695,0
2011-08-26,133.17,140,132.31,139.7,9940952,0
2011-08-29,143.35,143.81,140.79,143.3,6703821,0
2011-08-30,141.93,149.8,141.5,148.35,10782972,0
2011-08-31,150.62,151.11,142.82,145.78,9326210,0
2011-09-01,145.03,147.4,143.7,144.29,5499877,0
2011-09-02,140,141.84,137.73,140.45,4264900,0
2011-09-06,135.8,143.5,135.51,143.19,7000797,0
2011-09-07,144.19,146.86,141.3,146.05,8429339,0
2011-09-08,144.95,149.62,144.8,147.01,7224865,0
2011-09-09,146.3,148.3,142.03,143.63,7596211,0
2011-09-12,141.64,145,140.65,144.23,5138278,0
2011-09-13,144.61,145.25,142.6,144.58,4022602,0
2011-09-14,145.67,149.29,144.36,147.48,7815651,0
2011-09-15,148.5,149.05,145.51,147.17,5965639,0
2011-09-16,146.91,147.94,145.5,146.95,5026534,0
2011-09-19,144.89,146.5,142.02,145.64,5084776,0
2011-09-20,146.2,150.46,138.58,139.93,13428022,0
2011-09-21,141.09,143.36,138.27,138.33,7320576,0
2011-09-22,134.05,134.73,119.61,123.18,17806084,0
2011-09-23,121.51,125,120.67,123.4,9647159,0
2011-09-26,124.78,125,114.3,122.56,11564752,0
2011-09-27,126.74,130.77,126.11,127.72,9555786,0
2011-09-28,127.11,128.5,120.73,121.42,7626816,0
2011-09-29,124.31,124.39,106.37,110.29,25011069,0
2011-09-30,102.79,114.87,100.95,106.91,22558712,0
2011-10-03,104.77,109.22,104.4,105.16,11558549,0
2011-10-04,103.7,110.22,102,110.09,11702725,0
2011-10-05,108.99,111.24,103.86,111.17,13261883,0
2011-10-06,113.5,120.92,113.01,120.89,12915295,0
2011-10-07,123.5,123.53,115.54,119.21,8000842,0
2011-10-10,120.86,127.54,119.48,124.54,9045053,0
2011-10-11,123.53,129.75,122.25,129.47,8918880,0
2011-10-12,130.2,134.85,129.51,130.83,10925862,0
2011-10-13,130.9,133.3,127.85,132.97,9242661,0
2011-10-14,138.52,138.53,135,137.6,8225270,0
2011-10-17,136.29,138.38,134.22,135.61,7152179,0
2011-10-18,133.98,133.98,126.56,132.37,9791838,0
2011-10-19,130.82,133.98,125.35,126.23,7867141,0
2011-10-20,122.38,125.82,121.66,123.87,8535192,0
2011-10-21,126.16,126.29,119.58,122.16,8091903,0
2011-10-24,123.71,132.85,123.5,132.02,9548792,0
2011-10-25,132,132.18,126.2,127.98,7107943,0
2011-10-26,130.7,131.98,125.58,130.8,9532502,0
2011-10-27,137.17,140,133.8,138.39,14088428,0
2011-10-28,145,147.68,142.64,144.62,13956317,0
2011-10-31,141.44,143.91,138.79,140.18,6466043,0
2011-11-01,133.33,136.99,132.8,135.05,6995205,0
2011-11-02,139.8,141.88,139.33,140.55,6820493,0
2011-11-03,142.65,144.94,140,143.5,6303390,0
2011-11-04,142.94,143.6,138.95,143.18,4675321,0
2011-11-07,142.5,143.89,139.6,140.78,4214732,0
2011-11-08,141.5,142.72,138.6,141.94,4850228,0
2011-11-09,139.5,140.25,135.73,136.17,5556224,0
2011-11-10,138.36,138.64,133.6,135.68,4302202,0
2011-11-11,137.39,138.22,135,137.76,3592990,0
2011-11-14,137,140.2,136.5,138.88,3388221,0
2011-11-15,138.12,141.35,137.64,140.74,5225665,0
2011-11-16,139.8,140.4,137.74,138.1,4087194,0
2011-11-17,137.79,137.99,128.93,131.1,7513004,0
2011-11-18,131.96,131.96,126.05,126.93,5628107,0
2011-11-21,123.36,124.82,118,124.17,8811370,0
2011-11-22,123.78,127.05,121.88,124.28,4559038,0
2011-11-23,122.51,123.39,119.03,119.55,4582455,0
2011-11-25,118.73,121.36,118.44,119.91,2792352,0
2011-11-28,125.23,127.68,123.61,126.81,6408593,0
2011-11-29,127.4,127.5,124.67,124.92,4573519,0
2011-11-30,131.31,131.65,129.1,130.99,6114191,0
2011-12-01,130.19,135.99,130.1,134.83,5194773,0
2011-12-02,136.35,136.63,133.64,134.09,3482219,0
2011-12-05,136.44,137.21,133.8,134.63,4421885,0
2011-12-06,134.2,135.48,130.03,131.25,4556285,0
2011-12-07,130.53,131.5,127.26,129.33,3525396,0
2011-12-08,128.37,130.38,126.37,126.63,3916955,0
2011-12-09,126.71,131,125.56,130.52,4767297,0
2011-12-12,128.54,128.8,125.25,127.65,4120367,0
2011-12-13,127.74,128.38,121.66,122.22,6807754,0
2011-12-14,120,120.2,115.82,117.97,7146611,0
2011-12-15,119.11,119.29,110.69,114.34,10193752,0
2011-12-16,114.27,116.17,110.9,114.52,8987641,0
2011-12-19,113.88,114.99,111.07,111.45,4950599,0
2011-12-20,114,118.78,112.21,118.4,7254987,0
2011-12-21,117.39,117.39,111,112.97,6654213,0
2011-12-22,113.14,116.75,112.75,115.56,4517388,0
2011-12-23,116.64,118.7,116,117.81,3771844,0
2011-12-27,117.08,117.93,115.83,116.25,2601291,0
2011-12-28,116.03,117.66,115.02,116.5,3746708,0
2011-12-29,116.02,116.38,113.17,114.72,4212290,0
2011-12-30,114.08,116.8,113.82,116.47,5057916,0
2012-01-03,120.19,125.14,120,124.29,7311558,0
2012-01-04,122.75,123.6,121.15,121.99,4399254,0
2012-01-05,121.1,124,120.68,123.27,4774284,0
2012-01-06,123.72,124.11,120,121.09,4978854,0
2012-01-09,122.96,122.96,117.17,120.11,5202291,0
2012-01-10,124.04,127.3,124,126.88,6929157,0
2012-01-11,126.5,128.59,125.53,128.19,5329269,0
2012-01-12,128.72,130.25,127.67,128.3,4908418,0
2012-01-13,127.02,128.91,126.5,127.41,4046052,0
2012-01-17,131.3,131.5,128.6,128.85,6150552,0
2012-01-18,128.83,129.73,125.31,126.07,6589645,0
2012-01-19,127.46,127.53,123,123.62,10792348,0
2012-01-20,122.93,124.54,121.5,122.8,6038809,0
2012-01-23,123.34,126.8,123.34,123.93,7130453,0
2012-01-24,123.2,123.4,121,121.75,4878224,0
2012-01-25,122.66,125.52,121.07,125.03,4876350,0
2012-01-26,124.28,127.21,122.83,123.9,5641557,0
2012-01-27,124.2,131.9,124.11,131.36,8580820,0
2012-01-30,130.88,132.25,128.12,130.73,7856377,0
2012-01-31,129.01,130.66,125.81,127.52,6414204,0
2012-02-01,129.81,129.9,126.06,127.73,5826440,0
2012-02-02,128,131.23,127.11,130.79,5952150,0
2012-02-03,132.6,135.68,132.12,134.53,7012210,0
2012-02-06,130.81,132.78,129.72,131.37,5696660,0
2012-02-07,131.01,132.23,128.94,129.49,5828375,0
2012-02-08,131,132.26,129.29,130.89,5333196,0
2012-02-09,131.65,135.83,131,135.45,6767642,0
2012-02-10,134.12,138,133.49,136.59,7130695,0
2012-02-13,138.8,140.09,137.13,140,6221378,0
2012-02-14,141.6,142.22,139.68,140.86,7139330,0
2012-02-15,142.09,142.36,137.38,138.32,6120972,0
2012-02-16,139.61,142.49,137.55,141.83,10303074,0
2012-02-17,140.92,140.92,134.68,136.9,15894097,0
2012-02-21,136.94,137.95,129.02,130.64,10789621,0
2012-02-22,130.86,134.9,130.75,133.71,7246135,0
2012-02-23,134.53,134.99,131.7,132.85,4392816,0
2012-02-24,133.7,135.6,133.62,134.89,4614144,0
2012-02-27,133.79,135.8,133.7,134.54,3071176,0
2012-02-28,135,138.4,134.61,138.29,5234814,0
2012-02-29,138.91,139.59,136.19,136.7,4689704,0
2012-03-01,137.75,139.84,136.2,138.87,4658451,0
2012-03-02,139.38,141.48,139.07,141.43,5941814,0
2012-03-05,140.05,140.84,135.9,136.66,5108266,0
2012-03-06,133.89,134.45,131.4,133.27,5065346,0
2012-03-07,135.29,135.76,133.51,134.94,2681001,0
2012-03-08,137.14,138.1,136.28,137.19,3202893,0
2012-03-09,138.23,139.99,138.07,138.53,4211325,0
2012-03-12,138.35,140.08,136.15,137.8,3485923,0
2012-03-13,138.84,140.22,137.6,140.18,5055479,0
2012-03-14,139.33,140.84,135.09,136.51,5024122,0
2012-03-15,137.23,137.33,135.31,136.34,3319781,0
2012-03-16,136.32,138.45,134.5,136.09,4412674,0
2012-03-19,135.47,139.2,134.82,137.94,4437244,0
2012-03-20,136.35,137.9,134.25,137.35,4438140,0
2012-03-21,137.6,142.85,137.6,140.61,8904227,0
2012-03-22,139.13,144.96,139,143.72,7963412,0
2012-03-23,144.39,145,141.86,144.32,6027689,0
2012-03-26,145.61,150.97,145.56,150.8,8594720,0
2012-03-27,150.27,154.15,148.5,150.02,7584127,0
2012-03-28,150.78,150.8,146,148.09,6271173,0
2012-03-29,145.54,147.5,143.86,146.41,5742927,0
2012-03-30,147.88,148.1,144.16,145.77,5207942,0
2012-04-02,144.32,148.57,144.1,146.7,5048779,0
2012-04-03,147.73,148.33,146.57,147.06,3766700,0
2012-04-04,145.54,146.64,143.51,144.69,3644386,0
2012-04-05,144.06,148.14,144,147.97,3131132,0
2012-04-09,146.25,149.56,145.4,148.8,4149112,0
2012-04-10,150.06,151.86,143.7,144.42,6400253,0
2012-04-11,147,148,145.1,146.16,3961881,0
2012-04-12,147.35,151.84,145.8,151.32,6033828,0
2012-04-13,150.48,152.84,148.92,151.38,6095476,0
2012-04-16,152.5,152.85,146.14,147.66,5440852,0
2012-04-17,147.58,149.48,146.5,147.49,3658457,0
2012-04-18,148.05,148.75,145.65,147.92,3564483,0
2012-04-19,147.96,149.42,144.36,144.74,4025107,0
2012-04-20,146.41,146.65,144.5,144.91,3395623,0
2012-04-23,141.35,141.97,135.69,139.66,6833302,0
2012-04-24,139.3,139.91,135.75,135.83,6897890,0
2012-04-25,130,136.18,128.94,134.82,14044219,0
2012-04-26,133.93,136.2,131.62,133.21,5966236,0
2012-04-27,134.63,135.13,133.39,134.44,3218003,0
2012-04-30,133.05,133.1,131.66,132.7,3088327,0
2012-05-01,132.65,135.74,132.65,133.48,3365693,0
2012-05-02,133.26,135.3,133.01,134.1,3173913,0
2012-05-03,134.27,134.5,131.89,133.11,3277544,0
2012-05-04,132.01,133,130,130.02,3950658,0
2012-05-07,129.01,129.31,127.03,127.97,3278124,0
2012-05-08,127.01,129.17,123.6,127.31,4808467,0
2012-05-09,125,126.11,123.55,123.7,5259115,0
2012-05-10,125.12,125.52,122.38,123.66,5227095,0
2012-05-11,121.51,124.44,121.01,122.23,5628631,0
2012-05-14,121.23,124.58,120.95,121.83,4210017,0
2012-05-15,122.92,125.39,121.83,123.87,4262188,0
2012-05-16,124.34,125.21,121.84,122.26,4076071,0
2012-05-17,122.8,123.39,117.04,117.4,4747204,0
2012-05-18,118.35,121.09,115.35,115.37,4416561,0
2012-05-21,115.03,122.1,115.03,121.75,5437198,0
2012-05-22,122.1,122.4,118.17,119.34,4252203,0
2012-05-23,118.08,122.46,117.6,122.29,3688034,0
2012-05-24,121.85,122.22,117.27,118.26,3757117,0
2012-05-25,118.1,119.17,116.75,117.59,2589991,0
2012-05-29,119.64,122.85,119.3,121.59,3811256,0
2012-05-30,119.71,120.16,117,118.16,3707233,0
2012-05-31,118.26,118.9,116.13,117.77,3052110,0
2012-06-01,115,115.89,112.93,113.35,4085172,0
2012-06-04,113.34,115.9,112.5,115.68,4547706,0
2012-06-05,115.62,117.92,115.36,117.28,2538014,0
2012-06-06,118.99,120.7,118.62,119.12,2852476,0
2012-06-07,122.33,124.8,122.1,122.46,5058924,0
2012-06-08,121,121.59,118.3,121.31,3475926,0
2012-06-11,123.95,123.95,120.41,120.8,3418548,0
2012-06-12,121.43,121.68,116.93,117.94,4613061,0
2012-06-13,117.28,119.55,116.27,116.72,3740004,0
2012-06-14,117.54,118.79,116.37,117.64,2578284,0
2012-06-15,117.97,120.03,117.68,119.38,3328107,0
2012-06-18,118.17,122,117.88,121.37,2611276,0
2012-06-19,122.03,122.11,120.5,121.72,4084618,0
2012-06-20,121.8,121.81,116.76,117.38,4543805,0
2012-06-21,117.32,117.69,113,113.08,4196693,0
2012-06-22,114.25,114.8,113.05,114.61,3126126,0
2012-06-25,112.89,113.32,110,111.02,3858223,0
2012-06-26,112.37,112.71,110,110.59,4274321,0
2012-06-27,111.5,112.49,110.7,111.4,3183313,0
2012-06-28,110.31,110.6,107.5,108.62,4055422,0
2012-06-29,111.54,115,110.53,114.98,4629731,0
2012-07-02,115.07,115.44,111.31,112.69,3710408,0
2012-07-03,112.64,114.95,112.34,114.72,1930854,0
2012-07-05,114.1,117.85,114.03,117.21,3200243,0
2012-07-06,116.57,116.82,115.07,115.91,2533620,0
2012-07-09,115.84,116.3,112.86,113.17,2621503,0
2012-07-10,114.21,114.38,108.5,109.3,4343742,0
2012-07-11,109.7,110.45,108.06,108.92,4263544,0
2012-07-12,108,109.9,106.8,108.21,3444871,0
2012-07-13,108.71,109.88,107.6,109.71,2906173,0
2012-07-16,108.9,109.19,107,107.35,2766600,0
2012-07-17,105.76,105.93,99.71,104.98,10099250,0
2012-07-18,104.08,108.5,104.04,107.45,4791727,0
2012-07-19,108.83,111,107.28,110.74,5093361,0
2012-07-20,111.75,111.9,108.12,110.23,5172064,0
2012-07-23,107.55,108.9,104.91,107.1,7577048,0
2012-07-24,113.92,120.12,113.83,114.95,16859022,0
2012-07-25,115.7,116.62,113.21,114.41,5251167,0
2012-07-26,116.44,119.3,116,118.62,4949586,0
2012-07-27,119.9,124.2,118.54,123.7,6190171,0
2012-07-30,123.31,123.7,119.37,121.29,3807977,0
2012-07-31,121.23,123.76,119.71,120.52,3475469,0
2012-08-01,122.05,123.68,120.98,123.24,3569835,0
2012-08-02,121.67,125.68,121.24,122.03,4597790,0
2012-08-03,124.25,125,123,124.84,2828900,0
2012-08-06,126.18,131.1,125.7,128.94,6149721,0
2012-08-07,129.91,132.08,129.2,130.32,3879933,0
2012-08-08,129.69,131.78,128.92,131.27,3265693,0
2012-08-09,131,132,129.78,130.94,2533419,0
2012-08-10,130.08,131.35,129.79,131.06,1877674,0
2012-08-13,131.07,131.85,128.76,130.79,2877489,0
2012-08-14,131.55,132.4,129.87,130.46,2410496,0
2012-08-15,130.01,131.34,129.55,130.1,1900848,0
2012-08-16,130.99,134.38,130,133.66,5075465,0
2012-08-17,134.71,134.71,132.19,133.98,3004694,0
2012-08-20,133.91,133.96,130.12,130.91,3082144,0
2012-08-21,130,130,123.2,123.4,9584752,0
2012-08-22,121,124.04,119.26,122.8,8242788,0
2012-08-23,122.07,122.7,110.13,115.09,21359167,0
2012-08-24,114.36,116.5,112.68,115.72,6525283,0
2012-08-27,116,117.35,115.25,116.9,4053200,0
2012-08-28,118.26,121.19,117.23,120.62,8268752,0
2012-08-29,118,118.77,113.06,113.1,9710373,0
2012-08-30,113.53,114.33,111.58,112.01,4992871,0
2012-08-31,113.67,113.7,110.27,111.44,4946212,0
2012-09-04,112.36,115.44,111.54,114.51,5390561,0
2012-09-05,113.61,114.64,111.62,111.94,4763193,0
2012-09-06,113.5,113.54,108.88,112.74,9516082,0
2012-09-07,114,114.45,109.4,109.59,9646269,0
2012-09-10,109.1,110.72,106.87,109.16,7169203,0
2012-09-11,109.92,110.01,107.5,109.81,5034593,0
2012-09-12,110,110.04,106.6,107.09,7127201,0
2012-09-13,108.39,110.91,107.56,109.83,6526165,0
2012-09-14,112.26,116.29,111.85,115.62,9773204,0
2012-09-17,116.44,116.44,112.66,113.31,5029600,0
2012-09-18,112.98,113,110.9,111.99,4561434,0
2012-09-19,112.82,114.85,111.02,114.14,4950239,0
2012-09-20,112.28,112.94,110.84,111.27,4610239,0
2012-09-21,112.07,112.51,110.06,111.11,6110581,0
2012-09-24,110.2,113.71,110.15,113.18,4589499,0
2012-09-25,113.5,115.79,112.05,112.51,6452886,0
2012-09-26,111.13,113.88,110.8,112.19,4533662,0
2012-09-27,113.21,114.75,112.81,114.6,4674627,0
2012-09-28,114.32,117.2,113.8,116.89,6229238,0
2012-10-01,114.47,115.3,111.81,112.77,6632123,0
2012-10-02,112,113.1,110.88,112.34,3654574,0
2012-10-03,112.42,112.94,111.24,112.07,3003037,0
2012-10-04,112.39,113.62,111.62,113.2,2467054,0
2012-10-05,113.74,116.8,113.53,114.2,4984649,0
2012-10-08,113.08,115.25,112.78,114.29,1949661,0
2012-10-09,110.66,110.95,105.94,106.49,10832158,0
2012-10-10,106.62,109.23,106.5,108.13,5837390,0
2012-10-11,109.52,111,107.8,109.04,3648211,0
2012-10-12,109.5,111.68,108.2,111.22,4674847,0
2012-10-15,111.81,113.98,111.01,113.82,4221164,0
2012-10-16,113.29,114.8,112.25,113.41,4273671,0
2012-10-17,113.84,115.27,112.35,114.85,3601770,0
2012-10-18,115,116.27,111.2,113.18,5349268,0
2012-10-19,113.12,113.9,111.56,112.38,3278411,0
2012-10-22,112.81,115.22,112.41,113.71,3214860,0
2012-10-23,112.7,115.17,112.12,114.99,3664912,0
2012-10-24,115.83,115.88,113.32,113.99,3625885,0
2012-10-25,113.66,115.64,113.5,114.01,3296979,0
2012-10-26,114.57,114.75,112,113.84,3456965,0
2012-10-31,106.81,110.5,106.29,106.73,10035805,0
2012-11-01,107.36,108.08,105.36,106.7,7204075,0
2012-11-02,107.13,107.9,104.85,105.09,5984043,0
2012-11-05,105,106.41,102.55,103.8,5642472,0
2012-11-06,104.6,106.09,104.5,105.94,3041371,0
2012-11-07,104.21,105.3,103.26,104.51,3339839,0
2012-11-08,104.74,105.5,103.61,103.7,2840106,0
2012-11-09,103.28,105.36,103.01,103.73,4277046,0
2012-11-12,104.21,105.32,103.8,104.6,1985522,0
2012-11-13,103.54,103.62,98.26,98.6,10356141,0
2012-11-14,98.6,98.65,91.88,93.57,16217450,0
2012-11-15,94.51,95.78,93.3,93.83,6268973,0
2012-11-16,94.1,94.29,91.81,92.68,6143300,0
2012-11-19,94.37,94.8,91.84,92.42,4986375,0
2012-11-20,92.43,95.4,92.42,94.05,5142670,0
2012-11-21,94.77,95,90.55,93.24,6675350,0
2012-11-23,94.82,97.413,94,96.22,4649812,0
2012-11-26,96.76,96.76,94.35,95.45,3835349,0
2012-11-27,95.32,95.58,94.45,94.52,3363791,0
2012-11-28,94.24,96.34,93.39,95.83,3030164,0
2012-11-29,96.69,99.4,95.14,99,5927579,0
2012-11-30,98.75,99.31,95.28,96.31,4449709,0
2012-12-03,96.93,97.8,95.81,95.9,4210907,0
2012-12-04,95.5,95.81,89.16,90.24,12491009,0
2012-12-05,90.26,91.68,87.96,88.12,8070359,0
2012-12-06,88.51,89.5,85.96,89.02,8117947,0
2012-12-07,89.22,90.29,87.85,89.36,3552908,0
2012-12-10,89.29,92.14,88.8,91.75,4751659,0
2012-12-11,92.75,94.5,92.52,94.1,4665277,0
2012-12-12,94.57,96.96,94.25,96.09,4680496,0
2012-12-13,95.77,97.6,94.63,95.25,4033520,0
2012-12-14,96.24,97.94,96.11,97.4,3814462,0
2012-12-17,98,98.86,94.75,96.26,4245770,0
2012-12-18,97.29,98.64,96.71,98.55,3386261,0
2012-12-19,97.54,101.8,97.21,100.58,4805084,0
2012-12-20,100.73,100.95,98.13,99.84,4183395,0
2012-12-21,97.35,99.3,97.01,98.7,3278977,0
2012-12-24,97.85,98.46,96.1,96.77,1852583,0
2012-12-26,96.49,102.5,96.49,101.45,5018485,0
2012-12-27,102.12,102.15,98.19,99.43,3882828,0
2012-12-28,98.43,100.73,97.71,99,2878009,0
2012-12-31,99.23,101.05,97.5,100.29,3126479,0
2013-01-02,103.33,104.75,102.51,104.12,4084746,0
2013-01-03,104,106.9,103.82,104.98,4455557,0
2013-01-04,104.66,104.86,102.52,104.65,2721872,0
2013-01-07,102.04,102.57,99.32,102.29,3991126,0
2013-01-08,102,102.76,100.6,101.09,2865698,0
2013-01-09,101.81,104.73,101.51,104.34,3379098,0
2013-01-10,105.48,111.5,105.4,110.57,9881662,0
2013-01-11,109.73,114.43,109.65,112.97,8490705,0
2013-01-14,114.09,114.88,111.52,112.64,3658935,0
2013-01-15,111.71,112.34,109.22,111.66,3978585,0
2013-01-16,111.11,111.89,109.71,109.93,2835716,0
2013-01-17,110.98,111.5,108.23,108.43,3668469,0
2013-01-18,109.78,111.29,108.84,109.84,3122042,0
2013-01-22,109.61,110,106.5,108.91,4772182,0
2013-01-23,110.03,111.25,108.11,108.3,3549660,0
2013-01-24,108.91,110.57,107.16,107.92,4813679,0
2013-01-25,108.08,109.53,107.5,108.01,2864955,0
2013-01-28,108.4,111.82,108.22,111.39,5503600,0
2013-01-29,112.19,113.56,108.25,109.45,4543433,0
2013-01-30,110.12,110.12,107.5,108.98,3206815,0
2013-01-31,108.21,109.46,107.79,108.3,2909501,0
2013-02-01,108.86,109.03,107.31,108.61,3995824,0
2013-02-04,108.53,108.7,106.58,107.2,6082565,0
2013-02-05,99,99.65,95.3,96.37,17631166,0
2013-02-06,96.76,98.95,96.22,98.37,6077200,0
2013-02-07,98.25,98.65,95.91,96.27,6719671,0
2013-02-08,96.82,97.39,95.61,96.86,4072471,0
2013-02-11,96.67,96.99,95.47,96.37,2889157,0
2013-02-12,96.52,96.91,95.31,95.53,3684902,0
2013-02-13,95.43,96.7,94.38,95.91,3249261,0
2013-02-14,95.02,96.67,95.02,95.18,4078779,0
2013-02-15,95.39,95.43,94.01,94.32,3681436,0
2013-02-19,92.85,93.64,91.74,92.18,5698778,0
2013-02-20,91.88,92.2,88.1,88.45,7842916,0
2013-02-21,88.25,90.8,87.87,88.77,5321629,0
2013-02-22,89.92,89.96,87.54,89.18,3163949,0
2013-02-25,89.45,89.98,88,88.01,2517136,0
2013-02-26,88.26,90.45,88.19,89.73,4227648,0
2013-02-27,90.28,90.28,88.84,89.35,2784303,0
2013-02-28,89.85,91.6,89.38,90.76,2944550,0
2013-03-01,90,93.21,89.96,92.56,3462494,0
2013-03-04,92.21,92.32,88.84,90.26,5292064,0
2013-03-05,90.68,92.09,89.71,91.37,4774896,0
2013-03-06,90.79,91.32,89.5,89.93,3224039,0
2013-03-07,90.26,90.76,89.51,90.42,2003024,0
2013-03-08,91,91.14,89.18,89.22,3249468,0
2013-03-11,89.28,90,88.17,89.43,3113081,0
2013-03-12,88.93,89.19,87.33,87.75,4224271,0
2013-03-13,87.75,88.16,86.51,87.65,3377100,0
2013-03-14,88.27,88.69,86.09,86.33,4290503,0
2013-03-15,86.09,86.4,84.88,85.08,6768477,0
2013-03-18,84.09,86.39,83.31,85.17,6811575,0
2013-03-19,85.33,85.66,83.35,84.24,4289896,0
2013-03-20,85.04,86.85,83.99,86.1,4690242,0
2013-03-21,86.1,86.85,85.26,85.92,3036694,0
2013-03-22,86.13,86.8,85.17,86.49,2048408,0
2013-03-25,87.05,87.05,84.69,85.33,3084402,0
2013-03-26,85.74,86.39,84.95,86.07,2134958,0
2013-03-27,85.55,88.39,85.42,88.13,3469126,0
2013-03-28,87.41,88.22,85.96,87.7,3597794,0
2013-04-01,87.89,87.89,86.6,87.05,1951769,0
2013-04-02,87.28,88.95,87.03,88.12,2873477,0
2013-04-03,88.37,89,85.8,85.96,2979887,0
2013-04-04,86.13,86.15,84.92,85.16,3338950,0
2013-04-05,84.1,84.38,82.98,83.59,3458946,0
2013-04-08,83.27,84.28,83.27,84.07,2029487,0
2013-04-09,84.17,85.35,83.71,84.87,3378751,0
2013-04-10,88,91.1,86.73,90.07,7747323,0
2013-04-11,90.01,90.31,88.57,88.76,2944272,0
2013-04-12,88.73,91.49,88.61,90.62,4016526,0
2013-04-15,89.33,91.23,88.33,88.57,3437446,0
2013-04-16,89.11,90.95,89.05,90.29,2801850,0
2013-04-17,89.25,90.55,88.38,88.61,3409915,0
2013-04-18,88.83,88.87,85.77,86.47,3199284,0
2013-04-19,86.96,87.35,86.04,86.43,2010030,0
2013-04-22,86.79,87,85.17,85.66,3570882,0
2013-04-23,85.32,88.65,84.22,87.85,3978823,0
2013-04-24,87.85,89.55,87.11,88.09,3523665,0
2013-04-25,89.28,92.74,89,92.34,7461596,0
2013-04-26,84.09,86.36,83.89,85.02,14188227,0
2013-04-29,86.4,88.07,85.14,85.49,5808923,0
2013-04-30,85.77,86.5,85.25,85.85,3490374,0
2013-05-01,85.85,85.85,84.66,84.86,2757842,0
2013-05-02,85.12,85.78,84.48,85,3436550,0
2013-05-03,85.81,86.13,84.45,84.51,4025536,0
2013-05-06,84.91,87.89,84.86,87.65,4240967,0
2013-05-07,88.58,89.88,87.6,89.3,4660810,0
2013-05-08,89.5,93.4,89.18,92.91,5665234,0
2013-05-09,92.75,95.23,91.35,94.25,4855576,0
2013-05-10,94.84,95.56,93.67,95.45,4699027,0
2013-05-13,95.5,95.5,92.83,93.14,4213092,0
2013-05-14,92.81,93,90.16,92.84,4422216,0
2013-05-15,92.11,95.15,92.1,93.55,4524758,0
2013-05-16,93.49,94.21,92.52,92.69,3021442,0
2013-05-17,93.6,95.17,92.52,94.72,4206576,0
2013-05-20,94.72,100.68,94.68,100.49,6853520,0
2013-05-21,100.3,100.4,97.83,99.03,4906670,0
2013-05-22,98.8,100.49,93.8,95.14,6933610,0
2013-05-23,92.81,95.44,92.3,93.89,4235660,0
2013-05-24,93.75,97.27,93.75,96.45,4487254,0
2013-05-28,97.88,98.5,96.55,97.28,5206700,0
2013-05-29,96.94,97.5,95.58,96.55,2932916,0
2013-05-30,96.18,98.24,95.73,97.77,3554198,0
2013-05-31,97.5,98.32,96.6,96.64,3758947,0
2013-06-03,97.04,97.38,95.5,96.35,3066251,0
2013-06-04,96.18,97.2,95.67,96.06,2284292,0
2013-06-05,95.98,96.12,94.23,94.95,3004874,0
2013-06-06,94.86,99.22,94.46,98.89,3630631,0
2013-06-07,99.57,103.61,99.3,102.67,6804418,0
2013-06-10,102.48,103.58,100.26,102.99,3790853,0
2013-06-11,100.91,101.76,99.03,99.43,3503135,0
2013-06-12,100.08,100.29,96.5,97.51,3638383,0
2013-06-13,97.52,99.77,96.7,99.66,2970481,0
2013-06-14,99.41,100.04,97.07,98,3061448,0
2013-06-17,98.9,99,96.15,96.76,3890002,0
2013-06-18,96.25,97.33,96.01,96.3,3290253,0
2013-06-19,95.6,95.97,94.18,94.55,4052067,0
2013-06-20,93.99,94.5,92.84,93.23,5011660,0
2013-06-21,93.45,94.2,92.52,93.41,3656875,0
2013-06-24,91.16,91.28,88.08,89.89,5476601,0
2013-06-25,90.74,91.75,89.51,91.09,4494010,0
2013-06-26,91.95,94.5,91.28,93.72,3233695,0
2013-06-27,94.99,95.22,93.76,94.19,2159040,0
2013-06-28,93.64,95.09,92.57,94.602,2218646,0
2013-07-01,95.35,95.5,92.22,92.5,2609618,0
2013-07-02,92.1,93.45,89.67,90.31,3176332,0
2013-07-03,89.78,90.6,88.89,89.22,2012716,0
2013-07-05,90.96,92.4,89.44,91.52,2922353,0
2013-07-08,91.52,92.48,90.41,90.5,2811398,0
2013-07-09,91.24,93.12,90.16,92.69,3185585,0
2013-07-10,92.61,94.18,92.4,93.43,1767675,0
2013-07-11,94.4,97.25,94.01,97.08,3812731,0
2013-07-12,96.58,97.05,95.18,96.85,3337253,0
2013-07-15,97.09,102.28,97.08,101.59,5720471,0
2013-07-16,107.25,108.05,104.61,105.69,9535399,0
2013-07-17,105.43,108.92,104.62,108.53,4972138,0
2013-07-18,107.52,111.59,107.52,111.2,6282987,0
2013-07-19,110.32,111.88,108.42,111.08,4099081,0
2013-07-22,110,112.07,109.8,110.01,4251848,0
2013-07-23,111.31,111.31,108.47,109.84,3329124,0
2013-07-24,109.76,113.88,109.37,113.37,7522793,0
2013-07-25,129.09,132.86,120.26,125.85,21634708,0
2013-07-26,125.08,129.6,124.27,127.56,8069634,0
2013-07-29,126.34,130.33,126.33,129.33,5779041,0
2013-07-30,129.3,132,127.6,131.69,4592567,0
2013-07-31,131,133.35,130.41,132.31,4320829,0
2013-08-01,133.65,135,132.18,134.93,4086292,0
2013-08-02,134.5,139.85,133.84,139.7,6859744,0
2013-08-05,138.75,139.18,132.18,133.89,5524968,0
2013-08-06,133.07,135.87,132.96,134.56,3522017,0
2013-08-07,134.49,135.75,132.64,135.33,2395116,0
2013-08-08,136.79,136.95,134.39,135.74,2276112,0
2013-08-09,137.78,139.5,137.11,138.19,2970165,0
2013-08-12,137.07,139.39,135.66,136.73,3236572,0
2013-08-13,137.56,142.5,136.76,141.53,4751754,0
2013-08-14,140.55,143.12,138.11,138.51,3497485,0
2013-08-15,137,138.43,134.32,134.92,2848678,0
2013-08-16,135.17,135.79,132.69,134.64,2908931,0
2013-08-19,134.48,137.79,133.24,135.01,2297140,0
2013-08-20,134.75,136.5,134.33,134.96,1953443,0
2013-08-21,134.56,136.62,134.08,135.99,2373865,0
2013-08-22,137.54,142.35,137.54,139.54,2814516,0
2013-08-23,140.58,140.58,137.65,138.64,2106366,0
2013-08-26,139.4,140.93,138.13,139.02,3103662,0
2013-08-27,137.35,138,134.7,135.12,2713648,0
2013-08-28,134.9,139.59,133.65,138.98,2968130,0
2013-08-29,139,140.69,138.53,139.76,2417849,0
2013-08-30,139.7,140.09,135.1,135.53,2609160,0
2013-09-03,137.89,139.42,135.83,136.17,3164316,0
2013-09-04,137,137.2,133.7,134.49,3037917,0
2013-09-05,134.82,134.95,132.31,132.99,3481408,0
2013-09-06,133.9,136.69,132.62,135.67,5224061,0
2013-09-09,137.46,137.73,134.4,136.58,2792157,0
2013-09-10,138,140.9,137.51,140.6,4432503,0
2013-09-11,139.8,148.25,139.8,147.31,6921616,0
2013-09-12,147.37,147.6,143.6,144.5,2922603,0
2013-09-13,145.48,146.01,141.28,142.64,2923331,0
2013-09-16,143.85,147.38,141.29,142.59,3197354,0
2013-09-17,142.21,143.93,141.32,143.8,2132345,0
2013-09-18,143.81,145.95,143.2,145.7,2722861,0
2013-09-19,146.65,149.74,146.06,147.7,3434247,0
2013-09-20,148,149.14,145.56,146.25,3252279,0
2013-09-23,145.58,149.95,145.22,149.26,3128346,0
2013-09-24,149.12,154.72,147.03,150.13,5266900,0
2013-09-25,151.41,153,149.63,150.68,2779159,0
2013-09-26,151.51,154.35,150.28,154.28,2805795,0
2013-09-27,153.73,154.8,152.1,153.84,1861289,0
2013-09-30,150.65,155.8,148.26,155.18,3118300,0
2013-10-01,155.3,158.76,154.05,158.64,3330900,0
2013-10-02,157.8,161.48,157.11,159.94,3478200,0
2013-10-03,160.31,160.66,156.24,157.08,3343500,0
2013-10-04,157.13,160.48,157.07,159,2596800,0
2013-10-07,157.61,160.6,157.45,157.54,3195100,0
2013-10-08,157.54,158.71,146.67,148.75,6239862,0
2013-10-09,149.97,150.97,141.52,146.54,5755200,0
2013-10-10,150.12,153.87,149.05,153.16,3428350,0
2013-10-11,152,155,150.48,154.9,2823200,0
2013-10-14,152.07,153.75,150.84,152.96,1945500,0
2013-10-15,152.61,153.99,150.42,151.5,2406600,0
2013-10-16,151.76,155,149.74,150.2,2945800,0
2013-10-17,150.23,154.96,150,153.83,3219350,0
2013-10-18,157.36,166.39,157,165.91,7360300,0
2013-10-21,167.55,167.55,160.38,161.21,4505100,0
2013-10-22,162.35,164.8,153.22,158.57,4136652,0
2013-10-23,155.15,156.5,151.35,155.07,4793100,0
2013-10-24,155.91,161.86,155.32,161.34,4451097,0
2013-10-25,162.9,165.4,158.1,159.36,4132027,0
2013-10-28,155.72,158.4,152.5,154.12,4511310,0
2013-10-29,155.54,159.5,152.53,159.41,6286467,0
2013-10-30,168.6,169.75,159.75,164.93,14106716,0
2013-10-31,161.59,163.39,157.45,160.8,5169619,0
2013-11-01,162.99,163.12,158.23,160.06,2943637,0
2013-11-04,160.36,160.6,155.5,156.02,3013550,0
2013-11-05,155.15,155.49,150.2,153.46,5421750,0
2013-11-06,154,155.49,147.79,150.09,3798420,0
2013-11-07,150.56,150.92,142.7,147.35,5243325,0
2013-11-08,147.95,152.6,147.2,151.09,4396100,0
2013-11-11,151.11,153.56,150,151.6,2224164,0
2013-11-12,151,154.11,149.56,150.43,1964942,0
2013-11-13,148.95,153,147.8,152.98,2670855,0
2013-11-14,153.48,159.6,152.74,158.99,4229414,0
2013-11-15,159.5,163.04,159.3,162.33,4472980,0
2013-11-18,164,169.55,161.64,162.87,4899228,0
2013-11-19,164.5,165.76,160.2,163.12,3275350,0
2013-11-20,163.32,164.98,158.32,158.76,2715797,0
2013-11-21,160.94,161.24,156.81,158.4,3187565,0
2013-11-22,159.25,160,156.52,158.09,2242361,0
2013-11-25,158.86,160.59,155.66,156.66,2439300,0
2013-11-26,155.77,163.28,153.25,163.03,3919900,0
2013-11-27,163.16,165.7,161.98,162.99,2481325,0
2013-11-29,163.51,168.24,163.51,166.57,2218797,0
2013-12-02,167.14,169.13,163.65,168.66,2811195,0
2013-12-03,168.01,170.43,166,167.05,2632282,0
2013-12-04,165.5,169.19,163.31,168.26,2523300,0
2013-12-05,168.62,170.78,165.43,167.36,3964950,0
2013-12-06,168.07,170,165.45,168.71,3672020,0
2013-12-09,169.11,173.65,167.01,171.9,4351280,0
2013-12-10,171.7,180.89,171.1,179.93,6901007,0
2013-12-11,180.43,181.25,172.61,173.24,4251586,0
2013-12-12,173.11,174.39,170.11,171.5,3698336,0
2013-12-13,172.75,173.8,169.6,171.24,2200228,0
2013-12-16,172.55,173.97,168.31,169.01,2527350,0
2013-12-17,170.47,171.5,168,168.33,2056320,0
2013-12-18,168.76,172.18,166.2,171.49,2947900,0
2013-12-19,170.13,171.17,168.85,170.39,2240717,0
2013-12-20,170.7,174.89,168.83,173.36,3148617,0
2013-12-23,174.08,174.54,170.99,172.3,2468270,0
2013-12-24,172.13,172.8,168.12,168.58,1881625,0
2013-12-26,169.29,169.65,166.8,167.28,2087715,0
2013-12-27,167.76,174.87,167.44,173.77,3534302,0
2013-12-30,173.36,175.89,170.6,173.99,2165483,0
2013-12-31,175.13,178.37,174.49,177.88,2761750,0
2014-01-02,177.49,181.15,174.51,179.99,4702746,0
2014-01-03,179.73,180.3,174.75,175.28,3383174,0
2014-01-06,175.18,177.75,173.75,176.63,2858845,0
2014-01-07,178.2,179.18,175.7,178.82,2481595,0
2014-01-08,179.94,184.87,179.5,181.79,3441926,0
2014-01-09,182.65,185.5,175.3,175.52,4525785,0
2014-01-10,178.9,180.22,176.61,179.66,3319300,0
2014-01-13,178.1,181.05,170.39,171,4442558,0
2014-01-14,173.89,173.94,171.77,172.87,3689735,0
2014-01-15,173.91,174.88,169.71,170.5,3335792,0
2014-01-16,171.3,174.57,169.75,173,2975186,0
2014-01-17,172.48,172.93,168.87,170.14,3710244,0
2014-01-21,172.13,174.64,169.26,172.7,3433710,0
2014-01-22,174.09,176.32,172.25,174.43,3089950,0
2014-01-23,168.79,170.55,162,163.58,9590870,0
2014-01-24,160.6,165.33,159,161.37,5972948,0
2014-01-27,161.52,163.29,155.21,158.68,4689678,0
2014-01-28,163.1,166.55,162.5,164.24,4875066,0
2014-01-29,163.29,163.39,157.4,158.1,4327361,0
2014-01-30,161.48,162.6,158.3,160.81,3342676,0
2014-01-31,159.74,159.95,155.37,156.5,3953571,0
2014-02-03,156.26,157.93,148.6,150.52,5032831,0
2014-02-04,152.45,156.22,152.01,155.82,3456207,0
2014-02-05,154.3,154.72,149.26,152.1,3155258,0
2014-02-06,152.01,157.19,152,155.05,3226635,0
2014-02-07,156.44,162.74,156,161.14,4407775,0
2014-02-10,160.23,165.85,160.14,164.24,3366121,0
2014-02-11,165.49,167.27,162.7,166.29,3569024,0
2014-02-12,167.82,168.29,164.57,167.05,3066966,0
2014-02-13,165.83,170.14,164.1,170.04,3283114,0
2014-02-14,170.04,170.18,166.14,167.48,2529474,0
2014-02-18,169.5,174.3,168.93,173.79,3738764,0
2014-02-19,173.87,177.32,173.02,173.59,3143062,0
2014-02-20,173.91,174.36,169.76,173.9,3028054,0
2014-02-21,174.1,175.23,170.9,172.66,2440181,0
2014-02-24,175.53,176,172.01,172.53,2710809,0
2014-02-25,173.06,173.99,168.66,170.15,3484985,0
2014-02-26,172.82,174.94,171.08,172.9,6397887,0
2014-02-27,174,180.48,171.05,178.92,13898561,0
2014-02-28,177.13,179,168.15,170.93,8643143,0
2014-03-03,168,171.06,165.25,169.75,5167072,0
2014-03-04,173.35,173.9,171.25,172.42,4406113,0
2014-03-05,173.52,174.88,172.9,174.57,2502530,0
2014-03-06,175.47,186,175.01,184.64,8744460,0
2014-03-07,185.2,189.34,180.95,182.04,6767841,0
2014-03-10,181.58,181.63,174.99,179.56,4211757,0
2014-03-11,180.33,180.62,172.35,173.5,4199513,0
2014-03-12,171.76,175.45,169.26,174.18,4052786,0
2014-03-13,175.6,175.65,164.44,166.09,5830447,0
2014-03-14,165.19,165.94,160.28,160.59,6017425,0
2014-03-17,163.01,165.76,161.38,161.66,4444961,0
2014-03-18,162.7,165.67,161.2,164.09,3566647,0
2014-03-19,163.87,164.02,159.04,160.58,4432543,0
2014-03-20,159.11,161.27,157.03,157.48,4289268,0
2014-03-21,160.71,161.5,156.75,158.31,4527585,0
2014-03-24,158.84,159.94,154.6,157.38,4681096,0
2014-03-25,158.4,159.62,154.7,156.05,4291788,0
2014-03-26,157.95,159.82,152.03,152.12,4553000,0
2014-03-27,151.26,152.8,144.16,151,8227784,0
2014-03-28,151.9,155.4,150.3,150.66,4506671,0
2014-03-31,154.09,157.9,150.91,152.27,5346835,0
2014-04-01,155.2,159.6,155.12,159.18,5350730,0
2014-04-02,160.76,163.58,159.37,160.47,4422187,0
2014-04-03,160.69,162.2,155.5,157.45,4384528,0
2014-04-04,157.73,158.17,148.5,149.35,8202844,0
2014-04-07,147.96,149.46,140.66,143.51,10306661,0
2014-04-08,145.37,153.36,145.01,150.96,7458264,0
2014-04-09,153.05,157.85,149.31,157.68,5675851,0
2014-04-10,159.2,159.81,148.92,150.97,6662948,0
2014-04-11,148.83,153.26,147.23,149.74,4387897,0
2014-04-14,153.06,155.83,150.28,153.76,3776157,0
2014-04-15,153.97,155.8,147.25,155.47,5358550,0
2014-04-16,159.45,159.5,152.1,157.23,3847954,0
2014-04-17,156.27,157.92,152.76,155.8,3386593,0
2014-04-21,157.23,160.14,155.99,160.11,3015927,0
2014-04-22,160.27,164.42,160.2,163.01,3899318,0
2014-04-23,162.49,162.68,158.44,159.34,2978074,0
2014-04-24,161.53,161.67,154.58,159.74,6720991,0
2014-04-25,164.32,167.36,159.28,162.91,9464042,0
2014-04-28,162.96,162.99,148.16,150.93,10031252,0
2014-04-29,151,156.99,150.02,155.15,5159864,0
2014-04-30,153.35,154.99,150.4,153.85,4178495,0
2014-05-01,154.59,160.22,153.51,158.69,4048145,0
2014-05-02,159.66,161.4,158.21,159.91,2898338,0
2014-05-05,158.23,159.85,156.57,159.73,2158579,0
2014-05-06,159.73,162.81,157.73,157.83,2698079,0
2014-05-07,157.03,157.5,148.44,151.27,6173782,0
2014-05-08,151.14,154.59,149.31,150.38,3695451,0
2014-05-09,151,153.23,148.52,152.85,2460109,0
2014-05-12,154.67,160.17,154.07,159.88,4279651,0
2014-05-13,159.39,159.61,155.12,156.11,2920300,0
2014-05-14,156.14,158.75,155.64,156.02,2547821,0
2014-05-15,156.65,156.72,152.08,155.39,2493710,0
2014-05-16,154.65,155.64,152.47,154.77,2731312,0
2014-05-19,154.45,158.39,152.71,157.65,2532067,0
2014-05-20,158.15,159.92,156.29,158.42,2679583,0
2014-05-21,159.69,164.49,158.82,163.97,3366140,0
2014-05-22,164.29,164.97,161.5,163.53,3049412,0
2014-05-23,162.9,167.99,161.9,167.63,2706512,0
2014-05-27,168.04,170.31,167.23,169.32,3316345,0
2014-05-28,169.74,170.79,166,166.17,2811774,0
2014-05-29,166.71,169.59,165.52,167.5,2266497,0
2014-05-30,167.78,167.87,165.05,165.81,1946473,0
2014-06-02,166.5,167.58,164.27,167.25,1976059,0
2014-06-03,166.9,167.19,162.8,163.67,2716799,0
2014-06-04,162.51,164.5,160.8,163.38,1797448,0
2014-06-05,162.9,168.14,162.68,166.42,2310043,0
2014-06-06,166.5,173.34,166.5,172.34,4813010,0
2014-06-09,172.32,174.58,170.38,171.59,2377531,0
2014-06-10,171.65,176.28,171.08,176.14,4117575,0
2014-06-11,174.14,178.68,173.56,176.51,3249646,0
2014-06-12,176.5,179.5,174.76,175.98,3066729,0
2014-06-13,176.31,179.5,175.8,178.05,2380468,0
2014-06-16,177.45,177.47,174.56,176.88,2193911,0
2014-06-17,176.66,179.26,176.17,178.22,2055654,0
2014-06-18,178.41,178.41,174.53,176.68,2585576,0
2014-06-19,177.17,177.17,173.21,174.39,1614400,0
2014-06-20,175.17,176.96,172.9,174.5,2521340,0
2014-06-23,174,178.92,174,177.54,3288915,0
2014-06-24,177.06,184.29,176.2,181.19,5869261,0
2014-06-25,180,185.82,179.26,184.46,4310507,0
2014-06-26,184.46,185.9,182.34,183.71,2144611,0
2014-06-27,183.45,185.54,182.85,184.96,2133348,0
2014-06-30,185.41,188.66,184.16,186.81,3154590,0
2014-07-01,188.05,191.56,186.5,191.28,4104969,0
2014-07-02,192.21,193.89,189.42,189.96,3355500,0
2014-07-03,190.95,191.55,189.31,191.2,1878462,0
2014-07-07,191.84,191.84,187.64,188,2051751,0
2014-07-08,187.71,188.4,177.82,182.3,4033106,0
2014-07-09,182.09,185.08,179.84,184.94,2204965,0
2014-07-10,180.01,185.35,176.69,183.32,2928252,0
2014-07-11,184.02,186.54,183.03,186.1,1942097,0
2014-07-14,188,190.48,186.73,188.52,2021352,0
2014-07-15,188.95,190.44,186.79,189.87,2420380,0
2014-07-16,190.82,193.4,189.31,189.42,2049218,0
2014-07-17,187.67,191.41,186.03,186.91,2402342,0
2014-07-18,188.01,191.7,187,191.17,2230029,0
2014-07-21,194.15,199.09,193,197.72,5317400,0
2014-07-22,199.52,200.05,197.75,198.43,3416278,0
2014-07-23,199.25,201,198.19,200.12,2883760,0
2014-07-24,203.6,205.5,201.91,204.27,6813830,0
2014-07-25,221.18,226.76,217,226.5,12595045,0
2014-07-28,226.66,229.6,224.02,225.8,5189323,0
2014-07-29,226.34,226.34,219.76,220,4360785,0
2014-07-30,221.16,222.54,218.82,219.13,4006999,0
2014-07-31,216.14,220.74,215.13,216.05,4607088,0
2014-08-01,216.32,217.89,210.1,212.38,5260385,0
2014-08-04,213.19,220.57,213.06,218.9,3471619,0
2014-08-05,218.46,220.4,214.58,215.57,2750846,0
2014-08-06,213.57,217.38,212.28,215.14,1992536,0
2014-08-07,216.4,217,211.86,213.51,2120832,0
2014-08-08,214.39,215.79,213,215.09,1985004,0
2014-08-11,217,220.39,216.1,217.98,2369417,0
2014-08-12,217.77,218.7,214.75,216.16,1515366,0
2014-08-13,218.1,219.78,217.27,218.59,2538097,0
2014-08-14,219,222.13,218.64,219.58,2361773,0
2014-08-15,221.55,221.56,217.09,218.85,2525408,0
2014-08-18,220.04,221.25,218.88,219.24,1902741,0
2014-08-19,219.42,220,216.58,218.21,1772144,0
2014-08-20,217.96,219.5,215.43,219.02,1410829,0
2014-08-21,218.52,220.48,215.02,216.84,2460923,0
2014-08-22,216.8,216.8,213.6,214.19,1872743,0
2014-08-25,214.94,218.71,214.49,216.8,2035507,0
2014-08-26,217.98,218.5,215.81,216.08,1861627,0
2014-08-27,216.47,217.8,215.11,215.46,1025436,0
2014-08-28,214.07,214.74,211.26,213.81,2599256,0
2014-08-29,214.56,215.19,213.04,214.52,1455036,0
2014-09-02,215.27,225,215,224.8,5165354,0
2014-09-03,227.5,231.4,224,227.45,4636645,0
2014-09-04,228.51,230.56,223.63,224.2,3023520,0
2014-09-05,224.48,227,222.45,226.7,1820062,0
2014-09-08,225.8,229.62,224,225.46,2316400,0
2014-09-09,225.5,228.46,219.57,221.23,2288749,0
2014-09-10,220.41,221.49,217.65,220.68,2426327,0
2014-09-11,219.79,221.45,218.33,220.02,1562135,0
2014-09-12,219.41,221.25,216.5,217.96,2291583,0
2014-09-15,218.11,218.68,208.35,210.73,3514775,0
2014-09-16,210,216.94,208.9,215.57,4120928,0
2014-09-17,217.37,219.81,215,219.08,3751304,0
2014-09-18,220.71,228.59,219.85,228.45,4663385,0
2014-09-19,229.92,231.41,222.75,224.93,6417344,0
2014-09-22,223.48,223.69,213.01,214.86,4678406,0
2014-09-23,213.7,219,212.29,214.79,3452057,0
2014-09-24,217.7,223.05,215.66,221.97,3147119,0
2014-09-25,221.14,222,215.44,217.55,3302531,0
2014-09-26,217.77,219.9,217.11,219.02,2299945,0
2014-09-29,219.42,222.54,217.05,220.47,3235764,0
2014-09-30,221.42,222.37,216.76,218.23,3040016,0
2014-10-01,218,218.19,209.5,212.03,3832209,0
2014-10-02,212.59,216.94,207.1,214.8,3948538,0
2014-10-03,216.18,218.55,215.29,216.45,2724699,0
2014-10-06,218,219.94,216.45,217.2,2157021,0
2014-10-07,216.11,221.99,214.61,215.63,3596052,0
2014-10-08,215.42,217.98,211.55,217.54,3662383,0
2014-10-09,216.51,219.97,212.83,213,3471080,0
2014-10-10,211.54,214.99,201.63,203.35,5867107,0
2014-10-13,204.57,207.89,197.86,199.68,4129316,0
2014-10-14,202.31,203,196.65,199.07,4112609,0
2014-10-15,195.43,206.27,194.31,205.73,5955924,0
2014-10-16,203.24,214.4,202.73,211.22,5832150,0
2014-10-17,214.24,217.47,210.4,211.73,4244806,0
2014-10-20,212.35,217.07,211.2,216.62,2554916,0
2014-10-21,218.08,223.95,218,222.35,3969817,0
2014-10-22,223.8,224.21,218.25,219.26,2511163,0
2014-10-23,220.2,222.5,216.52,217.03,3419611,0
2014-10-24,218.05,222.81,215.52,222.55,2982550,0
2014-10-27,220.51,223.35,219.18,219.92,3087991,0
2014-10-28,222.54,229.72,221.37,228.96,4667466,0
2014-10-29,227.37,227.75,219.61,224.55,7736728,0
2014-10-30,222.3,237.55,222,237.01,10612307,0
2014-10-31,240.14,242.62,238.65,238.77,6261207,0
2014-11-03,239.63,240.56,234.32,236.54,3522312,0
2014-11-04,235,242.14,235,241.96,3892441,0
2014-11-05,243.24,246,237.04,237.7,4548622,0
2014-11-06,238.25,239.06,233,236.9,2971991,0
2014-11-07,237.38,238.63,235.5,236.54,1912452,0
2014-11-10,237.3,247.7,237.2,247.58,4184602,0
2014-11-11,245.44,251,243.01,250.34,3554266,0
2014-11-12,248.58,251.65,246.78,249.82,2451110,0
2014-11-13,250.16,251.99,242.08,244.09,3302705,0
2014-11-14,245.62,251.22,244.54,249.7,3637601,0
2014-11-17,249.45,250,238.25,244.15,4375604,0
2014-11-18,244.59,245.65,240.94,242.75,2878709,0
2014-11-19,242,245.41,238.8,240.42,2881743,0
2014-11-20,238.86,241.51,236.1,238.39,2140547,0
2014-11-21,244.45,245.95,241.71,245.3,3740474,0
2014-11-24,247.26,247.87,240.81,243.91,2430017,0
2014-11-25,244.28,245.89,242.07,244.34,1869040,0
2014-11-26,244.97,248.74,243.29,246.03,2920715,0
2014-11-28,247.2,247.34,242.95,245.11,1339854,0
2014-12-01,241.64,242,233.6,236.61,4201688,0
2014-12-02,237.29,238.74,232.88,234.74,2573256,0
2014-12-03,234.97,235.72,230.43,231.29,3092373,0
2014-12-04,232.19,234.7,229.93,230.81,2487090,0
2014-12-05,230.89,232.96,227.9,232.72,2887088,0
2014-12-08,230.35,231.06,222.6,227.67,4466270,0
2014-12-09,222.01,231.33,217.5,229.9,3001232,0
2014-12-10,229.57,229.82,224.1,225.12,2246094,0
2014-12-11,226.1,233.74,226.05,229.23,3037572,0
2014-12-12,225.89,233.69,225.16,229.32,2552123,0
2014-12-15,229.99,232.87,224.8,225.81,2411615,0
2014-12-16,223.67,226.34,219,219.96,3995477,0
2014-12-17,221.21,225.42,218,223.85,3007933,0
2014-12-18,228.69,233.25,228.52,231.88,2765166,0
2014-12-19,232.56,236.3,230.6,234.23,3046259,0
2014-12-22,235.47,236.98,233.9,234.6,1661720,0
2014-12-23,234.45,236.78,233.08,233.16,1686443,0
2014-12-24,233,233.66,230.75,230.98,944882,0
2014-12-26,232.03,237.43,231.31,234.88,1619253,0
2014-12-29,233.21,234.8,229,230.21,2213607,0
2014-12-30,228.52,231.2,227.83,230.01,1546335,0
2014-12-31,229.78,231,227.13,227.97,1933893,0
2015-01-02,229.46,230.45,221.49,223.08,3489961,0
2015-01-05,222.88,224.83,218.35,219.79,2750093,0
2015-01-06,220.45,222.87,216.02,220.18,3231278,0
2015-01-07,222.42,227,221.02,224.35,2280656,0
2015-01-08,227.05,232.14,224.73,229.21,2641132,0
2015-01-09,230.13,232.99,226.85,226.9,2313674,0
2015-01-12,226.1,226.5,220,220.89,3177526,0
2015-01-13,223.61,224.5,218,219.6,2876352,0
2015-01-14,217.26,219.95,214,216.82,2535085,0
2015-01-15,218.48,219.5,215,215.97,2340883,0
2015-01-16,220.02,222,216.42,220.2,4035630,0
2015-01-20,222.02,223.85,217.01,220.36,3025857,0
2015-01-21,220.82,228.94,220.06,228.27,4011756,0
2015-01-22,230,230.51,224.9,229.88,4299157,0
2015-01-23,229.2,234.67,228.6,233.32,3631378,0
2015-01-26,234.49,234.5,228.11,229.46,2416799,0
2015-01-27,227.2,229.17,223.52,227.53,2819016,0
2015-01-28,227.81,229.4,220,220.31,3560855,0
2015-01-29,218.24,221.16,212.82,220.39,3155914,0
2015-01-30,218.8,221.52,217.29,217.92,2085848,0
2015-02-02,218.77,219.95,213.25,217.6,2390654,0
2015-02-03,218.06,219.36,215.25,217.16,2724134,0
2015-02-04,216.97,219.93,216,217.24,2721488,0
2015-02-05,217.35,219.19,216,216.8,1987099,0
2015-02-06,217.26,217.5,211.38,211.78,2994018,0
2015-02-09,211,215.35,210.85,215.03,3380307,0
2015-02-10,217.78,220.83,215.7,219.44,3579313,0
2015-02-11,219.68,219.89,214.03,214.67,6917670,0
2015-02-12,203.8,206.97,199.7,205.02,14189164,0
2015-02-13,207.3,216.69,207.25,212.13,7793263,0
2015-02-17,213.74,213.74,206.48,208.81,4500424,0
2015-02-18,208.15,210.03,206.57,207.15,2741536,0
2015-02-19,207.4,208.76,206.51,207.24,1705424,0
2015-02-20,208.23,210.17,207.32,209.63,2192052,0
2015-02-23,209.4,211,205.54,206.43,3183185,0
2015-02-24,206.53,209,205.18,208.06,2000614,0
2015-02-25,208.83,209.77,202.7,203.53,2895493,0
2015-02-26,204.75,206.63,203.53,205.88,2721867,0
2015-02-27,205.51,207.46,202.6,203.75,2398833,0
2015-03-02,204.08,205.52,202.2,205.04,2022400,0
2015-03-03,204.73,207.4,204.5,206.34,2317100,0
2015-03-04,205.2,208.42,205.03,207.69,1700400,0
2015-03-05,207.81,214.57,207.21,214.23,3826300,0
2015-03-06,215.1,217.85,212.71,213.31,3176400,0
2015-03-09,212,212.71,209.35,211.62,1742000,0
2015-03-10,209.88,212.87,208.99,210.39,1880100,0
2015-03-11,210.17,210.53,204,204.38,3076500,0
2015-03-12,205.7,206.77,202.5,203.39,2221800,0
2015-03-13,203.4,205.63,202.5,204.45,1554500,0
2015-03-16,205.12,206.45,203.2,205.3,1808200,0
2015-03-17,204.56,206.49,202.51,203.26,2999800,0
2015-03-18,202.54,211,202.2,210.95,3596300,0
2015-03-19,210.77,215.24,210.16,214.57,2918000,0
2015-03-20,217.03,217.05,212.57,212.69,2291700,0
2015-03-23,212.97,217.74,211.5,216.78,2206900,0
2015-03-24,216,218.56,213.53,213.6,1926200,0
2015-03-25,208.22,211.11,205.7,207.74,4162800,0
2015-03-26,205,207.68,204.06,205.44,2974800,0
2015-03-27,205.01,207.76,204.05,207.33,2615800,0
2015-03-30,209.4,210.74,207.64,210.54,2057200,0
2015-03-31,209.9,212.73,208.4,208.4,1838368,0
2015-04-01,210.14,211.5,208.15,211.07,2559500,0
2015-04-02,210.81,211.6,208.51,208.51,1781800,0
2015-04-06,204.59,205.4,202.27,203.6,4151900,0
2015-04-07,205.09,205.58,203.8,203.87,2034564,0
2015-04-08,207,214.17,206.5,212.84,5223500,0
2015-04-09,215.06,220.75,215,218.48,5993623,0
2015-04-10,219,220.1,214.71,214.79,3099100,0
2015-04-13,216.57,218.88,215.25,215.4,2980200,0
2015-04-14,215.4,216.16,211.6,213.91,2459000,0
2015-04-15,214.71,214.71,209.05,210.77,3211523,0
2015-04-16,210.3,211.55,206.36,206.9,4053058,0
2015-04-17,204.04,208.09,202.68,207.87,4192200,0
2015-04-20,209.18,213.22,208.5,211.86,3177692,0
2015-04-21,214.52,217.47,212.74,212.85,2497362,0
2015-04-22,214.44,215.25,212.26,213.37,1610052,0
2015-04-23,213.01,215.36,212.12,212.28,1902300,0
2015-04-24,214.81,217.89,213.92,216.9,3355142,0
2015-04-27,218.81,223.95,218.26,220.46,4350900,0
2015-04-28,222.67,223.3,217.25,219.19,2456738,0
2015-04-29,219,220,215.21,219,4138600,0
2015-04-30,209.37,211.33,199.6,200.28,11054300,0
2015-05-01,200.9,202.98,196.13,202.47,6151200,0
2015-05-04,204.58,206.9,203.52,203.7,4397100,0
2015-05-05,201.82,201.99,192.74,194.74,7379500,0
2015-05-06,194.7,196,188.61,190.05,6735225,0
2015-05-07,192.09,194.62,191.07,193.63,4165173,0
2015-05-08,195.79,195.9,191.63,193.54,2863800,0
2015-05-11,194.72,196.99,190.49,190.84,3558200,0
2015-05-12,189.92,191.48,188.75,189.97,3721208,0
2015-05-13,190.29,190.67,188.6,189.18,2603127,0
2015-05-14,190.97,192.95,189.52,190.27,3391600,0
2015-05-15,191.38,193.78,189.2,192.98,3794275,0
2015-05-18,192.99,193.68,190.05,191.32,2481151,0
2015-05-19,191.9,194.5,190.9,193.14,2205844,0
2015-05-20,194,196.71,192.75,195.51,2614106,0
2015-05-21,195.65,200.64,195.64,200.13,3944800,0
2015-05-22,202.11,204.41,200.59,203.8,4311000,0
2015-05-26,204,204.5,198.64,200.19,3523463,0
2015-05-27,200.55,202.54,198.9,201.45,2026800,0
2015-05-28,197.66,201.84,197,200.27,2411739,0
2015-05-29,201.03,201.21,197.19,197.4,2688600,0
2015-06-01,198.94,202.63,197.58,201.56,2409436,0
2015-06-02,199.68,203.37,199.35,203.36,2304975,0
2015-06-03,203,206.5,201.06,203.88,2891300,0
2015-06-04,202.93,204.5,201,204.32,2789400,0
2015-06-05,203.67,209.26,203.16,205.89,2993100,0
2015-06-08,206.8,207.89,201.82,203.15,2435200,0
2015-06-09,201.97,203.85,200.69,202.56,2180299,0
2015-06-10,202.77,206.71,202.43,204.63,2524068,0
2015-06-11,204.89,208,204.89,206.77,2208234,0
2015-06-12,206.08,209.84,206.07,207.6,2548600,0
2015-06-15,204.11,205.92,202.55,205.73,1385400,0
2015-06-16,204,206.69,203.7,205,1685900,0
2015-06-17,207.9,211.36,207.71,209.51,4281800,0
2015-06-18,209.89,210.78,208.02,210.7,1998100,0
2015-06-19,211.56,212.15,209.52,210.87,2539200,0
2015-06-22,212.5,214.22,209.13,209.64,1991300,0
2015-06-23,211,212.16,208.81,211.98,1894135,0
2015-06-24,211.89,212.33,209.12,210.32,1658000,0
2015-06-25,209.44,210.49,207.2,207.55,1652900,0
2015-06-26,205,206.32,202.75,203.36,3064100,0
2015-06-29,199.93,202.99,198.2,200.5,2411600,0
2015-06-30,203.59,204.33,198.89,199.08,2515999,0
2015-07-01,200.59,200.67,196.07,198.71,2883200,0
2015-07-02,198.37,198.78,195.35,197.03,1817200,0
2015-07-06,193,194.07,188.02,189.03,4576500,0
2015-07-07,185.29,188.6,180.54,187.54,6249100,0
2015-07-08,179.53,187.4,178.81,184.58,6451100,0
2015-07-09,192.7,192.98,187.18,187.57,5391500,0
2015-07-10,191.29,191.5,187.69,187.75,3043300,0
2015-07-13,189.75,194.83,188.08,193.27,4051000,0
2015-07-14,193.27,194.46,191.22,191.28,1773020,0
2015-07-15,189.91,190.71,185.75,186.58,4047952,0
2015-07-16,189.02,190.66,187.83,190.1,2345300,0
2015-07-17,194.68,200.8,194.38,198.44,5829400,0
2015-07-20,199.55,201.64,197.23,199.61,2896400,0
2015-07-21,199.49,203.48,198.23,202.4,2580000,0
2015-07-22,201.66,206.84,200.52,205.74,3418300,0
2015-07-23,207.32,209.75,206.5,207.63,3468900,0
2015-07-24,209.91,210,205.25,206.25,3450200,0
2015-07-27,197.85,199.94,195.11,197.68,9580100,0
2015-07-28,172.6,172.81,162,168.03,27423300,0
2015-07-29,169.2,170.24,167.14,170.01,8317639,0
2015-07-30,172.5,175.68,171.34,174.47,7028900,0
2015-07-31,174.5,175.75,172.51,172.66,4180800,0
2015-08-03,170.82,171.67,166.1,169.14,5375865,0
2015-08-04,168.6,170.45,167.78,170.32,2620000,0
2015-08-05,171.68,173.76,171.3,172.74,3260800,0
2015-08-06,172.7,176.23,172.56,174.46,4385545,0
2015-08-07,175.21,177.22,173.75,176.08,3942300,0
2015-08-10,177.83,179.06,175,176.85,3055300,0
2015-08-11,173.69,174.04,166.31,167.94,5257192,0
2015-08-12,164.52,164.73,156.8,160.82,10269800,0
2015-08-13,162.66,163.7,160.05,160.89,4683600,0
2015-08-14,160.8,166.24,160.54,164.24,5062300,0
2015-08-17,163.55,167.95,163.51,167.43,3359700,0
2015-08-18,164.06,168.51,163.76,166.11,4111900,0
2015-08-19,165.1,165.68,160.27,162.89,5767200,0
2015-08-20,160.41,161.24,157.2,157.4,5381600,0
2015-08-21,154.45,157.99,152.76,152.91,6364800,0
2015-08-24,125.06,146.95,100,141.08,11158832,0
2015-08-25,149.52,153.18,135.61,136.99,8449600,0
2015-08-26,139.9,143.33,136.06,142.4,8315500,0
2015-08-27,147.25,152.98,147.11,152.06,5880000,0
2015-08-28,150.17,153.76,150,152.13,3983800,0
2015-08-31,152.44,153.34,146.1,147.25,3381100,0
2015-09-01,142.93,147.43,142.7,143.57,4561800,0
2015-09-02,146.06,148.16,143.76,148.15,1946200,0
2015-09-03,149,149.64,146.27,149.08,2983600,0
2015-09-04,146.21,147.69,144.15,146,3379000,0
2015-09-08,151.34,152.87,146.03,148.18,4899700,0
2015-09-09,150.25,153.42,149.01,150.11,2878300,0
2015-09-10,149.2,149.86,145.8,146.75,3709878,0
2015-09-11,146.62,146.62,142.52,144.03,4924400,0
2015-09-14,143.92,143.98,140.02,141.27,3794400,0
2015-09-15,140,144.06,139.1,141.4,4437600,0
2015-09-16,144.7,151.45,144.15,150.35,4838100,0
2015-09-17,149.1,151.29,146.65,147.06,5176578,0
2015-09-18,144.22,146,142.27,142.57,3282600,0
2015-09-21,143.91,144.57,140.51,140.84,2888400,0
2015-09-22,139.15,139.59,135.4,136.12,4429000,0
2015-09-23,137.84,137.97,132.24,132.37,4571179,0
2015-09-24,131.35,133.82,130.77,132.59,4839905,0
2015-09-25,135.41,135.84,133.05,134.34,3530500,0
2015-09-28,133.01,135.41,132.36,133.06,4045327,0
2015-09-29,133.09,137.72,132.01,136.68,3389000,0
2015-09-30,136.86,139.6,136.01,137.41,2625500,0
2015-10-01,138.32,138.78,135.31,137.53,2997600,0
2015-10-02,136.6,149.09,136.31,148.51,6158900,0
2015-10-05,149.55,150.38,145.5,149.62,3756962,0
2015-10-06,149.28,154.47,148.13,149.8,3181800,0
2015-10-07,146,149,143.81,144.77,6806985,0
2015-10-08,144,144.17,139.9,141.26,5545100,0
2015-10-09,142.03,144.77,141.31,144.22,2853000,0
2015-10-12,145.52,145.94,142.03,144.07,2424737,0
2015-10-13,142.19,147.23,142.11,146.5,2692600,0
2015-10-14,146.5,146.85,144.12,145.02,2374200,0
2015-10-15,147.04,150.3,145.65,150.24,3583500,0
2015-10-16,149.4,152.38,147.86,151,3661200,0
2015-10-19,150.5,155.86,149.05,154.68,3966778,0
2015-10-20,154.82,154.98,151.52,153.21,2971701,0
2015-10-21,152.22,152.49,147.62,149.63,3061400,0
2015-10-22,150.77,154.84,150.3,153.5,2156100,0
2015-10-23,158.9,159.87,156.06,157.6,4210000,0
2015-10-26,169.47,172.99,165.83,166.24,9115700,0
2015-10-27,168.79,174.75,168.61,173.86,6576700,0
2015-10-28,173.28,174.48,167.66,172.54,4874700,0
2015-10-29,172.54,172.7,167.89,168.99,5011500,0
2015-10-30,176.88,189.55,175.9,187.47,12645500,0
2015-11-02,185.4,195.81,185.39,195.19,6634944,0
2015-11-03,194.5,198.32,192.04,192.5,6053437,0
2015-11-04,194.21,199.4,194.21,197.92,4719723,0
2015-11-05,198.07,200.98,194.7,198.91,3941600,0
2015-11-06,197.25,200.39,196.5,200.3,3792500,0
2015-11-09,198.65,200.28,193.01,194.01,3998564,0
2015-11-10,193.14,198.45,189.55,196.99,4368500,0
2015-11-11,198.2,202.99,196.3,199.49,4544000,0
2015-11-12,198.8,200.86,197.54,198.14,3158900,0
2015-11-13,195.61,197.13,192.85,193.95,4097000,0
2015-11-16,192.04,201.24,191,198.72,4217000,0
2015-11-17,199.42,200,195.75,196.83,2443600,0
2015-11-18,196.71,204.82,196.52,204.73,4569700,0
2015-11-19,204.65,210.9,204.65,207.8,5391200,0
2015-11-20,208.3,209.61,206.25,206.69,3748900,0
2015-11-23,206.81,209,205.26,207.46,3633500,0
2015-11-24,206.75,207.5,202.81,205.33,3334300,0
2015-11-25,204.96,207.58,200.7,201.8,3842900,0
2015-11-27,200.23,205.76,198.7,205.58,3285200,0
2015-11-30,206.21,217.97,202.55,217.97,26201400,0
2015-12-01,213.39,214.11,210.01,214.11,6677612,0
2015-12-02,213.85,214.53,210.55,211.36,4010406,0
2015-12-03,213.25,215.2,205.83,207.48,4230068,0
2015-12-04,208,210.03,206.56,208.3,3476500,0
2015-12-07,207.99,211.74,207.77,208.54,3426000,0
2015-12-08,204.29,206.52,200.69,205.02,3930029,0
2015-12-09,204,205,200.01,200.46,3368100,0
2015-12-10,201.71,201.97,197.68,200.01,3126400,0
2015-12-11,196.1,197,193.01,193.68,3662300,0
2015-12-14,193.89,196.09,193.32,193.89,3226989,0
2015-12-15,196,200.89,195.24,199.13,3648800,0
2015-12-16,201.07,201.3,197.11,199.34,3275700,0
2015-12-17,200.72,201.26,196.82,196.94,2744700,0
2015-12-18,195.54,196.38,190.88,191.92,3514600,0
2015-12-21,193.8,198.69,193.64,197.44,2710700,0
2015-12-22,198.09,198.5,195.17,197.03,2028428,0
2015-12-23,197.31,198.42,196.29,196.53,1422500,0
2015-12-24,197.6,197.6,193.75,193.93,1073591,0
2015-12-28,191.23,193.63,188.45,192.8,2208632,0
2015-12-29,193.32,195.56,193.29,194.68,2041799,0
2015-12-30,195.18,195.58,192,192.13,1099144,0
2015-12-31,190.58,191.581,188.33,189.04,1662902,0
2016-01-04,181.29,185.54,180.6,184.03,3699896,0
2016-01-05,186.71,189.84,185.34,187.37,2979998,0
2016-01-06,185.03,187.29,183.56,185.61,2048113,0
2016-01-07,176.3,180.98,171.46,174.37,6151288,0
2016-01-08,177.59,178.95,170.72,171.34,4027514,0
2016-01-11,172,172.84,167.71,170.37,3202314,0
2016-01-12,172.4,173.49,169.82,172.91,2788505,0
2016-01-13,174.25,175.36,164,166.04,3416471,0
2016-01-14,166.3,174.88,163.01,172.23,3539056,0
2016-01-15,163.76,165.31,158.12,163.92,5777736,0
2016-01-19,167.52,171.84,163.98,166.03,3415600,0
2016-01-20,161.04,169.33,159.78,164.99,4338551,0
2016-01-21,165.99,172.5,163.13,169.56,2981338,0
2016-01-22,173.55,174.77,168.77,171.17,2268507,0
2016-01-25,171.12,173.74,167.31,167.54,2187422,0
2016-01-26,166.67,168.36,162.89,167.08,2075766,0
2016-01-27,167.09,167.91,157.42,158.27,3711225,0
2016-01-28,161.87,162.78,154.53,156.94,4259555,0
2016-01-29,159.24,163.64,158.5,163.11,3709435,0
2016-02-01,160.27,161.898,156.13,161.1,3114502,0
2016-02-02,162.1,163,154.14,154.82,2444984,0
2016-02-03,155.84,157.55,150.84,153.08,3306610,0
2016-02-04,154.12,155.17,150.626,152.59,2731720,0
2016-02-05,151.85,152.03,144.48,145.34,3623249,0
2016-02-08,142.49,147.2,142.28,145.03,3382468,0
2016-02-09,142.54,145.31,139.61,140.68,4724427,0
2016-02-10,142.78,149.81,142.38,143.78,3609626,0
2016-02-11,140.61,143.415,139.94,141.21,2683536,0
2016-02-12,148,154.15,147.49,152.73,5348353,0
2016-02-16,158.5,163.84,155.42,157.52,4753937,0
2016-02-17,159.96,164.7,156.43,163.53,3364184,0
2016-02-18,165.24,166,160.27,160.7,2884141,0
2016-02-19,160,166,159.15,164.47,2616928,0
2016-02-22,166.54,169.449,164.3,168.67,2751434,0
2016-02-23,167.2,167.42,159.64,161.02,3529857,0
2016-02-24,159,164.11,154.79,162.75,4082542,0
2016-02-25,160.05,161.58,156,158.22,4998358,0
2016-02-26,175.24,176.81,172.2,173.8,8079055,0
2016-02-29,172.2,175.464,171.36,173.42,3063841,0
2016-03-01,175.69,180.73,175.38,180.19,3520228,0
2016-03-02,181.84,182,175.26,176.94,2810534,0
2016-03-03,177.05,178.94,175.39,177.3,2176005,0
2016-03-04,178.97,180.59,175.25,178.55,2570525,0
2016-03-07,178,180,175.89,177.2,1659412,0
2016-03-08,175.05,176.24,172.64,172.81,2013026,0
2016-03-09,173.56,176.53,169.28,176.5,2585692,0
2016-03-10,177,179.64,173.755,176.08,2323904,0
2016-03-11,176.43,183.859,176.43,182.98,2524332,0
2016-03-14,182.5,187.55,181.75,182.02,2738520,0
2016-03-15,180.72,182.57,179.51,180.22,1626978,0
2016-03-16,179.08,183.05,178.26,183.05,1912023,0
2016-03-17,183.74,184.98,182.09,183.44,1782992,0
2016-03-18,184.82,189.7,184.77,187.92,3245804,0
2016-03-21,187.8,189.8,185.56,187.12,1599096,0
2016-03-22,185.27,188.74,185,188.4,1570982,0
2016-03-23,187.6,188.434,181.82,183.84,2228673,0
2016-03-24,181.46,184.99,181.03,184.86,1649608,0
2016-03-28,185.33,186,182.27,185.17,981277,0
2016-03-29,185.47,191.48,185.06,189.84,2185850,0
2016-03-30,191.05,193,188.3,189.89,2438549,0
2016-03-31,189.48,193.73,189.38,190.88,2026686,0
2016-04-01,188.79,190.563,185.89,190.33,2132487,0
2016-04-04,190.39,192.35,187.51,188.97,1510609,0
2016-04-05,187.63,187.89,182.15,183.8,2604836,0
2016-04-06,183.57,187.269,183.02,186.82,1689448,0
2016-04-07,185.74,187.6,181.44,182.53,1574900,0
2016-04-08,184.6,186.3,182.7,183.98,1524910,0
2016-04-11,185.76,187.15,184.76,185.07,1594284,0
2016-04-12,186.03,188.7,185.58,187.4,1493034,0
2016-04-13,191,195.6,190.42,193.98,2753456,0
2016-04-14,194.98,197.5,192.811,195.72,1741283,0
2016-04-15,195.32,195.41,191.76,193.22,1401989,0
2016-04-18,191.92,193.99,191.26,192.94,1282404,0
2016-04-19,193.44,195.25,190.67,194.52,1836481,0
2016-04-20,193.5,194.76,192.6,193.67,1152859,0
2016-04-21,194.06,195.96,191.75,192.74,1353601,0
2016-04-22,190.03,192.7,188.03,190.76,1758535,0
2016-04-25,190.91,192.41,186.54,188.04,1514367,0
2016-04-26,188.68,190.88,186.37,188.25,1638793,0
2016-04-27,187.52,189.07,184.44,187.95,1928142,0
2016-04-28,187.35,190.33,185.54,186.02,2808623,0
2016-04-29,189.5,201,189,194.24,6056650,0
2016-05-02,185.33,185.33,176.5,178.91,9208464,0
2016-05-03,175.8,176.38,172,174.36,4856325,0
2016-05-04,172.04,178.15,171.5,177.28,3507201,0
2016-05-05,177.64,179.7,174.13,175.21,3114609,0
2016-05-06,173.91,176.8,172.11,173.87,2670762,0
2016-05-09,165.84,172.36,165.1,169.49,5882825,0
2016-05-10,170.75,171,165.42,166.21,4895935,0
2016-05-11,165.88,166.27,161.12,163.05,5636640,0
2016-05-12,164.04,164.5,158.38,161.28,3619984,0
2016-05-13,160.655,162.71,159.12,159.75,2631500,0
2016-05-16,161.92,168.95,161.31,167.96,5013086,0
2016-05-17,168.59,172.95,167.65,171.04,4323367,0
2016-05-18,169.75,171.53,167.67,169.45,2633319,0
2016-05-19,168.75,169.83,164.93,168.51,1975464,0
2016-05-20,169.41,171.1,168.33,170.05,1840211,0
2016-05-23,170.69,171.5,169.43,169.77,1271974,0
2016-05-24,171.55,178.11,169.92,175.91,4024354,0
2016-05-25,176.99,178.81,175.21,176.71,3148876,0
2016-05-26,176.19,177.78,175,177.67,3152697,0
2016-05-27,178.29,185.28,178.28,185.01,4714574,0
2016-05-31,185.15,185.51,176.61,178.54,17339497,0
2016-06-01,176.53,177.77,174.26,176.53,4171255,0
2016-06-02,177.2,179,174.75,175.64,2642982,0
2016-06-03,176.64,177.5,172.33,173.74,2614201,0
2016-06-06,174.73,176.06,173.8,174.62,1600493,0
2016-06-07,175.87,175.87,170.81,170.86,2086488,0
2016-06-08,172.04,172.2,168.46,168.71,2159369,0
2016-06-09,168,169.3,166.15,168.99,1939741,0
2016-06-10,166.58,167.45,164,164.28,2152720,0
2016-06-13,161.01,164.86,160,163.55,3153430,0
2016-06-14,159.26,170.19,159.131,160.84,9096424,0
2016-06-15,161.61,162.18,160.06,161.02,3498745,0
2016-06-16,160.58,166.17,159.5,165.52,3907231,0
2016-06-17,165.42,165.84,161.85,162.68,2788867,0
2016-06-20,165.57,172.29,165.57,166.53,3051224,0
2016-06-21,167.44,168.39,162.72,162.8,2610625,0
2016-06-22,162.49,165.515,161,162.19,2317773,0
2016-06-23,163.51,164.96,162.55,163.92,1769522,0
2016-06-24,158.87,163.627,158.01,159.12,2710999,0
2016-06-27,158.24,158.55,155.28,156.92,2726868,0
2016-06-28,160.1,162.98,159.56,160.41,1813019,0
2016-06-29,163.1,166.5,162.14,164.49,2037489,0
2016-06-30,165.07,165.26,162.1,165.15,1472823,0
2016-07-01,165.24,166.623,162.9,165.19,1402311,0
2016-07-05,164.42,165.5,161,161.87,2046974,0
2016-07-06,160.98,161.87,157.88,161.56,1881155,0
2016-07-07,162.5,165.86,161.56,163.42,1885684,0
2016-07-08,159.21,161.05,155.28,159.8,6469115,0
2016-07-11,160.7,167.9,160.7,167.03,3573903,0
2016-07-12,169.89,172.76,163.91,164.98,3141192,0
2016-07-13,165.38,166,162.568,164.16,2163696,0
2016-07-14,166.65,166.8,163.61,164.85,1808196,0
2016-07-15,164.86,165.26,161.85,162.74,2074625,0
2016-07-18,162.74,165.01,160.75,164.79,1974578,0
2016-07-19,162.9,165.28,159.11,161.19,3893393,0
2016-07-20,161.21,161.79,159.5,160.65,2996022,0
2016-07-21,161.47,162.87,160.6,161.4,2092661,0
2016-07-22,162.06,162.64,160.45,160.88,1353703,0
2016-07-25,159.3,160.37,157.54,160.25,2842378,0
2016-07-26,159.89,164.79,159.46,164.03,2377446,0
2016-07-27,164,165.67,162.82,165.5,1724863,0
2016-07-28,166.9,167.86,165.15,165.63,2996949,0
2016-07-29,161.01,161.55,156.23,159.6,7740297,0
2016-08-01,159.8,164.11,158.62,163.23,3937005,0
2016-08-02,162.16,164.5,160.33,160.75,1588573,0
2016-08-03,161.12,163.2,160.13,162.24,1501174,0
2016-08-04,162.72,164.155,161.339,162.56,1528553,0
2016-08-05,163.5,168.24,163.205,167.38,2626340,0
2016-08-08,167.15,169.49,165.73,166.45,1509905,0
2016-08-09,165.9,166.556,164.68,165.54,1102186,0
2016-08-10,166.46,167.45,165,165.63,1246864,0
2016-08-11,168.13,168.75,166.51,167.72,1315129,0
2016-08-12,167.57,168.545,166.32,167.98,1692472,0
2016-08-15,169.22,174.96,169,172.95,3048918,0
2016-08-16,173,174.42,170.9,173.3,2287984,0
2016-08-17,173.98,174,172.01,172.73,1985899,0
2016-08-18,173.03,175.8,172.68,175.43,2161298,0
2016-08-19,175.26,178.87,174.86,177.53,2461835,0
2016-08-22,177.88,178,173.18,173.85,2402583,0
2016-08-23,174.26,175.41,173.16,173.49,1627251,0
2016-08-24,174.04,175,170.9,171.49,1384971,0
2016-08-25,171.6,174.1,171.47,172.9,1094059,0
2016-08-26,172.85,175.6,172.07,173.47,1203757,0
2016-08-29,173.89,173.9,171.48,173.65,1368140,0
2016-08-30,174.225,177.74,173.88,175.45,1644972,0
2016-08-31,172.24,172.98,169.85,171.07,2400433,0
2016-09-01,171.85,176.835,171.77,176.55,3122929,0
2016-09-02,178,179.68,177.19,177.78,1757720,0
2016-09-06,181.7,189.34,181.23,189.06,7973659,0
2016-09-07,189.33,192.88,188.61,189.15,3687548,0
2016-09-08,189.09,190.87,187.09,187.5,2084041,0
2016-09-09,186.48,186.84,181.67,182.1,3122287,0
2016-09-12,178.08,184.92,177.33,184.13,2449203,0
2016-09-13,182.79,183.78,180.64,181.9,2066125,0
2016-09-14,182,184.75,181.28,182.18,1839424,0
2016-09-15,182.89,187.4,182.735,186.5,1833867,0
2016-09-16,186.27,186.27,183.53,185.01,1450442,0
2016-09-19,186,187,184.03,184.74,1596024,0
2016-09-20,186.63,189,185.88,186.43,1999141,0
2016-09-21,187.85,196.313,187.3,196.03,4973394,0
2016-09-22,197,197.8,193.68,195.45,3050084,0
2016-09-23,193.24,194.9,190.3,191.72,3092213,0
2016-09-26,189.53,189.66,187.14,188.86,1488735,0
2016-09-27,189,192.42,188.85,190.83,1404662,0
2016-09-28,186.71,188.31,185.211,187.74,2331148,0
2016-09-29,186.6,186.96,181.5,182.23,3008773,0
2016-09-30,183.95,184.63,180.63,182.07,1880428,0
2016-10-03,182.84,184.5,181.62,183.54,1464797,0
2016-10-04,184,187.24,183.52,184.08,1872177,0
2016-10-05,185.89,185.89,183.28,184.11,1286807,0
2016-10-06,183.75,184.13,181.09,181.52,1553891,0
2016-10-07,182.23,182.73,178.87,179.8,2071127,0
2016-10-10,181.17,182.32,180.88,181.49,1127844,0
2016-10-11,181.2,182.75,175.55,177.04,2517075,0
2016-10-12,177,178.01,174.71,175.41,2066964,0
2016-10-13,173.3,175.19,171.89,174.61,1430867,0
2016-10-14,176.48,178.18,174.61,175.51,1510877,0
2016-10-17,175.18,177.03,173.8,175.15,1246372,0
2016-10-18,177.92,178.76,175.64,175.65,1399157,0
2016-10-19,177.5,177.5,174.7,176.2,743490,0
2016-10-20,175.75,176.25,174.01,175.33,1300896,0
2016-10-21,174.8,177.5,173.845,176.76,1790310,0
2016-10-24,178.77,181.2,177.78,180.86,2049265,0
2016-10-25,181.99,181.99,176.07,176.68,1819429,0
2016-10-26,175,175.2,172.33,172.82,2352557,0
2016-10-27,173.47,176.54,172.61,175.1,3244296,0
2016-10-28,180.74,185.2,179.27,179.59,6519353,0
2016-10-31,178.17,182.64,176.077,176.86,3268813,0
2016-11-01,176.75,177.35,172.29,173.49,2875032,0
2016-11-02,173.55,173.55,167.51,168.78,3563579,0
2016-11-03,168,172,168,168.57,2457471,0
2016-11-04,166.44,169.42,166,167.7,2034593,0
2016-11-07,171.4,172.78,170.18,171.56,2277307,0
2016-11-08,171.6,172,169.42,170.92,1275747,0
2016-11-09,166.5,168.84,165.4,168.66,3040657,0
2016-11-10,168.91,169.025,162,163.47,3926420,0
2016-11-11,162.39,164.43,159.54,162.95,2873208,0
2016-11-14,160.61,164.73,160.61,161.73,1867697,0
2016-11-15,163.99,167.98,163.8,164.44,1784839,0
2016-11-16,164.21,168.409,163.14,166.74,1925632,0
2016-11-17,167.51,168.35,165.52,166.21,1437108,0
2016-11-18,165.93,167,163.925,164.38,1417907,0
2016-11-21,165,167.25,164.5,165.69,1269256,0
2016-11-22,167.5,167.5,163.56,164.47,1580583,0
2016-11-23,163.36,164.64,161.69,163.63,1397128,0
2016-11-25,165,165.6,163.62,164.44,922457,0
2016-11-28,165.13,168,164.06,167,2039714,0
2016-11-29,166.01,171.24,166,169.17,2321923,0
2016-11-30,169.99,171.545,166.491,166.95,2480842,0
2016-12-01,167.52,167.82,161.8,162.9,2180894,0
2016-12-02,162.95,163.88,160.79,161.67,1806955,0
2016-12-05,161.72,165.39,161.559,164.32,1363550,0
2016-12-06,165.01,165.74,163.55,165.26,1268204,0
2016-12-07,165.54,169.56,164.37,169.33,1755696,0
2016-12-08,168.92,169.74,166.332,167.75,1869463,0
2016-12-09,168.49,171.1,168.34,170.82,2318536,0
2016-12-12,168.63,169.28,167.01,168.48,2883645,0
2016-12-13,169.33,173,169,171.46,3100605,0
2016-12-14,170.9,172.54,169.63,169.83,1481294,0
2016-12-15,169.21,169.625,165.62,165.78,2003755,0
2016-12-16,166.42,167.92,164.65,164.93,2145790,0
2016-12-19,164.44,164.93,162.34,163.69,1893515,0
2016-12-20,164.26,167.01,164,165.28,1465751,0
2016-12-21,165,165.99,163.8,163.92,1306182,0
2016-12-22,163.29,165.265,162.02,162.89,1465991,0
2016-12-23,163.28,164.62,162.53,163.62,990165,0
2016-12-27,163.63,166.47,163.07,164.77,930163,0
2016-12-28,165.12,167.01,164.76,165.54,1630439,0
2016-12-29,165.61,167.59,165.46,166.5,1572393,0
2016-12-30,166.76,167.234,163.56,164.41,1502967,0
2017-01-03,166.3,169.66,165.82,168.3,2285467,0
2017-01-04,169.74,173.26,168.3,171.96,1986320,0
2017-01-05,172.65,177.84,172.5,177.47,2695990,0
2017-01-06,176.28,177.28,173.25,176.36,1830666,0
2017-01-09,178,179.72,176.82,177.16,1736265,0
2017-01-10,179.83,183,178.3,180.31,2888708,0
2017-01-11,179.57,180.18,176.8,179.32,1897659,0
2017-01-12,178.8,179.47,175.66,177.57,2627667,0
2017-01-13,178,178.71,176.36,176.48,1364568,0
2017-01-17,175.58,178.28,174.49,176.96,2029501,0
2017-01-18,178.59,180.78,174.73,176.54,1990958,0
2017-01-19,176.84,176.84,174.43,176.09,1396492,0
2017-01-20,175.3,176.455,173.13,173.44,1985708,0
2017-01-23,173.94,176.18,173.28,175.97,2071005,0
2017-01-24,177.7,179,175.5,176.05,1554134,0
2017-01-25,177.4,179,176.25,176.61,2043757,0
2017-01-26,177.65,177.67,174.65,174.95,2161002,0
2017-01-27,175,175,173.22,174.1,1422133,0
2017-01-30,173.16,174.97,171.72,174.72,1323667,0
2017-01-31,173.68,176.18,173.01,175.07,1258754,0
2017-02-01,176.73,176.73,172.55,173.82,1186335,0
2017-02-02,173.51,175.18,172.46,173.4,941346,0
2017-02-03,174.96,176.59,173.56,175.17,1578073,0
2017-02-06,175.79,179.08,175.15,177.81,1909102,0
2017-02-07,179.58,179.6,176.75,178.17,1496561,0
2017-02-08,179.16,182.41,177.53,181.5,2096621,0
2017-02-09,181.23,183.46,181.06,181.5,1719174,0
2017-02-10,182.58,184.16,181.21,183.99,2029133,0
2017-02-13,184.5,185.44,183.33,184.31,2393634,0
2017-02-14,184.01,185.66,182.28,182.77,1898347,0
2017-02-15,183.65,185.14,182.81,183.58,1091984,0
2017-02-16,183.62,186.75,182.77,184.94,2242695,0
2017-02-17,183.92,185.21,183.33,185.17,1584754,0
2017-02-21,185.23,185.93,183.312,185.62,3388289,0
2017-02-22,185,187.98,184.97,186.01,2617070,0
2017-02-23,187.89,188.54,183.91,184.64,3522713,0
2017-02-24,181,181.57,173.91,175.17,7422198,0
2017-02-27,175.17,176.28,171.73,172.97,3410256,0
2017-02-28,172.8,175.92,172.8,174.13,2361342,0
2017-03-01,176.44,176.79,175.13,175.33,1759428,0
2017-03-02,175.33,176.49,172.97,174.48,2059809,0
2017-03-03,174.53,175.705,173.28,173.79,1096912,0
2017-03-06,174.15,174.15,172.38,173.3,1107322,0
2017-03-07,172.77,174,171.24,173.74,1354367,0
2017-03-08,173.81,175.3,173.3,173.87,1203820,0
2017-03-09,174.03,175.2,172.94,173.32,1852361,0
2017-03-10,173.55,173.91,171.93,172.74,1729392,0
2017-03-13,172.99,174.11,172.5,173.25,1549438,0
2017-03-14,173,173.5,172.01,172.84,1015521,0
2017-03-15,173.01,173.31,170.42,172.04,2651259,0
2017-03-16,173.54,177.55,173.4,176.57,4043595,0
2017-03-17,176.89,178.86,176.18,176.62,1845716,0
2017-03-20,177.1,177.86,174.59,176.13,1829136,0
2017-03-21,177.5,177.7,170.27,171.4,3351286,0
2017-03-22,169.82,169.82,167.75,169.56,3482635,0
2017-03-23,168.75,170.02,167.25,169.61,2847655,0
2017-03-24,170.39,170.47,167.85,168.26,2128000,0
2017-03-27,166.23,170.67,166,168.93,2013683,0
2017-03-28,168.93,170.67,168.58,169.79,2023371,0
2017-03-29,170,172.1,169.34,170.66,1461838,0
2017-03-30,171.71,172.62,171.17,172.36,2324685,0
2017-03-31,171.46,173.95,171.46,172.52,2452985,0
2017-04-03,173,175.9,173,175,2352436,0
2017-04-04,174.76,176.662,174.13,175.2,1783141,0
2017-04-05,175.35,176.31,172.46,172.92,2129538,0
2017-04-06,173.8,174.73,173.04,173.38,1744041,0
2017-04-07,173.68,173.94,171.17,172.44,1963453,0
2017-04-10,172.3,174.675,172.17,174.22,1653565,0
2017-04-11,173.97,175.24,172.58,173.01,1844498,0
2017-04-12,172.47,174.87,172.33,173.61,1160975,0
2017-04-13,173.55,174.76,172.46,172.61,1312549,0
2017-04-17,172.61,173.8,172.61,173.31,1352952,0
2017-04-18,173.31,174.56,172.07,174.47,1796302,0
2017-04-19,175.62,181.18,175.34,177.81,3964308,0
2017-04-20,178.99,180.38,178.41,178.64,2354308,0
2017-04-21,180.4,180.4,177.86,178.08,1591337,0
2017-04-24,180,180.65,179.54,180.03,1905559,0
2017-04-25,182.86,187.5,182.33,186.99,3746744,0
2017-04-26,187.9,188,184.9,186.67,2894775,0
2017-04-27,187.81,188.599,186.1,187.86,3119143,0
2017-04-28,181.08,182.96,176.07,180.23,7429414,0
2017-05-01,180.45,181.17,177.19,180.06,3484294,0
2017-05-02,180.1,180.4,178,178.64,2394398,0
2017-05-03,179.01,179.01,176.9,177.4,2016723,0
2017-05-04,177.89,178,176.28,176.71,2129320,0
2017-05-05,176.3,178.3,174.77,178.03,2328167,0
2017-05-08,178.5,178.54,176.68,177.47,2407201,0
2017-05-09,178.9,183.59,178.36,183.07,3479314,0
2017-05-10,182.37,184.93,181.62,183.57,2867581,0
2017-05-11,183.54,187.33,182.96,186.6,3204432,0
2017-05-12,186.25,187.98,185.67,186.83,1815997,0
2017-05-15,187.08,187.46,185.24,186.14,1988601,0
2017-05-16,186.83,192.37,186.387,190.64,3925067,0
2017-05-17,187.97,190.71,185.68,186.05,3585820,0
2017-05-18,182.68,183.62,181.29,182.43,4685695,0
2017-05-19,183.17,189.42,182.89,188.76,3859520,0
2017-05-22,190,193.56,188.08,191.69,2914539,0
2017-05-23,192.7,193.56,190.37,191.8,2147642,0
2017-05-24,191.03,191.99,189.97,190.63,2805090,0
2017-05-25,191.23,193,189.83,191.95,2170564,0
2017-05-26,192.78,193.74,190.09,190.39,1567691,0
2017-05-30,190.94,192.289,189.36,189.88,1914935,0
2017-05-31,189.95,190.49,184.32,186.1,3411727,0
2017-06-01,186.15,188.1,185.59,187.26,2070824,0
2017-06-02,188.6,189.25,187,187.6,1190415,0
2017-06-05,188.71,188.71,185.21,187.31,1422347,0
2017-06-06,186.73,187.2,184.51,185.75,2078043,0
2017-06-07,186.24,188.585,184.75,187.53,2391105,0
2017-06-08,191.6,192.38,183.68,185.75,4893492,0
2017-06-09,186.03,186.1,178.21,181.07,4081656,0
2017-06-12,180,182.15,177.31,180.06,3052884,0
2017-06-13,181.52,181.52,177.24,179.19,2571091,0
2017-06-14,180.6,180.82,176.2,178.2,2139461,0
2017-06-15,176.19,176.99,173.52,176.33,2717743,0
2017-06-16,176.41,176.41,173.66,173.88,2491598,0
2017-06-19,176.38,179.23,175.8,176.93,2510402,0
2017-06-20,177.69,178.42,176.93,177.85,1762564,0
2017-06-21,179.14,181,177.93,180.17,2074908,0
2017-06-22,179.25,180.714,177.99,179.33,1751022,0
2017-06-23,180.32,180.55,177.61,178.14,1765186,0
2017-06-26,180.59,181.74,178.35,178.46,2061894,0
2017-06-27,178.52,178.65,175.1,175.6,2523216,0
2017-06-28,177,178.72,175.83,178,2632067,0
2017-06-29,177.54,180.455,177.22,179.63,3124343,0
2017-06-30,180.44,180.88,178.31,178.86,2083678,0
2017-07-03,179.9,183.5,179.63,179.97,1917192,0
2017-07-05,186.37,187.25,182.17,183.83,4442971,0
2017-07-06,183.88,183.89,180.678,181.79,2414614,0
2017-07-07,181.79,182.78,179.92,181.4,1444651,0
2017-07-10,182.31,183.94,181.59,182.93,1467410,0
2017-07-11,183.2,184.56,181.83,184.41,1539010,0
2017-07-12,185.81,187.56,185.26,186.76,1896939,0
2017-07-13,187.47,188.98,186.15,186.92,2225514,0
2017-07-14,187.99,189,187.525,188.55,1665294,0
2017-07-17,189.12,191.779,186.89,188.23,2797472,0
2017-07-18,187.23,190.1,186.69,189.51,1779135,0
2017-07-19,190.8,192.35,189.56,190.91,2123333,0
2017-07-20,192.26,192.86,190.79,191.31,1570531,0
2017-07-21,190.96,193.2,190.56,193.19,1850685,0
2017-07-24,193.975,199.25,193.02,198.65,3926536,0
2017-07-25,198.5,198.65,195.97,197.05,2924830,0
2017-07-26,196.85,201.23,196.75,201.17,3488504,0
2017-07-27,204.01,205.6,197.11,201,5232529,0
2017-07-28,211.01,225.6,208.8,220,12587945,0
2017-07-31,223.59,230,223.05,226.35,8563023,0
2017-08-01,227.14,227.98,222.17,225.6,4340704,0
2017-08-02,224.12,224.64,218.58,221.96,3688218,0
2017-08-03,221,227.97,220.551,227.545,3433083,0
2017-08-04,227.53,230.34,225.7,226.05,3520335,0
2017-08-07,225.6,228.99,224.77,227.16,2998194,0
2017-08-08,226.6,233.37,226.54,229.45,4021199,0
2017-08-09,227.19,230.49,225.36,230.3,2513739,0
2017-08-10,227.5,228.99,220.47,222.57,4166547,0
2017-08-11,218.6,224.66,216.2,223.49,3329432,0
2017-08-14,223.51,224.77,221,223.69,2447567,0
2017-08-15,226.1,227.66,223.57,225.33,2140211,0
2017-08-16,228,228.98,225.71,226.13,2214088,0
2017-08-17,226.42,227.019,220.36,221.05,2653365,0
2017-08-18,220.77,221.19,218.5,220.69,3041246,0
2017-08-21,223.5,227.949,221.88,222.48,2731192,0
2017-08-22,224.49,226.49,222.775,226.11,2462240,0
2017-08-23,224.85,225.71,223.63,224.99,1835460,0
2017-08-24,226.12,226.75,224.11,224.86,2151331,0
2017-08-25,224.96,229.43,224.44,225.55,2441392,0
2017-08-28,225.92,226.79,219.36,219.99,2994310,0
2017-08-29,216,221.7,213.528,220.69,2033133,0
2017-08-30,221.8,224.71,220.36,223.88,1864502,0
2017-08-31,224,228.68,222.61,228.05,2420264,0
2017-09-01,228.26,233.79,226.61,232.64,2657709,0
2017-09-05,231.29,232.47,224.58,225.3,3159556,0
2017-09-06,226,228.96,223.54,226.97,2001972,0
2017-09-07,226,233.54,225.71,233.18,2470796,0
2017-09-08,232.78,235,228.73,229.17,1833196,0
2017-09-11,232.39,234.62,232.21,233.5,2244226,0
2017-09-12,234.95,237.93,233.84,237.6,2411924,0
2017-09-13,237.57,239,235.45,236.41,2765238,0
2017-09-14,235,238.46,234.8,237.33,2511505,0
2017-09-15,237.87,239.16,235.21,235.21,5228837,0
2017-09-18,236.79,240.43,235.58,239.07,2908072,0
2017-09-19,239.03,240.125,235.7,237.85,2329093,0
2017-09-20,238.5,240.4,235.51,237.96,2007723,0
2017-09-21,239.21,239.69,235.35,238.92,2006433,0
2017-09-22,237.82,242.7,237.19,240.57,1921756,0
2017-09-25,239.87,239.9,230.58,234.49,3485751,0
2017-09-26,236.29,240,234.99,236.19,2392162,0
2017-09-27,240.02,240.75,237.361,239.82,2157467,0
2017-09-28,238.47,242.37,237.2,241.28,1957984,0
2017-09-29,242.03,248,242.03,247.69,3402070,0
2017-10-02,248.62,250.57,246.5,248.67,2319934,0
2017-10-03,250,250.49,246.51,247,1997486,0
2017-10-04,246.26,247,243.67,243.97,1754288,0
2017-10-05,246.49,247.5,242.22,245.27,2155630,0
2017-10-06,244.83,247.86,244.163,247.69,1342621,0
2017-10-09,248.16,254.28,247.435,252.22,2402274,0
2017-10-10,254.36,262.69,253.52,262.41,4283558,0
2017-10-11,261.06,263.44,258.51,260.32,2796659,0
2017-10-12,259.53,261.36,258.06,259.33,2185669,0
2017-10-13,260.11,264.66,259.61,262.68,2111046,0
2017-10-16,264.98,273.07,264,272.82,3614864,0
2017-10-17,273.7,274.97,269.44,270.32,3191413,0
2017-10-18,271.1,271.49,266.97,268.97,2157024,0
2017-10-19,262.26,265.53,259.15,264.52,2981431,0
2017-10-20,268.4,269.8,264.35,264.9,2115327,0
2017-10-23,266.1,267.87,261.511,266.13,2014683,0
2017-10-24,266.2,266.8,263.115,264,1640790,0
2017-10-25,264.68,268.51,257.69,263.04,3118911,0
2017-10-26,262.06,265.51,259.47,260.62,3691540,0
2017-10-27,241,247.39,235.73,239.37,10848972,0
2017-10-30,240.96,244.55,232.44,236.42,5107706,0
2017-10-31,238,244.409,235.03,243.94,3758231,0
2017-11-01,247.71,251.18,245.26,245.43,3618969,0
2017-11-02,246.37,247.225,239.5,242.09,2581758,0
2017-11-03,242.65,244.39,240.32,241.54,1623102,0
2017-11-06,242.71,246.7,240.8,244.53,1833564,0
2017-11-07,246.62,247.92,242.41,243.43,1632041,0
2017-11-08,243.63,244.525,238.8,241.17,2087102,0
2017-11-09,237.99,240.55,236.29,240.06,2564733,0
2017-11-10,239.58,239.58,236.5,237.4,1720120,0
