Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,49.01,49.17,48.48,49.05,77700,0
2005-02-28,49.01,49.5,48.51,48.91,129600,0
2005-03-01,49.46,49.7,49.01,49.6,92500,0
2005-03-02,49.61,49.9,49.26,49.59,67700,0
2005-03-03,49.69,50.41,49.52,49.79,217100,0
2005-03-04,49.99,49.99,49.18,49.52,92600,0
2005-03-07,50.25,50.35,49.5,49.51,72100,0
2005-03-08,49.7,49.7,48.51,48.51,143800,0
2005-03-09,48.76,48.76,47.33,48.2,137200,0
2005-03-10,48.1,48.25,47.69,48,97700,0
2005-03-11,48,48,47.55,47.9,44800,0
2005-03-14,47.9,48,47.47,47.66,75200,0
2005-03-15,47.88,48.01,47.02,47.83,124000,0
2005-03-16,47.6,47.99,47.09,47.63,63800,0
2005-03-17,47.4,47.98,46.54,47.06,150800,0
2005-03-18,47,48.01,46.9,47.95,215100,0
2005-03-21,47.95,48.33,47.65,47.88,71000,0
2005-03-22,47.88,48.68,47.75,48,63600,0
2005-03-23,47.76,47.95,47.05,47.12,64000,0
2005-03-24,47.35,48.14,47.34,47.56,79400,0
2005-03-28,47.55,48.82,47.55,48.7,71600,0
2005-03-29,48.68,49.27,48.01,48.41,65800,0
2005-03-30,48.65,48.73,47.36,48.51,84500,0
2005-03-31,48.51,48.97,48.4,48.71,111400,0
2005-04-01,48.95,49.41,48.71,48.71,74300,0
2005-04-04,48.21,49.28,48.07,49.05,33400,0
2005-04-05,49,50,49,50,90100,0
2005-04-06,50,50.59,49.94,50.05,75000,0
2005-04-07,50,50.42,50,50.38,38600,0
2005-04-08,50.38,50.48,50.24,50.36,52500,0
2005-04-11,50.2,50.3,50.06,50.08,53400,0
2005-04-12,50.07,50.37,49.91,50.05,109500,0
2005-04-13,50.04,50.43,50,50.05,74300,0
2005-04-14,50.05,50.4,50,50.01,66000,0
2005-04-15,50.25,50.49,49.35,49.6,104500,0
2005-04-18,49.8,50.5,49.55,49.8,62600,0
2005-04-19,50.29,50.66,49.98,50.06,83300,0
2005-04-20,50.06,50.41,49.43,49.73,94300,0
2005-04-21,50.16,50.62,49.86,50.1,51500,0
2005-04-22,50.15,50.15,49.1,49.94,69100,0
2005-04-25,49.99,50.51,49.83,50.26,28200,0
2005-04-26,50.01,50.05,49.09,49.21,91400,0
2005-04-27,48.65,49.22,48.65,48.83,93900,0
2005-04-28,49.03,49.03,47.2,47.2,107000,0
2005-04-29,47.45,48.44,47.31,48.34,74500,0
2005-05-02,48.8,49.83,48.42,48.88,37300,0
2005-05-03,49,49.64,48.02,49.62,53900,0
2005-05-04,49.62,49.9,49.11,49.44,79300,0
2005-05-05,49.55,49.68,48.65,48.96,66900,0
2005-05-06,50.7,53.51,49.95,52.8,237500,0
2005-05-09,52.95,53.2,52.29,52.69,125900,0
2005-05-10,52.84,53.83,52.27,52.58,96200,0
2005-05-11,52.4,52.84,51.85,52.49,74500,0
2005-05-12,52.35,52.86,51.01,52.14,132000,0
2005-05-13,52.14,52.75,51.47,52.2,140400,0
2005-05-16,52.23,52.73,52.13,52.32,90100,0
2005-05-17,52.07,52.6,51.73,51.91,61200,0
2005-05-18,52.25,52.3,51.75,52.23,110000,0
2005-05-19,52.74,53.59,52.73,53.21,81600,0
2005-05-20,53.29,53.29,52.59,53,106500,0
2005-05-23,52.75,53.05,52.61,52.77,165600,0
2005-05-24,52.77,52.82,52.55,52.55,94900,0
2005-05-25,52.55,52.55,51.51,52.37,103400,0
2005-05-26,52.45,53.47,52.1,53.1,100300,0
2005-05-27,53,53.34,52.82,53.32,133500,0
2005-05-31,53.83,54.49,53.73,53.88,100100,0
2005-06-01,53.88,55.45,53.88,54.94,66800,0
2005-06-02,54.94,55.46,54.33,54.85,33300,0
2005-06-03,55.1,55.31,53.21,53.78,58800,0
2005-06-06,54.03,55.94,54.03,55.84,105700,0
2005-06-07,55.8,56.75,55.8,56.4,130800,0
2005-06-08,56.41,57.09,56.05,56.21,40600,0
2005-06-09,56,57.25,56,56.97,55300,0
2005-06-10,56.97,57.33,56.64,57.2,70500,0
2005-06-13,57.8,59,57.34,57.35,194600,0
2005-06-14,57.48,57.53,57.02,57.27,130500,0
2005-06-15,57.02,57.32,56.53,57.22,110800,0
2005-06-16,57.27,58,57.27,58,85600,0
2005-06-17,58,58.17,57.61,57.63,82700,0
2005-06-20,57.88,57.97,57.26,57.37,65400,0
2005-06-21,57.49,57.66,57.4,57.54,30000,0
2005-06-22,57.67,57.8,57.02,57.6,77400,0
2005-06-23,57.59,57.87,57.31,57.4,33000,0
2005-06-24,57.16,58.3,57.13,58.3,141900,0
2005-06-27,58.21,58.25,57.85,58.23,124600,0
2005-06-28,58.23,59.43,58.16,59.39,70000,0
2005-06-29,59.25,59.9,59.07,59.6,88300,0
2005-06-30,59.65,59.77,59.14,59.21,57100,0
2005-07-01,59.2,59.2,58.85,59,45700,0
2005-07-05,58.5,58.93,58.41,58.85,132700,0
2005-07-06,58.85,59.03,57.9,58,38500,0
2005-07-07,57.9,58.5,57.61,58.48,84900,0
2005-07-08,58.25,59.89,58.13,59.74,79800,0
2005-07-11,59.6,59.8,59.35,59.74,53400,0
2005-07-12,59.97,60.5,59.76,59.8,83000,0
2005-07-13,59.81,59.99,59.37,59.98,46000,0
2005-07-14,59.7,59.99,58.85,59.12,31000,0
2005-07-15,58.48,59.39,58.1,59.09,19600,0
2005-07-18,59.09,59.76,58.11,58.29,29900,0
2005-07-19,58.49,59.45,58.21,58.46,28800,0
2005-07-20,58.4,59.81,58.4,59.29,38100,0
2005-07-21,58.75,59.48,58.03,58.2,29700,0
2005-07-22,58.65,59.61,58.2,59.61,26800,0
2005-07-25,59.49,59.8,58.54,58.7,26800,0
2005-07-26,58.6,59.34,58.52,59.2,23500,0
2005-07-27,59.2,59.77,58.7,59.3,41300,0
2005-07-28,59.2,60.21,59.2,60.21,73000,0
2005-07-29,59.8,60.2,59.75,60.03,82500,0
2005-08-01,59.95,61.66,59.95,61.47,41900,0
2005-08-02,61.6,62.52,61.6,62.52,68100,0
2005-08-03,62.27,62.58,60.9,62.5,54800,0
2005-08-04,62.25,62.38,61.71,62.05,108100,0
2005-08-05,59.2,59.83,57.23,57.69,344800,0
2005-08-08,57.6,57.6,55.42,55.78,164900,0
2005-08-09,55.58,55.9,55.41,55.75,87400,0
2005-08-10,55.75,56.2,55.7,56.04,90300,0
2005-08-11,56,56.4,55.9,56.39,78700,0
2005-08-12,55.59,56.99,55.5,56.81,147700,0
2005-08-15,56.8,57,55.9,56.65,39700,0
2005-08-16,56.5,56.5,55.45,55.62,38900,0
2005-08-17,55.87,56.2,55.1,55.19,45200,0
2005-08-18,54.6,55.25,54.36,55.19,39200,0
2005-08-19,55.1,55.1,54.54,54.86,21800,0
2005-08-22,55.08,55.62,54.42,55,35600,0
2005-08-23,54.9,55.43,54.01,54.53,30200,0
2005-08-24,54.29,55.88,54.17,54.82,23400,0
2005-08-25,54.95,55.71,54.95,55.66,73900,0
2005-08-26,55.41,55.41,54.32,54.46,29000,0
2005-08-29,54.21,56.22,53.8,56.08,22500,0
2005-08-30,55.84,55.85,53.93,54.64,24200,0
2005-08-31,54.54,55.3,54.11,55.2,57800,0
2005-09-01,55.36,56.43,55.01,56.25,34600,0
2005-09-02,56.05,56.7,55.1,55.82,29300,0
2005-09-06,56.27,57.7,55.76,57.35,65100,0
2005-09-07,57.34,57.5,56.15,56.93,40000,0
2005-09-08,56.6,56.6,55.14,55.48,59200,0
2005-09-09,55.68,55.9,55,55.35,31500,0
2005-09-12,55.1,55.45,54.51,55.13,50600,0
2005-09-13,54.9,55.55,54.48,54.48,25600,0
2005-09-14,54.7,54.87,53.02,54.08,60500,0
2005-09-15,54.19,54.23,53.45,53.85,40100,0
2005-09-16,54.15,54.19,52.8,52.85,127100,0
2005-09-19,52.75,52.76,52.02,52.7,68200,0
2005-09-20,52.74,52.74,51.43,52.28,71700,0
2005-09-21,52.15,52.15,50.72,51.02,81500,0
2005-09-22,50.76,52.25,50.25,52.06,299500,0
2005-09-23,51.85,53.39,51.41,52.6,42600,0
2005-09-26,53.59,55.36,53.55,54.22,63500,0
2005-09-27,53.97,54.81,53.04,54.41,25300,0
2005-09-28,54.5,54.93,53.31,54.49,43700,0
2005-09-29,54.5,55.33,53.31,55.14,40300,0
2005-09-30,55.2,55.2,53.91,54.99,30700,0
2005-10-03,54.8,55.98,54.53,54.75,43400,0
2005-10-04,54.8,56.25,54.6,55.06,40900,0
2005-10-05,54.81,54.81,52.93,54.1,214500,0
2005-10-06,53.87,54.75,53.12,53.95,37600,0
2005-10-07,53.8,54.69,53.66,54.32,20400,0
2005-10-10,54.32,55,53.66,53.88,36000,0
2005-10-11,53.05,54.45,53.05,53.6,51000,0
2005-10-12,53.04,54.1,51.96,53.89,41400,0
2005-10-13,53.75,54.95,52.84,54.79,50000,0
2005-10-14,55,55.65,54.09,55.65,29400,0
2005-10-17,55.5,55.5,54.01,54.6,77200,0
2005-10-18,54.7,54.7,53.76,54,36700,0
2005-10-19,53.8,55.49,53.18,55.21,44900,0
2005-10-20,55,55.5,53.78,54.47,42600,0
2005-10-21,54.65,55.47,54.55,55.03,28300,0
2005-10-24,55.23,56.09,54.86,56.09,31100,0
2005-10-25,56,56,54.7,55.57,83500,0
2005-10-26,55.34,57,54.82,55.88,81100,0
2005-10-27,55.64,55.81,54.41,55.06,39400,0
2005-10-28,55,56.02,54.68,55.69,29800,0
2005-10-31,57.64,58.7,55.5,58.52,154500,0
2005-11-01,57.55,57.97,55.32,57.26,62100,0
2005-11-02,57.1,59.09,56.88,58.54,67200,0
2005-11-03,58.54,59.51,58.54,59.51,111800,0
2005-11-04,60,61.75,58.66,59.98,143200,0
2005-11-07,59.98,60,59.41,59.5,123500,0
2005-11-08,58.51,59.25,58.05,58.87,39900,0
2005-11-09,58.99,59.97,58.52,59.64,65900,0
2005-11-10,59.42,60,58.33,59.67,51900,0
2005-11-11,59.2,60,59.05,59.82,25100,0
2005-11-14,59,59.85,58.54,59.38,36400,0
2005-11-15,58.9,59.94,58.03,59.37,24200,0
2005-11-16,59.45,59.48,57.35,58.7,22800,0
2005-11-17,58.7,59.49,58.7,59.24,18500,0
2005-11-18,59.48,59.5,59.1,59.49,33000,0
2005-11-21,59,59.5,58.58,59.49,41700,0
2005-11-22,59.44,59.5,58.83,59.45,26800,0
2005-11-23,59.21,59.5,58.91,59.2,13800,0
2005-11-25,58.96,59.72,58.52,59.26,4100,0
2005-11-28,59.1,59.3,57.8,57.8,44900,0
2005-11-29,57.01,59.2,57.01,58.43,42400,0
2005-11-30,58.63,59.08,58.33,58.42,40100,0
2005-12-01,58.96,59.97,58.47,59.79,65200,0
2005-12-02,59.58,59.95,59.47,59.83,34800,0
2005-12-05,59.83,60.82,59.45,60.77,197100,0
2005-12-06,60.6,61.68,60.6,61.19,91300,0
2005-12-07,60.25,61.48,60.18,61.05,63100,0
2005-12-08,61.05,61.79,61.01,61.27,35900,0
2005-12-09,61.49,62,60.99,61.39,53800,0
2005-12-12,61.3,61.8,61.04,61.5,51800,0
2005-12-13,60,60.2,59.5,60.14,96700,0
2005-12-14,60.14,60.8,60,60.35,26000,0
2005-12-15,60.01,60.4,59.44,60.17,43800,0
2005-12-16,61.95,66.9,61.62,66.9,291200,0
2005-12-19,66.11,66.11,62.01,63.48,159500,0
2005-12-20,63.65,64.29,62.92,63.29,48200,0
2005-12-21,63.35,64.75,63.35,64.75,56100,0
2005-12-22,66.4,66.81,65.01,65.79,115800,0
2005-12-23,65.75,66,64.92,65,47200,0
2005-12-27,64.9,65.63,64.73,65.19,127400,0
2005-12-28,64.6,65.6,64.25,65.22,62200,0
2005-12-29,64.52,66.45,64.51,66.3,89800,0
2005-12-30,66.05,66.05,64.55,65.44,50700,0
2006-01-03,64.7,65.98,64.3,65.45,86700,0
2006-01-04,65.02,65.45,63.91,65.21,77700,0
2006-01-05,65.1,65.88,64.6,65.4,90700,0
2006-01-06,65.55,67.62,65.55,66.84,81500,0
2006-01-09,66.45,68.23,66.43,67.66,72700,0
2006-01-10,66.9,67.99,66.31,67.27,68300,0
2006-01-11,66.05,68.04,66.02,68,106300,0
2006-01-12,67.8,67.8,66.45,66.52,57400,0
2006-01-13,66.5,67.99,66.26,67.6,34500,0
2006-01-17,66.65,67.61,66.06,66.32,42000,0
2006-01-18,66.1,66.94,65.26,66.49,39800,0
2006-01-19,66.24,67,65.64,66.76,25900,0
2006-01-20,66.99,67.19,65.51,65.85,30900,0
2006-01-23,65.61,66.6,65.61,66.33,34500,0
2006-01-24,66.6,68.08,66.17,68,30300,0
2006-01-25,67.76,68.96,66.82,68.18,43200,0
2006-01-26,67.08,67.73,66.1,66.25,74200,0
2006-01-27,66.07,68.34,66,67.97,59300,0
2006-01-30,67.5,67.88,66.31,66.88,58200,0
2006-01-31,66.64,67.87,65.5,67.4,53500,0
2006-02-01,67.3,67.87,67.02,67.66,57700,0
2006-02-02,67,67,64.63,66.31,71600,0
2006-02-03,66.15,66.56,65.18,66.1,20900,0
2006-02-06,65.86,66.24,64.95,65.9,35600,0
2006-02-07,65.4,67.31,65.4,65.68,26200,0
2006-02-08,65.45,66.38,65.31,66.38,20300,0
2006-02-09,66.13,67.12,65.7,65.75,19200,0
2006-02-10,65.5,67.05,64.85,66.5,36700,0
2006-02-13,66.5,66.5,65.16,65.31,101100,0
2006-02-14,65.06,65.79,65,65.67,63500,0
2006-02-15,65.42,65.92,65.21,65.57,59200,0
2006-02-16,65.72,66.04,65.45,65.55,46800,0
2006-02-17,65.71,65.75,65.13,65.16,59700,0
2006-02-21,65.16,65.19,64.01,65.07,56800,0
2006-02-22,65.32,65.8,65.27,65.72,50000,0
2006-02-23,59,60,57.1,57.25,387600,0
2006-02-24,57.4,57.65,57.23,57.45,98700,0
2006-02-27,57.62,57.99,57.62,57.88,111400,0
2006-02-28,57.92,57.98,57.25,57.31,119600,0
2006-03-01,57.44,60.18,57.42,59.9,146500,0
2006-03-02,60.55,61.41,60.35,60.93,347600,0
2006-03-03,60.68,61.34,60,60.89,74100,0
2006-03-06,60.89,60.89,59.95,60.36,78700,0
2006-03-07,60.11,60.26,59.62,59.62,88900,0
2006-03-08,59.37,59.81,58.68,59.59,103000,0
2006-03-09,59.53,59.79,58.99,59.07,81700,0
2006-03-10,59.07,59.21,58.54,58.99,45000,0
2006-03-13,59.24,59.7,58.36,58.74,116400,0
2006-03-14,58.52,59.15,57.8,59.08,60500,0
2006-03-15,59.08,59.84,59.01,59.84,44300,0
2006-03-16,60.04,60.31,59.87,60,56200,0
2006-03-17,60.05,60.05,58.61,59.21,163200,0
2006-03-20,59.05,59.05,57.67,58.72,72500,0
2006-03-21,58.54,58.64,57.24,57.25,55100,0
2006-03-22,57.25,58.74,57.25,58.74,46900,0
2006-03-23,58.5,59.24,57.73,58.13,54100,0
2006-03-24,58.15,58.15,57.55,57.98,39400,0
2006-03-27,58.06,58.46,57.59,58.46,120500,0
2006-03-28,58.45,59.12,57.8,58.51,170700,0
2006-03-29,59.12,60.33,58.43,60.09,68800,0
2006-03-30,60.29,60.83,60.1,60.8,68500,0
2006-03-31,61.05,62.35,60.91,62.35,105600,0
2006-04-03,62,62.66,61.98,62.47,93600,0
2006-04-04,62.4,62.91,62.4,62.74,79000,0
2006-04-05,62.74,63.11,62.74,62.95,52800,0
2006-04-06,62.93,63.38,62.93,63.2,67000,0
2006-04-07,63.32,63.55,63.1,63.2,76500,0
2006-04-10,63.15,63.35,62.83,63,137600,0
2006-04-11,62.79,62.94,61.65,62.15,48800,0
2006-04-12,62.08,62.63,62.08,62.45,21300,0
2006-04-13,62.35,62.99,62.26,62.68,22100,0
2006-04-17,62.6,63.41,62.55,63.26,37800,0
2006-04-18,63.49,64.75,63.25,64.67,53400,0
2006-04-19,64.53,66.36,64.53,66.31,149800,0
2006-04-20,66.07,66.54,65.95,66.46,97300,0
2006-04-21,68,68,65.88,66.46,68100,0
2006-04-24,66.29,66.45,66.21,66.25,139200,0
2006-04-25,66.23,66.48,65.95,66.05,435900,0
2006-04-26,66,66.06,65.5,65.79,54700,0
2006-04-27,65.2,65.6,64.28,65,87800,0
2006-04-28,64.55,65.41,64.25,65.41,52200,0
2006-05-01,64.9,65.47,64.33,64.7,51800,0
2006-05-02,64.55,65,63.86,65,29200,0
2006-05-03,64.88,65.28,64.82,65,56100,0
2006-05-04,65,65.8,63.25,63.25,128300,0
2006-05-05,73.72,75,69.53,70.75,716500,0
2006-05-08,69.5,70.51,69.5,70.49,85200,0
2006-05-09,69.6,71.43,69.47,71.28,82800,0
2006-05-10,71.25,71.88,71.17,71.25,78800,0
2006-05-11,71.04,71.97,71.04,71.24,99400,0
2006-05-12,71.16,71.55,71.02,71.3,122000,0
2006-05-15,71.05,71.39,70.41,70.8,81600,0
2006-05-16,70.8,71.1,70.26,70.4,57400,0
2006-05-17,70.15,70.68,69.97,70.17,74500,0
2006-05-18,70.05,70.69,70.05,70.28,77400,0
2006-05-19,69.88,69.97,69.03,69.79,110100,0
2006-05-22,69.5,69.6,68.75,69.16,73800,0
2006-05-23,69.37,69.4,68.4,68.43,93700,0
2006-05-24,68.23,68.9,66.37,67.38,162900,0
2006-05-25,67,68.1,66.86,68,110100,0
2006-05-26,68.08,68.53,67.5,67.55,88600,0
2006-05-30,67.3,67.3,66.63,66.83,129600,0
2006-05-31,66.8,66.85,65.91,66.42,175700,0
2006-06-01,66.4,66.7,66.28,66.5,61300,0
2006-06-02,66.72,67.13,66.7,67.04,137600,0
2006-06-05,66.8,67.12,65.77,65.95,96400,0
2006-06-06,66.47,66.47,64.65,65.31,95400,0
2006-06-07,65.31,66.3,65,65.2,51900,0
2006-06-08,65.02,65.75,63.75,65.44,75000,0
2006-06-09,65.68,66.13,64.53,64.93,35900,0
2006-06-12,65,65.09,63.76,64.7,71500,0
2006-06-13,64.5,66.75,64.34,64.4,141500,0
2006-06-14,63.55,63.65,62.83,63.43,131100,0
2006-06-15,63.65,66.98,63.65,66.97,110800,0
2006-06-16,66.72,66.78,66.2,66.76,282500,0
2006-06-19,66.83,67.07,65.07,65.5,84000,0
2006-06-20,65.32,65.41,64.1,64.8,74600,0
2006-06-21,64.75,65.56,64.22,64.92,66400,0
2006-06-22,64.74,65.15,63.93,65.07,38900,0
2006-06-23,64.6,65.18,64.32,64.75,33100,0
2006-06-26,64.94,65.74,64.75,65.74,40000,0
2006-06-27,65.64,66.32,64.17,64.35,42000,0
2006-06-28,64.35,64.4,63.09,63.98,45100,0
2006-06-29,63.74,65.72,63.62,65.47,119700,0
2006-06-30,65.45,65.65,64.47,64.94,139300,0
2006-07-03,64.74,65.76,64.35,65.55,23800,0
2006-07-05,65.35,66.83,65.05,66.3,60800,0
2006-07-06,66.35,67.45,65.96,66.16,41200,0
2006-07-07,65.93,66.47,64.85,65.14,34500,0
2006-07-10,65.37,66.55,65.11,65.83,66200,0
2006-07-11,65.59,65.85,64.86,65.54,83000,0
2006-07-12,65.31,65.31,64.1,64.38,58300,0
2006-07-13,63.92,64.36,63.53,63.92,66100,0
2006-07-14,63.68,64.21,62.66,63.65,55000,0
2006-07-17,64.07,65.92,63.98,65.13,93000,0
2006-07-18,66,66.96,65.77,66.8,90200,0
2006-07-19,65.2,67.98,65.2,67.57,98300,0
2006-07-20,67.8,67.95,66.97,67.55,83300,0
2006-07-21,67.3,67.35,64.41,65.54,83800,0
2006-07-24,65.71,66.88,65.7,65.95,41400,0
2006-07-25,65.7,67.57,65.18,66.52,42300,0
2006-07-26,66.52,66.99,65.01,66.13,50200,0
2006-07-27,66.24,66.37,64.6,64.76,44600,0
2006-07-28,65,66.48,64.24,66.09,47400,0
2006-07-31,65.6,66.11,64.32,65.89,41900,0
2006-08-01,65.66,65.67,63.69,64.22,41000,0
2006-08-02,64.1,65.5,63.48,65.5,47200,0
2006-08-03,65,65.36,63.52,65.13,52400,0
2006-08-04,67,70.2,67,68.7,319300,0
2006-08-07,68.2,68.2,65.82,66.83,78800,0
2006-08-08,66.82,68,66.82,67.46,81300,0
2006-08-09,67.71,69,66.26,66.6,48000,0
2006-08-10,66.35,68.75,66,67.85,49600,0
2006-08-11,67.25,67.25,66.12,66.34,29300,0
2006-08-14,66.47,68.07,65.44,66.56,59400,0
2006-08-15,66.76,68.85,66.75,68.8,63300,0
2006-08-16,68.97,70.15,68.91,69.66,65500,0
2006-08-17,69.46,71.87,69.46,70.58,65400,0
2006-08-18,70.83,71.56,70.3,71.12,55700,0
2006-08-21,70.75,71.42,70.29,70.29,48700,0
2006-08-22,70.29,70.76,69.98,70.5,52900,0
2006-08-23,70.5,71.23,69.5,69.76,54700,0
2006-08-24,69.93,70.77,69.46,70.36,25700,0
2006-08-25,69.86,71.61,69.86,71.19,70000,0
2006-08-28,71.06,72,71.06,71.91,53300,0
2006-08-29,72,73.03,71.78,72.85,75600,0
2006-08-30,72.62,73.5,72.39,73.47,48100,0
2006-08-31,73.5,74.48,73.39,73.41,64800,0
2006-09-01,73.52,73.91,73.19,73.73,65100,0
2006-09-05,73.78,74.05,73.41,73.47,78500,0
2006-09-06,72.25,73.31,71.83,72.3,81900,0
2006-09-07,72.07,72.47,71.32,71.48,142300,0
2006-09-08,71.55,71.88,71.29,71.6,56800,0
2006-09-11,71.43,71.67,71.17,71.33,97900,0
2006-09-12,71.22,71.99,71.19,71.59,111700,0
2006-09-13,71.59,71.99,71.35,71.76,49700,0
2006-09-14,71.55,71.9,71.11,71.82,44200,0
2006-09-15,72,72.07,71.07,71.07,166100,0
2006-09-18,70.6,71.52,70.48,71.25,74100,0
2006-09-19,71.28,71.4,69.16,70.24,110600,0
2006-09-20,70.84,72,70.4,71.69,138700,0
2006-09-21,71.51,72.5,70.64,70.85,76900,0
2006-09-22,70.6,70.89,70.06,70.84,56800,0
2006-09-25,70.9,71.83,70.34,71.47,63800,0
2006-09-26,71.26,71.93,71.05,71.49,103400,0
2006-09-27,71.26,72.18,71.12,71.65,53300,0
2006-09-28,71.74,71.79,71.49,71.74,24400,0
2006-09-29,71.57,71.75,70.71,70.73,39300,0
2006-10-02,70.73,70.73,68.48,68.91,48500,0
2006-10-03,68.81,70.03,68,69.86,59800,0
2006-10-04,69.69,71.67,69.24,71.67,38600,0
2006-10-05,71.44,72.33,71.44,71.77,55700,0
2006-10-06,71.62,71.75,70.7,70.75,29700,0
2006-10-09,70.55,71.03,70.13,71.03,25900,0
2006-10-10,71.06,72.27,70.87,71.69,64500,0
2006-10-11,71.44,72.43,71.44,72.05,68800,0
2006-10-12,72,73.75,71.85,73.5,95600,0
2006-10-13,73.5,73.86,73.27,73.55,44200,0
2006-10-16,73.7,74,73.19,73.92,104000,0
2006-10-17,73.52,75,73.01,73.75,58600,0
2006-10-18,74.4,75.32,74.08,74.36,38300,0
2006-10-19,73.56,75.03,73.46,74.89,38200,0
2006-10-20,74.99,74.99,74.16,74.27,21700,0
2006-10-23,74.02,75,73.63,74.65,32900,0
2006-10-24,74.17,74.67,73.75,73.8,22900,0
2006-10-25,72.7,73.58,71.9,73.56,40400,0
2006-10-26,73.81,74.87,73,74.75,41200,0
2006-10-27,74.52,75,74.25,74.34,16800,0
2006-10-30,74.14,74.37,73.19,73.79,23700,0
2006-10-31,73.95,73.99,72.73,73.42,24000,0
2006-11-01,73.6,74.09,71.8,71.91,49000,0
2006-11-02,71.81,73.38,71.25,73,28000,0
2006-11-03,74.45,74.92,72,74.88,47600,0
2006-11-06,74.98,76.38,74.82,76.34,40300,0
2006-11-07,76.34,77.99,76.26,76.38,68100,0
2006-11-08,76.02,78.73,76.02,78.06,51500,0
2006-11-09,77.86,78.22,75.21,76.02,29300,0
2006-11-10,75.97,77.12,75.53,76.75,19700,0
2006-11-13,76.95,78.93,76.9,78.45,34600,0
2006-11-14,78.43,78.7,77.13,78.52,50100,0
2006-11-15,78.52,80.23,78.52,80.23,62100,0
2006-11-16,80.15,80.15,78.8,79.4,50400,0
2006-11-17,79.39,79.8,77.03,79.71,45100,0
2006-11-20,79.71,81.89,79.57,80.42,73600,0
2006-11-21,80.22,80.99,79.61,80.69,34100,0
2006-11-22,80.44,80.56,79.37,79.7,41500,0
2006-11-24,79.33,80.32,79.19,79.65,6800,0
2006-11-27,79.65,79.65,78.2,78.41,77900,0
2006-11-28,77.91,79.2,77.58,78.96,66700,0
2006-11-29,79.19,81.18,78.94,80.19,91100,0
2006-11-30,80.24,80.63,78.83,78.95,71100,0
2006-12-01,78.75,78.94,77.2,78.03,65500,0
2006-12-04,77.81,80.57,77.81,80,54700,0
2006-12-05,79.85,81.83,79.81,81.6,38600,0
2006-12-06,81.35,82.03,80.8,81.8,32200,0
2006-12-07,81.55,81.7,79.94,81.04,29300,0
2006-12-08,80.54,81.8,80.14,81.38,39700,0
2006-12-11,81.41,82.99,81.41,82.77,139500,0
2006-12-12,82.75,84.3,81.56,84.01,116300,0
2006-12-13,84.01,84.34,82.87,83.03,78300,0
2006-12-14,82.57,84.08,81.68,82.59,63100,0
2006-12-15,82.24,83.25,82.24,83.23,101800,0
2006-12-18,83.03,83.63,81.41,81.81,57400,0
2006-12-19,81.73,82.3,81.35,81.82,57100,0
2006-12-20,81.9,82.3,81.54,81.91,41900,0
2006-12-21,81.67,82.26,80.31,80.6,77000,0
2006-12-22,80.6,81.3,80.4,80.8,22200,0
2006-12-26,80.7,82.69,80.7,82.55,42100,0
2006-12-27,83.15,83.99,83.11,83.99,70000,0
2006-12-28,83.34,83.75,82.54,83.5,41700,0
2006-12-29,83.58,83.72,82.15,82.52,48200,0
2007-01-03,81.77,82.87,81.55,82.22,58000,0
2007-01-04,81.66,83.49,81.52,83.25,49800,0
2007-01-05,82.72,82.95,80.65,81.41,55900,0
2007-01-08,81.4,82.34,81.4,81.9,45500,0
2007-01-09,81.7,82.8,81.1,82.48,45400,0
2007-01-10,82.24,82.95,81.56,82.27,49900,0
2007-01-11,82.31,83.5,82.31,83.41,61200,0
2007-01-12,83.41,83.77,83.18,83.6,41700,0
2007-01-16,83.63,84.3,83.16,83.34,66200,0
2007-01-17,82.6,84.09,82.6,83.3,38700,0
2007-01-18,83.22,83.96,83.07,83.3,48300,0
2007-01-19,82.4,84.5,82.22,83.8,52200,0
2007-01-22,83.8,83.8,81.75,81.91,77400,0
2007-01-23,81.31,83.97,81.31,82.83,62400,0
2007-01-24,82.81,84.11,82.55,83.46,49300,0
2007-01-25,83.21,83.21,81.12,81.59,48900,0
2007-01-26,81.8,82.78,80.84,82.58,34800,0
2007-01-29,82.58,84.81,82.58,84.8,87500,0
2007-01-30,84.79,85.24,83.6,85.15,41500,0
2007-01-31,85.18,86.27,84.62,86.04,48900,0
2007-02-01,86.27,87.64,86.19,87.64,34600,0
2007-02-02,88.15,88.54,87.1,87.13,51400,0
2007-02-05,86.88,87.46,86,87.08,32100,0
2007-02-06,86.51,87.43,85.5,86.57,44800,0
2007-02-07,86.36,87.46,86.27,87.4,33600,0
2007-02-08,87.01,87.29,86.9,87.25,30600,0
2007-02-09,87.01,87.25,85.48,85.88,36200,0
2007-02-12,77.18,86.63,77.18,86.2,47906,0
2007-02-13,86.69,87.59,86.53,87.59,27824,0
2007-02-14,87.51,87.69,85.5,85.51,38200,0
2007-02-15,85.73,85.95,85.1,85.2,30700,0
2007-02-16,85.2,85.59,84.4,84.9,33800,0
2007-02-20,84.9,86.24,83.46,86.24,52600,0
2007-02-21,85.8,85.8,82.5,83.1,61200,0
2007-02-22,83.1,83.94,81.4,82.18,68200,0
2007-02-23,74,77.43,69.27,76.5,473200,0
2007-02-26,76.34,77.34,74.48,75.74,102785,0
2007-02-27,70.73,84.44,67.04,72.64,151400,0
2007-02-28,72.39,72.64,70.71,70.91,127700,0
2007-03-01,70.37,72.02,70.01,71.15,72797,0
2007-03-02,70.61,71.62,70.42,70.42,128700,0
2007-03-05,69.91,69.93,68.78,69.49,90700,0
2007-03-06,69.57,70.63,69.57,70.62,39400,0
2007-03-07,70.62,70.63,69.71,69.8,69600,0
2007-03-08,69.94,70.54,69.17,69.4,55800,0
2007-03-09,69.8,69.8,68.39,68.94,46500,0
2007-03-12,69.14,69.14,68,68.45,68500,0
2007-03-13,67.98,68.01,66.8,67.67,127600,0
2007-03-14,67.42,68.95,67.15,68.51,94100,0
2007-03-15,68.76,70.05,68.7,69.97,53200,0
2007-03-16,69.96,70.15,69.02,69.71,139700,0
2007-03-19,69.96,70.98,69.71,70.19,117900,0
2007-03-20,69.95,70.69,69.47,70.45,32100,0
2007-03-21,70.45,72.52,70.27,72.38,47000,0
2007-03-22,72.58,73.24,71.42,72.51,58300,0
2007-03-23,72.45,73.18,71.83,73.02,56600,0
2007-03-26,72.77,73.12,71.99,72.39,73600,0
2007-03-27,72.17,72.27,70.13,70.35,71700,0
2007-03-28,70.1,71.52,70.08,71.42,214300,0
2007-03-29,71.42,71.88,68.74,70.23,62100,0
2007-03-30,70.01,70.37,68.91,69.84,89300,0
2007-04-02,70.03,70.03,69.42,69.78,56300,0
2007-04-03,69.93,70.7,69.85,69.99,87200,0
2007-04-04,69.87,70.99,69.72,70.4,47100,0
2007-04-05,70.64,71,70.64,70.92,34700,0
2007-04-09,70.3,70.81,70.08,70.09,53400,0
2007-04-10,70,70.59,69.91,70.36,47000,0
2007-04-11,70.39,70.39,68.52,69.25,67800,0
2007-04-12,69.1,70.05,69.08,70.05,35600,0
2007-04-13,70.05,70.18,69.37,70.18,175500,0
2007-04-16,70.28,70.4,69.51,70.22,84400,0
2007-04-17,70.22,70.68,69.46,70.5,34300,0
2007-04-18,70.31,70.5,69.11,69.54,33400,0
2007-04-19,69.29,69.78,68.52,68.81,42500,0
2007-04-20,67.53,70.34,67.53,70.13,46600,0
2007-04-23,69.91,70.5,69.11,69.42,41700,0
2007-04-24,69.41,70.07,68.9,69.57,44900,0
2007-04-25,70.01,71.23,69.6,70.33,56500,0
2007-04-26,70.1,71.15,68.5,70.89,135200,0
2007-04-27,70.64,71.72,70.64,71.65,92100,0
2007-04-30,71.65,71.99,70.51,70.77,107000,0
2007-05-01,70.79,70.97,70.06,70.66,47100,0
2007-05-02,70.83,72.42,70.67,72.15,62000,0
2007-05-03,71.74,72.99,71.36,72.05,65600,0
2007-05-04,69.7,72.29,69.05,70.25,119600,0
2007-05-07,70.03,70.95,70.03,70.59,54700,0
2007-05-08,70.02,70.44,68.18,69.08,76800,0
2007-05-09,68.84,70.81,68.84,70.2,61600,0
2007-05-10,69.95,71.51,69.68,70.37,125600,0
2007-05-11,70.58,72.09,70.58,71.49,50400,0
2007-05-14,71.33,71.47,70.67,71.03,120400,0
2007-05-15,70.84,71.94,70.73,71.08,94600,0
2007-05-16,71.16,73.88,70,73.88,115300,0
2007-05-17,73.84,73.84,73.13,73.61,89600,0
2007-05-18,73.61,74.02,73.14,73.65,56000,0
2007-05-21,73.45,74.19,72.95,73.8,41675,0
2007-05-22,72.7,74.37,72.7,73.91,60800,0
2007-05-23,74.15,74.15,73.24,73.51,85900,0
2007-05-24,73.31,74.36,73.31,73.65,71200,0
2007-05-25,73.8,74.81,73.75,74.17,41500,0
2007-05-29,74.41,74.83,73.3,74.47,52900,0
2007-05-30,74.03,74.57,73.68,73.68,157400,0
2007-05-31,73.89,75.5,73.89,74.7,138900,0
2007-06-01,74.94,75.09,74.44,74.82,166900,0
2007-06-04,74.3,75.01,74.25,74.64,160200,0
2007-06-05,74.06,74.58,73.85,74.13,119500,0
2007-06-06,73.49,74.33,73.32,74.14,104000,0
2007-06-07,74.01,74.29,73.38,73.9,116000,0
2007-06-08,73.99,74.39,73.75,74.04,71700,0
2007-06-11,73.8,74.19,73.74,74,50400,0
2007-06-12,73.52,74,73.24,73.68,55100,0
2007-06-13,73.61,74.72,73.61,74,60400,0
2007-06-14,73.91,75,73.76,73.84,70700,0
2007-06-15,74.05,75.56,73.72,73.98,211600,0
2007-06-18,74.03,74.03,73.33,73.69,35700,0
2007-06-19,73.45,74.07,73.12,74.04,54200,0
2007-06-20,74.05,74.29,72,72.37,40400,0
2007-06-21,72.37,73.53,72,72.9,37500,0
2007-06-22,72.84,72.84,71.29,71.91,108000,0
2007-06-25,71.37,71.51,70.24,70.79,57600,0
2007-06-26,71.01,73.55,71.01,73.4,82000,0
2007-06-27,72.56,74.17,72.5,73.92,56100,0
2007-06-28,73.92,74.49,73.62,74.31,41900,0
2007-06-29,74.54,76.22,74.15,75.57,96200,0
2007-07-02,75.81,77.75,75.57,76.83,92000,0
2007-07-03,76.9,77.6,76.86,77.15,35000,0
2007-07-05,77.08,77.48,76.89,77.2,159600,0
2007-07-06,76.82,77.18,76.68,77.1,32500,0
2007-07-09,77.09,77.67,77.01,77.09,140100,0
2007-07-10,76.73,76.73,75.58,75.58,106300,0
2007-07-11,75.44,75.93,75.14,75.86,44200,0
2007-07-12,76.4,77.26,76.22,77.2,109400,0
2007-07-13,76.96,78,76.4,77.5,83100,0
2007-07-16,77.34,77.8,77.1,77.51,157500,0
2007-07-17,77.71,78.98,77.62,78.13,115100,0
2007-07-18,79.75,79.75,77.43,78.65,72400,0
2007-07-19,78.87,80,78.67,79.7,106400,0
2007-07-20,79.52,79.71,77.74,78.93,133200,0
2007-07-23,79.06,79.98,78.92,78.92,79700,0
2007-07-24,78.32,78.8,78.14,78.28,138500,0
2007-07-25,78.69,79.47,77.99,78.29,121000,0
2007-07-26,76.38,78.82,76.08,77.13,181100,0
2007-07-27,76.65,77.1,75.34,75.34,97600,0
2007-07-30,75.04,75.99,73.56,75.62,75800,0
2007-07-31,76.24,76.74,74,74.16,60100,0
2007-08-01,73.66,75.65,73.6,75.32,74800,0
2007-08-02,75.61,75.99,74.61,75.72,49900,0
2007-08-03,75.55,76.34,73.3,74.2,78600,0
2007-08-06,74.26,77.31,73.05,76.84,113200,0
2007-08-07,76.59,78.43,75.02,77.16,77500,0
2007-08-08,82,82.49,78.73,81.16,234200,0
2007-08-09,81.16,83.6,78.36,79,154900,0
2007-08-10,79,81.5,78.63,80.63,301700,0
2007-08-13,81.75,81.95,79.6,79.85,155600,0
2007-08-14,79.7,80.51,79.5,79.58,119700,0
2007-08-15,79.71,81.49,79,79.01,85100,0
2007-08-16,79,81.5,78.49,81.45,126300,0
2007-08-17,84,88.99,81.14,84.85,158600,0
2007-08-20,85.07,85.77,83.33,84.87,44600,0
2007-08-21,83.57,85.31,83,83.74,47500,0
2007-08-22,84.21,84.96,84.06,84.75,41400,0
2007-08-23,84.73,85.91,83.2,84.36,50500,0
2007-08-24,84.56,84.87,83.06,84.87,34800,0
2007-08-27,84.45,85.2,83.16,83.48,43500,0
2007-08-28,83.1,83.56,82.64,83,65100,0
2007-08-29,83.61,85.1,82.66,84.95,38000,0
2007-08-30,84.04,85.59,83.17,83.58,53400,0
2007-08-31,83.63,84.42,83,84.32,50800,0
2007-09-04,84.13,85.74,83.87,85.67,69800,0
2007-09-05,85.25,86.7,84.09,85.96,125200,0
2007-09-06,86.09,86.47,84.72,85.06,63600,0
2007-09-07,85,85.52,82.92,83.14,120500,0
2007-09-10,83.82,84.64,83,84.14,68600,0
2007-09-11,84.34,85.8,84.34,85.56,52500,0
2007-09-12,85.41,86.31,82.66,83.01,229100,0
2007-09-13,83.02,83.69,82.01,83.15,97700,0
2007-09-14,82.75,83.63,82.26,83.53,67300,0
2007-09-17,83.36,84.66,82.54,83.2,182400,0
2007-09-18,83.53,85.75,82.52,84.48,103915,0
2007-09-19,85.51,86.92,84.94,86,122900,0
2007-09-20,85.78,87.09,85.49,86.63,37300,0
2007-09-21,87.45,87.45,85.61,85.76,108400,0
2007-09-24,85.76,85.76,83.55,84.24,50700,0
2007-09-25,83.9,84.1,83.12,83.5,48700,0
2007-09-26,84.33,87.37,84.19,86.86,171900,0
2007-09-27,87.53,91.53,85.77,91.53,135900,0
2007-09-28,90.83,94,89.9,90.5,109100,0
2007-10-01,90.1,95.71,89.91,95.16,128600,0
2007-10-02,95.63,96.1,92.66,94.6,72100,0
2007-10-03,93.9,94.19,93.04,93.26,79400,0
2007-10-04,93.79,95.21,91.2,93,83500,0
2007-10-05,94.14,95.77,93.25,95.34,91600,0
2007-10-08,94.96,98.58,94.96,98.13,85200,0
2007-10-09,97.67,98.19,96.25,96.91,150900,0
2007-10-10,96.91,97.41,96.45,97.18,102200,0
2007-10-11,97.01,97.53,94.05,95.23,86100,0
2007-10-12,94.74,96.29,94.58,95.08,66500,0
2007-10-15,95.43,96.68,94.53,95.46,119700,0
2007-10-16,95.39,96.73,95.39,96.24,113600,0
2007-10-17,97.3,97.55,95.5,96.61,119700,0
2007-10-18,96.44,97.81,95.44,97.05,117600,0
2007-10-19,97.06,97.67,95.5,97.49,138800,0
2007-10-22,95.32,97.07,93.9,95.24,91200,0
2007-10-23,95.81,96.72,93.67,95.07,66300,0
2007-10-24,94.54,95.49,92.16,94.35,88300,0
2007-10-25,94.82,96.43,94.69,94.89,110100,0
2007-10-26,95.62,96.91,95.32,95.51,98800,0
2007-10-29,95.82,96.22,94.95,95.25,88200,0
2007-10-30,95.02,95.98,94.59,95.36,77600,0
2007-10-31,95.86,98,93.79,96.58,120400,0
2007-11-01,96.58,97.98,90.68,90.68,119201,0
2007-11-02,91.66,92.89,90,92.28,89900,0
2007-11-05,90.86,95.33,90.86,94,124224,0
2007-11-06,94.4,95,91.02,94.55,69800,0
2007-11-07,97.05,115.23,97.05,107.57,529065,0
2007-11-08,107.55,110,105.99,105.99,153700,0
2007-11-09,105,108.52,104.08,106.51,111000,0
2007-11-12,106.61,113.02,105.02,106.28,192615,0
2007-11-13,106.74,107.48,104.03,106.57,108400,0
2007-11-14,107.47,107.47,103.39,104.53,94710,0
2007-11-15,104,104.07,96.54,102.84,70500,0
2007-11-16,100.01,104.96,100.01,104.24,62900,0
2007-11-19,102.21,104.13,101.13,102.77,79400,0
2007-11-20,101.22,104.98,99.01,102,194917,0
2007-11-21,100.9,102.54,99.99,100.48,80650,0
2007-11-23,101.48,103.1,100.36,101.86,21000,0
2007-11-26,101.79,102.97,96.58,96.81,83727,0
2007-11-27,97.56,100.75,95,99.95,52798,0
2007-11-28,101.44,104.98,100,103.3,69000,0
2007-11-29,102.9,102.9,99.5,100.86,54500,0
2007-11-30,101.98,104.16,100,100.91,75439,0
2007-12-03,101.85,104.17,100,102.18,65300,0
2007-12-04,100.85,100.85,97.17,97.55,121100,0
2007-12-05,99.48,106.43,99.24,103.92,108300,0
2007-12-06,102.88,106.31,102.88,106.22,87100,0
2007-12-07,105.36,106.31,101.66,103.77,79900,0
2007-12-10,102.22,103,101.15,102.45,166420,0
2007-12-11,102.45,105.5,100.46,101.3,136400,0
2007-12-12,103.25,107.98,101.25,103.48,67526,0
2007-12-13,102.79,102.89,100.47,101.73,42484,0
2007-12-14,100.22,101.71,97.1,98.09,84600,0
2007-12-17,95.83,98.44,91.65,95.76,161102,0
2007-12-18,95.39,100.21,95.39,100.15,110467,0
2007-12-19,99.1,100.71,97,99.96,77500,0
2007-12-20,100.48,103.07,97.22,103.07,71959,0
2007-12-21,105.37,105.37,98.77,103,241215,0
2007-12-24,102.27,104.88,101.5,104.87,44720,0
2007-12-26,104.87,107.3,102,106.3,96120,0
2007-12-27,105.48,108.54,104.32,105.86,103315,0
2007-12-28,105.86,109.99,104.95,105.35,125500,0
2007-12-31,104.44,105.05,101,103.62,67300,0
2008-01-02,103.25,104.99,98.98,99.97,86600,0
2008-01-03,99.97,100.38,97.46,97.65,78700,0
2008-01-04,96.16,99,96.1,97.68,87800,0
2008-01-07,97.23,100.33,95.1,99.7,129100,0
2008-01-08,101.22,101.22,95.17,95.22,115600,0
2008-01-09,96.39,100.83,95.02,100.65,122073,0
2008-01-10,99.29,101.8,97.43,100.03,61000,0
2008-01-11,99.07,100.69,97.5,97.89,67400,0
2008-01-14,98.23,98.52,94,95.5,62600,0
2008-01-15,94.56,96.75,94.06,95.43,54604,0
2008-01-16,95.38,98.49,94.07,96,51700,0
2008-01-17,97,97.49,95.84,96.17,93200,0
2008-01-18,96.73,98.18,93.01,93.12,121600,0
2008-01-22,90.75,97.41,89.74,95.25,72740,0
2008-01-23,93.27,98.31,91,97,97580,0
2008-01-24,97.99,97.99,93.5,93.63,84688,0
2008-01-25,95.16,96.91,88.47,93.23,45400,0
2008-01-28,94.31,94.5,90.13,91,128500,0
2008-01-29,91.38,92.83,89.97,90.9,80900,0
2008-01-30,90.42,93.23,89.3,89.63,86954,0
2008-01-31,88,95.21,87.5,94.79,165837,0
2008-02-01,94.33,96.23,91.5,94.3,122602,0
2008-02-04,93.1,94.99,89.99,92.32,97490,0
2008-02-05,89.68,91.11,87.4,87.98,89499,0
2008-02-06,88.86,89.77,86.55,89.04,71714,0
2008-02-07,88.36,91.66,87.75,90.92,50400,0
2008-02-08,90.53,91.5,88.1,89.56,39200,0
2008-02-11,88.59,89.15,84.3,87.41,97909,0
2008-02-12,87.41,89.24,86.02,86.62,73700,0
2008-02-13,86.29,87.55,86.07,87.23,81200,0
2008-02-14,87.25,87.36,84.31,85.44,81008,0
2008-02-15,84.81,85.92,82.53,84.97,94871,0
2008-02-19,84.34,85.74,84.01,84.81,98892,0
2008-02-20,85,86.54,84.05,85.45,104200,0
2008-02-21,84.85,87.86,84.85,85.82,118400,0
2008-02-22,85.82,86.99,83.31,86.62,102222,0
2008-02-25,86.6,90.97,85.91,89.99,109745,0
2008-02-26,89.22,91.89,88.47,89.06,72377,0
2008-02-27,88.02,90.89,87.99,88.41,66066,0
2008-02-28,86.84,90.34,86.35,89.09,90075,0
2008-02-29,87.81,95.24,82.5,94.44,261644,0
2008-03-03,93.35,94.35,91.63,93.43,235000,0
2008-03-04,92.65,92.87,89.68,91.6,95200,0
2008-03-05,91.86,92.03,90,90.72,55900,0
2008-03-06,90.4,90.86,88.75,88.78,60200,0
2008-03-07,86.8,90,86.8,88.48,51400,0
2008-03-10,88.97,89.95,87.07,89,89400,0
2008-03-11,89.97,92.54,87.69,92.54,120820,0
2008-03-12,92.85,93.93,91.21,92.12,97266,0
2008-03-13,90.89,93.95,89.01,92.47,64900,0
2008-03-14,92.11,92.83,88.54,90.4,137900,0
2008-03-17,89.52,92,88.45,89.37,74350,0
2008-03-18,89.97,90.99,88.18,90,100700,0
2008-03-19,90.14,91,88.98,89.09,63800,0
2008-03-20,87.2,90,86.5,88.65,312400,0
2008-03-24,87.84,90,87.84,88.59,99900,0
2008-03-25,88.5,88.86,87.29,87.54,103900,0
2008-03-26,87.29,89.92,87.05,89.55,80300,0
2008-03-27,89.87,91.48,89.26,89.93,80000,0
2008-03-28,89.89,90.97,88.21,88.65,48001,0
2008-03-31,87.92,90.04,87.64,88.95,41237,0
2008-04-01,88.86,92.09,88.7,92.09,93900,0
2008-04-02,91.57,93.2,91.1,92.27,104092,0
2008-04-03,91.26,91.81,89.82,90.48,49200,0
2008-04-04,90.07,90.48,88.14,88.8,83600,0
2008-04-07,88.78,89.6,87.15,87.46,84000,0
2008-04-08,86.6,87.88,85,85.55,72200,0
2008-04-09,85.55,86.3,83.63,86.18,123700,0
2008-04-10,86.14,86.18,85.75,86,119300,0
2008-04-11,85.64,85.94,84.53,84.57,62500,0
2008-04-14,83.89,85.54,83.89,84.3,37408,0
2008-04-15,84.3,84.3,80.86,80.9,70318,0
2008-04-16,81.5,83.95,80.01,83.8,105438,0
2008-04-17,83.5,84.58,81.85,81.95,42312,0
2008-04-18,83.63,84.54,82.02,84.25,40644,0
2008-04-21,83.75,84.71,82.11,82.25,58599,0
2008-04-22,82.03,82.5,77.52,78.08,174729,0
2008-04-23,78.4,80.83,78.2,79.99,111661,0
2008-04-24,80.19,80.32,79.5,80.07,113454,0
2008-04-25,80.5,82.15,80.47,81.57,67210,0
2008-04-28,82.01,84.28,81.6,83.86,87385,0
2008-04-29,81.14,85.58,79.32,84.56,121522,0
2008-04-30,84,85.04,83.02,83.35,132555,0
2008-05-01,83.46,85.5,83,83.99,130135,0
2008-05-02,84.49,85.75,83.54,84.15,89696,0
2008-05-05,84.36,85.87,83.32,85.25,159089,0
2008-05-06,85.19,88,83.34,85,119153,0
2008-05-07,83.82,91.3,83.82,87.31,197904,0
2008-05-08,87.5,89.19,86.19,87.89,158794,0
2008-05-09,87.31,88.46,86.18,87.12,86285,0
2008-05-12,87.12,88.92,86.43,88.46,65106,0
2008-05-13,88.47,88.75,86.55,87.1,92607,0
2008-05-14,87.98,88,85.06,87.14,99967,0
2008-05-15,85.9,87.65,85.51,86.92,67682,0
2008-05-16,87.79,89.95,86,87.08,69539,0
2008-05-19,87,88.79,86.99,88.19,82763,0
2008-05-20,87.64,89,87,88.7,64436,0
2008-05-21,89.19,90.81,87.98,87.98,120378,0
2008-05-22,87.63,89.24,87.63,88.24,105062,0
2008-05-23,87.66,88.63,86.88,88.1,48599,0
2008-05-27,87.53,89.33,87.26,88.21,51002,0
2008-05-28,88.88,89.44,87.03,88.12,41038,0
2008-05-29,87.63,89.83,87.12,89.12,58739,0
2008-05-30,89.35,89.82,88.25,89.48,121684,0
2008-06-02,88.58,89.99,86.6,88.18,55127,0
2008-06-03,87.93,88.88,86.24,88.25,62616,0
2008-06-04,88,88.99,86.75,88.14,55369,0
2008-06-05,88.04,89.62,87.81,89.19,52088,0
2008-06-06,88.43,88.85,86.32,86.45,39657,0
2008-06-09,86.3,87.11,84.72,85.61,63617,0
2008-06-10,84.27,88.53,83.76,87.82,77899,0
2008-06-11,87.5,88.67,87.01,88,72093,0
2008-06-12,87.69,89.62,87.69,88.47,69523,0
2008-06-13,89.22,90.82,88.92,90.82,64472,0
2008-06-16,89.08,90.96,89.08,90.44,48798,0
2008-06-17,89.75,90.99,88.84,88.96,62254,0
2008-06-18,88.4,88.41,87.02,87.03,43422,0
2008-06-19,87,88.5,87,88.14,33315,0
2008-06-20,88.15,88.3,84.83,85,145350,0
2008-06-23,84.77,85.19,82.32,82.32,64215,0
2008-06-24,82.01,82.88,80.03,80.8,69940,0
2008-06-25,80.03,82.74,80.01,82.58,103067,0
2008-06-26,81.74,83.23,80.6,82.66,113713,0
2008-06-27,83.14,84.15,80,80,562081,0
2008-06-30,83.3,83.31,80,80.89,153960,0
2008-07-01,80.99,82.17,80.85,81.9,131586,0
2008-07-02,80.25,82.02,80.25,80.9,127883,0
2008-07-03,81.08,81.51,80.55,80.9,50108,0
2008-07-07,80.6,81.25,79.54,80,58783,0
2008-07-08,80,82,79.28,81.76,83459,0
2008-07-09,81.26,81.76,79.7,79.7,47852,0
2008-07-10,79.5,81.31,79.26,80.25,54104,0
2008-07-11,79.7,80.34,77.66,79.9,178530,0
2008-07-14,80.68,81.49,77.4,78.6,80254,0
2008-07-15,77.98,79.44,75.65,78.12,133329,0
2008-07-16,77.68,79.38,77.68,78.75,101192,0
2008-07-17,76.52,80,76.52,79.75,83568,0
2008-07-18,79.28,79.56,76.5,78.78,67924,0
2008-07-21,79.1,81.62,78.77,81.25,119286,0
2008-07-22,80.25,81.97,80.01,81.78,100481,0
2008-07-23,82,82.91,81.5,82.7,77259,0
2008-07-24,83,84.99,82.47,84.76,129933,0
2008-07-25,85.9,86.23,83.01,85.1,55754,0
2008-07-28,84.55,85.72,83.62,85.7,107922,0
2008-07-29,86.2,87.5,82.77,87.1,103746,0
2008-07-30,87.75,89.2,87.01,88.56,80873,0
2008-07-31,87.9,90,87.12,89.1,81873,0
2008-08-01,89.42,91.32,88.56,91.11,95786,0
2008-08-04,89,91.48,89,90.42,78542,0
2008-08-05,90.43,92.54,90.25,92.13,132511,0
2008-08-06,98.02,105.99,98.02,103.4,342512,0
2008-08-07,100.96,103.81,100,101.92,181638,0
2008-08-08,101.04,106.56,99,106.5,238466,0
2008-08-11,106.51,109.5,105.33,108.1,139204,0
2008-08-12,108.09,108.09,105,106.1,94260,0
2008-08-13,105.29,106.81,102.77,105.06,124461,0
2008-08-14,103.38,107.24,103.38,106.1,92741,0
2008-08-15,105.78,106.8,104.94,105.93,86974,0
2008-08-18,106.13,107.89,104.26,105.13,85841,0
2008-08-19,105.75,106,104.25,104.8,67523,0
2008-08-20,104.6,105.74,102.39,102.71,71316,0
2008-08-21,101.9,103.29,99.93,100.6,113999,0
2008-08-22,100.43,101.74,100.11,101.1,81650,0
2008-08-25,101.15,101.5,99.41,100.25,116287,0
2008-08-26,100.25,102.3,100.25,102.3,138671,0
2008-08-27,101.4,103.62,101.25,102.55,74863,0
2008-08-28,102.6,107.73,102.6,107.33,91361,0
2008-08-29,107.27,107.91,106,107.6,82449,0
2008-09-02,107.79,109.2,105.07,106.65,117407,0
2008-09-03,106.56,106.56,105.11,105.66,115902,0
2008-09-04,104.95,105.35,103.73,104.69,124751,0
2008-09-05,104.32,105,102.27,102.55,85389,0
2008-09-08,102.51,107.62,102,107.55,160985,0
2008-09-09,106.67,107.75,103.45,103.45,100346,0
2008-09-10,103.46,106.85,102.53,104.77,98009,0
2008-09-11,103.99,105,102.15,103.59,83394,0
2008-09-12,102.58,104.03,101.52,103.95,49145,0
2008-09-15,100,103.99,99.97,99.97,64696,0
2008-09-16,98.26,103.93,96,103.41,143913,0
2008-09-17,102.68,104.5,96.2,96.79,173954,0
2008-09-18,99.21,100.53,91.7,99.75,219773,0
2008-09-19,104.99,105,100.25,103.75,370922,0
2008-09-22,102.69,105.82,99.1,100,71009,0
2008-09-23,100.22,102,99.56,100,65856,0
2008-09-24,101.23,101.56,98.32,98.56,66632,0
2008-09-25,98.61,102.22,98.25,100.53,48166,0
2008-09-26,98.69,102.2,97.76,101.6,42283,0
2008-09-29,99.78,100.98,96.19,96.19,37134,0
2008-09-30,97.24,99.12,93.92,99.12,89052,0
2008-10-01,98.01,99.57,96.25,99.26,63310,0
2008-10-02,99,99,93.71,96.35,49995,0
2008-10-03,96.84,98.99,93.25,93.33,66245,0
2008-10-06,93.33,96.91,88.85,94.72,164302,0
2008-10-07,96.01,96.31,87.89,88.05,120982,0
2008-10-08,85.77,88.45,82.85,82.9,104071,0
2008-10-09,83.11,84.98,80.75,80.75,161929,0
2008-10-10,77.04,87.9,76.18,87.9,163656,0
2008-10-13,89.29,91.23,84.48,90.62,118514,0
2008-10-14,90.54,91.6,84.41,86.65,116182,0
2008-10-15,87.32,87.32,79,79,161432,0
2008-10-16,79.65,86.46,78.08,86.46,109669,0
2008-10-17,82.88,85.6,81.19,82.05,111858,0
2008-10-20,83.57,89.35,81.33,89.35,68267,0
2008-10-21,88.16,88.16,85,85.45,64937,0
2008-10-22,84.13,84.75,80,81.12,124382,0
2008-10-23,80.55,80.56,74.01,78.73,100819,0
2008-10-24,74,75.5,73.65,74.87,102622,0
2008-10-27,72.56,75,72,72,101625,0
2008-10-28,73.19,75.24,64.4,75.24,294290,0
2008-10-29,77,79.25,74.75,76.95,95520,0
2008-10-30,78.66,80.92,77.5,80.11,68175,0
2008-10-31,79.98,85.38,79.17,85.38,93459,0
2008-11-03,85.03,87.76,82.8,86.84,59791,0
2008-11-04,86.23,88.56,82.09,87.8,146209,0
2008-11-05,87.21,89.5,79.82,79.82,109183,0
2008-11-06,79.81,80.18,76.61,78.85,168968,0
2008-11-07,74,74,65.01,70.01,571668,0
2008-11-10,70.25,71.84,67.23,67.41,144588,0
2008-11-11,65.01,66.99,63.39,65.26,236480,0
2008-11-12,64.5,64.5,61.03,61.52,81420,0
2008-11-13,61.09,71.09,60.51,69.51,196068,0
2008-11-14,68.75,69.89,66,66,137466,0
2008-11-17,65,66.13,64.53,65.06,168191,0
2008-11-18,69.25,70.5,68.92,69.5,428549,0
2008-11-19,69.51,70.35,69.07,69.21,225556,0
2008-11-20,68.39,71,67.89,69.87,350882,0
2008-11-21,69.92,70.49,68.52,69.95,2635000,0
2008-11-24,70.46,71.98,69.01,70.84,206983,0
2008-11-25,72.25,72.61,69.82,72.6,178508,0
2008-11-26,65.51,75.6,65.51,75.25,134269,0
2008-11-28,75.19,75.19,72.05,74.16,63098,0
2008-12-01,72.8,72.8,65.09,65.79,210978,0
2008-12-02,66.5,68.48,65.59,68.44,123707,0
2008-12-03,67.4,71.67,66.93,71.31,120041,0
2008-12-04,69.8,71.05,66.47,69.88,166341,0
2008-12-05,68.16,73.21,67.5,73.21,122446,0
2008-12-08,74.36,76.5,73.72,76.12,129254,0
2008-12-09,75.45,75.45,70.5,71.02,200149,0
2008-12-10,71.37,71.37,69.09,70.54,165227,0
2008-12-11,69.93,71.01,68.6,69.3,123385,0
2008-12-12,68.5,68.98,65.76,66.85,228647,0
2008-12-15,66.5,66.5,64.3,64.77,144046,0
2008-12-16,66,69.18,65.33,69.17,119773,0
2008-12-17,68.84,70.2,68.25,68.99,213336,0
2008-12-18,68.07,70.13,67.88,70.13,148848,0
2008-12-19,70.99,71,67.75,69.46,280880,0
2008-12-22,68.75,69.89,66.67,69.89,162078,0
2008-12-23,68,70.29,68,69.81,112795,0
2008-12-24,69.4,70.21,68.26,69.1,35631,0
2008-12-26,69.5,71.01,68.89,71.01,36479,0
2008-12-29,71.29,71.4,68,69.54,95206,0
2008-12-30,70.36,72.06,69.94,71.95,82984,0
2008-12-31,72.7,76.48,72.26,75.31,123043,0
2009-01-02,75.6,75.6,72.51,74.47,73432,0
2009-01-05,74.42,74.42,70.23,71.06,135142,0
2009-01-06,71.12,71.84,70.39,70.85,99875,0
2009-01-07,69.25,70.18,66.2,67.64,199952,0
2009-01-08,67.37,67.43,64.5,67.27,199657,0
2009-01-09,67.58,67.58,64.31,65.17,151491,0
2009-01-12,65.23,67.5,65,66.74,89994,0
2009-01-13,66.87,69.14,66.73,68.57,83821,0
2009-01-14,68.65,68.65,66.17,66.74,61278,0
2009-01-15,66.78,68.2,64.52,67.55,125367,0
2009-01-16,67.39,68,64.77,67.32,114280,0
2009-01-20,67.07,67.07,63.74,63.74,168161,0
2009-01-21,64.09,66.37,62.31,66,118482,0
2009-01-22,64.9,65.48,62.82,64.55,87348,0
2009-01-23,63.68,63.68,60.83,60.91,164325,0
2009-01-26,60.89,62.8,60.52,61.45,183739,0
2009-01-27,61.49,64.54,61.49,63.61,128354,0
2009-01-28,64.25,66.89,64.03,65.5,118367,0
2009-01-29,65.11,65.71,63.11,63.49,97982,0
2009-01-30,63.51,64.95,62.8,63.54,138190,0
2009-02-02,63.13,67.31,63.13,66.61,147058,0
2009-02-03,66.9,67.96,65.55,66.78,142544,0
2009-02-04,65.65,68.82,65,66.84,78917,0
2009-02-05,66.65,68.61,66.12,67.53,66523,0
2009-02-06,67.01,68.13,67.01,67.63,90901,0
2009-02-09,67.67,68.27,64.97,65.97,98813,0
2009-02-10,65.77,67.49,64.04,64.33,112020,0
2009-02-11,64.75,65.15,64,64.53,74694,0
2009-02-12,63.87,65.69,63.33,65.47,92527,0
2009-02-13,65.82,67.39,64.86,65.4,64446,0
2009-02-17,63.9,65.29,63.03,63.66,112360,0
2009-02-18,63.76,64.11,62.15,62.4,59016,0
2009-02-19,62.54,63.18,61.24,61.98,104921,0
2009-02-20,60.48,62.4,59.09,60.94,131202,0
2009-02-23,61.14,61.84,57.76,57.83,162539,0
2009-02-24,59.09,60.1,57.78,59.48,172305,0
2009-02-25,59.45,59.81,57.02,57.26,141176,0
2009-02-26,57.55,57.79,55.79,56.11,113996,0
2009-02-27,53.99,57.14,51.33,55.7,365317,0
2009-03-02,55.02,55.87,54,55,241769,0
2009-03-03,54.76,55.84,54.03,54.43,144625,0
2009-03-04,54.95,56.62,54.37,55.61,118881,0
2009-03-05,54.7,55.19,53.1,53.48,118546,0
2009-03-06,53.72,55.55,53.24,54.97,108713,0
2009-03-09,55.47,55.47,52.43,53.1,113971,0
2009-03-10,53.84,56.18,53.53,56.09,104801,0
2009-03-11,56.04,56.94,55.03,55.57,118662,0
2009-03-12,55.27,58.27,54.85,58.1,108714,0
2009-03-13,58.28,60.16,57.84,59.93,75692,0
2009-03-16,60.68,63.35,60.05,61.58,176066,0
2009-03-17,61.72,62.62,60.05,62.62,123416,0
2009-03-18,62.64,64.2,61.1,63.13,224969,0
2009-03-19,63.78,63.79,61.79,62.31,56078,0
2009-03-20,62.88,63.64,61.1,61.45,176275,0
2009-03-23,62.76,66.57,62.19,66.57,139371,0
2009-03-24,65.6,65.81,62.33,62.97,127183,0
2009-03-25,63.58,65.6,62.24,64.67,113464,0
2009-03-26,65.05,68.55,64.74,68.55,189538,0
2009-03-27,67.58,69.22,65.84,66.36,109302,0
2009-03-30,65.5,66.05,64.18,65.83,116804,0
2009-03-31,66.18,67.99,65.32,65.9,133180,0
2009-04-01,64.65,66.73,63.31,66.59,169022,0
2009-04-02,68.5,70.77,68.23,69.58,103975,0
2009-04-03,69.8,69.8,67.26,68.01,72594,0
2009-04-06,67.72,67.85,66.42,67.83,98091,0
2009-04-07,66.76,67.46,66.21,66.23,103919,0
2009-04-08,66.14,67.63,66.14,67.32,51677,0
2009-04-09,70.51,70.51,67.29,69.23,126696,0
2009-04-13,68,68.78,67.17,68.24,86613,0
2009-04-14,66.99,67.48,66.12,66.97,73535,0
2009-04-15,66.68,68,66.43,67.34,56313,0
2009-04-16,67.47,69.25,66.84,68.54,70792,0
2009-04-17,68.66,69.21,68.24,68.75,93534,0
2009-04-20,65.37,68.15,65.37,67.25,75058,0
2009-04-21,67.14,69.14,67.01,68.51,86865,0
2009-04-22,66.02,68.98,66.02,67.24,71419,0
2009-04-23,67,67.2,65.13,65.99,121848,0
2009-04-24,66.5,68.16,65.86,67.13,97980,0
2009-04-27,66.7,69.8,66.7,68.29,135091,0
2009-04-28,67.65,70.09,67.43,68.86,98326,0
2009-04-29,69.05,71.89,68.94,71.31,127536,0
2009-04-30,71.68,72.64,69.67,69.69,71989,0
2009-05-01,69.24,70.44,68.81,70.24,115293,0
2009-05-04,70.33,72.61,70.33,72.6,65495,0
2009-05-05,72.07,74.24,71.67,73.67,153891,0
2009-05-06,75.22,79.75,73.63,75.4,159119,0
2009-05-07,76.3,76.3,73.29,74.2,100160,0
2009-05-08,75.11,76.55,74.25,76.55,104766,0
2009-05-11,74.44,75.96,74.31,74.89,69851,0
2009-05-12,75.2,75.82,74.64,75.34,112969,0
2009-05-13,74.66,75.73,73.54,73.7,85831,0
2009-05-14,74.5,75.23,74.01,74.33,80972,0
2009-05-15,74.14,74.14,72.51,73.02,92307,0
2009-05-18,73.48,74.38,72.9,74.09,66970,0
2009-05-19,74.08,74.45,73.22,73.34,88235,0
2009-05-20,73.88,74.76,73.22,74.2,107176,0
2009-05-21,73.45,74.14,72.61,74.02,135230,0
2009-05-22,74.12,74.72,72.99,72.99,69328,0
2009-05-26,72.2,75.3,71.99,75.15,88924,0
2009-05-27,74.74,75.04,73.37,73.51,51486,0
2009-05-28,74.3,74.79,72.4,73.71,89173,0
2009-05-29,73.75,74.44,72.48,74.44,104034,0
2009-06-01,74,76.16,74,75.45,106666,0
2009-06-02,74.94,76.49,74.45,75.74,123401,0
2009-06-03,75.15,76.23,74.88,75.7,59456,0
2009-06-04,75.75,75.76,73.68,74.47,108719,0
2009-06-05,74.61,74.76,73.1,73.75,89486,0
2009-06-08,73.74,73.84,72.46,73.15,64067,0
2009-06-09,73.6,74.25,73.09,73.64,96770,0
2009-06-10,74.45,74.95,73.33,74.27,142961,0
2009-06-11,74.52,77.33,73.35,75.87,97644,0
2009-06-12,75.03,75.87,74.57,75.61,59062,0
2009-06-15,74.54,74.99,72.77,73.71,57570,0
2009-06-16,74.45,74.65,73.66,73.81,65216,0
2009-06-17,73.95,77.25,73.95,76.53,109963,0
2009-06-18,76.35,77.74,75.96,76.86,74296,0
2009-06-19,77.22,78.45,77.22,77.81,143220,0
2009-06-22,77.5,77.5,75.4,76.24,107509,0
2009-06-23,76.32,76.79,75.74,76.05,84531,0
2009-06-24,76.17,78.4,75.89,76.5,169687,0
2009-06-25,76.49,80.61,76.26,79.76,146562,0
2009-06-26,79.48,79.75,74.97,75.1,1777991,0
2009-06-29,76.27,76.96,75.57,75.74,468983,0
2009-06-30,75.78,76.39,74.85,75.48,171084,0
2009-07-01,75.13,76.52,75.13,76.04,171508,0
2009-07-02,74.5,75.79,73.25,73.41,94407,0
2009-07-06,73.02,73.77,72.51,73.67,82866,0
2009-07-07,73,73.64,71.16,71.45,110074,0
2009-07-08,72.03,72.03,70.11,70.41,115552,0
2009-07-09,70.78,71.18,69.29,69.71,113747,0
2009-07-10,69.42,70.58,69.42,70.38,90740,0
2009-07-13,70.84,70.84,69.1,70.38,82068,0
2009-07-14,70.12,70.53,68.9,69.4,96268,0
2009-07-15,70.48,71.1,70.12,71.03,77944,0
2009-07-16,70.66,71.49,70.32,71.44,105686,0
2009-07-17,71.66,72.71,70.79,70.89,104238,0
2009-07-20,70.87,71.86,70.84,71.51,82629,0
2009-07-21,71.79,72.78,71.79,72.78,76140,0
2009-07-22,72.33,72.94,71.85,72.06,74532,0
2009-07-23,72,74.23,71.78,73.62,101786,0
2009-07-24,73,73.77,72.38,73.77,92226,0
2009-07-27,73.77,74.67,73.57,74.67,48420,0
2009-07-28,74.49,76.48,74.49,76.01,90735,0
2009-07-29,75.85,76.52,75.42,76.35,58143,0
2009-07-30,77.2,77.72,76.8,77.25,64006,0
2009-07-31,77.18,78.3,77.18,77.44,179123,0
2009-08-03,77.64,77.8,76.28,76.87,69254,0
2009-08-04,76.33,78.23,76,77.87,163082,0
2009-08-05,81.64,85.18,81.64,84.2,353362,0
2009-08-06,83.81,84.24,82.5,82.86,106745,0
2009-08-07,83.42,84.23,82.02,83.61,60705,0
2009-08-10,82.87,84.26,78.65,83.14,79109,0
2009-08-11,82.66,83.5,82.06,83,47097,0
2009-08-12,82.77,84.21,82.59,83.12,43901,0
2009-08-13,83.8,84.4,82.7,83.64,36887,0
2009-08-14,83.96,84,82.81,83.65,90733,0
2009-08-17,83.03,83.75,82.2,82.22,71931,0
2009-08-18,82,83.12,80.91,81.96,110796,0
2009-08-19,82.01,83.12,81.5,82.85,123436,0
2009-08-20,82.9,84.39,82.66,84,62449,0
2009-08-21,84.77,85.33,84.22,84.66,41511,0
2009-08-24,84.57,86.12,84.03,85.84,52355,0
2009-08-25,86.4,86.95,85.6,86.03,27518,0
2009-08-26,85.73,86.38,84.57,84.96,44414,0
2009-08-27,85.48,86.28,84.1,85.4,58479,0
2009-08-28,86.39,87.1,85.43,86.5,88730,0
2009-08-31,85.89,86.39,85.13,86.26,84030,0
2009-09-01,85.98,88.33,85.37,85.72,70719,0
2009-09-02,85.36,86.24,84.81,85.74,84605,0
2009-09-03,85.87,86.15,84.5,86.15,60822,0
2009-09-04,86.33,87.4,86.15,87.2,44770,0
2009-09-08,87.99,88.61,86.48,88.44,102822,0
2009-09-09,88.69,93.01,87.9,91.58,176000,0
2009-09-10,91.5,93.78,90.72,93.47,123160,0
2009-09-11,93.33,93.93,92.42,92.93,101430,0
2009-09-14,92.05,93.75,91.92,93.45,91057,0
2009-09-15,93.62,93.62,92.14,92.9,112023,0
2009-09-16,93.2,94.6,92.48,94.43,132441,0
2009-09-17,94.09,95.29,93.83,93.95,82014,0
2009-09-18,94.5,94.51,93.19,93.34,100768,0
2009-09-21,93.1,96.2,90.94,95.24,116361,0
2009-09-22,95.38,95.38,93.65,93.97,76685,0
2009-09-23,93.85,94.33,92.68,92.73,80212,0
2009-09-24,92.88,92.88,90.55,91,87278,0
2009-09-25,91.17,91.75,90.41,90.99,70224,0
2009-09-28,90.85,92.98,90.85,92.55,99744,0
2009-09-29,93.1,94.74,92.67,94.06,126608,0
2009-09-30,93.85,93.98,90.9,91.88,131262,0
2009-10-01,91.2,92.03,88.8,88.88,133610,0
2009-10-02,88.56,89.99,88.16,89.2,97410,0
2009-10-05,89.2,90.08,88.88,89.9,49352,0
2009-10-06,90.15,91.72,89.33,91.56,89679,0
2009-10-07,91.56,92.66,90.77,92.29,100069,0
2009-10-08,92.78,93.67,92.06,92.81,84634,0
2009-10-09,93.16,94.09,92.46,93.47,72532,0
2009-10-12,94.2,94.38,92.56,92.97,32613,0
2009-10-13,90.94,93.02,90.94,92.38,41867,0
2009-10-14,93.3,94.33,92.65,94.31,72339,0
2009-10-15,94.29,94.29,93.02,93.6,63512,0
2009-10-16,93.23,93.52,92.32,92.68,44672,0
2009-10-19,93.04,93.53,91.97,93.35,63631,0
2009-10-20,93.34,93.97,90.94,91.51,34984,0
2009-10-21,91.11,92.56,90.17,90.2,56194,0
2009-10-22,90.44,91.58,89.86,91.31,50370,0
2009-10-23,91.6,91.6,90.18,91.49,69841,0
2009-10-26,91.58,92.28,91.04,91.47,73263,0
2009-10-27,91.47,92.2,91.26,91.5,44512,0
2009-10-28,91.63,92.15,89.75,89.79,64493,0
2009-10-29,90.09,90.79,89.68,90.03,65685,0
2009-10-30,89.96,90.88,89.36,89.39,69272,0
2009-11-02,89.42,90.42,88.25,89.26,65969,0
2009-11-03,89.1,90.75,88.32,90.75,56061,0
2009-11-04,91.49,96.9,91.49,94.61,155941,0
2009-11-05,95.25,97.53,94.79,97.53,102441,0
2009-11-06,96.9,98.43,96.4,97.34,58691,0
2009-11-09,98.22,98.51,97.49,98.51,47171,0
2009-11-10,98.45,99.79,97.75,99.52,85342,0
2009-11-11,100,100,97.47,98.64,72390,0
2009-11-12,98.85,99.99,97.97,98.3,81699,0
2009-11-13,98.75,99.06,97.42,97.96,50081,0
2009-11-16,97.99,100,97.99,100,84319,0
2009-11-17,99.35,100.82,98.63,100.46,48963,0
2009-11-18,100,100.99,98.52,99.13,34674,0
2009-11-19,98.85,98.85,97.01,98.23,46584,0
2009-11-20,97.57,97.98,96.81,97.53,27871,0
2009-11-23,98.55,99.52,97.75,98.35,52748,0
2009-11-24,98.35,99.58,98.05,99.51,87975,0
2009-11-25,99.41,100.35,99.41,100.35,40574,0
2009-11-27,97.9,99.3,97.9,98.45,39794,0
2009-11-30,98.18,98.2,95.88,96.69,79918,0
2009-12-01,97.04,97.04,95.88,96.28,120157,0
2009-12-02,96,98.12,96,97.81,94726,0
2009-12-03,98.15,98.97,96.33,96.48,66961,0
2009-12-04,97.36,98.85,96.78,98.44,56814,0
2009-12-07,98.2,99.59,97.82,98.48,26898,0
2009-12-08,97.83,97.83,96.01,97.05,76274,0
2009-12-09,97.2,97.34,96,96.48,32698,0
2009-12-10,96.62,98.03,96.5,97,45735,0
2009-12-11,97.69,97.84,96.79,97.07,24908,0
2009-12-14,97.49,98.34,97.21,97.94,34069,0
2009-12-15,97.48,98.42,97.15,98.39,72666,0
2009-12-16,98.47,98.49,96.94,97.49,40555,0
2009-12-17,97.07,97.57,95.55,96.78,50297,0
2009-12-18,97.5,97.82,95.78,95.99,94625,0
2009-12-21,96.79,97.8,95.82,96.65,41181,0
2009-12-22,96.57,97.35,95.08,97.24,73880,0
2009-12-23,96.94,97.92,95.55,96.26,55645,0
2009-12-24,96.5,97.9,95.72,97.9,18958,0
2009-12-28,97.98,98.3,95.58,96.41,63563,0
2009-12-29,96.75,98.07,96.01,98,32655,0
2009-12-30,97.97,98.26,97.07,97.49,38716,0
2009-12-31,97.78,98.7,96.46,96.46,52053,0
2010-01-04,97.33,98.01,96.92,97.87,46804,0
2010-01-05,97.8,99.96,96,99.58,83270,0
2010-01-06,99.27,100.99,98.6,100.35,71067,0
2010-01-07,101.46,102,100.83,101.54,99660,0
2010-01-08,101.55,102.99,100.73,101.05,44557,0
2010-01-11,101.64,101.64,99.93,100.82,54470,0
2010-01-12,100.45,100.78,99.91,100.47,27319,0
2010-01-13,100.42,101.78,100.11,101.62,32117,0
2010-01-14,101.72,101.99,100.83,101.78,19440,0
2010-01-15,101.86,102.09,98.78,99.81,42294,0
2010-01-19,99.35,99.97,98.28,98.97,77180,0
2010-01-20,98.2,98.36,97.25,98.09,70389,0
2010-01-21,97.73,97.99,96.12,97.18,57641,0
2010-01-22,96.88,98.05,95.14,95.51,123348,0
2010-01-25,95.86,95.86,89.82,94.4,134942,0
2010-01-26,93.59,95.17,93.21,94.58,30606,0
2010-01-27,94.36,95.84,93.09,94.91,64903,0
2010-01-28,95.13,95.22,94.13,94.45,40473,0
2010-01-29,94.16,94.4,93.18,93.18,63157,0
2010-02-01,93.58,95.28,92.33,94.6,69560,0
2010-02-02,94.49,95.47,93.53,94.71,46111,0
2010-02-03,94.63,94.87,93.54,94.47,24384,0
2010-02-04,93.8,93.94,92.38,92.75,35600,0
2010-02-05,92.48,92.6,89.96,91.72,40086,0
2010-02-08,91.62,92.72,91.48,92.47,41035,0
2010-02-09,92.95,94.94,92.64,93.58,80664,0
2010-02-10,93.1,93.18,90.38,92.35,55566,0
2010-02-11,92.07,93.46,92.02,93.02,31330,0
2010-02-12,92.5,93.91,92.11,93.91,46301,0
2010-02-16,94.29,95.22,93.12,94.52,44673,0
2010-02-17,94.55,96.18,94.55,95.63,28965,0
2010-02-18,95.89,96.59,95.49,96.03,19185,0
2010-02-19,95.64,96.48,95,95.68,44698,0
2010-02-22,95.94,97.46,95.71,97.4,43285,0
2010-02-23,97.44,97.78,96.13,96.94,36887,0
2010-02-24,97.24,97.97,96.29,97.97,61392,0
2010-02-25,95.8,96.49,94.18,94.71,248650,0
2010-02-26,94.53,95.15,92.29,93.39,114052,0
2010-03-01,94.32,99.76,94.18,99.74,128373,0
2010-03-02,99.97,100.82,98.53,100.54,127038,0
2010-03-03,100.28,101.29,99.52,99.91,87356,0
2010-03-04,100,100.25,98.28,98.72,65249,0
2010-03-05,99.34,100.59,98.86,100.56,64610,0
2010-03-08,100.19,100.82,99.52,100.16,29836,0
2010-03-09,99.66,100.72,99.66,100.46,42858,0
2010-03-10,100.07,101.92,99.95,100.24,52810,0
2010-03-11,100.15,100.89,99.26,100.65,27399,0
2010-03-12,100.32,100.58,99.41,99.75,60917,0
2010-03-15,99.86,100.33,99.03,99.5,87683,0
2010-03-16,99.66,100.26,99.16,99.99,58547,0
2010-03-17,100.48,100.96,100.03,100.15,29250,0
2010-03-18,100.46,101.27,99.9,100.89,38767,0
2010-03-19,100.89,100.93,99.26,99.34,86244,0
2010-03-22,98.92,100.94,98.92,100.64,26888,0
2010-03-23,100.63,103.57,100.06,102.77,67282,0
2010-03-24,102.66,102.66,101.53,101.75,46572,0
2010-03-25,102.58,102.76,101.37,101.95,33138,0
2010-03-26,102.01,102.54,101.52,101.55,20684,0
2010-03-29,101.86,103.15,101.86,103.05,38648,0
2010-03-30,103.42,104.3,102.91,104.03,42308,0
2010-03-31,103.63,104.44,103.45,103.52,28433,0
2010-04-01,103.58,105.12,103.32,104.2,44611,0
2010-04-05,104.17,104.82,104,104.82,43294,0
2010-04-06,103.74,106,103.67,104.82,70896,0
2010-04-07,105,105.93,104.82,105.64,44461,0
2010-04-08,105.24,105.51,104.67,105.29,41202,0
2010-04-09,105.15,107.13,105.11,107.13,41919,0
2010-04-12,107.03,107.25,106,106.52,50191,0
2010-04-13,106.31,106.97,105.61,106.35,21101,0
2010-04-14,106.56,108.47,106.25,108.47,48461,0
2010-04-15,108.57,108.99,108.18,108.21,36490,0
2010-04-16,108.01,108.52,107.42,107.98,45423,0
2010-04-19,107.6,108.03,105.79,106.98,97513,0
2010-04-20,107.08,108.96,107.08,108.96,44116,0
2010-04-21,109,110.25,108.67,109.5,83524,0
2010-04-22,109.16,110.46,108.56,110.12,58458,0
2010-04-23,110.45,112.29,109.9,111.42,49111,0
2010-04-26,111.11,112.44,110.67,110.82,47223,0
2010-04-27,110.01,111.95,110,111.02,62612,0
2010-04-28,111.2,111.55,110.08,110.96,49500,0
2010-04-29,111.41,112.5,110.49,111.72,59482,0
2010-04-30,112,112.68,111.5,111.69,93815,0
2010-05-03,111.84,113.68,111.84,113.63,46355,0
2010-05-04,113.1,113.1,111.08,111.81,38591,0
2010-05-05,104.13,107.41,102.9,103.65,242638,0
2010-05-06,103.07,120.1,89.56,98,329913,0
2010-05-07,98.88,98.88,96.16,97.51,130383,0
2010-05-10,125,125.01,96.56,97.45,132723,0
2010-05-11,97.01,99.32,97.01,98.45,160145,0
2010-05-12,98.45,99.25,97.01,99,90837,0
2010-05-13,99,99.83,97.69,98.16,102880,0
2010-05-14,97.65,98.15,93.41,93.58,122228,0
2010-05-17,94.45,96.83,94.01,96.68,135549,0
2010-05-18,96.94,97.74,95.36,95.74,86467,0
2010-05-19,95.26,95.26,93.35,93.69,90158,0
2010-05-20,92.84,93.25,90.15,90.27,75509,0
2010-05-21,89.39,92.13,88.65,91.61,80472,0
2010-05-24,91.86,91.86,89.79,90.08,54852,0
2010-05-25,88.38,91.03,88,90.68,88220,0
2010-05-26,90.51,92.15,90.07,90.38,545973,0
2010-05-27,91.04,95.1,90.93,94.94,85854,0
2010-05-28,94.52,94.94,93.11,93.57,46784,0
2010-06-01,92.81,92.95,91.01,91.01,70539,0
2010-06-02,91.09,92.99,91,92.76,63058,0
2010-06-03,92.37,94.14,92.07,93.95,61022,0
2010-06-04,91.54,92.75,89.87,90,57242,0
2010-06-07,90.39,90.54,89.26,89.69,58264,0
2010-06-08,90.03,90.07,87.25,87.66,160261,0
2010-06-09,87.75,87.75,85.57,86.01,99767,0
2010-06-10,86.95,87.14,86.51,86.74,122212,0
2010-06-11,86.5,87.47,85.86,87.27,141308,0
2010-06-14,87.6,88.5,87.2,87.53,97417,0
2010-06-15,88.42,89.3,88.05,88.95,123541,0
2010-06-16,88.75,89.35,88.53,89.1,95551,0
2010-06-17,89.57,91.04,89.21,90.7,105699,0
2010-06-18,90.71,91.17,89.59,90.42,128585,0
2010-06-21,90.78,91,89.89,90.19,133267,0
2010-06-22,90.1,90.76,89.51,89.58,145477,0
2010-06-23,89.51,89.51,87.74,88.93,72664,0
2010-06-24,88.7,89.18,86.98,86.99,55126,0
2010-06-25,87.49,87.93,86,87.55,386981,0
2010-06-28,87,89.12,87,88.71,54527,0
2010-06-29,88.04,88.44,86.54,86.54,171522,0
2010-06-30,86.69,87.46,86.33,86.49,140002,0
2010-07-01,86.06,86.12,83.71,85.3,216576,0
2010-07-02,85.67,86.26,84.57,85.57,77290,0
2010-07-06,86.85,87.34,85.24,86.32,151469,0
2010-07-07,86.76,89.03,86.76,88.85,104002,0
2010-07-08,89.54,89.74,88.21,88.77,47596,0
2010-07-09,88.59,89.36,88.47,88.86,26835,0
2010-07-12,88.34,88.67,87.22,87.54,31294,0
2010-07-13,88.18,89.76,88.18,89.43,64152,0
2010-07-14,88.8,89.84,88.02,89.81,46850,0
2010-07-15,89.74,90.35,88.6,89.27,37974,0
2010-07-16,88.84,88.84,87.48,87.92,95570,0
2010-07-19,88.08,88.25,87.42,87.54,27517,0
2010-07-20,86.55,88.06,86.36,87.98,44267,0
2010-07-21,88,88.92,87.4,87.58,110663,0
2010-07-22,88.08,89.56,88.08,88.57,78832,0
2010-07-23,88.53,89.48,87.83,89.38,57945,0
2010-07-26,89.79,90.86,89.31,90.83,80895,0
2010-07-27,91.04,91.56,89.53,89.63,105726,0
2010-07-28,89.63,90.49,89,89.31,97159,0
2010-07-29,89.63,89.63,88.11,88.77,118089,0
2010-07-30,87.87,89.95,87.46,88.8,103785,0
2010-08-02,89.83,91.65,89.83,91.4,109769,0
2010-08-03,90.72,91.97,90.37,90.6,79138,0
2010-08-04,91.72,93.36,90.46,91.51,110354,0
2010-08-05,91.1,91.5,90.64,90.85,61577,0
2010-08-06,89.86,91.3,89.59,91.3,80821,0
2010-08-09,91.41,91.41,90.64,91.09,31796,0
2010-08-10,90.13,90.46,88.86,89.29,68589,0
2010-08-11,88.8,89.33,86.13,86.15,104957,0
2010-08-12,85.76,86.07,84.88,85.2,74297,0
2010-08-13,85.23,85.38,84.67,84.86,90342,0
2010-08-16,84.69,85.5,83.98,85.41,52698,0
2010-08-17,85.93,87.12,85.38,86.28,47408,0
2010-08-18,86.19,86.19,85.09,85.35,60942,0
2010-08-19,85.1,85.26,84.12,84.85,74694,0
2010-08-20,84.41,85.06,83.24,84.99,72032,0
2010-08-23,85.36,85.36,83.28,83.89,68245,0
2010-08-24,83.1,83.1,81.37,81.5,65263,0
2010-08-25,81.21,82.41,80,82.26,56388,0
2010-08-26,82.27,83.29,82.27,82.85,75775,0
2010-08-27,83.25,83.25,81.73,82.72,56108,0
2010-08-30,82.3,83,82.2,82.22,44333,0
2010-08-31,82.66,83.34,81.21,82.53,81619,0
2010-09-01,83.51,84.46,82.41,83.42,60482,0
2010-09-02,83.81,84.5,83.27,83.74,35717,0
2010-09-03,84.48,85.59,84.48,85.59,22018,0
2010-09-07,85.09,85.3,83.65,83.9,31971,0
2010-09-08,84.26,84.99,84.11,84.57,48208,0
2010-09-09,85.37,85.83,84.96,85.72,36958,0
2010-09-10,85.78,86.13,85.4,85.6,17347,0
2010-09-13,86.54,86.79,85.83,86.24,51545,0
2010-09-14,85.85,87.1,85.85,86.28,34868,0
2010-09-15,85.84,87.31,85.67,86.85,53413,0
2010-09-16,86.7,87,86.31,86.77,13841,0
2010-09-17,87.09,87.89,86.1,87.05,86208,0
2010-09-20,87.1,87.77,86.68,87.67,42761,0
2010-09-21,87.67,88,87.31,87.59,34904,0
2010-09-22,88.05,88.88,87.63,88.18,49681,0
2010-09-23,88.18,88.55,85.88,85.92,84986,0
2010-09-24,87.02,87.78,86.62,87.64,20845,0
2010-09-27,87.44,88.38,86.79,88.05,36002,0
2010-09-28,87.94,88.95,87.86,88.64,55657,0
2010-09-29,88.23,90.49,88.23,90.18,57585,0
2010-09-30,90.51,91.81,90.5,90.51,96748,0
2010-10-01,90.82,91.41,90.58,91.28,37048,0
2010-10-04,90.85,91.46,90.12,90.47,44922,0
2010-10-05,90.9,91.87,90.3,91.34,37642,0
2010-10-06,91.34,91.98,91.28,91.31,17263,0
2010-10-07,91.45,91.69,90.54,91.23,32840,0
2010-10-08,91.28,91.71,90.78,91.46,26335,0
2010-10-11,91.78,91.78,90.69,90.96,20470,0
2010-10-12,90.88,91.31,90.43,91.09,26729,0
2010-10-13,91.2,92.7,91.2,92.03,71912,0
2010-10-14,91.73,92.37,91.5,91.89,59565,0
2010-10-15,92.26,92.27,90.64,91.17,44287,0
2010-10-18,91.38,91.67,90.85,91.61,40997,0
2010-10-19,90.9,91.42,89.02,89.22,49008,0
2010-10-20,89.31,90.71,89.31,90.27,71858,0
2010-10-21,90.47,91.62,90.11,91.03,115428,0
2010-10-22,91,91.51,90.78,91.31,27574,0
2010-10-25,91.49,92.61,91.38,91.99,43020,0
2010-10-26,91.77,91.9,91,91,42099,0
2010-10-27,90.86,91.05,90.01,90.32,55668,0
2010-10-28,90.74,91.48,90.17,91.2,35988,0
2010-10-29,91.02,91.74,90.42,90.62,57389,0
2010-11-01,90.89,91.77,89.81,90.46,68486,0
2010-11-02,91,92.98,91,92.53,105662,0
2010-11-03,94.24,94.24,92.51,94.08,161191,0
2010-11-04,95.01,97.27,94.93,97.12,100102,0
2010-11-05,96.21,97.83,96.21,97.6,45236,0
2010-11-08,97.11,97.61,96.59,96.83,31574,0
2010-11-09,97.18,97.5,96.09,96.38,24859,0
2010-11-10,96.51,97.47,95.44,97.22,37084,0
2010-11-11,96.67,96.99,95.96,96.48,24240,0
2010-11-12,96.12,96.12,94.71,95.01,28734,0
2010-11-15,95.33,95.78,94.51,95.18,29052,0
2010-11-16,94.68,95.23,93.32,93.61,43770,0
2010-11-17,93.88,94.93,93.82,94.1,29933,0
2010-11-18,95.06,95.44,94.29,95.08,66586,0
2010-11-19,95.13,95.42,94.58,95.36,55694,0
2010-11-22,95.07,95.07,94.03,94.62,62974,0
2010-11-23,93.86,93.98,93.04,93.25,30176,0
2010-11-24,93.26,95.24,93.26,95.1,35221,0
2010-11-26,94.38,95,94.31,94.31,9435,0
2010-11-29,94.09,94.34,93.2,94.02,34291,0
2010-11-30,93.58,93.97,93.03,93.35,52819,0
2010-12-01,94.44,95,93.45,94.2,49540,0
2010-12-02,94.3,96.38,94.07,96.23,44325,0
2010-12-03,95.95,96.99,95.81,96.77,16761,0
2010-12-06,96.47,96.98,95.53,96.52,25900,0
2010-12-07,97.41,98.41,97.32,97.72,44518,0
2010-12-08,98.44,99.32,98.08,98.75,53159,0
2010-12-09,99.01,99.41,98.58,99.03,49215,0
2010-12-10,99.49,102.34,99.49,102.07,68327,0
2010-12-13,101.52,102.25,100.05,102.09,63734,0
2010-12-14,102.69,103.94,102.4,103.57,60873,0
2010-12-15,103.75,104.27,103.27,103.71,66459,0
2010-12-16,105.38,105.56,103.55,105.25,48679,0
2010-12-17,105.27,105.27,103.49,103.61,114726,0
2010-12-20,104.34,104.73,103.35,103.45,76965,0
2010-12-21,103.53,104.24,103.5,103.89,29142,0
2010-12-22,103.9,105.55,103.9,104.59,32967,0
2010-12-23,104.57,105.25,104.42,104.42,18849,0
2010-12-27,104.43,105.47,104.12,104.8,15637,0
2010-12-28,104.89,105.6,104.28,104.7,19209,0
2010-12-29,104.86,105.41,104.71,105.12,23555,0
2010-12-30,105.18,105.38,104.26,104.42,16551,0
2010-12-31,104.51,105,103.85,103.85,41956,0
2011-01-03,104.3,106.5,104.3,105.32,36579,0
2011-01-04,105.74,106.68,105,105.3,52009,0
2011-01-05,105.26,106.86,104.51,106.1,69134,0
2011-01-06,105.99,106.63,105.15,105.51,22400,0
2011-01-07,105.83,105.86,104.46,105.08,29259,0
2011-01-10,104.77,107.44,104.77,107.17,100216,0
2011-01-11,107.3,108.26,107.3,107.97,79941,0
2011-01-12,108.65,108.65,108.01,108.35,43062,0
2011-01-13,108.72,108.8,108.13,108.51,30226,0
2011-01-14,108.51,109.4,108,109.36,39463,0
2011-01-18,108.96,112.1,108.96,112.06,94717,0
2011-01-19,111.71,111.87,110.17,110.39,34621,0
2011-01-20,110,110.71,108.88,110.3,93441,0
2011-01-21,110.64,110.64,109.51,109.99,75079,0
2011-01-24,109.63,110.14,109.24,109.58,82317,0
2011-01-25,108.91,110.24,108.91,110.05,68271,0
2011-01-26,110.66,110.94,109.75,110,82461,0
2011-01-27,110.1,110.26,108.75,110.03,66428,0
2011-01-28,109.51,110,107.76,108.02,43354,0
2011-01-31,108.02,109.82,108.02,108.88,53461,0
2011-02-01,109.68,109.83,108.47,109.12,75738,0
2011-02-02,109,109.46,108.16,108.21,44445,0
2011-02-03,108.34,108.34,107,107.4,143140,0
2011-02-04,107.3,108.13,107.29,107.48,50063,0
2011-02-07,107.68,108.61,107.07,108.38,75076,0
2011-02-08,108.53,108.89,107.96,108.44,54423,0
2011-02-09,108.73,109.65,108.25,108.45,52412,0
2011-02-10,108.25,108.83,108.03,108.35,34572,0
2011-02-11,107.89,109.41,107.89,109.19,55561,0
2011-02-14,109.31,109.31,107.88,109.27,54759,0
2011-02-15,109.26,110.27,108.79,109.37,65290,0
2011-02-16,109.42,109.67,108.54,108.83,53330,0
2011-02-18,109,109.94,108.16,109.9,51090,0
2011-02-22,108.88,110.9,108.82,110.36,82821,0
2011-02-23,110.12,110.36,108.36,108.91,67698,0
2011-02-24,109.23,110,108.15,109.6,83721,0
2011-02-25,112,113.51,109.88,113.47,128392,0
2011-02-28,114.16,114.99,113.33,114.16,74986,0
2011-03-01,113.59,114.61,111.6,112,98659,0
2011-03-02,111.45,113.55,111.45,113.29,54296,0
2011-03-03,113.86,117.45,113.86,117.2,91662,0
2011-03-04,117,117,115,116.38,62954,0
2011-03-07,116.88,116.89,113.88,115.94,86464,0
2011-03-08,115.77,118.43,115.58,117.16,83494,0
2011-03-09,116.88,117.38,115.99,116.97,51734,0
2011-03-10,115.88,116.13,114.56,114.89,45276,0
2011-03-11,115.45,116.53,113.99,115.9,90447,0
2011-03-14,115.05,115.7,114.76,115.6,86602,0
2011-03-15,113.88,114.9,112.12,114.55,108749,0
2011-03-16,114.21,116.02,113.36,114.8,144663,0
2011-03-17,116.58,116.58,114.8,115.14,105681,0
2011-03-18,115.9,117.13,115.55,116.91,95387,0
2011-03-21,117.23,119.27,116.49,118.68,85861,0
2011-03-22,118.64,119.06,117.99,118.26,33359,0
2011-03-23,117.88,117.88,116.31,117.21,22383,0
2011-03-24,117.73,118.92,116.21,118.75,42429,0
2011-03-25,118.81,119.08,118.18,118.47,53505,0
2011-03-28,119.01,119.21,118.21,118.65,42857,0
2011-03-29,118.79,119.44,118.27,119.26,39287,0
2011-03-30,119.37,119.83,118.99,119.58,37385,0
2011-03-31,119.37,120.18,119.16,120.14,58735,0
2011-04-01,120.23,123.58,120.23,123.36,82047,0
2011-04-04,121,123.37,120.53,123.19,62667,0
2011-04-05,122.93,124.5,122.39,124.1,75855,0
2011-04-06,124.47,124.85,123.26,123.74,52631,0
2011-04-07,123.53,124.43,123.18,123.27,36553,0
2011-04-08,123.85,123.85,121.78,122.61,33822,0
2011-04-11,122.82,125.43,122.67,124.47,91646,0
2011-04-12,124.11,124.8,123.72,123.99,40915,0
2011-04-13,124.3,124.38,123.33,123.59,61830,0
2011-04-14,122.32,124.18,122.24,123.67,62052,0
2011-04-15,123.75,124.43,123.4,124.07,72075,0
2011-04-18,122.2,122.33,119.77,120.7,67410,0
2011-04-19,119.64,119.68,115.98,118.54,200478,0
2011-04-20,119.89,120.14,119.03,120.12,86154,0
2011-04-21,120.71,121.28,120.26,120.91,55777,0
2011-04-25,120.91,121.18,119.63,120.72,42547,0
2011-04-26,121.2,123.26,120.9,121.8,53947,0
2011-04-27,121.68,123.49,121.68,123.43,49813,0
2011-04-28,122.98,124.5,122.98,124.15,59945,0
2011-04-29,124.42,126.26,123.96,125.12,101564,0
2011-05-02,125,125.7,124.58,125.02,69664,0
2011-05-03,124.58,126.89,124.58,126.2,79831,0
2011-05-04,125.8,126.88,123.25,123.74,126300,0
2011-05-05,123,123.89,122.13,122.8,57825,0
2011-05-06,123.35,124.12,122.57,123.06,36758,0
2011-05-09,123.26,124.34,122.76,123.97,28595,0
2011-05-10,124.77,124.78,124.22,124.34,80451,0
2011-05-11,124.48,124.93,123.19,124.25,42379,0
2011-05-12,123.48,125,123.29,124.85,101793,0
2011-05-13,124.31,124.85,123.6,124.32,52813,0
2011-05-16,124.69,126.98,123.71,126.34,279719,0
2011-05-17,125.64,126.32,124.39,125.09,52897,0
2011-05-18,125.08,125.29,124.12,125.17,83824,0
2011-05-19,125.4,126.73,124.02,125.07,79363,0
2011-05-20,124.54,124.87,123.42,124.12,58795,0
2011-05-23,122.7,122.83,120.36,122.58,72016,0
2011-05-24,123,123,121.52,121.76,40595,0
2011-05-25,121.64,123.62,121.51,123.17,72459,0
2011-05-26,122.71,123.64,122.18,123.22,154457,0
2011-05-27,123.71,124.02,123,123.61,41225,0
2011-05-31,124.62,124.62,123.2,124.43,102853,0
2011-06-01,124.4,124.6,122.78,122.87,64601,0
2011-06-02,123.1,123.37,121.59,123.34,45532,0
2011-06-03,122.21,123.98,121.55,122.08,66215,0
2011-06-06,121.8,121.93,120,120.22,50838,0
2011-06-07,120.38,120.68,120.01,120.38,47608,0
2011-06-08,120.25,120.67,119.22,119.51,53673,0
2011-06-09,119.84,121.16,119.01,120.24,48508,0
2011-06-10,119.84,120.04,117.44,117.58,65470,0
2011-06-13,117.3,118.43,117.24,117.35,69650,0
2011-06-14,117.57,118.8,117.53,117.98,77559,0
2011-06-15,117.37,118.52,117.18,117.18,48189,0
2011-06-16,117.12,118.52,116.52,117.47,49399,0
2011-06-17,118.17,118.5,117.23,117.23,66310,0
2011-06-20,117.21,117.96,116.79,117.61,58666,0
2011-06-21,118.01,118.89,117.54,118.05,77859,0
2011-06-22,117.83,118.73,117.71,117.73,47833,0
2011-06-23,117.11,118.17,115.77,117.79,81791,0
2011-06-24,118,118,117.02,117.59,54950,0
2011-06-27,117.37,118.73,116.25,117.11,51299,0
2011-06-28,117.32,120.19,117.23,119.74,36378,0
2011-06-29,119.97,120.52,118.92,119.7,49376,0
2011-06-30,119.81,120.36,119.27,119.36,64605,0
2011-07-01,119.69,121.81,119.69,121.54,61347,0
2011-07-05,121.76,122.04,120.08,121.44,38426,0
2011-07-06,121.49,121.99,120.97,121.76,71578,0
2011-07-07,122.36,122.39,120.96,121.48,60263,0
2011-07-08,120.99,121.8,120.17,121.63,32717,0
2011-07-11,120.37,120.37,118.7,118.94,61436,0
2011-07-12,118.36,119.7,118.09,119.04,35724,0
2011-07-13,119.25,120.65,119.24,119.36,79262,0
2011-07-14,119.68,120,116.95,118.34,63075,0
2011-07-15,118.77,118.77,117.79,118.37,35426,0
2011-07-18,118,118.29,116.26,116.98,43756,0
2011-07-19,117.37,118.04,116.86,116.98,68057,0
2011-07-20,117.18,117.18,116.03,116.35,62548,0
2011-07-21,116.69,118.84,116.69,118.28,35961,0
2011-07-22,118.41,118.41,117.08,117.36,62290,0
2011-07-25,116.23,117.26,116.01,116.18,26459,0
2011-07-26,116.1,116.13,113.56,113.9,60756,0
2011-07-27,113.71,113.76,110,110.33,196018,0
2011-07-28,110.65,110.82,108.26,108.53,177923,0
2011-07-29,107.62,109.65,106.77,109,120259,0
2011-08-01,109.6,109.71,107.39,107.69,110111,0
2011-08-02,106.5,107.29,103.16,103.65,88623,0
2011-08-03,101.25,102.61,97.49,102.08,201522,0
2011-08-04,100.91,101.29,99.43,100.6,295372,0
2011-08-05,101.54,103.22,99.59,100.69,190107,0
2011-08-08,98.01,99.58,96.35,97.12,298915,0
2011-08-09,97.86,100.73,95.09,100.54,231794,0
2011-08-10,98.93,99.41,93.21,94,181177,0
2011-08-11,94.45,99.08,93.67,97.83,153701,0
2011-08-12,98.27,101.72,96.6,101.47,241942,0
2011-08-15,102.25,103.14,100.88,101.51,160499,0
2011-08-16,100.68,101.9,99.79,101.09,77261,0
2011-08-17,101.36,102.85,100.86,101.61,55637,0
2011-08-18,99.9,100.35,96.14,96.75,164624,0
2011-08-19,95.56,98.39,95.55,96.83,67432,0
2011-08-22,98.68,98.68,94.96,95.45,70543,0
2011-08-23,95.44,99.15,94.52,99.14,124075,0
2011-08-24,99.06,100.9,98,99.7,92684,0
2011-08-25,100.1,100.5,96.99,97.34,51419,0
2011-08-26,96.51,99.33,95.05,98.81,66533,0
2011-08-29,99.99,102.22,99.94,101.12,152707,0
2011-08-30,100.34,101.5,98.8,99.9,144850,0
2011-08-31,100.7,102.25,99.73,100.34,91660,0
2011-09-01,100.4,101.99,99.74,100.27,66200,0
2011-09-02,98.46,100.3,97.04,97.34,61222,0
2011-09-06,94.5,96.62,94.43,96.2,62974,0
2011-09-07,96.2,99.45,96.2,99.07,89523,0
2011-09-08,98.15,99.1,96.34,96.49,77720,0
2011-09-09,94.85,95.25,91.59,92.23,122483,0
2011-09-12,91.33,92.33,90.46,91.72,130745,0
2011-09-13,92.54,93.95,91.91,93.41,66192,0
2011-09-14,94.23,98.24,93.66,97.19,86720,0
2011-09-15,98.67,98.67,95.93,97.6,55204,0
2011-09-16,98.18,98.41,97.06,98.22,101549,0
2011-09-19,96.34,96.74,94.43,94.96,59063,0
2011-09-20,95.87,95.94,92.38,92.5,90976,0
2011-09-21,92.67,93.01,88.78,89.5,180102,0
2011-09-22,84.46,88.2,84.02,87.54,119242,0
2011-09-23,87.19,90.22,87.05,90.19,107720,0
2011-09-26,90.62,90.75,88.39,90.61,80259,0
2011-09-27,91.77,96.96,91,95.98,174241,0
2011-09-28,95.97,96.06,90.2,90.32,92426,0
2011-09-29,91.8,91.8,88.88,91.03,77588,0
2011-09-30,89.71,92.73,89.57,90.77,112774,0
2011-10-03,90.04,91.3,88.76,88.92,175652,0
2011-10-04,88.26,92.76,87.98,92.47,108813,0
2011-10-05,92.45,94.65,92.15,93.92,81861,0
2011-10-06,93.5,94.99,92.83,94.69,109365,0
2011-10-07,94.56,94.56,91.77,91.93,67403,0
2011-10-10,93.41,94.73,92.65,93.71,41585,0
2011-10-11,93.23,94.15,92.74,93.4,68540,0
2011-10-12,93.84,95.96,93.73,94.28,48433,0
2011-10-13,93.97,95.07,93.15,94.65,38452,0
2011-10-14,95.37,95.37,93.86,94.88,55606,0
2011-10-17,94.26,94.43,91.31,91.8,48367,0
2011-10-18,91.72,94.72,90.66,94.42,64889,0
2011-10-19,93.97,94.66,93.53,94.1,70452,0
2011-10-20,94.3,95.55,93.75,95.06,63183,0
2011-10-21,96.22,98.56,95.71,98.56,61053,0
2011-10-24,99,101.56,98.19,101.35,47260,0
2011-10-25,100.85,101.38,98.11,98.29,57207,0
2011-10-26,99.64,99.72,97.12,98.74,41370,0
2011-10-27,101.77,103.22,100.18,102.43,65251,0
2011-10-28,102.35,103.19,101.84,102.02,49099,0
2011-10-31,101,101.01,99.44,99.55,55585,0
2011-11-01,95.78,97.37,94.41,95.19,82959,0
2011-11-02,94.87,96.99,94.4,95.91,93751,0
2011-11-03,96.98,98.8,95.92,98.77,39806,0
2011-11-04,97.54,98.11,96.42,98.04,51638,0
2011-11-07,97.62,100.49,97.62,100.33,70739,0
2011-11-08,100.48,102.68,99.82,102.55,69256,0
2011-11-09,100.74,100.8,97.55,98.2,45939,0
2011-11-10,99.85,100.22,98.19,98.82,27065,0
2011-11-11,99.96,101.5,99.47,101.06,20097,0
2011-11-14,100.16,100.84,99.05,99.45,24459,0
2011-11-15,98.96,99.35,97.42,99.18,78465,0
2011-11-16,98.28,98.56,96.71,96.71,68238,0
2011-11-17,96.59,96.89,94.85,95.41,80864,0
2011-11-18,96.07,96.28,94.93,95.51,31351,0
2011-11-21,93.78,94.59,92.96,93.25,56498,0
2011-11-22,93.19,93.44,92.14,92.54,25179,0
2011-11-23,92.01,92.12,89.94,90.53,80498,0
2011-11-25,90.3,91,89.67,90.03,9075,0
2011-11-28,94.33,94.33,91.39,92.32,35880,0
2011-11-29,92.52,92.52,91.13,91.94,28670,0
2011-11-30,96.49,98.71,93.85,94.3,93731,0
2011-12-01,93.47,95.72,92.99,93.2,46509,0
2011-12-02,94.43,94.44,91.94,92.4,38195,0
2011-12-05,93.88,94.9,92.77,93.74,32767,0
2011-12-06,93.58,93.65,92.23,93.3,39274,0
2011-12-07,92.99,93.89,91.41,91.77,87753,0
2011-12-08,91.05,91.83,89.54,89.99,107923,0
2011-12-09,90.44,91.44,90.44,90.91,73368,0
2011-12-12,90.17,90.66,89.07,90.48,53926,0
2011-12-13,91.13,91.48,89.63,90.33,61515,0
2011-12-14,89.64,90.28,88.86,89.31,62047,0
2011-12-15,90.47,91.71,89.99,91.31,54599,0
2011-12-16,91.64,97.84,90.7,97.07,379631,0
2011-12-19,97.05,99.02,95.12,95.13,94053,0
2011-12-20,96.98,97.69,95.91,96.36,110337,0
2011-12-21,96,96.85,95.11,96.77,34608,0
2011-12-22,96.45,96.93,95.83,95.98,43506,0
2011-12-23,95.78,96.19,95.54,95.73,29349,0
2011-12-27,95.74,97.29,95.42,95.66,45084,0
2011-12-28,96,96,94.27,94.3,19242,0
2011-12-29,94.38,96.41,94.38,95.62,33733,0
2011-12-30,95.67,96.77,95.43,96.04,42219,0
2012-01-03,97.99,98.49,97.51,98.08,52258,0
2012-01-04,97.47,98.06,96.59,97.96,62040,0
2012-01-05,97.5,99.25,97.3,98.44,101555,0
2012-01-06,98.25,98.69,97.13,97.5,50979,0
2012-01-09,97.87,97.96,96.24,96.64,46522,0
2012-01-10,97.43,98.85,97.16,98.7,29564,0
2012-01-11,98.12,101.61,98.06,101.34,86063,0
2012-01-12,101.79,101.79,99.58,100.04,93564,0
2012-01-13,99.27,99.27,97.83,98.14,65500,0
2012-01-17,98.51,100.41,98.51,98.98,37940,0
2012-01-18,99.36,99.98,98.63,99.86,82621,0
2012-01-19,99.91,101.37,99.84,99.84,85856,0
2012-01-20,100.1,100.1,96.19,97.41,174679,0
2012-01-23,97.56,99.55,97.34,99.1,62828,0
2012-01-24,98.82,101.66,98.78,101.32,71181,0
2012-01-25,101.07,104.98,101.07,104.79,68723,0
2012-01-26,105.72,105.75,103.74,105,140711,0
2012-01-27,104.47,105.13,104.16,104.75,53283,0
2012-01-30,103.78,104.53,102.89,103.11,79893,0
2012-01-31,103.68,104.34,100.79,101.56,161407,0
2012-02-01,102.3,105.38,101.82,104.91,123469,0
2012-02-02,104.35,104.95,103.51,104.66,64074,0
2012-02-03,106.25,106.91,104.73,104.79,58659,0
2012-02-06,104.18,105.07,104.12,104.92,40087,0
2012-02-07,104.18,104.91,103.73,104.47,20793,0
2012-02-08,105.01,105.07,103.92,104.97,49163,0
2012-02-09,104.67,105.17,102.76,103.45,58542,0
2012-02-10,103.07,103.33,102.05,103.08,40659,0
2012-02-13,104.03,104.54,103.4,104.01,35026,0
2012-02-14,103.84,104.29,103.11,103.98,25070,0
2012-02-15,103.84,104.27,102.96,103.39,38468,0
2012-02-16,103.66,105.64,103.24,104.22,36736,0
2012-02-17,104.46,104.49,102.42,103.52,39617,0
2012-02-21,103.55,103.87,101.88,102.25,42464,0
2012-02-22,102.21,102.86,101,102.04,103140,0
2012-02-23,101.86,104.53,101.55,104.33,72577,0
2012-02-24,100.1,102.27,100,101.11,165082,0
2012-02-27,100.73,102.44,99.75,102.14,99689,0
2012-02-28,101.63,103.49,100.54,103.24,109234,0
2012-02-29,103.26,103.31,101.92,101.92,54832,0
2012-03-01,102.23,103.54,101.78,102.86,61708,0
2012-03-02,102.7,103.16,101.58,101.81,32183,0
2012-03-05,101.81,103.31,101.36,101.62,128788,0
2012-03-06,100.76,101.31,99.63,100.69,102503,0
2012-03-07,100.49,102.56,100.27,102.34,97000,0
2012-03-08,102.57,103.95,101.57,103.12,55029,0
2012-03-09,103.45,104.93,103.12,103.82,45278,0
2012-03-12,104.06,104.14,103.13,103.29,31483,0
2012-03-13,103.41,104.75,103.24,104.58,59719,0
2012-03-14,104.52,104.52,102.79,103.1,78705,0
2012-03-15,103.27,104.16,102.57,104.06,43544,0
2012-03-16,104.31,104.52,103.66,104.46,91739,0
2012-03-19,104.27,106.28,104.03,105.67,148926,0
2012-03-20,104.9,104.97,103.13,103.13,65478,0
2012-03-21,103.27,103.65,102.66,102.87,34154,0
2012-03-22,102.27,102.55,101.08,102,30865,0
2012-03-23,101.97,102,101.22,101.61,113047,0
2012-03-26,102.41,103.75,102.16,103.42,53996,0
2012-03-27,103.57,104.27,103.23,103.81,35384,0
2012-03-28,103.74,103.74,102.31,102.95,43651,0
2012-03-29,102.51,103.29,102.01,102.89,38206,0
2012-03-30,103.59,104.34,103.31,103.69,52015,0
2012-04-02,103.24,103.48,102.7,102.92,80511,0
2012-04-03,103.15,118,103.15,114.25,767144,0
2012-04-04,112.97,116,112.33,113.05,327675,0
2012-04-05,112.93,113.33,111.98,112.29,74847,0
2012-04-09,110.88,111.99,110.02,110.62,94689,0
2012-04-10,110.34,110.34,108.08,108.08,128445,0
2012-04-11,109.1,110.74,108.3,108.57,89901,0
2012-04-12,108.72,110.45,108.37,109.24,88198,0
2012-04-13,108.86,109.47,106.58,106.8,73555,0
2012-04-16,107.47,107.81,105.79,106.07,95928,0
2012-04-17,106.81,108.48,106.81,108.07,135803,0
2012-04-18,107.5,108.33,106.92,107.8,48235,0
2012-04-19,107.77,109.15,107.34,107.82,75696,0
2012-04-20,107.82,108.18,107.06,107.38,61174,0
2012-04-23,106.37,106.47,104.46,106.14,77232,0
2012-04-24,106.09,108.68,105.51,106.32,217793,0
2012-04-25,107,108.76,106.12,108.24,107640,0
2012-04-26,108.08,108.88,107.72,108.2,52855,0
2012-04-27,108.6,109.73,108.05,109.01,73664,0
2012-04-30,108.75,109.21,107.73,107.99,98469,0
2012-05-01,107.92,109.48,107.57,108.15,116950,0
2012-05-02,102.74,106.15,102.74,105.77,174460,0
2012-05-03,106.08,106.78,104.82,105.11,138175,0
2012-05-04,104.73,104.78,103.62,103.75,94714,0
2012-05-07,103.66,104.27,102.78,103.55,63146,0
2012-05-08,102.84,103.35,101.63,102.75,76919,0
2012-05-09,101.75,103.37,101.5,103.13,83700,0
2012-05-10,103.75,104.53,102.45,103.53,113004,0
2012-05-11,102.98,104.89,102.98,103.43,56424,0
2012-05-14,102.73,102.73,101.31,101.63,57631,0
2012-05-15,101.78,101.78,99.79,100.11,75687,0
2012-05-16,100.12,100.78,99.4,100.04,93043,0
2012-05-17,100.35,100.46,99,99.54,92238,0
2012-05-18,99.75,99.9,97.54,97.87,53026,0
2012-05-21,98.07,100.23,97.64,99.89,90814,0
2012-05-22,99.91,101.11,99.42,100.04,46513,0
2012-05-23,99.37,100.51,98.53,100.3,51827,0
2012-05-24,100.58,102.09,99.81,102.02,67897,0
2012-05-25,101.58,101.91,100.98,101.39,30293,0
2012-05-29,102.14,103.03,101.48,102.18,37043,0
2012-05-30,101.17,101.54,99.66,100.19,65813,0
2012-05-31,100.38,100.38,98.61,99.61,105034,0
2012-06-01,98.14,98.48,96.65,96.84,85393,0
2012-06-04,98.22,98.76,95.05,96.11,78111,0
2012-06-05,95.95,96.91,95.4,96.61,46284,0
2012-06-06,97.05,98.58,97.05,98.49,46960,0
2012-06-07,99.03,99.33,97.74,97.81,47945,0
2012-06-08,97.54,97.54,96.34,96.58,225708,0
2012-06-11,96.49,97.97,96.06,96.76,85851,0
2012-06-12,97.1,97.68,96.14,97.24,80624,0
2012-06-13,97.11,99,96.78,97.08,77831,0
2012-06-14,97.06,98.98,96.75,98.11,75722,0
2012-06-15,98.31,99.75,98.25,99.72,79127,0
2012-06-18,99.04,101.19,98.88,100.92,61006,0
2012-06-19,101.04,102.96,100.93,102.27,47970,0
2012-06-20,102.06,102.53,100.72,101.81,82788,0
2012-06-21,101.86,102.48,98.81,99,114752,0
2012-06-22,99.55,100.94,99.28,100.71,53312,0
2012-06-25,99.13,99.16,97.7,98.01,466028,0
2012-06-26,98.25,98.25,96.68,96.73,79258,0
2012-06-27,97.42,98.3,97.08,98.13,101636,0
2012-06-28,97.69,97.69,96.33,97.5,76465,0
2012-06-29,99.03,100.24,98.56,100.01,76471,0
2012-07-02,99.96,100.81,98.24,99.24,81185,0
2012-07-03,98.76,100.76,98.59,100.3,45765,0
2012-07-05,99.87,100.68,98.99,99.99,97680,0
2012-07-06,99.25,100.19,98.3,100.19,64620,0
2012-07-09,99.9,100.43,99.03,100.35,51521,0
2012-07-10,100.64,101.32,97.13,97.76,87590,0
2012-07-11,98,98,96.22,96.93,56723,0
2012-07-12,96.59,97.73,95.31,96.99,51846,0
2012-07-13,97.42,98.83,97.04,98.82,40535,0
2012-07-16,98.49,99.07,97.53,98.66,43800,0
2012-07-17,99.08,99.81,98.04,99.77,27719,0
2012-07-18,99.43,101.22,98.74,99.48,40174,0
2012-07-19,99.86,101.14,99.52,100.3,42109,0
2012-07-20,98.28,100.07,97.8,98.03,41939,0
2012-07-23,96.1,97.02,95.01,95.62,31459,0
2012-07-24,95.82,95.88,93.13,93.87,63172,0
2012-07-25,94.15,94.78,92.01,92.3,95557,0
2012-07-26,93.43,93.53,91.52,92.97,195016,0
2012-07-27,93.39,95.61,93.39,95.19,58549,0
2012-07-30,95.05,95.8,94.71,95.44,52572,0
2012-07-31,95.07,96.85,95.07,96.21,111895,0
2012-08-01,96.67,98,96.21,96.8,64244,0
2012-08-02,95.47,95.9,93.37,94.14,83703,0
2012-08-03,95.55,97.14,95.41,96.58,54048,0
2012-08-06,97.05,98,96.44,96.79,37492,0
2012-08-07,97.45,99.02,97.45,98.25,53497,0
2012-08-08,99.89,104,97.2,103.83,132876,0
2012-08-09,103.42,104.85,103.42,103.9,53988,0
2012-08-10,103.32,103.77,102.38,103.11,49690,0
2012-08-13,102.66,102.89,100.85,102.18,23792,0
2012-08-14,102.24,102.73,102,102.38,35203,0
2012-08-15,102.37,103.5,102.03,103.25,25225,0
2012-08-16,103.16,103.99,102.19,103.5,49686,0
2012-08-17,103.33,103.77,102.83,103.12,24256,0
2012-08-20,102.95,103.76,102.85,103.31,21062,0
2012-08-21,103.37,104,102.95,103.5,27042,0
2012-08-22,103.5,103.83,102.18,102.87,47427,0
2012-08-23,102.57,102.93,101.29,101.54,24982,0
2012-08-24,101.69,102.74,101.58,101.62,42401,0
2012-08-27,101.98,102.1,100.66,100.99,46177,0
2012-08-28,100.88,101.71,100.19,101.19,29826,0
2012-08-29,101.39,101.88,100.24,101.56,22763,0
2012-08-30,100.87,101.14,100.18,100.31,35700,0
2012-08-31,100.77,101.16,99.66,100.38,50317,0
2012-09-04,100.19,103.15,99.02,103.03,146301,0
2012-09-05,103.42,105.43,102.95,104.81,65950,0
2012-09-06,105,106.48,104.98,106.1,49193,0
2012-09-07,105.4,107.7,105.4,107.25,61124,0
2012-09-10,102.35,106.2,102.17,105.89,35182,0
2012-09-11,105.45,107.12,105.38,106.51,43478,0
2012-09-12,106.5,107.97,106.28,107.32,51944,0
2012-09-13,107.35,108.48,105.97,108.38,34132,0
2012-09-14,108.52,109.44,108.15,109.42,31776,0
2012-09-17,109.5,109.62,107.94,108.46,49500,0
2012-09-18,108.25,108.25,107.23,107.54,79653,0
2012-09-19,107.52,107.95,106.83,107.29,44852,0
2012-09-20,106.53,108.03,106.52,107.54,37971,0
2012-09-21,107.76,109.52,107.53,107.67,156214,0
2012-09-24,107.1,108.52,106.78,108.12,32801,0
2012-09-25,108.42,108.82,107.37,107.78,50902,0
2012-09-26,108.23,108.23,106.88,107.45,32706,0
2012-09-27,107.75,107.83,107.07,107.41,17148,0
2012-09-28,107.11,107.45,106.42,106.72,42838,0
2012-10-01,107.01,107.61,106.09,107,76899,0
2012-10-02,106.96,108.42,106.96,108.04,31125,0
2012-10-03,107.76,108.06,107.15,107.45,33826,0
2012-10-04,107.35,109.43,106.9,109.26,39496,0
2012-10-05,109.19,109.93,108.95,109.55,53602,0
2012-10-08,108.65,109.52,108.36,108.71,29544,0
2012-10-09,108.69,108.69,104.78,105.04,39379,0
2012-10-10,105.01,105.43,103.8,103.93,36027,0
2012-10-11,104.11,106.85,104.11,106.6,50393,0
2012-10-12,107.28,107.45,106.06,106.06,37685,0
2012-10-15,106,106,103.93,105.04,36253,0
2012-10-16,105.26,106.01,104.54,105.51,33051,0
2012-10-17,105.5,105.88,104.47,105.41,44425,0
2012-10-18,105.29,105.39,102.01,102.47,38707,0
2012-10-19,102.36,102.36,100.36,101.13,36520,0
2012-10-22,101.01,101.84,100.09,101.83,23686,0
2012-10-23,100.72,101.29,100.15,100.74,40161,0
2012-10-24,100.7,101.67,99.74,100.02,37838,0
2012-10-25,100.91,101.17,100.12,100.84,22385,0
2012-10-26,100.85,101.31,99,100.94,38413,0
2012-10-31,100.84,101.72,100.16,101.35,36645,0
2012-11-01,100.92,106.1,100.92,104.47,83622,0
2012-11-02,104.49,105.11,101.77,102.04,43401,0
2012-11-05,101.25,103.46,100.12,102.79,30636,0
2012-11-06,103.34,104.26,102.95,103.25,33135,0
2012-11-07,103.08,104.18,101.37,103.07,42733,0
2012-11-08,103.42,103.42,100.74,101.51,40076,0
2012-11-09,101.49,102.59,100.74,101.19,26125,0
2012-11-12,101.27,101.7,99.65,101.16,35107,0
2012-11-13,100.67,100.97,100,100.65,59960,0
2012-11-14,100.37,101,100.03,100.65,63583,0
2012-11-15,100.25,101.7,100.25,100.86,62429,0
2012-11-16,100.56,101.5,99.74,100.4,56100,0
2012-11-19,101.39,102.65,100.75,102.29,24485,0
2012-11-20,101.55,102.62,100.52,102.62,42153,0
2012-11-21,102.48,102.86,101.45,102.19,21322,0
2012-11-23,102.53,104,102.49,103.99,8413,0
2012-11-26,103.53,103.53,100.71,103.05,65084,0
2012-11-27,102.08,103.86,101.51,102.94,43563,0
2012-11-28,99.74,103.5,99.74,102.95,28128,0
2012-11-29,103.88,105.65,102.83,105.15,48392,0
2012-11-30,104.92,105.92,102.98,104.49,47654,0
2012-12-03,104.76,105.09,103.36,104.32,32305,0
2012-12-04,104.13,105.75,103.56,104.96,39274,0
2012-12-05,105.39,105.91,104.28,104.56,56796,0
2012-12-06,104,105.53,103.6,105,26638,0
2012-12-07,105.09,105.36,103.47,104.43,27578,0
2012-12-10,104.61,105.52,103.99,104.94,56225,0
2012-12-11,105.48,106,104.51,105.35,44469,0
2012-12-12,105.12,105.72,104.71,104.72,48004,0
2012-12-13,105,105.3,104.17,104.73,73369,0
2012-12-14,104.25,104.87,103.46,104.25,62026,0
2012-12-17,104.32,104.76,103.55,103.98,50232,0
2012-12-18,103.88,107.67,103.88,107.11,54679,0
2012-12-19,106.66,108.87,106.53,106.58,79308,0
2012-12-20,106.91,108.37,106.42,106.65,51859,0
2012-12-21,104.48,106.75,104.48,104.91,325094,0
2012-12-24,104.54,106.75,104.2,106.57,30972,0
2012-12-26,106.39,106.39,104.77,105.1,49621,0
2012-12-27,105.04,105.5,104.37,105.2,44260,0
2012-12-28,103.86,105.2,103.86,104.21,24544,0
2012-12-31,103.92,105.19,103.2,105.05,53759,0
2013-01-02,106.47,107.61,106.1,107.46,58794,0
2013-01-03,108,108,106.94,107.52,53367,0
2013-01-04,108,108.79,107.02,108.61,61605,0
2013-01-07,108.41,109.27,108.22,109.07,43040,0
2013-01-08,108.43,109.49,108.43,109.32,45787,0
2013-01-09,109.27,110.93,108.73,110.76,74801,0
2013-01-10,109.88,111.32,109.45,110.95,31486,0
2013-01-11,110.72,111.78,110.08,110.85,20008,0
2013-01-14,111,112,111,111.37,30839,0
2013-01-15,111,111.95,111,111.7,34429,0
2013-01-16,111.65,111.65,109.76,110.63,33130,0
2013-01-17,111.38,115,111.38,114.43,150610,0
2013-01-18,114.69,114.93,113.6,113.7,46924,0
2013-01-22,113.41,114.65,113.41,114.63,37969,0
2013-01-23,114.71,114.97,113.7,113.71,55300,0
2013-01-24,113.2,115.33,112.99,114.83,62176,0
2013-01-25,116.36,116.48,114.64,115.51,73999,0
2013-01-28,114.55,115.7,114.17,114.75,54591,0
2013-01-29,115.55,116,114.05,115.26,57733,0
2013-01-30,115.15,115.82,114.71,115.09,22390,0
2013-01-31,114.63,114.63,113.22,113.79,69581,0
2013-02-01,114.59,116.78,114.59,116.48,39658,0
2013-02-04,116.08,116.17,114.15,114.7,33141,0
2013-02-05,114.89,115.39,113.69,114.68,22183,0
2013-02-06,113.85,116.04,113.85,115.95,61160,0
2013-02-07,115.01,115.92,114.61,115.72,94220,0
2013-02-08,115.57,116.48,115.53,116.48,116185,0
2013-02-11,116.62,116.78,115.42,116.38,61405,0
2013-02-12,115.68,116.64,115.25,116.51,66289,0
2013-02-13,116.23,117.1,116.23,117.1,83979,0
2013-02-14,116.31,117.28,116.24,117.05,28641,0
2013-02-15,116.75,117.21,116.34,117.18,53270,0
2013-02-19,116.75,118.73,116.75,118.43,53519,0
2013-02-20,117.75,118.29,116.85,117.08,49268,0
2013-02-21,116.51,117.36,116.27,116.42,32453,0
2013-02-22,116.5,117.21,115.48,116.97,108675,0
2013-02-25,116.82,118.58,116.17,117.3,111955,0
2013-02-26,118.45,118.45,116.64,117.3,123941,0
2013-02-27,117.48,123.95,117.48,123.55,271050,0
2013-02-28,123.39,124.18,122.94,123.2,201325,0
2013-03-01,122.79,123.33,121.6,123.09,97609,0
2013-03-04,122.44,122.83,120.72,121.91,138140,0
2013-03-05,121.3,122.79,120.46,122.51,95033,0
2013-03-06,124.76,126.49,121.47,122.77,94146,0
2013-03-07,123,123,121.88,122.48,45169,0
2013-03-08,122.9,123.55,122.19,123.55,65319,0
2013-03-11,122.9,123.76,122.23,123.73,57135,0
2013-03-12,123.48,123.48,122.54,122.94,56746,0
2013-03-13,122.88,123.1,122.39,122.86,60800,0
2013-03-14,123.32,123.32,122.27,123.06,44380,0
2013-03-15,122.49,123.48,122.07,122.97,109394,0
2013-03-18,122.35,122.5,121.3,122.05,53567,0
2013-03-19,122.03,124.24,122.03,123.35,94637,0
2013-03-20,123.5,124.48,122.74,124.4,103443,0
2013-03-21,123.56,124.31,122.89,123.85,60307,0
2013-03-22,123.66,124.42,122.69,123.84,88765,0
2013-03-25,123.88,123.88,121.76,122.69,71592,0
2013-03-26,122.8,124.87,122.67,124.87,44898,0
2013-03-27,124.76,125.2,123.32,125,70290,0
2013-03-28,125.15,126.5,124.99,126,59485,0
2013-04-01,127.17,127.17,123.6,125.18,108051,0
2013-04-02,125.06,125.88,124.12,125.02,75632,0
2013-04-03,125.22,125.68,124,124.57,110253,0
2013-04-04,124.25,125.32,124.11,124.9,35976,0
2013-04-05,122.94,123.66,122.14,123.35,30565,0
2013-04-08,123.1,123.94,122.22,123.53,38869,0
2013-04-09,124,124.74,122.78,123.38,22843,0
2013-04-10,123.56,124.75,123.07,124.61,91838,0
2013-04-11,124.55,125,123.18,124.58,66371,0
2013-04-12,124.51,124.51,122.81,123.41,25680,0
2013-04-15,123.14,124.18,120.56,121.08,62469,0
2013-04-16,121.73,123.83,120.94,123.46,54740,0
2013-04-17,122.25,122.31,120.67,121.45,38086,0
2013-04-18,121.95,121.95,119.75,120.08,69522,0
2013-04-19,120.33,121.77,119.58,120.89,50522,0
2013-04-22,121.35,121.35,120.13,120.89,35768,0
2013-04-23,121.16,121.93,120.09,121.1,32441,0
2013-04-24,121.27,121.27,119.73,119.89,38599,0
2013-04-25,119.55,120.94,119.55,120.64,55312,0
2013-04-26,120,120.56,118.02,118.96,48770,0
2013-04-29,119.59,120.12,118.46,120.02,44717,0
2013-04-30,119.98,119.99,118.72,119.75,91965,0
2013-05-01,119.12,120.16,115.49,117.59,133563,0
2013-05-02,117.8,118.98,116.93,118.18,82762,0
2013-05-03,119.04,121,118.33,120.75,62959,0
2013-05-06,120.44,120.67,119.25,119.57,28670,0
2013-05-07,121.37,121.37,110.02,111.66,268944,0
2013-05-08,113.73,124.04,112.28,118.37,374942,0
2013-05-09,118,118.83,117.44,118,101562,0
2013-05-10,118.38,118.46,117.28,117.57,152589,0
2013-05-13,117.71,117.99,116.32,116.91,60973,0
2013-05-14,116.51,116.99,115.82,116.42,128173,0
2013-05-15,116.4,117,115.59,116.91,136212,0
2013-05-16,116.95,118.13,116.22,117.13,74941,0
2013-05-17,116.11,117.44,115.75,116.02,111332,0
2013-05-20,116.22,116.89,115.8,116.41,103040,0
2013-05-21,116.13,116.63,115.74,116.12,94512,0
2013-05-22,115.53,117.19,114.76,115.39,165477,0
2013-05-23,114.93,116.56,113.53,115.57,66473,0
2013-05-24,114.1,115.53,114,115.07,29420,0
2013-05-28,115.57,116,115.09,115.87,59473,0
2013-05-29,114.82,115.47,113.02,114.53,40307,0
2013-05-30,115.15,115.45,114.54,115.22,33141,0
2013-05-31,114.97,114.97,113.53,113.68,52829,0
2013-06-03,113.49,114.37,112.12,113.91,88984,0
2013-06-04,114.51,114.51,112.55,113.2,42324,0
2013-06-05,112.5,113.37,111.96,112.54,78391,0
2013-06-06,112.26,113.96,112.26,113.35,78693,0
2013-06-07,114.58,114.69,112.56,113.08,69786,0
2013-06-10,113.2,114.21,112.3,114,73995,0
2013-06-11,112.11,114.22,111.5,113.24,50878,0
2013-06-12,112.66,113.5,111.28,111.42,48546,0
2013-06-13,111.06,113.04,111.06,112.93,55071,0
2013-06-14,112.72,113.71,112.07,112.48,53341,0
2013-06-17,112.18,113.69,111.94,113.55,84029,0
2013-06-18,113.84,114.95,113.57,114.08,54097,0
2013-06-19,114.35,114.35,112.85,113.05,75733,0
2013-06-20,111.23,112.59,111,112.25,92546,0
2013-06-21,112.66,113.46,112.45,113.37,112487,0
2013-06-24,112.06,112.92,111.98,112.15,79193,0
2013-06-25,112.53,112.78,110.29,110.7,70308,0
2013-06-26,111.91,112.59,110.34,110.55,37347,0
2013-06-27,110.9,112.41,110.5,111.59,20318,0
2013-06-28,111.6,113.21,110.26,112.2,57289,0
2013-07-01,112.22,114.13,112.15,113.24,49839,0
2013-07-02,112.83,114.18,112.51,112.74,117457,0
2013-07-03,111.58,113.68,111.49,113.12,36747,0
2013-07-05,113.79,115.43,113.79,115.38,33319,0
2013-07-08,115.91,117.94,115.82,117.74,85611,0
2013-07-09,117.87,118.64,117.44,118.24,40223,0
2013-07-10,117.67,118.82,117.27,118.25,35233,0
2013-07-11,118.58,119.54,118.38,119.39,26357,0
2013-07-12,119.15,119.8,118.94,119.7,31262,0
2013-07-15,119.31,120.39,117.39,119.87,39760,0
2013-07-16,120,120,117.42,118.44,39981,0
2013-07-17,118.16,118.88,118.12,118.79,10999,0
2013-07-18,118.78,120.94,118.78,120.9,33056,0
2013-07-19,120.33,121.3,120.18,121.09,35691,0
2013-07-22,120.91,121.88,120.54,121.54,38560,0
2013-07-23,121.74,121.88,120.98,121.63,30637,0
2013-07-24,121.63,121.7,119.66,120.15,27746,0
2013-07-25,119.29,121.42,119.29,120.92,47683,0
2013-07-26,120.51,120.51,118.29,119.77,56322,0
2013-07-29,119.31,121.88,119.31,120.73,51665,0
2013-07-30,120.81,121.88,119.61,121.83,38316,0
2013-07-31,121.64,122.7,120.86,121.99,72613,0
2013-08-01,122.48,126.98,121.83,123.84,131783,0
2013-08-02,118.17,125.84,117.46,125.8,68716,0
2013-08-05,126.84,126.84,122.86,123.59,26836,0
2013-08-06,123.59,124.83,122.15,123.4,32745,0
2013-08-07,122.12,123.14,118.11,120.5,141832,0
2013-08-08,120.5,120.5,118.88,119.81,165382,0
2013-08-09,119.32,120.49,118.42,119.31,38439,0
2013-08-12,118.24,120.28,118.1,119.14,64552,0
2013-08-13,118.92,120,118.35,119.62,68682,0
2013-08-14,119.13,120.26,118.1,118.18,50883,0
2013-08-15,119.1,119.1,117.67,117.82,45456,0
2013-08-16,117.92,118.24,117.32,117.48,39384,0
2013-08-19,117.04,118.24,117.04,117.42,27836,0
2013-08-20,117.68,118.06,116.75,116.8,38255,0
2013-08-21,117.16,117.64,116.36,116.36,60782,0
2013-08-22,116.4,118,116.09,117.13,58643,0
2013-08-23,117.02,117.47,116.28,116.75,33090,0
2013-08-26,116.47,117.48,116.47,116.85,33707,0
2013-08-27,116,116.2,114.77,115,51891,0
2013-08-28,115.04,116,114.01,115.16,38108,0
2013-08-29,114.75,116.16,114.38,115.4,57229,0
2013-08-30,115.19,115.35,113.33,114.01,78037,0
2013-09-03,115.3,115.94,113.02,114.09,178327,0
2013-09-04,113.72,116.2,113.72,115.4,64346,0
2013-09-05,115.2,116.75,114.47,116.05,36728,0
2013-09-06,115.94,117.01,115.59,116.65,48259,0
2013-09-09,115.57,118.16,115.57,117.34,107945,0
2013-09-10,117.66,118.22,117.1,117.56,152351,0
2013-09-11,117.6,118.44,116.99,117,113192,0
2013-09-12,116.45,117.77,116,116.4,109561,0
2013-09-13,115.57,117.14,114.92,115.92,103377,0
2013-09-16,116.24,116.73,115.51,115.74,107273,0
2013-09-17,115.74,116.27,115.22,115.98,144702,0
2013-09-18,115.72,116.5,114.92,116.09,89306,0
2013-09-19,116,116.71,115.13,115.91,100440,0
2013-09-20,116.5,116.5,114.87,115.14,104600,0
2013-09-23,115.35,116.29,115.12,115.3,150275,0
2013-09-24,115.3,115.69,114.29,114.51,105366,0
2013-09-25,114.49,116.68,114.49,116.32,114856,0
2013-09-26,116.75,117.56,116.47,117.23,50700,0
2013-09-27,118.47,118.48,116.84,116.99,40716,0
2013-09-30,116.03,117.84,115.94,117.56,64586,0
2013-10-01,116.03,119.95,116.03,119.13,151713,0
2013-10-02,119.15,119.34,117.9,118.76,226835,0
2013-10-03,118.33,118.68,117.14,117.78,75743,0
2013-10-04,118.13,119.24,117.41,118.02,69998,0
2013-10-07,117.33,118.51,116.98,117.72,112595,0
2013-10-08,117.45,118.49,115.98,116.1,87186,0
2013-10-09,116.55,116.55,115.25,115.53,69249,0
2013-10-10,116.71,118.04,116.15,117.67,36367,0
2013-10-11,117.91,119,117.45,118.71,43603,0
2013-10-14,118.07,119.95,118.01,119.44,87583,0
2013-10-15,118.87,119.99,118.18,118.41,51103,0
2013-10-16,118.74,120.99,118.74,120.74,53523,0
2013-10-17,120.52,122.28,120.52,122.26,58296,0
2013-10-18,122.37,122.62,120.57,122.23,43683,0
2013-10-21,122.24,123,121.19,122.29,42094,0
2013-10-22,122.06,124.02,121.96,123.86,63777,0
2013-10-23,123.48,123.48,122.61,123.26,68965,0
2013-10-24,123.48,123.48,122.8,123.27,39482,0
2013-10-25,123.01,124.51,122.01,124.05,43879,0
2013-10-28,123.8,124.99,123.01,124.15,34817,0
2013-10-29,124.4,124.81,123.32,124.13,115232,0
2013-10-30,124.12,124.78,122.75,123.38,52188,0
2013-10-31,123.68,124.28,122.18,123.52,57900,0
2013-11-01,124.23,124.23,121.77,122.94,46427,0
2013-11-04,123.38,125,122.19,124.34,71836,0
2013-11-05,123.33,123.86,121.92,122.19,68963,0
2013-11-06,122.82,123,120.95,122.68,63870,0
2013-11-07,122.6,123.99,121.12,123.61,74199,0
2013-11-08,122.37,123.1,119.76,121.63,145660,0
2013-11-11,120.74,122.24,120.4,121.14,95879,0
2013-11-12,120.6,121.92,119.62,121.85,51090,0
2013-11-13,121.15,121.83,120.86,121.83,39420,0
2013-11-14,121.65,122.24,119.69,121.7,25206,0
2013-11-15,121.26,123.52,121.08,123.24,45671,0
2013-11-18,122.63,123.47,121.68,121.77,30588,0
2013-11-19,121.5,122,120.99,121.58,49374,0
2013-11-20,121.48,122.86,119.83,122.29,23792,0
2013-11-21,122.44,123.88,122.05,123.74,57775,0
2013-11-22,123.75,124.04,122.8,123,29302,0
2013-11-25,122.87,123.98,121.67,122.1,43810,0
2013-11-26,121.86,124.02,120.94,123.93,119464,0
2013-11-27,124.18,124.18,122.01,123.14,41875,0
2013-11-29,123.36,123.58,121.26,122.62,38840,0
2013-12-02,122.12,123.36,119.69,122.36,62264,0
2013-12-03,121.72,122.6,120.42,122.36,42518,0
2013-12-04,121.5,122.94,120.28,122.19,102111,0
2013-12-05,122.25,123.06,120.85,121.58,49864,0
2013-12-06,122.07,122.8,121.68,122.74,72171,0
2013-12-09,122.36,122.98,121.73,121.75,85027,0
2013-12-10,121.1,121.5,119.84,121.11,92776,0
2013-12-11,120.94,120.94,118.61,119.61,127591,0
2013-12-12,118.97,120.28,118.97,119.86,90890,0
2013-12-13,120.63,121.69,119.82,121.67,68363,0
2013-12-16,120.66,122.88,120.66,122.45,68934,0
2013-12-17,122.76,122.76,121.31,122.33,72587,0
2013-12-18,122.73,124.23,121.32,123.88,94102,0
2013-12-19,123.86,124.2,122.73,122.79,175489,0
2013-12-20,122.68,123.23,121.86,122.85,139184,0
2013-12-23,123.84,124.21,123.09,123.61,98018,0
2013-12-24,123.71,123.96,123.4,123.54,57629,0
2013-12-26,123.3,123.95,122.73,123.86,112421,0
2013-12-27,124.25,124.44,123.5,124.35,123123,0
2013-12-30,124.4,124.61,123.75,124.5,127817,0
2013-12-31,124.25,124.29,123.59,123.61,151482,0
2014-01-02,123.93,123.93,121.92,122.65,62198,0
2014-01-03,122.01,122.5,121.35,121.85,134596,0
2014-01-06,121.47,121.95,120.54,121.07,179351,0
2014-01-07,121.88,124.02,120.43,123.92,183022,0
2014-01-08,123.18,124.36,123.18,124.35,162563,0
2014-01-09,124.5,128.58,124.39,128.36,148515,0
2014-01-10,128.97,133,128.21,131.93,267293,0
2014-01-13,131.26,131.67,127.49,127.66,150663,0
2014-01-14,128.5,131.06,127.82,130.01,122715,0
2014-01-15,130,130.51,129.6,129.84,121965,0
2014-01-16,129.93,129.93,128.49,128.63,141429,0
2014-01-17,128.24,130.1,127.85,128.58,138672,0
2014-01-21,129.74,129.84,127.74,127.92,77441,0
2014-01-22,128.19,129.31,127.74,128.48,447182,0
2014-01-23,128,129.49,127.68,129.42,167898,0
2014-01-24,129.07,129.07,126.5,126.84,98373,0
2014-01-27,130.16,130.16,125.87,126.66,95639,0
2014-01-28,127.44,127.81,126.28,127.71,59522,0
2014-01-29,126.9,126.9,125.39,125.99,71275,0
2014-01-30,126.66,129.77,126.45,128.65,142350,0
2014-01-31,126.74,128.09,126.13,127.12,63300,0
2014-02-03,126.92,127.22,122.92,123.98,225354,0
2014-02-04,124.82,124.98,123.73,124.81,122892,0
2014-02-05,124.72,126.36,124.05,125.16,66853,0
2014-02-06,124.63,126.14,124.63,125.68,52353,0
2014-02-07,125.88,127.23,125.1,127.08,51817,0
2014-02-10,126.58,128.45,125.49,128.15,62106,0
2014-02-11,127.82,129.24,127.52,128.74,63423,0
2014-02-12,128.83,131.07,127.5,131.03,141902,0
2014-02-13,130.8,132.33,129,132.13,113074,0
2014-02-14,131.12,132.23,130.64,131.59,61411,0
2014-02-18,131.08,133.33,131.08,132.02,124241,0
2014-02-19,131.6,133.77,131.47,132.5,82359,0
2014-02-20,133.06,133.99,131.72,133.73,96113,0
2014-02-21,134.13,134.13,131.9,132.14,100674,0
2014-02-24,132.79,132.79,129.68,130.52,132994,0
2014-02-25,131.01,131.01,129.01,130.89,160502,0
2014-02-26,131.49,131.93,129.31,131.85,145573,0
2014-02-27,131.46,131.48,129.99,130.97,118362,0
2014-02-28,130.98,131.99,128.06,129.72,155569,0
2014-03-03,128.33,129.06,127.4,127.93,85154,0
2014-03-04,129.26,130.76,128.43,130.13,97340,0
2014-03-05,130.23,130.49,129.36,130.12,98931,0
2014-03-06,130.51,130.87,128.91,129.62,71260,0
2014-03-07,129.34,130.3,128.32,130.11,83791,0
2014-03-10,130.03,130.33,129.07,130.2,66413,0
2014-03-11,130,130.89,129.16,129.25,64607,0
2014-03-12,129.04,130.03,126.09,128.05,118486,0
2014-03-13,128.49,128.49,125.97,126.79,110377,0
2014-03-14,126.55,127.93,125.7,126.4,74720,0
2014-03-17,127.41,128.8,126.24,126.78,100385,0
2014-03-18,126.49,128.76,126.49,128.27,261237,0
2014-03-19,127.81,129.68,126.81,128.9,148685,0
2014-03-20,128.48,129.07,127.57,128.42,116281,0
2014-03-21,128.63,128.96,127.21,127.96,219913,0
2014-03-24,128.45,128.45,125.96,127.02,92461,0
2014-03-25,128.2,128.98,125.61,126.21,74337,0
2014-03-26,126.98,127.47,124.13,125.35,88800,0
2014-03-27,125.4,127.11,125.26,126.5,116388,0
2014-03-28,127.14,128.44,126.01,126.64,104011,0
2014-03-31,127.57,128.98,126.63,128.12,66625,0
2014-04-01,128.34,129.3,127.26,129.27,91705,0
2014-04-02,130.01,131.42,127.21,129.7,94750,0
2014-04-03,129.98,130.05,128.39,129.7,189765,0
2014-04-04,130.4,131.16,125.71,126.5,125253,0
2014-04-07,126.29,126.56,124,124.42,113777,0
2014-04-08,124.48,125.77,122.07,124.64,101629,0
2014-04-09,125.34,126.29,123.8,126.16,50938,0
2014-04-10,126.1,126.1,122.08,122.7,78144,0
2014-04-11,121.23,121.97,118.71,120.08,114530,0
2014-04-14,121.31,121.84,119.67,121.04,120218,0
2014-04-15,121.66,122.13,118.59,119.94,95552,0
2014-04-16,121.03,121.27,119.59,119.86,67962,0
2014-04-17,120.02,121.1,117.98,120.6,84060,0
2014-04-21,121.24,121.98,120.68,121.56,38117,0
2014-04-22,122,124.98,122,124,122588,0
2014-04-23,124,125.09,123.31,124.02,56673,0
2014-04-24,124,124.84,122.77,124,44388,0
2014-04-25,123.96,124,122.69,123.03,57418,0
2014-04-28,123.7,123.98,119.3,122.04,83702,0
2014-04-29,123.16,123.16,121.95,122.58,52392,0
2014-04-30,122.71,123.31,120.74,123.21,66185,0
2014-05-01,123.65,124.8,122.5,123.99,75207,0
2014-05-02,124.26,124.96,123.75,124.06,40674,0
2014-05-05,123.93,125.13,123.11,125,57968,0
2014-05-06,124.32,124.95,123.23,124.19,82058,0
2014-05-07,122.67,123.8,119.06,120.94,123197,0
2014-05-08,120.93,123.06,120.65,121.21,89155,0
2014-05-09,121.2,122.61,120.28,122.4,82767,0
2014-05-12,121.82,123.5,120.81,122.98,64386,0
2014-05-13,122.61,122.97,121.42,122.27,51357,0
2014-05-14,121.99,122.56,121.3,122.02,63790,0
2014-05-15,121.32,121.73,120.49,121.24,67840,0
2014-05-16,121.04,121.2,119.63,121.02,38805,0
2014-05-19,120.64,121.68,120.64,121.07,45895,0
2014-05-20,120.67,121.11,119.43,120.53,73565,0
2014-05-21,121.03,121.15,119.4,120.26,65779,0
2014-05-22,119.92,121.19,119.22,119.59,69571,0
2014-05-23,119.39,121.27,119.26,120.86,48274,0
2014-05-27,120.94,121.66,119.58,120.96,56846,0
2014-05-28,121.21,121.5,119.83,121.31,62231,0
2014-05-29,121.36,121.99,120.28,121.15,37181,0
2014-05-30,121.36,122,120.62,120.73,51657,0
2014-06-02,120.35,121.22,119.01,120.83,40021,0
2014-06-03,120.47,121.87,120.22,120.77,49761,0
2014-06-04,120.69,122.25,120.2,121.99,44354,0
2014-06-05,122.3,122.99,121.38,122.69,32545,0
2014-06-06,122.69,123.2,121.77,122.41,33803,0
2014-06-09,121.73,122.81,121.61,122.67,50782,0
2014-06-10,122.32,122.78,121.77,121.96,39200,0
2014-06-11,120.63,121.8,120.59,121.02,55534,0
2014-06-12,120.62,121.8,119.63,121.11,83250,0
2014-06-13,121.38,121.38,119.99,120.5,25635,0
2014-06-16,120.12,120.84,119,120.1,90228,0
2014-06-17,120.26,122.24,120.09,121.45,94566,0
2014-06-18,121.11,121.85,120.82,121.13,52882,0
2014-06-19,121.67,121.67,120.69,120.83,50506,0
2014-06-20,121,121.14,119.96,120.74,69755,0
2014-06-23,120.22,120.88,119.51,119.88,135588,0
2014-06-24,119.87,120.2,119.01,119.31,71315,0
2014-06-25,118.98,119.49,118.66,119,73999,0
2014-06-26,118.89,119.41,118.15,118.88,106580,0
2014-06-27,118.36,119.1,118.1,118.68,95520,0
2014-06-30,118.38,120.11,118.2,119.71,131778,0
2014-07-01,120,121.73,119.94,120.49,193364,0
2014-07-02,120.32,120.98,119.71,119.92,72700,0
2014-07-03,119.94,120.83,119.89,120.07,50883,0
2014-07-07,119.48,119.6,118.02,119.15,75500,0
2014-07-08,119.2,119.2,117.58,118.04,81740,0
2014-07-09,117.53,118.4,117.39,118.05,97203,0
2014-07-10,116.77,118.12,116.77,117.5,58772,0
2014-07-11,117.63,118.66,116.76,117.16,87385,0
2014-07-14,118.02,118.94,117.5,118.81,78123,0
2014-07-15,119.17,119.49,118.28,118.72,92663,0
2014-07-16,119.32,119.32,117.03,117.57,94150,0
2014-07-17,117.44,118.02,115.8,116.34,89764,0
2014-07-18,116.82,118.88,116.71,118.26,56501,0
2014-07-21,117.88,118.36,117.39,117.76,44710,0
2014-07-22,118.13,118.78,118.07,118.5,56647,0
2014-07-23,118.36,118.68,117.94,118.61,28607,0
2014-07-24,118.33,118.65,118,118.35,38071,0
2014-07-25,117.77,117.98,117,117.37,21752,0
2014-07-28,117.04,118.1,116.61,117.65,35404,0
2014-07-29,117.49,117.69,116.25,116.43,54038,0
2014-07-30,117,117.75,115.96,116.76,28896,0
2014-07-31,116.45,116.89,114.76,114.99,48579,0
2014-08-01,114.71,115.95,113.76,114.85,70013,0
2014-08-04,115.49,116.34,113.72,115.53,61229,0
2014-08-05,115.44,116.53,115.02,116.18,49210,0
2014-08-06,117.35,121.49,117,121.28,116836,0
2014-08-07,121.58,121.85,119.84,120.09,71522,0
2014-08-08,119.99,120.62,119.42,120.34,53250,0
2014-08-11,120.39,120.51,119.14,119.32,48317,0
2014-08-12,119.08,119.95,118.45,119.08,45550,0
2014-08-13,119.15,121.23,119.14,121.02,74139,0
2014-08-14,121.02,122.4,120.45,121.8,51578,0
2014-08-15,121.88,121.91,119.89,121.13,26273,0
2014-08-18,121.51,122.73,120.53,121.81,48778,0
2014-08-19,121.88,122.26,120.32,120.79,98509,0
2014-08-20,120.31,120.6,119.21,120,186150,0
2014-08-21,119.88,120.35,119.3,119.62,183405,0
2014-08-22,119.21,120.28,118.69,119.15,91543,0
2014-08-25,119.63,120.88,119.22,119.58,24659,0
2014-08-26,119.94,121.15,119.47,120.86,38354,0
2014-08-27,120.79,121,120.16,120.35,26780,0
2014-08-28,120.27,121.49,119.71,120.07,23198,0
2014-08-29,120.02,120.83,119.76,120.26,27100,0
2014-09-02,120.04,121.45,119.54,120.56,73227,0
2014-09-03,120.61,120.72,119.03,119.64,46278,0
2014-09-04,119.51,121,118.34,118.41,34351,0
2014-09-05,118.77,119.13,118.02,118.69,49699,0
2014-09-08,118.24,120.4,118.24,120.24,64565,0
2014-09-09,119.57,120.47,118.88,119.87,79065,0
2014-09-10,120.17,120.2,118.9,119.54,65191,0
2014-09-11,118.83,120.04,118.59,118.76,64158,0
2014-09-12,118.11,118.79,117.55,117.81,63728,0
2014-09-15,117.23,118.23,116.73,117.83,52616,0
2014-09-16,117.5,118.55,116.97,118.09,85233,0
2014-09-17,118.56,118.95,117.39,118.07,34745,0
2014-09-18,118.17,119.11,117.71,118.83,32255,0
2014-09-19,118.83,119.85,116.9,117.52,138573,0
2014-09-22,117.67,118.2,116.06,117.73,67398,0
2014-09-23,117.48,117.48,115.68,116.03,51577,0
2014-09-24,115.92,117.99,115.56,117.2,44250,0
2014-09-25,116.7,117.11,115.2,115.37,49033,0
2014-09-26,115.29,115.58,114.16,114.72,55963,0
2014-09-29,114.12,115.78,113.52,115.36,35583,0
2014-09-30,115.19,115.61,113.37,113.4,60952,0
2014-10-01,113.39,115.28,112.59,114.26,140754,0
2014-10-02,113.81,114.24,112.68,112.92,103441,0
2014-10-03,113.3,113.85,111.19,112.87,201341,0
2014-10-06,112.96,113.78,112.44,112.59,56171,0
2014-10-07,111.99,112.66,110.73,111.01,63345,0
2014-10-08,110.86,113.74,110.47,113.36,47284,0
2014-10-09,112.73,112.81,110.64,110.81,55504,0
2014-10-10,111.01,111.71,108.5,108.7,85065,0
2014-10-13,108.92,109.47,106.53,106.9,83361,0
2014-10-14,106.88,107.87,105.96,106.48,95119,0
2014-10-15,105.68,109.36,105.3,108.21,99191,0
2014-10-16,107.29,109.96,106.57,108.38,93319,0
2014-10-17,109.09,110.6,108.37,110.35,63471,0
2014-10-20,110.16,111.54,109.49,111.3,83596,0
2014-10-21,111.91,113.68,111.32,112.81,56217,0
2014-10-22,112.56,113.38,110.9,111.13,72368,0
2014-10-23,111.54,113.17,111.54,112.63,104733,0
2014-10-24,112.49,113.54,111.93,112.47,69708,0
2014-10-27,111.89,113.09,111.62,112.49,73388,0
2014-10-28,113.32,114.1,112.54,113.01,85267,0
2014-10-29,113.08,113.62,110.72,111.86,77042,0
2014-10-30,111.78,113.08,110.76,112.58,102964,0
2014-10-31,113.33,113.83,111.92,112.82,80868,0
2014-11-03,113.15,113.67,112.14,113.41,107144,0
2014-11-04,113.66,113.66,111.35,111.8,67990,0
2014-11-05,103.98,112.94,102.71,111.22,233803,0
2014-11-06,111.12,111.71,110.16,111.1,106622,0
2014-11-07,110.99,111.32,110.12,110.6,101614,0
2014-11-10,110.82,111.71,110.24,111.05,114465,0
2014-11-11,111.43,113.33,111.14,112.12,160409,0
2014-11-12,111.66,112.49,110.79,111.93,118964,0
2014-11-13,111.93,112.47,111.19,111.54,93105,0
2014-11-14,111.4,112.59,110.69,111.9,68598,0
2014-11-17,111.86,113.46,111.29,113.27,102830,0
2014-11-18,113.11,115.25,112.51,114.7,121179,0
2014-11-19,114.21,115.66,113.96,115,105145,0
2014-11-20,114.39,116.48,113.74,116.16,74572,0
2014-11-21,117.54,118.33,116.5,117.59,136340,0
2014-11-24,118.02,119.95,117.56,119.67,125907,0
2014-11-25,119.77,120.5,117.94,118.95,162829,0
2014-11-26,118.56,119.91,118.27,118.31,71610,0
2014-11-28,118.64,119.85,118.42,118.79,66480,0
2014-12-01,118.83,119.72,117.88,118.83,258269,0
2014-12-02,118.82,120.81,117.99,120.11,171424,0
2014-12-03,120,120.73,119.45,120.36,112348,0
2014-12-04,119.92,122.04,119.55,120.87,156705,0
2014-12-05,121,121.05,118.89,120.29,142466,0
2014-12-08,120.4,121.42,119.69,120.96,225874,0
2014-12-09,119.74,120.96,119.5,120.5,199353,0
2014-12-10,120.48,120.73,119.03,119.14,167043,0
2014-12-11,119.78,121,118.69,119.06,86267,0
2014-12-12,118.07,118.64,116.68,117.51,134166,0
2014-12-15,117.15,117.85,114.98,115.75,74007,0
2014-12-16,115.76,118.75,115.34,116.03,135078,0
2014-12-17,116.18,118.92,115.67,118.79,61112,0
2014-12-18,120.24,120.91,119.66,120.78,95501,0
2014-12-19,120.76,121.84,120.36,121.31,142730,0
2014-12-22,121.3,121.6,120.29,121.04,79454,0
2014-12-23,121.01,121.23,119.83,120.36,93899,0
2014-12-24,120.3,121.4,119.49,120.32,99626,0
2014-12-26,120.86,121.72,120.27,120.87,82923,0
2014-12-29,120.5,121.85,120.29,121.56,102980,0
2014-12-30,121.65,122.82,120.49,121.96,78115,0
2014-12-31,122.46,122.93,120.37,120.56,68736,0
2015-01-02,121.47,122.34,118.66,120.35,85132,0
2015-01-05,120.01,120.96,119.68,120.39,123196,0
2015-01-06,120.38,121.09,118.06,118.68,246858,0
2015-01-07,119.36,120.03,117.85,119.1,108099,0
2015-01-08,119.48,121.19,118.97,120.25,158431,0
2015-01-09,120.03,121.15,118.5,120.45,120665,0
2015-01-12,120.29,121.24,118.59,120.27,131457,0
2015-01-13,120.7,122,119.6,120.57,149387,0
2015-01-14,119.33,120.37,118.63,118.82,98105,0
2015-01-15,119.77,119.77,116.94,117.4,53256,0
2015-01-16,117.15,118.03,116.59,117.49,112027,0
2015-01-20,117.97,118.64,115.62,115.78,118172,0
2015-01-21,115.54,116.27,114.13,115.16,132374,0
2015-01-22,115.54,117.21,113.87,116.84,96111,0
2015-01-23,116.62,117.07,114.48,114.7,52090,0
2015-01-26,114.91,115.31,114.24,114.98,130376,0
2015-01-27,113.71,114.96,113.49,114.5,118377,0
2015-01-28,114.56,115.76,112.72,113.77,110907,0
2015-01-29,113.69,115.11,112.51,114.82,157799,0
2015-01-30,114.05,115.68,113.67,114.47,153502,0
2015-02-02,114.78,115.66,113.01,115.63,135777,0
2015-02-03,116.1,117.09,114.92,116.88,138178,0
2015-02-04,116.68,118.21,116.49,116.81,101246,0
2015-02-05,117.1,119.2,117.1,119.11,140176,0
2015-02-06,118.77,119.87,117.46,118.61,94069,0
2015-02-09,118.02,118.94,116.28,116.52,92119,0
2015-02-10,117.5,118.16,115.9,118.08,121216,0
2015-02-11,118.12,119.41,116.93,117.4,134112,0
2015-02-12,118.01,118.31,116.74,117.57,94660,0
2015-02-13,117.4,118.5,116.9,118.36,65163,0
2015-02-17,117.81,118.83,117.08,118.14,107512,0
2015-02-18,118.32,118.7,117.76,118.02,123563,0
2015-02-19,117.73,118.15,116.76,117.71,120777,0
2015-02-20,117.95,118.84,116.32,118.8,104980,0
2015-02-23,118.99,118.99,117.11,117.97,86434,0
2015-02-24,118,118.32,116.68,117.59,136523,0
2015-02-25,117.45,118.63,116.94,117.93,97248,0
2015-02-26,118.18,119.06,117.2,119,76567,0
2015-02-27,121.91,127.64,120.87,127.18,394181,0
2015-03-02,127.4,132.9,125.83,132.47,363900,0
2015-03-03,131.26,134.4,130.16,133.15,360500,0
2015-03-04,132.52,133.99,131.6,132.91,224600,0
2015-03-05,133.22,134.55,133.02,134.24,414500,0
2015-03-06,134.24,134.59,132.77,133.82,194900,0
2015-03-09,133.58,134.87,132.91,134.37,276400,0
2015-03-10,133.38,134.34,132.33,133.52,274600,0
2015-03-11,134,134.83,133.05,134.28,293500,0
2015-03-12,134.77,136.59,134.64,135.73,171700,0
2015-03-13,135.4,136.06,134.86,134.9,345100,0
2015-03-16,135.25,136.49,134.9,136.07,139800,0
2015-03-17,135.31,136.7,134.98,136.5,156600,0
2015-03-18,136.01,136.7,135.25,136.46,226200,0
2015-03-19,136.03,137.23,135.8,136.33,178700,0
2015-03-20,136.01,136.6,134.22,134.98,330500,0
2015-03-23,134.9,135.26,134.06,134.98,222600,0
2015-03-24,134.03,135.61,134.03,135.17,232000,0
2015-03-25,135.01,135.93,134.36,135.11,259000,0
2015-03-26,134.62,135.98,134.51,134.89,204900,0
2015-03-27,134.89,135.58,134.24,134.95,117000,0
2015-03-30,135.77,135.77,134.46,135.13,163300,0
2015-03-31,134.93,135.84,134.86,135.18,157736,0
2015-04-01,135.55,136.41,134.53,136.39,253800,0
2015-04-02,135.75,138,135.7,137.03,168600,0
2015-04-06,136.36,138.24,136.36,138.07,241200,0
2015-04-07,137.7,139.05,136.3,138.09,170889,0
2015-04-08,137.92,138.86,137.39,138.18,184600,0
2015-04-09,137.67,138.57,136.97,138.44,122097,0
2015-04-10,138.6,139.19,137.98,138.76,108000,0
2015-04-13,138.44,139.04,137.81,137.94,142900,0
2015-04-14,138.14,138.56,137.45,138.2,174300,0
2015-04-15,138.33,138.39,137.47,137.81,102275,0
2015-04-16,137.41,138.53,137.29,137.78,161081,0
2015-04-17,137.87,137.87,136.1,136.47,97700,0
2015-04-20,136.46,137.14,136.15,136.43,86164,0
2015-04-21,136.83,137.71,136.24,136.62,126225,0
2015-04-22,136.32,137.52,135.85,136.64,106490,0
2015-04-23,136.22,137.92,135.84,137.4,105900,0
2015-04-24,137.41,138.25,136.81,137.41,81276,0
2015-04-27,137.62,137.62,134.46,134.94,176500,0
2015-04-28,135.11,136.72,134.37,136.31,113600,0
2015-04-29,136.14,137.42,134.97,135.64,113800,0
2015-04-30,134.77,135.85,134.01,134.45,132900,0
2015-05-01,134.56,135.38,133.38,134.96,110300,0
2015-05-04,135.77,137.97,135.77,137.08,152200,0
2015-05-05,137.15,137.42,134.69,134.69,118800,0
2015-05-06,140,147.13,138.11,142.99,428625,0
2015-05-07,142.75,143.97,141.68,141.87,192496,0
2015-05-08,143.24,145.27,142.95,145.02,114900,0
2015-05-11,145.02,145.84,144.53,144.69,93200,0
2015-05-12,144,144.19,142.66,143.47,85086,0
2015-05-13,143.92,144.9,142.63,144.5,144800,0
2015-05-14,145.42,145.95,143.73,144.13,139800,0
2015-05-15,144.03,146.16,143.82,146.16,121078,0
2015-05-18,146,147.48,145.01,147.3,118756,0
2015-05-19,147.47,147.62,145.02,145.52,305582,0
2015-05-20,146,146.79,145.1,146.12,147300,0
2015-05-21,145.5,146.99,145.03,145.8,221000,0
2015-05-22,145.43,145.9,144.12,145.13,98200,0
2015-05-26,144.15,145.28,143.25,144.14,140816,0
2015-05-27,144,144.78,143.71,143.99,440500,0
2015-05-28,141.27,144,141.27,142.36,219589,0
2015-05-29,142.71,144.62,141.84,144.37,171000,0
2015-06-01,143.99,145.74,143.76,143.93,128329,0
2015-06-02,143.43,145.97,143.43,145.8,111145,0
2015-06-03,146,148.22,145.87,147.7,145300,0
2015-06-04,147.53,148.98,146.92,147.43,124700,0
2015-06-05,147.4,148.23,146.21,148.08,141800,0
2015-06-08,148.08,148.08,146.5,146.89,77500,0
2015-06-09,146.83,147.68,145.51,146.26,57962,0
2015-06-10,147.23,150.49,146.96,150.29,167516,0
2015-06-11,150.28,151.49,150.1,151.23,78410,0
2015-06-12,150.45,150.53,148.61,148.87,37500,0
2015-06-15,148.49,148.49,146.56,147.37,50900,0
2015-06-16,147.37,149.73,146.75,148.46,81000,0
2015-06-17,148.79,149.58,147.02,148.74,66400,0
2015-06-18,148.64,150.68,148.1,149.53,87500,0
2015-06-19,148.51,149.42,147.74,149.06,119700,0
2015-06-22,149.84,150.63,148.95,150.27,153300,0
2015-06-23,150.05,150.46,148,149.8,120571,0
2015-06-24,149.31,150.11,148.12,148.92,431300,0
2015-06-25,148.94,150.34,148.06,150.16,168800,0
2015-06-26,150.66,151.27,149.6,150.21,156800,0
2015-06-29,150.25,151.97,149.48,150.25,224400,0
2015-06-30,150.75,151.01,149.73,150.61,180845,0
2015-07-01,151.76,152,149.7,149.95,206200,0
2015-07-02,149.42,149.55,145.52,146.37,141800,0
2015-07-06,145.61,148.92,145.6,148.56,319600,0
2015-07-07,148.58,149.01,145.84,148.86,146200,0
2015-07-08,148.4,148.99,146.31,147.19,173300,0
2015-07-09,147.94,148.24,146.48,146.7,115700,0
2015-07-10,147.52,148.24,146.9,147.97,142200,0
2015-07-13,148.16,151.21,148.15,150.78,128800,0
2015-07-14,151.09,151.98,150.3,151.93,120471,0
2015-07-15,151.99,152.38,150.5,150.58,103907,0
2015-07-16,150.36,151.83,150.32,151.24,111500,0
2015-07-17,151.63,151.87,150.57,151.56,63600,0
2015-07-20,151.49,151.9,149.13,149.57,140700,0
2015-07-21,149.83,150.8,148.63,150.05,169600,0
2015-07-22,149.81,151.95,148.81,151.26,108700,0
2015-07-23,151.74,151.84,149.88,150.89,70000,0
2015-07-24,150.41,151.56,148.38,148.41,76200,0
2015-07-27,148.2,148.48,146.28,146.45,99100,0
2015-07-28,147.15,150.63,145.99,149.45,139900,0
2015-07-29,149.57,151.12,148.82,150.46,83500,0
2015-07-30,149.96,151.67,148.83,150.81,71300,0
2015-07-31,151.14,152.32,150.24,150.74,119600,0
2015-08-03,151.06,151.33,149.36,149.64,94995,0
2015-08-04,149.85,150.92,148.58,148.97,80000,0
2015-08-05,149.31,150.06,148.93,149.15,124500,0
2015-08-06,148.98,149.19,144.19,144.71,112575,0
2015-08-07,146.16,149.2,143.93,148.81,232000,0
2015-08-10,149.49,151.75,148.79,151.39,123900,0
2015-08-11,150.45,151.28,148.22,148.72,116274,0
2015-08-12,147.59,148.62,145.72,146.92,86600,0
2015-08-13,146.75,148.57,145.91,146.93,118500,0
2015-08-14,147.05,147.95,146.14,146.25,89800,0
2015-08-17,146.26,149.88,145.34,149.87,94700,0
2015-08-18,149.31,150.08,147.99,148.21,100900,0
2015-08-19,147.47,147.64,146.08,146.51,85900,0
2015-08-20,145.94,146.55,142.4,142.68,79400,0
2015-08-21,141.33,142.66,139.98,139.98,137300,0
2015-08-24,135,138.86,131.25,134.8,471834,0
2015-08-25,136.74,137.87,134,134.46,169400,0
2015-08-26,136.8,138,134.09,137.72,134500,0
2015-08-27,139.37,141.73,137.67,141.26,174100,0
2015-08-28,140.86,141.41,138.09,139.52,137400,0
2015-08-31,139.52,141.68,138.68,139.33,193400,0
2015-09-01,138.37,138.37,134.09,134.48,169200,0
2015-09-02,135.58,137.13,134.24,137.02,139800,0
2015-09-03,137.5,138.81,135.85,137.61,152400,0
2015-09-04,135.88,137.92,135.88,136.43,108200,0
2015-09-08,138.18,138.64,136.73,138.4,69400,0
2015-09-09,139.01,139.59,137.79,138.81,147700,0
2015-09-10,139.25,139.66,137.31,138.73,166302,0
2015-09-11,137.5,140.73,137.13,139.56,99700,0
2015-09-14,139.11,139.99,137.56,137.89,104500,0
2015-09-15,138.31,140.27,137.3,140.02,102700,0
2015-09-16,139.91,140.5,138.62,139.57,108800,0
2015-09-17,139.68,141.38,139.17,139.85,58468,0
2015-09-18,138.18,140.61,138.18,138.93,172000,0
2015-09-21,139.28,141.3,138.06,138.86,250500,0
2015-09-22,137.6,138.89,136.3,137.83,70400,0
2015-09-23,138.04,139.63,137.72,138.06,97335,0
2015-09-24,137.29,138.22,136.17,136.78,86581,0
2015-09-25,137.62,137.62,133.51,135,195000,0
2015-09-28,134.15,134.82,131.36,134.25,188780,0
2015-09-29,133.7,136.58,132.38,133.19,149600,0
2015-09-30,134.07,135.71,133.46,134.31,167400,0
2015-10-01,134.43,135.17,133.27,135.1,129800,0
2015-10-02,133.72,137.51,133.72,137.21,105300,0
2015-10-05,137.92,139.48,136.3,137.31,246440,0
2015-10-06,136.63,136.63,132.49,134.34,112400,0
2015-10-07,135.09,137.95,134.8,136.91,113200,0
2015-10-08,137.05,138.63,135.39,138.63,142700,0
2015-10-09,138.45,139.81,138.14,139.19,88400,0
2015-10-12,139.21,139.99,138.64,139.18,101934,0
2015-10-13,138.33,139.81,136.59,137.42,62300,0
2015-10-14,137.73,138.77,135.67,136.23,90100,0
2015-10-15,136.49,139,135.74,138.49,120100,0
2015-10-16,138.66,139.85,137.54,138.64,72400,0
2015-10-19,138.07,140.37,137.65,140.12,60187,0
2015-10-20,139.83,140.18,138.27,139,60588,0
2015-10-21,139.51,139.75,137.4,138.79,94800,0
2015-10-22,139.34,140.53,136.71,137.13,83500,0
2015-10-23,138.5,141.08,138.09,140.8,70000,0
2015-10-26,140.3,141.42,139.82,140.87,82900,0
2015-10-27,140.77,141.5,139.72,140.64,67400,0
2015-10-28,140.58,142.22,139.56,141.7,106000,0
2015-10-29,140.75,141.32,139.22,140.52,55000,0
2015-10-30,140.75,141.44,138.99,139.48,90500,0
2015-11-02,139.33,142.1,138.15,141.64,122866,0
2015-11-03,141.61,142.48,140.45,141.32,144000,0
2015-11-04,139.5,141.37,136.65,140.86,129528,0
2015-11-05,140.47,141.79,139.82,140.97,94500,0
2015-11-06,140.29,140.37,138.47,140.31,85200,0
2015-11-09,139.61,141.69,139.17,140.7,110095,0
2015-11-10,140,140.62,139.4,140.09,123100,0
2015-11-11,140.5,140.95,138.65,139.27,63900,0
2015-11-12,138.85,138.91,135.78,136.42,72700,0
2015-11-13,136.25,137.73,134.81,136.04,108700,0
2015-11-16,136.49,137.26,135.23,136.83,92200,0
2015-11-17,136.64,139.79,136.54,138.68,86200,0
2015-11-18,138.86,141.02,138.29,140.81,94900,0
2015-11-19,140.47,141.2,137.81,138.42,76300,0
2015-11-20,138.4,140.59,138.15,139.22,85900,0
2015-11-23,139.51,140.26,138.25,139.06,113500,0
2015-11-24,138.08,139.99,137.33,139.28,348300,0
2015-11-25,139.29,140.46,138.35,140.05,85300,0
2015-11-27,140.04,141.83,139.52,141.64,44200,0
2015-11-30,141.5,141.5,139.45,139.72,88700,0
2015-12-01,140.09,141.17,139.16,140.04,78033,0
2015-12-02,139.62,141.07,139.07,139.47,69294,0
2015-12-03,140.1,140.1,135.63,136.51,95390,0
2015-12-04,136.6,139.27,136.6,138.98,42300,0
2015-12-07,138.42,138.85,136.76,137.8,93200,0
2015-12-08,136.65,138.8,136.65,138.13,64212,0
2015-12-09,137.6,138.93,134.93,135.47,125800,0
2015-12-10,135.97,137.79,135.41,137.01,84900,0
2015-12-11,135.88,135.88,134.56,135.36,63800,0
2015-12-14,135.35,136.28,133.9,134.36,98063,0
2015-12-15,135.06,137.19,134.97,136.68,105600,0
2015-12-16,137.92,138.17,135.51,137.13,106500,0
2015-12-17,137.28,138.75,136.77,137.74,172600,0
2015-12-18,137.67,137.67,134.78,135.01,170900,0
2015-12-21,135.75,137.37,135.05,136.97,226700,0
2015-12-22,137.73,138.82,136.13,138.45,63866,0
2015-12-23,139.05,139.31,137.91,138.44,72100,0
2015-12-24,137.89,139.58,137.53,139.11,22093,0
2015-12-28,138.94,140.11,138.16,140.07,64289,0
2015-12-29,140.45,141.76,140.45,140.99,63952,0
2015-12-30,140.65,140.94,138.92,139.57,91274,0
2015-12-31,139.01,140.74,138.02,138.66,93480,0
2016-01-04,136.59,137.92,134.52,136.19,135845,0
2016-01-05,135.8,136.95,135.13,136.18,139688,0
2016-01-06,134.68,136.72,134.12,134.81,106572,0
2016-01-07,132.38,132.84,131.28,131.99,190605,0
2016-01-08,132.83,134.01,130.1,130.51,99123,0
2016-01-11,131.5,134.39,128.1,130.49,178663,0
2016-01-12,131.17,132.81,127.59,130.45,116629,0
2016-01-13,130.79,130.99,125.55,126,81527,0
2016-01-14,126.32,128.37,125.21,127.17,148842,0
2016-01-15,126.09,126.35,123.02,124.63,191038,0
2016-01-19,125.49,126.39,123.22,125.34,211600,0
2016-01-20,124.06,128.02,122.03,126.26,92130,0
2016-01-21,126.4,127.57,124.81,124.83,121757,0
2016-01-22,127.12,127.73,125.52,127.07,77626,0
2016-01-25,126.66,127.98,125.26,126.01,50578,0
2016-01-26,125.94,128.77,125.065,127.85,71309,0
2016-01-27,127.41,128.26,124.95,125.64,52759,0
2016-01-28,126.68,126.68,122.71,123.93,77401,0
2016-01-29,124.34,127.71,123.87,127.61,110849,0
2016-02-01,126.95,128.42,124.87,126.83,97616,0
2016-02-02,126.83,128.87,125.385,127.86,109293,0
2016-02-03,128.38,128.76,125.02,127.39,101612,0
2016-02-04,126.74,127.93,125.57,127.45,106702,0
2016-02-05,127.06,128.55,124.89,125.54,127040,0
2016-02-08,124.18,125.47,122.98,124.43,115961,0
2016-02-09,123.01,126.05,122.96,124.66,122094,0
2016-02-10,125.8,127.8,124.61,124.77,82805,0
2016-02-11,123.14,126.46,123.07,125.15,128403,0
2016-02-12,126.22,127.86,124.75,126.4,96221,0
2016-02-16,127.36,128.02,123.68,127.36,157620,0
2016-02-17,128.5,131.885,127.51,130.33,192339,0
2016-02-18,130.25,131.79,128.93,129.5,105741,0
2016-02-19,128.55,131.36,128.12,131.17,142316,0
2016-02-22,131.87,132.98,131,132.33,94232,0
2016-02-23,132.44,132.91,130.16,131.47,58453,0
2016-02-24,130.03,131.68,129.07,130.79,111647,0
2016-02-25,131.26,132.54,130.12,132.05,130880,0
2016-02-26,134.82,137.48,131.49,137.06,168347,0
2016-02-29,136.67,137.18,134.53,134.64,155995,0
2016-03-01,135.7,138.31,132.99,138.12,124372,0
2016-03-02,137.36,138.98,137.36,138.97,111658,0
2016-03-03,139.35,139.35,136.02,138.82,136507,0
2016-03-04,138.8,139.63,138.45,138.86,103160,0
2016-03-07,138.06,139,136.85,138.49,169273,0
2016-03-08,137.95,137.95,134.51,134.97,146338,0
2016-03-09,135.78,136.45,134.84,135.33,113679,0
2016-03-10,135.82,136.705,133.83,134.99,93308,0
2016-03-11,135.92,137.57,135.45,137.36,170601,0
2016-03-14,137.04,139,136.2,137.64,126938,0
2016-03-15,136.63,136.63,134.22,134.75,126451,0
2016-03-16,134.51,135.17,132.58,133.73,115076,0
2016-03-17,133.59,134.46,131.69,131.99,310085,0
2016-03-18,130.82,133.875,130.17,132.02,189091,0
2016-03-21,132.31,135.015,131.34,134.49,131524,0
2016-03-22,133.99,136.41,133.99,135.33,99373,0
2016-03-23,134.71,135.3,133.54,133.66,99204,0
2016-03-24,133.24,133.95,131.78,133.92,70382,0
2016-03-28,134.08,134.455,132.29,134.09,91343,0
2016-03-29,133.73,137.12,132.765,137.12,285001,0
2016-03-30,137.6,138.64,135.68,136.47,99942,0
2016-03-31,137.6,138.27,135.45,136.72,133353,0
2016-04-01,136.06,139.42,135.81,139.42,92370,0
2016-04-04,138.74,139.73,137.39,137.86,115321,0
2016-04-05,136.82,137.235,135.02,135.03,281242,0
2016-04-06,135.28,139.39,135.28,139.19,129055,0
2016-04-07,138.6,139.25,135.7,136.03,119142,0
2016-04-08,137.42,137.615,135.22,136.55,58354,0
2016-04-11,136.7,137.795,135.44,136.55,103271,0
2016-04-12,136.47,137.31,135.91,136.93,91383,0
2016-04-13,137.93,139.73,137.41,139.55,86834,0
2016-04-14,139.2,140.7,138.3,139.55,87252,0
2016-04-15,139.69,140.605,138.89,140.18,98304,0
2016-04-18,140.44,141.1,139.06,140.67,188224,0
2016-04-19,141,141.2,139.45,140.05,109273,0
2016-04-20,139.9,140.59,137.92,140.04,81091,0
2016-04-21,139.69,141.62,139.48,140.56,60659,0
2016-04-22,140.95,142.21,140.29,142.05,78631,0
2016-04-25,141.28,142.08,140.67,141.59,85276,0
2016-04-26,142.22,142.73,141.18,142.32,99057,0
2016-04-27,142.11,143.13,141.41,142.98,91519,0
2016-04-28,142.08,144.52,142.08,142.96,139933,0
2016-04-29,142.45,142.7,140.54,141.85,137637,0
2016-05-02,141.68,144.32,140.8,144.07,123979,0
2016-05-03,142.76,144.14,142.12,143.22,91882,0
2016-05-04,143.05,144.29,141.71,142.33,102996,0
2016-05-05,142.72,144,141.27,143.39,104869,0
2016-05-06,142.07,143.7,138.81,141.63,321367,0
2016-05-09,141.1,142.8,140.85,141.86,130355,0
2016-05-10,142.72,142.97,142.06,142.72,73625,0
2016-05-11,142.85,143.28,141.68,141.87,174347,0
2016-05-12,142.55,143.56,141.94,143.19,130450,0
2016-05-13,142.34,144.585,142.12,143.07,132788,0
2016-05-16,142.91,144.782,142.91,144.31,63260,0
2016-05-17,143.92,144.4,141.83,142.38,92606,0
2016-05-18,141.11,143.5,141.11,143.15,149662,0
2016-05-19,142.06,143.53,141.4,142.55,132455,0
2016-05-20,143.04,144.5,143.04,144.36,114599,0
2016-05-23,144.48,145.06,143.3,144.15,90911,0
2016-05-24,145.24,148.43,144.75,148.05,77709,0
2016-05-25,147.6,148.58,147.11,147.99,153798,0
2016-05-26,147.89,148.85,147.54,147.81,116380,0
2016-05-27,148.38,148.905,147.73,148.72,61859,0
2016-05-31,149.05,149.87,148.26,148.85,83420,0
2016-06-01,148.36,149.42,147.61,149.14,94076,0
2016-06-02,148.99,149.88,148.64,149.49,90800,0
2016-06-03,149.36,149.36,147.14,148.3,56386,0
2016-06-06,148.86,149.38,148.15,148.56,72670,0
2016-06-07,148.39,149.51,147.63,149.45,96962,0
2016-06-08,149.01,150,148.6,149.99,89721,0
2016-06-09,149.12,149.61,148.29,148.64,56578,0
2016-06-10,148.03,149.96,146.35,146.58,54513,0
2016-06-13,146.04,147.6,144.77,144.84,64973,0
2016-06-14,144.86,144.99,143,144.17,55362,0
2016-06-15,144.13,144.33,141.06,141.16,186380,0
2016-06-16,140.78,141.89,138.79,140,196218,0
2016-06-17,140.17,141.5,140.105,140.92,271847,0
2016-06-20,142,143.51,141.43,142.92,80652,0
2016-06-21,142.69,143.62,141.03,141.83,111253,0
2016-06-22,141.55,143.53,140.96,141.9,170629,0
2016-06-23,142.21,143.95,141.311,142.39,133176,0
2016-06-24,137.59,139.14,137.59,138.69,331874,0
2016-06-27,137.24,138.5,135.94,137.17,204223,0
2016-06-28,138.01,139.14,137.24,138.74,94477,0
2016-06-29,140.12,140.12,138.66,139.18,87748,0
2016-06-30,139.15,143.02,139.15,143.02,135516,0
2016-07-01,142.87,144.89,142.01,143.02,79920,0
2016-07-05,142.93,142.93,140.58,141.34,81366,0
2016-07-06,140.53,142.79,140.53,142.5,147352,0
2016-07-07,142.69,143.29,141.98,142.67,67706,0
2016-07-08,143.22,143.99,142.68,143.81,75211,0
2016-07-11,143.85,144.72,142.91,143.92,61296,0
2016-07-12,144.83,145.22,144.33,144.9,52515,0
2016-07-13,145.47,145.62,143.92,144.21,55964,0
2016-07-14,145.35,145.64,144.28,145.11,56800,0
2016-07-15,145.15,145.25,142.36,144.07,59072,0
2016-07-18,144.47,145.68,143.96,144.81,97594,0
2016-07-19,144.47,145.825,143.59,144.42,65304,0
2016-07-20,144.37,145.705,144.13,144.81,84849,0
2016-07-21,144.4,144.78,142.89,143.51,70893,0
2016-07-22,143.76,144.11,142.41,142.99,103486,0
2016-07-25,143.36,143.58,142.06,143.26,136129,0
2016-07-26,143.26,145.24,143.26,145.04,61872,0
2016-07-27,144.97,146.09,144.72,144.99,120806,0
2016-07-28,144.9,145.39,144.14,144.58,142320,0
2016-07-29,144.4,146.51,144.4,145.09,211329,0
2016-08-01,144.88,149.95,144.63,148.65,161449,0
2016-08-02,148.67,148.69,144.95,146.05,87812,0
2016-08-03,145.74,146.46,143.39,145.77,160885,0
2016-08-04,145,158.5,144.99,155.02,392575,0
2016-08-05,156.06,156.36,155.1,155.9,307477,0
2016-08-08,155.61,155.66,153.46,153.63,88846,0
2016-08-09,153.99,154.99,153.49,153.77,61576,0
2016-08-10,153.45,154.18,153.02,154.13,65888,0
2016-08-11,154.2,154.56,153.23,154.44,105296,0
2016-08-12,153.55,154.91,153.27,153.98,101116,0
2016-08-15,153.99,154.58,153.34,154.12,68425,0
2016-08-16,154.27,154.78,152.72,153.43,52910,0
2016-08-17,153.1,153.88,151.85,153.17,63471,0
2016-08-18,153,154.8,152.69,153.85,97198,0
2016-08-19,153.27,154.14,152.57,153.67,76495,0
2016-08-22,153.39,153.96,151.98,153.28,91171,0
2016-08-23,153.3,155.49,152.55,153.11,74626,0
2016-08-24,153.47,153.47,150.495,150.64,80643,0
2016-08-25,150.77,152.26,149.01,151.18,73234,0
2016-08-26,151.24,152.2,150.055,151.29,81237,0
2016-08-29,151.21,152.07,150.13,151.25,82478,0
2016-08-30,151.42,152.18,149.39,150.15,86413,0
2016-08-31,150.2,150.74,148.5,148.81,76564,0
2016-09-01,148.63,149.68,147.68,149.49,74947,0
2016-09-02,150.39,152.15,148.53,151.14,128772,0
2016-09-06,151.02,152.32,148.81,151.66,150524,0
2016-09-07,152.11,159.73,151.62,159.32,268803,0
2016-09-08,159.06,161.7,157.94,160.37,142512,0
2016-09-09,158.96,160.5,157.54,157.71,147283,0
2016-09-12,155.21,159.84,154.7,159.32,138665,0
2016-09-13,158.09,158.48,155.48,156.91,145673,0
2016-09-14,156.97,157.83,155.48,157.06,117099,0
2016-09-15,156.72,159.73,156.43,158.83,127550,0
2016-09-16,159.08,160.13,158.1,159.92,218854,0
2016-09-19,159.52,160.48,159.24,159.72,170146,0
2016-09-20,160.94,161.39,159.48,159.62,102584,0
2016-09-21,159.98,160.86,158.99,160.59,82503,0
2016-09-22,161.19,162.195,160.64,161.87,94248,0
2016-09-23,161.31,161.83,160.295,161.34,80559,0
2016-09-26,160.93,161.31,159.82,160.02,62090,0
2016-09-27,160.48,162.505,160.31,162.34,79818,0
2016-09-28,161.92,162.51,161.03,162.26,86856,0
2016-09-29,162.06,162.97,161,161.96,142821,0
2016-09-30,162.61,164.45,161.51,163.81,181747,0
2016-10-03,163.38,164.869,161.43,163.73,152702,0
2016-10-04,163.55,164.09,161.57,162.18,116498,0
2016-10-05,162.4,163.74,162.11,162.58,194763,0
2016-10-06,162.54,162.98,160.35,161.2,141488,0
2016-10-07,161.47,163.66,160.74,163.27,271117,0
2016-10-10,163.65,164.89,163.02,164.44,92009,0
2016-10-11,163.51,163.84,160.482,161.77,207483,0
2016-10-12,162.1,162.67,160.84,161.06,129822,0
2016-10-13,160.4,161.65,159.825,161.01,113644,0
2016-10-14,161.88,162.3,160.535,161.33,132270,0
2016-10-17,161.14,162.205,160.48,161.39,80784,0
2016-10-18,162.48,162.866,161.46,162.33,73298,0
2016-10-19,162.06,163.8,160,163.1,157674,0
2016-10-20,163.37,165.633,163.24,164.53,151046,0
2016-10-21,163.48,163.64,162.43,163.07,70401,0
2016-10-24,166.48,166.48,162.805,162.89,119579,0
2016-10-25,162.8,162.96,160.07,160.37,222473,0
2016-10-26,160.07,161.2,156.09,156.49,164050,0
2016-10-27,156.94,159.7,156.82,157.55,151243,0
2016-10-28,157.53,159.51,156.14,157.65,95758,0
2016-10-31,157.57,158.66,155.4,158.08,146111,0
2016-11-01,158.74,158.79,154.89,155.52,138844,0
2016-11-02,156.88,168.71,156.88,165.64,438984,0
2016-11-03,165.41,166.825,163.27,164.53,212687,0
2016-11-04,164.82,167.05,164.62,164.74,170300,0
2016-11-07,165.46,168.79,164.44,168.58,142533,0
2016-11-08,168.02,172.73,166.45,172.04,220206,0
2016-11-09,173.37,174.02,170.22,170.85,191578,0
2016-11-10,171.45,173.645,168.47,169.35,193998,0
2016-11-11,169.38,170.23,166.18,166.7,153599,0
2016-11-14,166.35,169.43,165.54,169.3,212357,0
2016-11-15,170,173.87,169.83,172.96,340247,0
2016-11-16,172.75,173.99,171.33,172.08,156005,0
2016-11-17,171.41,174,171.41,173.76,162985,0
2016-11-18,173.15,173.57,169.49,170.93,157094,0
2016-11-21,170.54,172.97,170.01,172.83,125856,0
2016-11-22,173.54,173.67,170.84,171.59,138648,0
2016-11-23,169.91,172.78,169.185,172.12,115836,0
2016-11-25,172.16,173.74,172.16,172.76,45263,0
2016-11-28,172.39,173.805,170.81,171.18,124068,0
2016-11-29,172.24,174.58,172.24,174.28,182968,0
2016-11-30,174.33,174.77,172.3,173.5,247868,0
2016-12-01,173.56,174.85,172.63,174.57,332526,0
2016-12-02,174.38,178.37,173.5,177.39,268840,0
2016-12-05,178.41,178.41,176.89,177.8,262780,0
2016-12-06,178.62,178.76,176.73,178.71,186403,0
2016-12-07,177.98,178.09,176.51,176.76,207965,0
2016-12-08,177.15,178.91,175.55,178.87,162051,0
2016-12-09,178.56,180.4,178.49,179.36,156949,0
2016-12-12,179,180.23,178.57,179.43,192859,0
2016-12-13,180.43,182.2,179.76,180.89,125843,0
2016-12-14,179.75,182.055,178.915,179.21,216603,0
2016-12-15,179.34,181.72,179.19,181.08,209790,0
2016-12-16,182.5,184.51,180.06,180.71,370825,0
2016-12-19,180.3,180.5,179.13,179.9,163602,0
2016-12-20,180.81,181.94,177.68,180.27,196843,0
2016-12-21,180.71,182.96,179.88,181.82,148844,0
2016-12-22,181.6,183.08,180.27,182.57,148834,0
2016-12-23,183.14,184,181.57,183.43,76345,0
2016-12-27,183.36,184.89,182.591,183.36,73838,0
2016-12-28,184.19,184.19,182.595,183.46,88638,0
2016-12-29,183.63,183.87,182.71,183.23,69748,0
2016-12-30,183,183.84,181.91,182.28,92720,0
2017-01-03,182.96,184.81,181.87,182.91,135716,0
2017-01-04,183.55,185.55,182.3,185.32,154602,0
2017-01-05,185.38,187.16,184.135,185.93,183355,0
2017-01-06,185.93,188,185.93,187.51,125684,0
2017-01-09,188,189.27,187.34,188.38,143310,0
2017-01-10,192.1,194.2,187.5,188.48,224057,0
2017-01-11,188.49,188.76,183.45,187.17,261029,0
2017-01-12,187.19,187.76,185.86,186.41,138182,0
2017-01-13,185.88,189.24,185.88,188.46,124396,0
2017-01-17,187.17,189.29,186.5,187.96,188691,0
2017-01-18,187.57,188.56,186.1,187.87,340277,0
2017-01-19,187.7,188.4,185.9,187.43,336118,0
2017-01-20,188.12,188.58,186.48,186.91,154318,0
2017-01-23,186.09,188.325,185.3,185.73,584762,0
2017-01-24,185.72,187.54,183.43,185.1,248263,0
2017-01-25,185.52,187.98,185.43,187.2,152668,0
2017-01-26,186.37,188.72,186.34,188.01,391528,0
2017-01-27,188,188.98,186.26,186.5,98886,0
2017-01-30,186.35,188.07,184.539,186.61,116069,0
2017-01-31,186.51,190.36,184.97,190.08,178251,0
2017-02-01,190.5,192.6,188.81,189.63,120425,0
2017-02-02,189.54,189.84,188.43,189.31,86090,0
2017-02-03,189.68,191.489,189.42,191.1,89031,0
2017-02-06,190.96,191.5,189.76,191.44,92121,0
2017-02-07,192.06,192.06,188.26,189.71,136393,0
2017-02-08,189.94,190,187.57,189.29,146957,0
2017-02-09,190.06,190.88,189.33,190.88,166454,0
2017-02-10,191.25,191.845,189.63,190.31,103555,0
2017-02-13,191.37,191.49,188.24,189.17,179973,0
2017-02-14,189.12,191.83,188.11,191.75,174706,0
2017-02-15,191.64,192.64,190.9,192.21,84343,0
2017-02-16,192.89,193.278,190.53,191.85,97481,0
2017-02-17,191.86,193.6,190.09,193.27,113452,0
2017-02-21,193.27,194.25,191.3,192.06,148420,0
2017-02-22,192.27,193.12,191.235,191.67,94055,0
2017-02-23,192.5,193.31,190.49,192,145369,0
2017-02-24,189.1,192.73,186.98,191.92,362787,0
2017-02-27,192.16,197.63,191.61,196.83,241667,0
2017-02-28,196.14,197.35,194.64,194.64,270484,0
2017-03-01,195.44,197.705,193.11,196.02,228266,0
2017-03-02,195.72,197.81,195.04,195.41,142357,0
2017-03-03,196.34,198.21,195.73,198.02,191315,0
2017-03-06,196.73,197.78,194.97,195.08,177854,0
2017-03-07,195.02,197.16,193.65,195.5,127287,0
2017-03-08,195,196.98,194.99,196.13,133493,0
2017-03-09,195.52,196.88,195.24,195.71,143485,0
2017-03-10,196.51,197.71,195.78,197.25,317845,0
2017-03-13,197,198.205,195.02,197.61,317656,0
2017-03-14,198.41,203.39,198.2,201.93,536810,0
2017-03-15,202.14,209.5,200.86,207.83,739818,0
2017-03-16,208.24,208.6,200.35,200.96,462106,0
2017-03-17,200.81,200.81,196.4,197.31,615383,0
2017-03-20,197.21,197.21,194.01,196,587825,0
2017-03-21,197.2,199.34,194.75,195.69,246969,0
2017-03-22,195.86,199.23,195.61,199.02,249396,0
2017-03-23,199.11,201.53,197.82,200.19,162854,0
2017-03-24,200.4,203.34,200,200.41,171484,0
2017-03-27,198.68,200.42,198.44,199.64,205697,0
2017-03-28,199.43,201.24,199.165,200.13,210216,0
2017-03-29,200.15,200.38,198,198.55,103345,0
2017-03-30,198.36,199.71,198.34,199.25,99138,0
2017-03-31,198.83,200.76,195.5,199.34,154693,0
2017-04-03,199.4,201.64,199.2,201.48,138646,0
2017-04-04,201.44,201.92,200.63,201.87,178887,0
2017-04-05,202.35,202.68,198.97,199.47,261913,0
2017-04-06,200.33,201.2,198.25,201.02,172008,0
2017-04-07,200.28,202.96,199.94,202.56,147497,0
2017-04-10,202.85,204.335,201.78,202.33,129485,0
2017-04-11,202.16,203.79,201.49,202.71,178364,0
2017-04-12,203.18,206.5,201.85,202.6,131731,0
2017-04-13,201.75,203.445,200.65,202.73,99425,0
2017-04-17,202.95,204.44,201.9,203.87,104375,0
2017-04-18,203.51,205.44,202.255,205.22,149740,0
2017-04-19,206,210.69,205.83,210.27,262585,0
2017-04-20,210.71,211.45,209.4,211.1,159721,0
2017-04-21,210.69,211.66,210,211.59,134267,0
2017-04-24,213.58,213.96,211.975,213.45,120313,0
2017-04-25,214.58,215.48,212.715,213.14,238241,0
2017-04-26,213,215.51,212.47,214.92,163351,0
2017-04-27,215.21,219.34,215.09,217.78,201147,0
2017-04-28,218.07,218.94,216.52,218.26,291165,0
2017-05-01,219.43,220.73,216.85,220.01,136734,0
2017-05-02,220.12,221.57,219.78,220.6,189272,0
2017-05-03,220.33,221.39,218.24,219.98,223599,0
2017-05-04,220.58,221.67,218.63,220.77,206524,0
2017-05-05,223,224.24,215.56,218.14,345218,0
2017-05-08,217.94,217.94,216.09,217.85,88244,0
2017-05-09,217.92,223.47,216.541,223.12,448893,0
2017-05-10,222.02,223.42,220.25,223,189106,0
2017-05-11,222.62,222.712,219.68,221.14,134134,0
2017-05-12,220.86,222.75,220.31,220.51,123442,0
2017-05-15,220.26,223.15,220.26,222.32,90680,0
2017-05-16,222.88,223.57,220.68,223.29,119517,0
2017-05-17,220.9,221.29,218.4,219.54,169863,0
2017-05-18,219.4,221.82,217.56,221.61,293126,0
2017-05-19,221.51,221.8,219.05,219.22,131809,0
2017-05-22,220,221.34,218.77,219.15,154894,0
2017-05-23,219.32,219.72,218.14,219.36,101491,0
2017-05-24,219.15,220.38,218.23,218.95,109288,0
2017-05-25,219.33,221.6,218.5,221.41,92282,0
2017-05-26,218.705,221.68,217.95,220.98,89013,0
2017-05-30,220.62,222.14,219.83,221.71,82350,0
2017-05-31,221.73,223.65,221.73,223.48,108248,0
2017-06-01,224.5,225.405,222.5,225.05,82564,0
2017-06-02,224.9,229.97,224.03,228.35,102238,0
2017-06-05,228,229.27,227.02,227.58,92971,0
2017-06-06,226.82,228.05,225.31,226.35,102106,0
2017-06-07,226.42,228.98,225.55,228.78,80018,0
2017-06-08,228.48,230.31,226.53,229.26,152688,0
2017-06-09,229.43,230.4,225.16,227.31,243975,0
2017-06-12,227.15,227.15,220.38,221.73,193583,0
2017-06-13,222.11,224.28,221.63,222.63,167176,0
2017-06-14,223.79,224.5,219.37,220.61,172094,0
2017-06-15,219.26,220.85,218.16,220.37,62883,0
2017-06-16,220.71,221.63,219.68,220.61,304318,0
2017-06-19,220.8,225.68,219.975,225.03,210131,0
2017-06-20,224.64,226.91,221.03,223.67,72739,0
2017-06-21,224.7,226.98,224.14,226.11,110103,0
2017-06-22,226.22,226.62,222.61,223.35,131063,0
2017-06-23,223.89,224.23,221.865,222.5,176874,0
2017-06-26,222.63,223.19,220.98,221.44,70192,0
2017-06-27,220.49,221.335,218.1,218.23,79417,0
2017-06-28,224,226.99,222.2,226.41,367228,0
2017-06-29,227.44,228.26,222.6,224.16,141805,0
2017-06-30,225.86,226.98,223.61,226.31,138178,0
2017-07-03,226.75,228.24,225.885,227.18,54171,0
2017-07-05,227.03,233.51,227.03,231.69,184840,0
2017-07-06,230.62,230.865,225.49,225.49,176673,0
2017-07-07,225.81,230,225.81,229,65183,0
2017-07-10,228.87,229.74,225.33,225.59,149138,0
2017-07-11,225.77,227.58,224.72,225.79,61773,0
2017-07-12,227.28,227.9,225.82,226.94,117952,0
2017-07-13,229.25,231.72,226.085,231.65,153646,0
2017-07-14,231.2,232.07,230.06,231.37,70061,0
2017-07-17,231.13,232.7,231.13,232.01,62215,0
2017-07-18,231.22,233.76,230.771,233.53,61240,0
2017-07-19,234.01,236.09,232.73,236,187865,0
2017-07-20,237.03,238,233.6,233.84,107995,0
2017-07-21,233.6,234.58,231.17,231.59,114399,0
2017-07-24,230.79,235.47,230.54,235.14,128771,0
2017-07-25,235.25,236.745,233.875,235.42,280055,0
2017-07-26,236.32,239.91,232.64,238.95,165437,0
2017-07-27,239.56,239.6,234.96,237.72,177787,0
2017-07-28,237.59,239.38,234.36,236.36,104228,0
2017-07-31,236.65,236.65,234.58,235.63,71605,0
2017-08-01,236.38,238.105,234.365,237.71,94083,0
2017-08-02,237.79,239.67,235.58,238.6,87214,0
2017-08-03,238.22,242.79,234.57,242.28,111516,0
2017-08-04,220,229.175,215,227.31,608428,0
2017-08-07,226.86,226.86,223.6,223.8,284338,0
2017-08-08,223.55,223.55,220.66,220.99,169552,0
2017-08-09,220.44,221.83,216.74,218.94,181068,0
2017-08-10,217.76,219.48,215,215,199608,0
2017-08-11,215,218.34,213.42,215.89,232899,0
2017-08-14,218.99,223.765,217.68,220,284345,0
2017-08-15,219.67,219.67,215.294,216.28,154637,0
2017-08-16,216.82,217.79,214.8,217.03,107665,0
2017-08-17,216.34,217.39,212.26,212.4,175478,0
2017-08-18,211.9,215.17,208.95,212.43,210765,0
2017-08-21,212.21,213.44,210.57,212.27,200467,0
2017-08-22,212.78,220.84,212.78,220.36,182713,0
2017-08-23,219.42,221,216.38,217.77,144107,0
2017-08-24,218.04,218.28,216.12,216.59,76189,0
2017-08-25,217.33,217.76,215.29,215.84,108858,0
2017-08-28,216.31,218.08,215.23,216.93,98488,0
2017-08-29,215.58,217.42,214.69,216.76,90740,0
2017-08-30,216.56,218.855,216.56,217.84,101992,0
2017-08-31,218.48,219.19,216.5,217.82,146568,0
2017-09-01,218.26,219.76,216.4,219.03,150023,0
2017-09-05,218.45,219.46,215.57,215.98,160423,0
2017-09-06,216.38,217.79,213.995,216.68,100782,0
2017-09-07,216.86,217.13,215.44,215.44,120112,0
2017-09-08,212.89,220.36,212.02,218.42,217585,0
2017-09-11,218.4,220.53,218.32,218.86,227063,0
2017-09-12,217.26,219.385,216.96,218.04,149497,0
2017-09-13,217.01,221.79,216.53,220.47,266830,0
2017-09-14,220.15,225.87,219.74,224.37,315636,0
2017-09-15,224.37,227.98,224.02,227.91,424417,0
2017-09-18,228.47,231.71,227.19,229.59,184440,0
2017-09-19,229.77,230.7,229.1,230.35,162481,0
2017-09-20,230.84,233.97,229.93,233.15,207698,0
2017-09-21,232.64,232.64,229.825,230.89,205392,0
2017-09-22,231.22,231.76,227.32,228.68,180063,0
2017-09-25,228.6,228.78,224.695,225.37,139159,0
2017-09-26,226.05,226.05,222.06,223,184094,0
2017-09-27,223.25,224.67,220.59,224.44,170209,0
2017-09-28,224.54,224.62,221.48,222.38,121333,0
2017-09-29,222.15,223.24,219.52,222.22,177411,0
2017-10-02,222.03,226.12,221.62,222.83,122542,0
2017-10-03,222.44,224.23,221.64,223.97,91590,0
2017-10-04,224.41,226,223.97,225.37,68570,0
2017-10-05,225.45,227.07,222.17,223.27,127841,0
2017-10-06,223.44,226.47,223.17,226.26,76321,0
2017-10-09,227.16,227.41,223.96,224.66,112694,0
2017-10-10,225,225.18,221.45,222.67,74527,0
2017-10-11,222,223.8,220.86,223.77,161312,0
2017-10-12,224.42,224.92,222.59,223.89,65101,0
2017-10-13,224.15,224.393,222.37,223.11,73575,0
2017-10-16,222.67,224.43,221.78,222.96,176062,0
2017-10-17,221.79,223.67,216.31,218.94,308962,0
2017-10-18,219.16,220.08,215.5,218.21,259225,0
2017-10-19,217.31,219.19,216.4,219.04,182173,0
2017-10-20,220.51,223.225,219.87,221.94,146621,0
2017-10-23,222.43,225.19,221.685,223.57,175171,0
2017-10-24,224.625,224.99,220.82,221.97,88687,0
2017-10-25,222.31,223.3,220.45,222.22,125314,0
2017-10-26,221.75,223.09,220.28,220.63,127915,0
2017-10-27,220.64,222.2,219,222.11,127530,0
2017-10-30,221.9,222.83,217.8,219.01,109509,0
2017-10-31,219.46,222.33,218.67,219.79,134562,0
2017-11-01,219.96,220.98,217.5,217.86,213985,0
2017-11-02,218,220.97,214.44,216.94,258014,0
2017-11-03,241.11,262.49,236.34,261.42,746393,0
2017-11-06,261.42,265.88,258.548,259.82,348043,0
2017-11-07,260.99,263.77,257.59,262.22,302396,0
2017-11-08,263.15,267.8,261.85,266.31,198765,0
2017-11-09,265.98,268.4,264.49,267.27,211381,0
2017-11-10,265.99,268.29,257.49,258.19,231479,0
