Date,Open,High,Low,Close,Volume,OpenInt
2007-08-02,11.5,11.5,11.5,11.5,0,0
2007-08-03,11.61,13.39,11.6,12.9,6608700,0
2007-08-06,13,13.23,12.07,12.7,796500,0
2007-08-07,12.64,12.9,12.37,12.6,450100,0
2007-08-08,12.65,13,12.52,12.88,225500,0
2007-08-09,12.45,13.1,12.27,12.94,131900,0
2007-08-10,12.72,13.2,12.61,12.81,236000,0
2007-08-13,12.91,13.21,12.9,13.07,240400,0
2007-08-14,13.45,13.49,12.81,13.01,45600,0
2007-08-15,12.99,13.1,12.6,12.88,298900,0
2007-08-16,12.6,12.73,12.5,12.7,78900,0
2007-08-17,12.49,13,12.49,13,297300,0
2007-08-20,12.89,12.89,12.45,12.75,88600,0
2007-08-21,12.7,13,12.56,12.9,280800,0
2007-08-22,12.99,12.99,12.5,12.63,158900,0
2007-08-23,12.51,12.99,12.5,12.9,351400,0
2007-08-24,12.83,13,12.77,12.99,40200,0
2007-08-27,12.99,13.1,12.6,13.1,104900,0
2007-08-28,13.16,13.2,12.76,12.76,17800,0
2007-08-29,12.76,13.2,12.76,12.77,47400,0
2007-08-30,12.61,12.85,12.54,12.54,38100,0
2007-08-31,12.69,12.82,12.53,12.69,22600,0
2007-09-04,12.68,13.8,12.5,13.75,154200,0
2007-09-05,13.77,15,13.1,14.55,451200,0
2007-09-06,14.53,14.78,13.95,14.5,73600,0
2007-09-07,14.5,14.7,14.25,14.5,93800,0
2007-09-10,14.53,15.29,14.5,14.83,358900,0
2007-09-11,14.84,15.95,14.84,15.2,126600,0
2007-09-12,15.29,15.5,15.1,15.22,216000,0
2007-09-13,15.34,15.56,15.22,15.55,459700,0
2007-09-14,15.55,16,15.47,15.89,210200,0
2007-09-17,15.84,15.9,15.65,15.7,517600,0
2007-09-18,15.59,15.91,15.25,15.4,391600,0
2007-09-19,15.3,15.7,15,15.7,72100,0
2007-09-20,15.74,15.91,15.65,15.85,44200,0
2007-09-21,15.94,16.32,15.75,16.13,489600,0
2007-09-24,16.23,16.44,16.02,16.17,214700,0
2007-09-25,16.14,16.14,15.65,15.65,67900,0
2007-09-26,16,16.39,16,16.1,301100,0
2007-09-27,16.17,16.38,15.15,15.42,203200,0
2007-09-28,15.3,15.5,14.81,14.81,1450900,0
2007-10-01,14.79,16.21,14.3,15.8,298900,0
2007-10-02,15.71,16.34,15.71,16.03,130600,0
2007-10-03,16,16.55,16,16.42,220100,0
2007-10-04,16.51,17.24,16.26,16.95,210800,0
2007-10-05,17.15,17.31,16.71,17.25,154600,0
2007-10-08,17.24,17.43,16.7,16.7,160600,0
2007-10-09,16.8,17.18,16.01,17.07,156500,0
2007-10-10,17,17.55,16.51,17.54,366300,0
2007-10-11,17.55,18.69,17.44,18.6,713200,0
2007-10-12,18.65,18.83,18.35,18.46,216600,0
2007-10-15,18.46,18.5,17.77,18.03,100000,0
2007-10-16,18.2,18.94,18.1,18.82,409000,0
2007-10-17,19.01,19.37,18.7,18.86,1175200,0
2007-10-18,19.06,19.74,18.95,19.73,117000,0
2007-10-19,19.68,20.07,19.31,19.65,242800,0
2007-10-22,19.58,20.5,19.33,19.56,165300,0
2007-10-23,19.75,20,19.11,19.95,374600,0
2007-10-24,20,20.18,19.31,20.16,103600,0
2007-10-25,19.51,19.98,19.5,19.74,242200,0
2007-10-26,20.03,21.75,19.71,21.37,149100,0
2007-10-29,21.8,22.3,20.87,21.99,196600,0
2007-10-30,21.65,22.17,20.35,20.46,146900,0
2007-10-31,20.8,20.8,19.23,19.49,201500,0
2007-11-01,19.45,20.08,19,19.92,196200,0
2007-11-02,19.98,20,19.28,19.94,120300,0
2007-11-05,19.97,20.22,19.74,19.78,274410,0
2007-11-06,19.78,19.78,18.65,19.4,91500,0
2007-11-07,19.25,19.99,18.77,19.01,246700,0
2007-11-08,19.1,19.1,18.67,18.89,140800,0
2007-11-09,18.82,18.82,18.3,18.56,155200,0
2007-11-12,18.43,18.47,17.12,18.12,163100,0
2007-11-13,18.13,18.4,17.31,18.4,122000,0
2007-11-14,18.9,18.95,17.46,17.6,239300,0
2007-11-15,17.56,18.56,17.54,18.5,280200,0
2007-11-16,18.38,18.92,18,18.54,190600,0
2007-11-19,18.36,18.78,17.98,18.07,61600,0
2007-11-20,18.01,19.68,17.9,19.65,198200,0
2007-11-21,19.69,21.3,19.66,20.57,293200,0
2007-11-23,20.53,21.87,20.53,21.24,121870,0
2007-11-26,21.53,21.53,19.82,19.93,152500,0
2007-11-27,20.23,21.45,18.79,19.09,258900,0
2007-11-28,18.52,19.27,18,18.76,293046,0
2007-11-29,19.15,19.17,18.73,18.79,53700,0
2007-11-30,19.19,19.19,18.5,18.86,99400,0
2007-12-03,19.1,19.1,18.44,18.55,72100,0
2007-12-04,18.62,18.62,18.1,18.13,85753,0
2007-12-05,18.6,18.6,17.72,17.79,277800,0
2007-12-06,17.61,19.29,17.26,19.27,345909,0
2007-12-07,18.6,18.6,17.34,17.41,212000,0
2007-12-10,17.55,17.63,16.7,17.61,247900,0
2007-12-11,17.6,18.22,17.52,17.88,235900,0
2007-12-12,18.28,18.6,17.79,18.54,272800,0
2007-12-13,18.24,18.42,18,18.19,348500,0
2007-12-14,18.05,19.27,18.02,19,3688100,0
2007-12-17,18.81,19.48,18.54,18.98,725400,0
2007-12-18,19.1,20.46,19.03,20.34,370500,0
2007-12-19,20.38,20.57,19.61,20.08,264300,0
2007-12-20,20.25,20.65,20.1,20.41,208300,0
2007-12-21,20.75,20.86,20.3,20.58,844800,0
2007-12-24,20.48,20.86,20.26,20.84,243900,0
2007-12-26,20.7,21.5,20.52,21.25,240570,0
2007-12-27,21.04,21.58,20.64,20.75,158100,0
2007-12-28,21.05,21.28,20.42,20.55,132600,0
2007-12-31,20.38,20.61,19.8,20.61,167000,0
2008-01-02,20.66,21.74,20.44,21.57,363946,0
2008-01-03,21.72,22.25,21.69,22.08,434350,0
2008-01-04,22,22.22,20.92,21.06,484400,0
2008-01-07,21.34,21.74,21.14,21.19,282500,0
2008-01-08,21.27,22.11,20.95,22.1,419000,0
2008-01-09,22.1,23.55,21.84,23.27,431100,0
2008-01-10,23.29,23.39,22.45,22.46,660100,0
2008-01-11,22.3,22.7,21.67,21.68,173400,0
2008-01-14,21.87,22.84,20.55,22.22,395200,0
2008-01-15,21.88,22.07,21.16,21.29,402990,0
2008-01-16,21.36,21.36,20.29,20.41,285105,0
2008-01-17,20.51,20.51,18.95,19.33,365900,0
2008-01-18,19.37,19.42,18.75,19.07,372600,0
2008-01-22,18.5,19.59,17.33,19.18,280500,0
2008-01-23,18.78,19.28,18.01,19.09,323400,0
2008-01-24,19.15,20.59,18.92,19.63,207500,0
2008-01-25,19.99,20.28,19.45,19.55,281600,0
2008-01-28,19.48,20.05,19.2,19.98,197686,0
2008-01-29,20.13,20.53,19.49,20.11,260200,0
2008-01-30,20.01,21.26,19.42,20.31,333153,0
2008-01-31,19.95,20.53,19.6,20.17,365500,0
2008-02-01,20.3,22.24,20,21.48,402407,0
2008-02-04,21.46,21.66,20.58,20.83,101400,0
2008-02-05,20.42,20.57,19.8,19.82,80100,0
2008-02-06,20.04,20.63,19.63,19.89,163769,0
2008-02-07,19.89,20.45,19.7,20.01,249800,0
2008-02-08,20,20.35,19.6,20.09,145600,0
2008-02-11,19.96,20.18,19.86,19.97,190600,0
2008-02-12,20.02,21.65,19.57,21.22,306200,0
2008-02-13,21.45,23.38,21.45,22.98,621197,0
2008-02-14,21.9,22.53,20.66,22.29,1037408,0
2008-02-15,22.12,22.41,21.76,22.2,217000,0
2008-02-19,22.46,23.22,22.26,22.68,468767,0
2008-02-20,22.36,23,22.14,22.95,181800,0
2008-02-21,23.27,23.79,21.8,21.81,193660,0
2008-02-22,22,22.19,21.11,22.04,200000,0
2008-02-25,22.31,22.78,21.56,22.41,181900,0
2008-02-26,22.31,23.11,21.99,22.12,140931,0
2008-02-27,20.26,23.41,20.26,22.82,568859,0
2008-02-28,23,25.26,22.75,24.96,994557,0
2008-02-29,24.75,25.5,23.11,23.3,330100,0
2008-03-03,23.3,24.99,23.15,23.72,439700,0
2008-03-04,23.57,24,23.1,23.77,267829,0
2008-03-05,24.36,25.1,24.02,25.1,259199,0
2008-03-06,25.1,25.3,23.95,24.69,276425,0
2008-03-07,24.47,24.73,23.7,23.93,395548,0
2008-03-10,23.97,24.16,23.14,23.8,154741,0
2008-03-11,24,24.45,23.27,23.96,380900,0
2008-03-12,23.91,24.85,23.8,24.51,351371,0
2008-03-13,24.57,25.39,24.15,25.25,524048,0
2008-03-14,25.35,25.4,24.15,24.96,485500,0
2008-03-17,24.58,24.58,23.43,23.92,245353,0
2008-03-18,24.45,25.17,24.3,25.09,290600,0
2008-03-19,25.23,25.23,23.75,23.87,597200,0
2008-03-20,23.76,25.21,22.03,24.13,917314,0
2008-03-24,23.91,25.49,23.91,25.09,386759,0
2008-03-25,25.14,26.2,24.82,25.31,658687,0
2008-03-26,24.93,26,24.93,25.41,233434,0
2008-03-27,25.92,26.05,25.3,25.37,315850,0
2008-03-28,25.36,26.08,24.95,25.68,381300,0
2008-03-31,25.94,26.44,24.63,25.64,230614,0
2008-04-01,26.15,26.15,25.16,25.59,406800,0
2008-04-02,25.78,25.95,25.12,25.77,222800,0
2008-04-03,25.66,26.5,25.66,26.24,320630,0
2008-04-04,26.21,27.32,25.74,26.61,298943,0
2008-04-07,26.85,27.34,26.08,26.53,348343,0
2008-04-08,26.4,27.14,26.26,26.72,208180,0
2008-04-09,26.85,27.58,25.96,26.11,351568,0
2008-04-10,26.16,27.4,26.15,27.2,472454,0
2008-04-11,27.01,27.64,26.8,27.57,447674,0
2008-04-14,27.62,27.98,27.01,27.17,388897,0
2008-04-15,26.79,27.24,26.64,26.95,505746,0
2008-04-16,27.23,27.89,27.13,27.49,481644,0
2008-04-17,27.42,28.12,27.38,27.91,501438,0
2008-04-18,28.17,28.5,27.03,27.19,598307,0
2008-04-21,27.08,27.86,26.03,26.18,589497,0
2008-04-22,26.18,26.86,26.01,26.67,513436,0
2008-04-23,26.79,28.3,26.79,27.4,429167,0
2008-04-24,27.45,27.57,25.6,27,326064,0
2008-04-25,27.08,27.82,26.97,27.55,219060,0
2008-04-28,27.71,28.25,27.42,28,403083,0
2008-04-29,28.1,28.28,27.76,27.91,292790,0
2008-04-30,27.62,28.18,27.26,27.57,337794,0
2008-05-01,27.7,27.7,25.98,27.16,342436,0
2008-05-02,27.19,27.68,26.75,27.31,194045,0
2008-05-05,27.37,27.68,26.77,27.02,517241,0
2008-05-06,27.02,27.61,26.63,27.33,575470,0
2008-05-07,27.41,27.54,26.61,26.79,314953,0
2008-05-08,26.79,27.1,26.7,26.99,317158,0
2008-05-09,26.95,27.96,26.57,27.94,199066,0
2008-05-12,27.91,28.07,27.4,27.58,174416,0
2008-05-13,27.6,28.61,26.5,27.94,979346,0
2008-05-14,28.02,29.75,28,28.4,1216139,0
2008-05-15,28.65,29.99,28.46,29.11,1112394,0
2008-05-16,29.26,29.94,29.21,29.42,798469,0
2008-05-19,29.58,29.99,28.88,29.14,987842,0
2008-05-20,29,31.1,28.99,30.78,1317432,0
2008-05-21,30.89,32.12,30.53,30.76,1048973,0
2008-05-22,31.17,32.39,30.57,32.21,1496700,0
2008-05-23,32.12,32.75,31.17,32.31,476617,0
2008-05-27,32.31,33.06,31.98,32.62,744994,0
2008-05-28,32.69,32.8,31.8,32.06,513688,0
2008-05-29,31.99,33.15,31.31,31.48,1015393,0
2008-05-30,31.49,32.59,31.48,31.9,708265,0
2008-06-02,31.85,33.98,31.73,33.83,786038,0
2008-06-03,33.94,34.5,32.02,32.61,611585,0
2008-06-04,32.46,32.7,31.1,31.69,356057,0
2008-06-05,31.73,32.73,30.9,32.53,402340,0
2008-06-06,35.1,39.1,35.1,36.11,2401913,0
2008-06-09,36.85,40.05,36.68,39.8,1680405,0
2008-06-10,39.85,40,35.36,37.62,1350754,0
2008-06-11,38.27,38.34,37.24,37.62,460787,0
2008-06-12,37.99,38,36.09,36.97,513036,0
2008-06-13,36.85,38.91,36.85,38.6,913699,0
2008-06-16,38.89,40.85,38.5,40.18,978009,0
2008-06-17,40.76,40.8,39.4,39.89,1037712,0
2008-06-18,40.56,40.97,39.63,39.99,1113807,0
2008-06-19,39.85,40.76,39.07,39.5,1040056,0
2008-06-20,40.26,40.26,38.64,39.13,1098900,0
2008-06-23,39.14,39.46,37.66,38.81,678284,0
2008-06-24,38.25,38.5,37.33,37.7,633885,0
2008-06-25,37.26,37.88,34.85,36.35,1223186,0
2008-06-26,35.99,37,35.5,36.5,519299,0
2008-06-27,36.48,38.74,36.48,38,2827374,0
2008-06-30,38.2,38.94,37.24,37.3,518018,0
2008-07-01,37.29,39.07,37.09,38.16,735625,0
2008-07-02,38.65,38.83,36.25,36.33,742213,0
2008-07-03,36.28,36.66,34.45,34.48,473526,0
2008-07-07,34.6,35.13,32.31,33.19,561023,0
2008-07-08,32.71,33.37,29.56,32.27,799231,0
2008-07-09,32.21,33.77,31.35,31.62,469999,0
2008-07-10,31.52,33.32,30.96,33.12,524436,0
2008-07-11,34.05,34.5,33.06,34.14,685810,0
2008-07-14,34.94,36.72,34.32,35.11,503819,0
2008-07-15,34.79,35.6,34,34.15,448338,0
2008-07-16,35.01,37.4,33.09,33.51,713750,0
2008-07-17,33.72,33.73,28.84,30.78,884891,0
2008-07-18,30.82,31.77,30.27,30.82,490736,0
2008-07-21,31,31.8,30.5,31.66,539660,0
2008-07-22,31.56,32.14,30.68,31.7,718111,0
2008-07-23,31.6,32.15,29.91,30.65,805070,0
2008-07-24,30.67,31.45,29.5,30.1,1117342,0
2008-07-25,29.84,31.71,29.84,31.42,595601,0
2008-07-28,31.46,32.15,31.05,31.45,415712,0
2008-07-29,31.35,31.35,29.67,30.63,1094367,0
2008-07-30,30.73,33.77,30.41,33.44,654760,0
2008-07-31,32.86,33.44,31.96,32.75,726793,0
2008-08-01,33.25,33.43,31.97,32.46,385320,0
2008-08-04,32.49,32.49,28.09,28.76,1251581,0
2008-08-05,28.8,30.5,28.8,29.45,990321,0
2008-08-06,29.54,31.24,29.05,31.01,513071,0
2008-08-07,31.64,31.71,30.03,30.32,462519,0
2008-08-08,29.62,30.35,28.89,29.51,613501,0
2008-08-11,29.26,29.7,25.91,27.07,2405023,0
2008-08-12,27.07,29.7,26.48,29.1,1014438,0
2008-08-13,29.15,30.9,28.89,30.68,736663,0
2008-08-14,30.68,32.4,30.1,31.17,986982,0
2008-08-15,31.15,33.41,30.39,31.64,917350,0
2008-08-18,31.64,32.38,29,29.31,701676,0
2008-08-19,29.5,30.3,29.21,30.26,1450140,0
2008-08-20,30.4,32.77,30.4,32.41,1194445,0
2008-08-21,33,34.5,32.52,32.93,732084,0
2008-08-22,32.9,33.78,32.71,33.45,653485,0
2008-08-25,33.45,34.06,32.63,32.99,949298,0
2008-08-26,33.3,34.49,32.66,33.47,560298,0
2008-08-27,33.84,34.89,32.74,33.68,1019735,0
2008-08-28,33.86,34.62,32.07,33.31,574427,0
2008-08-29,32.81,32.81,31.62,32.67,1266651,0
2008-09-02,31.75,32,29.14,29.63,1002685,0
2008-09-03,29.38,30.81,29.09,29.44,1758216,0
2008-09-04,29.34,29.45,26.68,27.25,1990037,0
2008-09-05,27.27,27.63,25.85,27.31,831787,0
2008-09-08,28,28.15,25.62,26.24,1212929,0
2008-09-09,26.04,26.2,22.31,22.47,1497948,0
2008-09-10,22.68,25.96,22.65,25.37,1439216,0
2008-09-11,25.16,26.22,23.93,25.87,944782,0
2008-09-12,26,27.65,25.75,27.46,1104170,0
2008-09-15,26.9,27.35,24.41,24.75,1091468,0
2008-09-16,24.02,26.41,22.82,26.03,987867,0
2008-09-17,25.8,27.01,23.89,24.57,1642913,0
2008-09-18,25.21,26.69,24.29,26,1191932,0
2008-09-19,27.99,30,26.6,29.89,1540626,0
2008-09-22,29.8,31.18,29.6,30.34,726236,0
2008-09-23,29.04,31.16,28.85,30.54,1226699,0
2008-09-24,30.99,31.44,29.49,29.63,565034,0
2008-09-25,29.63,30.51,29.02,30.35,565136,0
2008-09-26,29.69,29.95,28.18,29.86,593260,0
2008-09-29,28.2,28.57,24,24.73,1140832,0
2008-09-30,25.18,27.75,24.68,27.61,1035363,0
2008-10-01,27.79,27.79,25.82,26.12,641758,0
2008-10-02,25.75,25.75,23.32,24.41,1097641,0
2008-10-03,24.6,27.74,24.6,24.92,1022043,0
2008-10-06,23.52,24.67,21.25,24.11,1351173,0
2008-10-07,24.6,24.99,22.28,22.28,878109,0
2008-10-08,22.05,22.89,18.75,20.71,2134276,0
2008-10-09,21.14,21.82,18.49,18.52,944291,0
2008-10-10,18,18.26,15.08,16.91,1881627,0
2008-10-13,18.47,22.24,17.56,22.12,1131905,0
2008-10-14,24.72,25.87,22.03,23.4,1431678,0
2008-10-15,22.35,22.37,19.9,19.9,1046388,0
2008-10-16,20.35,21.6,19.4,21.53,1218420,0
2008-10-17,20.99,25.66,20.65,23.25,1512112,0
2008-10-20,24.03,26.83,23.59,26.83,1033793,0
2008-10-21,26.05,27.4,25.1,25.43,905953,0
2008-10-22,24.59,24.7,20.84,21.36,1183197,0
2008-10-23,21.9,21.99,19.56,20.44,1465784,0
2008-10-24,18.45,20.69,18.45,19.87,910412,0
2008-10-27,19.44,20.97,18.88,18.96,711203,0
2008-10-28,19.65,20.9,17.94,20.82,758956,0
2008-10-29,21.75,22.03,20.64,21.3,1310061,0
2008-10-30,21.9,22.14,21.12,21.75,1049355,0
2008-10-31,21.37,21.82,20.28,21.25,1016079,0
2008-11-03,20.95,21.09,19.36,20.42,661155,0
2008-11-04,20.4,23.31,20.4,22.62,1692566,0
2008-11-05,22.41,23.65,21.63,21.74,1661850,0
2008-11-06,21.37,21.83,19.52,21.23,986366,0
2008-11-07,21.55,24.26,21.02,21.97,1914593,0
2008-11-10,23.08,23.8,21.75,22.91,705852,0
2008-11-11,21.86,23,20.75,21.76,465027,0
2008-11-12,21.64,22.06,20.08,21.43,940959,0
2008-11-13,21.6,24.81,19.95,24.8,818678,0
2008-11-14,24.1,24.73,21.29,22.63,1129423,0
2008-11-17,22.58,23.14,21.34,22.17,922431,0
2008-11-18,22.17,23.25,20.61,21.96,862110,0
2008-11-19,21.74,21.74,19.5,19.59,615575,0
2008-11-20,19.04,19.07,15.08,15.18,1047266,0
2008-11-21,16,18.61,15.44,18.61,1139943,0
2008-11-24,18.94,20.93,18.75,20.05,1008013,0
2008-11-25,20.04,21.3,19.7,20.77,766600,0
2008-11-26,20.64,23.4,20.48,23.37,660442,0
2008-11-28,23.26,23.72,22.7,23.59,188276,0
2008-12-01,22.58,23.58,21.42,21.57,777012,0
2008-12-02,22.85,22.85,21.08,21.99,962500,0
2008-12-03,21,21.96,19.37,21.85,673308,0
2008-12-04,21.06,22.2,17.55,18.11,769396,0
2008-12-05,17.86,18.15,14.71,17.21,1726654,0
2008-12-08,17.6,21.31,17.6,19.64,981808,0
2008-12-09,19.39,21.5,19,19.85,1101310,0
2008-12-10,20.06,22.47,20.06,21.63,944555,0
2008-12-11,21.54,23.16,20.71,21.41,924127,0
2008-12-12,20.68,22.52,20.16,22.12,611668,0
2008-12-15,22.58,24,22.18,23.8,1169204,0
2008-12-16,23.96,24.05,22.91,23.99,1064108,0
2008-12-17,22.88,23.98,22.42,22.64,1277199,0
2008-12-18,23,23.17,20.39,20.66,756926,0
2008-12-19,21.06,22.57,20.63,21.29,1189453,0
2008-12-22,21.29,21.3,19.47,20.07,593059,0
2008-12-23,20.62,21.41,19.93,20.86,479135,0
2008-12-24,20.62,21.26,20.07,20.87,224206,0
2008-12-26,21.03,22,21.03,21.91,334993,0
2008-12-29,21.94,22.5,21.53,22.02,511894,0
2008-12-30,22.13,22.5,21.16,22.43,624852,0
2008-12-31,22.28,23.06,21.83,22.82,690691,0
2009-01-02,22.87,23.22,21.77,22.24,1146715,0
2009-01-05,22.37,24.66,22.32,23.96,985802,0
2009-01-06,24.14,24.92,23.58,23.95,820508,0
2009-01-07,23.15,23.5,21.71,22.34,630420,0
2009-01-08,21.89,22.89,21.76,22.09,736052,0
2009-01-09,22.2,22.93,20.72,21.85,948323,0
2009-01-12,21.43,21.94,19.84,20.73,799547,0
2009-01-13,20.65,22.1,20.22,21.44,538094,0
2009-01-14,21.01,21.51,19.81,20.04,370119,0
2009-01-15,19.99,21.36,19.06,21.26,1045933,0
2009-01-16,21.47,22.19,21.11,22.11,688899,0
2009-01-20,21.69,22.23,19.73,19.85,567531,0
2009-01-21,20.52,21.5,20.09,21.32,1128635,0
2009-01-22,20.85,20.85,19.79,20.28,655801,0
2009-01-23,19.62,22.24,19.27,21.7,373322,0
2009-01-26,21.67,23.47,21.59,23.13,542963,0
2009-01-27,23.15,23.9,22.68,22.83,631918,0
2009-01-28,23.2,24.17,23.01,24.02,477434,0
2009-01-29,23.61,24.97,23.52,24.63,886948,0
2009-01-30,24.86,25.49,24.23,25.22,930494,0
2009-02-02,24.82,25.63,24.16,24.49,1005016,0
2009-02-03,24.6,24.96,24.1,24.52,643041,0
2009-02-04,25,25.35,24.35,24.65,1050275,0
2009-02-05,24.52,25.14,24.01,24.99,648209,0
2009-02-06,24.89,26.54,24.47,26.35,711019,0
2009-02-09,26.31,27.34,26.13,26.98,713110,0
2009-02-10,26.65,28.1,25.14,25.43,1139384,0
2009-02-11,25.65,26,24.22,24.74,542931,0
2009-02-12,24.34,24.97,23.74,24.88,536970,0
2009-02-13,25.03,26.08,24.88,25.32,656491,0
2009-02-17,24.25,24.4,22.35,22.49,587398,0
2009-02-18,22.69,22.89,21.11,21.49,656217,0
2009-02-19,21.89,22.31,21.26,21.68,780945,0
2009-02-20,21.2,21.88,20.64,21.3,428694,0
2009-02-23,21.61,21.88,20.49,20.5,904344,0
2009-02-24,21,21,19.9,20.67,622655,0
2009-02-25,20.42,20.7,19.13,20.2,1264328,0
2009-02-26,20.48,20.9,19.9,20.68,1259272,0
2009-02-27,20.24,20.58,19.9,19.95,1521965,0
2009-03-02,19.35,19.39,17.29,17.38,681976,0
2009-03-03,17.73,18.61,17.39,18.25,760098,0
2009-03-04,18.7,20.16,18.5,19.7,862087,0
2009-03-05,19.21,20.09,18.95,19.73,818467,0
2009-03-06,19.98,20.63,19.05,19.82,652719,0
2009-03-09,19.64,20.52,19.48,19.72,612908,0
2009-03-10,20.35,21.9,20.29,21.71,724832,0
2009-03-11,21.81,22.44,21.1,21.46,458389,0
2009-03-12,21.27,22.6,20.64,22.45,1090915,0
2009-03-13,22.72,23.03,22.16,22.61,454393,0
2009-03-16,22.8,23.44,22.16,22.29,531501,0
2009-03-17,22.03,23.4,21.49,23.37,615450,0
2009-03-18,23.28,23.97,22.14,23.91,382003,0
2009-03-19,24.38,26.86,24.38,26.55,1675878,0
2009-03-20,26.5,27,25.01,25.13,787035,0
2009-03-23,26.02,27.1,25.74,27.09,759265,0
2009-03-24,26.26,26.53,25.73,25.73,655601,0
2009-03-25,26.04,27.3,25.6,27.27,1149104,0
2009-03-26,27.46,27.82,26.22,27.2,811952,0
2009-03-27,26.36,26.75,25.67,26.3,648007,0
2009-03-30,25.42,26.17,24.84,25.7,879130,0
2009-03-31,26,26.4,25.5,25.59,603125,0
2009-04-01,25,26.51,24.56,26.2,446753,0
2009-04-02,26.96,28.41,26.96,27.98,1336101,0
2009-04-03,27.97,28.6,27.55,27.96,650137,0
2009-04-06,27.44,27.44,25.47,26.16,633520,0
2009-04-07,25.65,25.89,23.56,24.07,874807,0
2009-04-08,24.3,25.46,23.5,25.24,480689,0
2009-04-09,26,27.21,26,26.85,623428,0
2009-04-13,26.46,27.13,25.7,27.01,545485,0
2009-04-14,26.6,27.27,26.58,26.94,732049,0
2009-04-15,26.99,27.55,24.8,25.48,724469,0
2009-04-16,26.2,27.12,26.06,26.63,659721,0
2009-04-17,26.57,28.1,26.57,27.7,969434,0
2009-04-20,27.31,27.31,24.84,24.98,741236,0
2009-04-21,24.93,25.09,23.79,24.91,1078780,0
2009-04-22,24.53,26.27,24.38,24.75,792038,0
2009-04-23,25,25.33,23.62,24.65,956268,0
2009-04-24,24.87,25.97,24.87,25.56,651106,0
2009-04-27,24.89,25.95,24.41,25.39,505250,0
2009-04-28,25.08,25.87,24.68,25.3,546964,0
2009-04-29,25.63,26.97,25.52,26.88,727026,0
2009-04-30,26.18,28.09,26.18,27.42,1306523,0
2009-05-01,27.42,28,26.8,27.57,1223246,0
2009-05-04,27.79,28.5,27.79,28.03,1499087,0
2009-05-05,28.2,28.25,27.23,27.47,1096113,0
2009-05-06,27.95,29.5,27.7,28.6,1091528,0
2009-05-07,28.95,31.2,28.95,29.01,1920842,0
2009-05-08,29.62,30.83,29.34,30.79,1410455,0
2009-05-11,30,30.45,29.46,30.22,784446,0
2009-05-12,30.53,30.65,29.63,30.16,608132,0
2009-05-13,29.22,29.44,28.3,29,1270796,0
2009-05-14,29.05,29.09,28.19,28.9,837026,0
2009-05-15,28.67,28.83,27.39,27.72,935130,0
2009-05-18,28.06,29.51,28.05,29.39,701912,0
2009-05-19,29.11,30.25,28.89,29.93,754625,0
2009-05-20,30.3,31.25,29.73,30.12,986590,0
2009-05-21,29.68,29.68,28.82,29.4,1229792,0
2009-05-22,29.69,29.7,29.12,29.13,319033,0
2009-05-26,28.73,29.86,28.3,29.61,573397,0
2009-05-27,29.48,29.88,28.96,29.17,1003413,0
2009-05-28,29.35,30.99,29.14,30.8,1461407,0
2009-05-29,30.83,32.05,30.83,32.05,1125712,0
2009-06-01,32.35,33.31,31.3,31.99,1118275,0
2009-06-02,31.72,32.56,31.13,32.22,966613,0
2009-06-03,31.98,32.05,29.74,30.29,937025,0
2009-06-04,30.35,30.5,29.4,30.37,1784548,0
2009-06-05,31.06,32.36,30.71,31.9,1546461,0
2009-06-08,31.21,31.6,31,31.38,1091691,0
2009-06-09,32.07,32.23,31,31.9,1339443,0
2009-06-10,32.68,32.68,31.24,32.19,1026535,0
2009-06-11,32.64,33.57,32.28,33.21,799056,0
2009-06-12,32.5,32.5,31.33,32.21,1157407,0
2009-06-15,32.05,32.18,30.98,31.53,773389,0
2009-06-16,32,32.29,30.17,30.4,681825,0
2009-06-17,30.31,30.55,28.83,29.18,1060600,0
2009-06-18,29.25,29.45,28.5,29.07,771380,0
2009-06-19,29.48,29.67,28.52,29.35,1458975,0
2009-06-22,28.95,28.95,26.14,26.14,1635208,0
2009-06-23,26.27,26.64,25.59,26.51,1154481,0
2009-06-24,26.73,27.37,26.52,27.04,866713,0
2009-06-25,27,28.95,26.8,28.5,1313083,0
2009-06-26,28.4,28.62,27.77,27.95,5538444,0
2009-06-29,28.38,28.99,28.09,28.71,998030,0
2009-06-30,28.32,29.03,28.03,28.69,906218,0
2009-07-01,28.77,29.78,28.47,29.65,1266580,0
2009-07-02,29.06,29.06,28.07,28.07,580155,0
2009-07-06,27.31,27.36,25.98,27.26,609914,0
2009-07-07,27.01,27.47,26.81,27.01,543472,0
2009-07-08,26.77,27,25.17,25.85,676923,0
2009-07-09,26.3,27.61,26.3,26.71,1194834,0
2009-07-10,25.97,27.29,25.86,26.76,606115,0
2009-07-13,26.9,27.03,26.05,26.99,720247,0
2009-07-14,27.39,27.84,27.19,27.77,555746,0
2009-07-15,28.63,29.18,28.41,29.07,1011699,0
2009-07-16,29.01,29.49,28.75,29.2,616462,0
2009-07-17,29.13,29.65,28.65,29.43,453790,0
2009-07-20,29.78,30.65,29.43,30.6,429104,0
2009-07-21,31.19,31.36,29.68,30.4,340827,0
2009-07-22,29.83,30.85,29.62,30.46,315809,0
2009-07-23,30.36,31.95,30.36,31.95,549656,0
2009-07-24,31.57,32.17,31.36,32.06,655330,0
2009-07-27,31.95,32.43,31.25,31.49,635081,0
2009-07-28,30.79,31.32,29.88,30.44,441579,0
2009-07-29,29.95,30.05,29,29.3,275132,0
2009-07-30,29.78,30.6,29.71,30.34,316341,0
2009-07-31,30.11,31.11,29.76,30.7,319160,0
2009-08-03,31.49,33.17,31.18,33.04,896974,0
2009-08-04,33.03,35.2,33,34.86,2087912,0
2009-08-05,35,35,34.41,34.58,774155,0
2009-08-06,34.7,34.85,33.23,33.55,1110641,0
2009-08-07,34.48,34.97,33.88,34.43,994135,0
2009-08-10,33.98,35.27,33.77,34.23,663487,0
2009-08-11,34.1,34.39,33.74,34.21,457649,0
2009-08-12,34.19,34.35,33.04,33.96,1034293,0
2009-08-13,34.77,34.77,33.18,33.78,931578,0
2009-08-14,33.7,33.86,32.61,32.69,584344,0
2009-08-17,32.09,32.11,31.12,31.5,318601,0
2009-08-18,31.5,32.04,31.16,32,741821,0
2009-08-19,31.33,32.98,31.08,32.93,541971,0
2009-08-20,33.07,33.53,32.83,33.47,525600,0
2009-08-21,33.74,34.1,33.61,34.02,401233,0
2009-08-24,34.12,34.45,33.91,34.12,441431,0
2009-08-25,34.49,34.5,33.09,33.2,533708,0
2009-08-26,33.09,33.27,32.51,33.07,391632,0
2009-08-27,32.91,33.53,32.26,33.33,421584,0
2009-08-28,33.86,34,33.06,33.74,251717,0
2009-08-31,33.11,33.14,32.19,32.59,298560,0
2009-09-01,32.29,32.73,31.04,31.25,783054,0
2009-09-02,31.21,32.34,31,32.07,568845,0
2009-09-03,32.4,32.66,31.64,32.54,325265,0
2009-09-04,32.75,33.26,32.59,33,279170,0
2009-09-08,33.51,35.09,33.49,35.07,1182559,0
2009-09-09,35.25,36.33,34.95,35.98,1097681,0
2009-09-10,36.04,36.39,35.6,36.33,695126,0
2009-09-11,36.56,37.9,36.56,36.79,931410,0
2009-09-14,36.48,37,35.74,35.78,627372,0
2009-09-15,35.99,38.64,35.9,38.39,1294046,0
2009-09-16,38.51,38.7,37.41,37.73,1198807,0
2009-09-17,37.59,37.86,36.85,36.96,752209,0
2009-09-18,37,37.1,35.4,35.5,1991956,0
2009-09-21,34.93,36.09,34.42,35.95,671001,0
2009-09-22,36.5,37.73,36.5,37.57,660375,0
2009-09-23,37.42,37.87,36.96,37.2,761929,0
2009-09-24,37.4,37.4,35.79,36.46,528947,0
2009-09-25,35.99,36.39,35.02,35.27,735948,0
2009-09-28,35.35,36.77,35.23,36.5,293947,0
2009-09-29,36.48,36.98,35.94,36.24,250702,0
2009-09-30,36.74,37.12,35.47,36.32,408225,0
2009-10-01,36.06,36.06,34.83,34.94,403153,0
2009-10-02,34.51,35.25,34,34.84,423310,0
2009-10-05,34.66,36.79,33.71,36.41,555947,0
2009-10-06,36.63,37.88,35.21,37.74,863015,0
2009-10-07,37.24,38.37,37.24,37.87,443597,0
2009-10-08,38.07,39.6,38.07,38.57,676892,0
2009-10-09,38.38,38.66,37.65,38.5,328995,0
2009-10-12,38.76,39.25,37.78,38.11,512503,0
2009-10-13,38.1,39.62,37.55,39.48,478658,0
2009-10-14,39.99,40.65,39.93,40.31,1015612,0
2009-10-15,40.2,42.19,39.94,42.14,1074892,0
2009-10-16,41.88,43.02,41.73,42.12,937217,0
2009-10-19,42,42.24,41.26,41.58,884080,0
2009-10-20,41.62,42.27,40.78,41.24,454017,0
2009-10-21,40.81,41.93,40.81,40.96,842499,0
2009-10-22,41.1,41.1,39,39.5,1077758,0
2009-10-23,39.73,39.88,38.49,38.9,911891,0
2009-10-26,39.13,40.02,38.24,38.52,953717,0
2009-10-27,38.58,39.43,38.33,38.88,536539,0
2009-10-28,38.33,38.45,35.62,35.7,824980,0
2009-10-29,35.97,39.42,35.84,39.12,1415082,0
2009-10-30,39.24,39.3,37.5,38.11,1703530,0
2009-11-02,38.31,39.34,37,38.01,1419905,0
2009-11-03,37.51,40.25,37.25,40.23,1438136,0
2009-11-04,40.85,41,39.6,40.23,1011532,0
2009-11-05,40.33,42.19,39.84,41.37,1322606,0
2009-11-06,41.02,42.16,40.64,41.15,807960,0
2009-11-09,41.55,43.35,41.03,43.33,1044208,0
2009-11-10,43.21,43.98,42.01,42.84,899674,0
2009-11-11,43.5,43.5,41.05,41.44,1210025,0
2009-11-12,41.45,41.62,40.55,41.11,889832,0
2009-11-13,40.95,41.88,40.68,41.4,710486,0
2009-11-16,42,43.14,41.85,42.84,416599,0
2009-11-17,42.65,42.67,41.67,42.39,452480,0
2009-11-18,42.58,42.58,41.75,42.02,454690,0
2009-11-19,41.58,41.9,40.67,41,481742,0
2009-11-20,40.24,41.19,40.24,40.64,538973,0
2009-11-23,42.09,43.49,41.25,41.5,728761,0
2009-11-24,41.88,42.01,40.61,41.97,619856,0
2009-11-25,42.1,43.06,41.61,43,378597,0
2009-11-27,40.9,41.45,40.33,41.02,553468,0
2009-11-30,40.81,41.56,40.33,40.88,1916924,0
2009-12-01,41.45,42.83,41.44,42.54,458596,0
2009-12-02,42.33,42.88,41.49,41.67,382483,0
2009-12-03,41.78,42.22,40.9,40.92,368669,0
2009-12-04,41.59,42.6,40.19,40.85,443861,0
2009-12-07,40.51,41.66,40.41,41.26,447675,0
2009-12-08,42,42.28,40.66,40.8,1024830,0
2009-12-09,41.12,41.59,40.35,40.86,800676,0
2009-12-10,41.3,41.73,40.89,41.48,698404,0
2009-12-11,41.77,42.03,41,41.26,670426,0
2009-12-14,42.5,43.6,42.46,43.15,485464,0
2009-12-15,42.63,44.4,42.44,44.2,765156,0
2009-12-16,44.73,45.08,44.02,44.39,442331,0
2009-12-17,44.33,45.08,43.89,44.54,623556,0
2009-12-18,45.13,45.33,44.64,45.12,622967,0
2009-12-21,45.61,45.81,44.65,45.09,481701,0
2009-12-22,45.08,45.56,44.34,44.96,488522,0
2009-12-23,45.49,46.02,44.81,45.87,382869,0
2009-12-24,46.14,46.3,45.58,46.17,169624,0
2009-12-28,46.51,47,45.64,45.95,439606,0
2009-12-29,45.98,46.4,45.67,45.72,194794,0
2009-12-30,45.68,45.89,44.94,44.98,176438,0
2009-12-31,45.25,45.59,44.84,44.9,191392,0
2010-01-04,45.75,47.39,45.75,47.39,302449,0
2010-01-05,45.91,46.66,44.66,45.73,1200699,0
2010-01-06,45.78,46.01,45.2,45.93,673383,0
2010-01-07,45.94,46.14,44.88,46.04,502457,0
2010-01-08,46.04,47.55,45.39,46.99,1289519,0
2010-01-11,47.38,47.64,46.39,46.74,799569,0
2010-01-12,46,46.1,44.58,44.96,511009,0
2010-01-13,44.76,44.95,43.66,44.37,866904,0
2010-01-14,44.22,44.92,43.75,44.37,594177,0
2010-01-15,44.35,44.37,43.51,44.06,710133,0
2010-01-19,44.1,45.2,44.08,44.91,583281,0
2010-01-20,44.35,44.67,44.01,44.4,399306,0
2010-01-21,44.67,45.18,43.86,43.87,572569,0
2010-01-22,43.41,43.98,42.6,43.25,793623,0
2010-01-25,44.01,44.56,43.51,44.08,606785,0
2010-01-26,42.65,43.72,42.62,42.86,1160616,0
2010-01-27,43.74,45.22,43.64,45,6033183,0
2010-01-28,45.21,45.6,44.39,44.98,1099307,0
2010-01-29,45.21,45.43,44.69,44.87,1777577,0
2010-02-01,45.01,46.31,45.01,46.16,822271,0
2010-02-02,46.54,47.57,45.65,47.44,845146,0
2010-02-03,47.29,47.29,46.13,46.38,458377,0
2010-02-04,46,46,44.75,44.92,1895324,0
2010-02-05,45.01,45.2,42.66,44.27,1284664,0
2010-02-08,44.35,45.45,43.84,44.59,608453,0
2010-02-09,45.15,46.06,45.15,45.58,383814,0
2010-02-10,45.52,45.76,44.33,45.29,783862,0
2010-02-11,45,46.09,44.75,46,413849,0
2010-02-12,45.15,45.65,44.53,45.41,905940,0
2010-02-16,46.25,46.81,45.91,46.68,1221386,0
2010-02-17,46.98,47.62,46.31,46.96,544119,0
2010-02-18,46.92,47.53,46.63,47.52,366463,0
2010-02-19,47.52,48.31,47.16,47.75,689390,0
2010-02-22,47.35,47.62,45.64,45.76,866130,0
2010-02-23,45.69,45.88,45.05,45.16,532484,0
2010-02-24,45.17,45.91,45,45.48,579274,0
2010-02-25,45.92,46.84,45.06,46.79,1190044,0
2010-02-26,47.16,47.16,46.33,46.45,820690,0
2010-03-01,46.74,48.13,46.66,48.03,937642,0
2010-03-02,48.26,49.43,48.18,49.05,1382544,0
2010-03-03,49.51,49.84,48.97,49.65,1013935,0
2010-03-04,49.83,50.27,48.51,48.77,749011,0
2010-03-05,49.48,50.12,49.4,50.04,665507,0
2010-03-08,50.14,50.14,48,48.45,1243233,0
2010-03-09,48.19,49.9,48.1,49.55,996490,0
2010-03-10,49.5,49.94,49.27,49.53,726216,0
2010-03-11,49.59,50.46,49.34,50.2,894430,0
2010-03-12,50.86,50.86,49.88,50.16,843319,0
2010-03-15,50.21,50.58,49.24,50.14,1142343,0
2010-03-16,50.29,50.45,49.83,50.17,654030,0
2010-03-17,50.49,51.62,50.06,51.34,1006921,0
2010-03-18,51.03,51.22,48.19,48.37,1655615,0
2010-03-19,48.4,48.82,47.22,48.16,1228763,0
2010-03-22,47.36,49.24,47.01,48.93,1084733,0
2010-03-23,49.09,49.96,48.83,49.76,829401,0
2010-03-24,49.42,49.99,49.04,49.77,728235,0
2010-03-25,50.07,50.5,48.35,48.36,981499,0
2010-03-26,48.87,49.21,48,48.26,746809,0
2010-03-29,48.64,49.79,48.31,49.7,647817,0
2010-03-30,49.71,49.96,49.17,49.77,433566,0
2010-03-31,49.72,51.03,49.68,50.36,642290,0
2010-04-01,50.61,52.2,50.61,52.17,637968,0
2010-04-05,53.32,54.07,52.88,53.55,1107155,0
2010-04-06,53.58,54,52.59,53.19,818307,0
2010-04-07,53.19,54.67,53.11,54.05,866431,0
2010-04-08,53.42,53.83,51.72,53.61,931668,0
2010-04-09,53.99,54.67,53.73,54.64,629598,0
2010-04-12,54.74,54.74,53.2,53.45,596397,0
2010-04-13,53.08,53.89,52.75,53.47,746151,0
2010-04-14,54.17,54.69,53.6,54.57,431071,0
2010-04-15,54.68,55.54,54.27,55.28,773316,0
2010-04-16,54.98,55.41,53.31,53.92,1059201,0
2010-04-19,53.37,53.84,52.28,53.39,889941,0
2010-04-20,53.96,54.62,53.54,54.38,772370,0
2010-04-21,54.68,54.68,53.26,53.8,797784,0
2010-04-22,53.34,54.84,52.99,54.57,695012,0
2010-04-23,54.65,56.64,54.48,56.54,1012736,0
2010-04-26,56.44,57.7,56.23,56.79,619936,0
2010-04-27,56.1,56.23,53.85,54.45,1015826,0
2010-04-28,54.74,54.74,53.21,53.97,1054476,0
2010-04-29,54.35,55.12,53.45,54.7,849779,0
2010-04-30,54.64,57.78,54.08,56.82,1216089,0
2010-05-03,56.99,59.72,56.88,58.87,978950,0
2010-05-04,57.74,58.21,56.5,57.14,920449,0
2010-05-05,55.9,56.73,54.28,54.48,1593197,0
2010-05-06,56.1,56.39,48.52,51.18,2513253,0
2010-05-07,52.23,55.44,48.66,49.05,2813056,0
2010-05-10,51.98,53.75,51.35,53.73,1909304,0
2010-05-11,52.57,54.77,52.17,53.84,1285455,0
2010-05-12,53.8,55.78,53.76,55.4,879756,0
2010-05-13,55.48,57,54.63,55.71,735874,0
2010-05-14,55.02,55.07,52.96,54.07,1294236,0
2010-05-17,54.15,54.36,49.78,51.25,1987803,0
2010-05-18,51.66,52.99,51.17,51.59,1437396,0
2010-05-19,50.65,51.5,48.72,50.39,1216131,0
2010-05-20,48.53,48.96,46.83,46.88,1978539,0
2010-05-21,46.14,48.72,44.85,48,1742016,0
2010-05-24,48.17,48.58,46.79,46.88,622281,0
2010-05-25,44.89,47.54,44.3,47.42,1291361,0
2010-05-26,48.62,49.75,48.22,48.8,1490232,0
2010-05-27,50.31,51.86,50.2,51.81,1165732,0
2010-05-28,51.79,52.83,51.09,52.05,1196820,0
2010-06-01,51.48,54.16,51,51.92,2848342,0
2010-06-02,52.01,57.86,52.01,57.18,3404867,0
2010-06-03,57.98,59.68,56.85,59.57,2202485,0
2010-06-04,57.58,58.56,53.62,54.25,2541828,0
2010-06-07,53.76,55.82,53.08,53.42,1386637,0
2010-06-08,53.35,55.14,53.31,54.92,1314878,0
2010-06-09,55.79,57.84,54.77,55.1,1662148,0
2010-06-10,56.72,58.35,56.72,58.1,954148,0
2010-06-11,57.39,59.05,56.9,58.84,839325,0
2010-06-14,59.79,61.65,59.3,59.7,1834190,0
2010-06-15,60.49,61.08,60.11,60.96,1051951,0
2010-06-16,60.94,61.29,59.95,60.58,917363,0
2010-06-17,61.1,61.1,58.63,59.61,803534,0
2010-06-18,59.43,59.75,58.7,59.61,908339,0
2010-06-21,60.67,61.15,58.09,58.72,588332,0
2010-06-22,58.23,58.86,56.83,57.28,1012627,0
2010-06-23,56.98,57.19,54.98,56.84,1274370,0
2010-06-24,56.88,57.45,55.74,56.15,1089003,0
2010-06-25,56.35,59.99,56.03,59.1,3871898,0
2010-06-28,59.53,59.8,58.36,58.43,1272418,0
2010-06-29,57.31,57.71,54.63,55.62,1472167,0
2010-06-30,55.31,56.9,55.15,55.33,937460,0
2010-07-01,54.88,55.75,52.64,54.03,1937415,0
2010-07-02,54.25,55.14,52.79,53.9,1645560,0
2010-07-06,54.55,55.58,53.62,54,1527731,0
2010-07-07,54.38,55.78,54.27,55.78,1199643,0
2010-07-08,56.21,56.38,53.24,55.1,1851400,0
2010-07-09,54.99,55.14,54,54.64,1332172,0
2010-07-12,54.37,55.14,53.64,54.18,472899,0
2010-07-13,54.69,55.73,54.69,55.1,532611,0
2010-07-14,54.79,56.14,54.14,55.19,679307,0
2010-07-15,55.2,55.33,53.65,54.98,663364,0
2010-07-16,54.17,54.56,52.86,53.07,859575,0
2010-07-19,53.49,53.89,52.5,53.29,473172,0
2010-07-20,52.47,57.49,51.51,57.29,2380304,0
2010-07-21,57.24,57.82,56.33,57.05,1350782,0
2010-07-22,57.71,58.97,57.47,57.7,1201913,0
2010-07-23,57.95,61.09,56.94,60.94,1648656,0
2010-07-26,61.24,61.98,60.24,61.16,629894,0
2010-07-27,61.8,62,59.31,60.04,589260,0
2010-07-28,59.86,61.15,59.35,60.48,745725,0
2010-07-29,61.21,62.22,60.24,60.89,817966,0
2010-07-30,59.9,60.36,59.18,59.98,1305844,0
2010-08-02,61.25,62.29,59.1,62.11,1634840,0
2010-08-03,62.11,63.18,61.26,62.36,544262,0
2010-08-04,63,63.49,61.26,62.25,998521,0
2010-08-05,61.5,62.7,60.6,62.39,985068,0
2010-08-06,61.9,63.12,61.78,63.08,754542,0
2010-08-09,63.46,63.74,62.84,63.19,531969,0
2010-08-10,62.58,62.95,61.58,62.57,646578,0
2010-08-11,61.77,61.77,59.8,59.8,893041,0
2010-08-12,59.02,61.43,58.48,60.53,1088495,0
2010-08-13,60.7,61.37,60.22,60.6,638847,0
2010-08-16,60.58,60.92,59.91,60.27,393999,0
2010-08-17,60.88,62.67,60.76,62.38,953007,0
2010-08-18,62.04,62.5,60.86,61.27,657423,0
2010-08-19,60.67,61.49,60.07,60.56,514848,0
2010-08-20,60.25,60.66,59.16,60.56,549790,0
2010-08-23,60.75,62.45,60.72,61.16,834595,0
2010-08-24,60.07,61.12,59.17,59.39,703979,0
2010-08-25,58.91,59.04,57.33,58,975693,0
2010-08-26,58.65,59.47,57.54,57.64,846472,0
2010-08-27,57.96,58.95,56.96,58.69,815287,0
2010-08-30,58.53,59.17,58.26,58.62,536210,0
2010-08-31,58.15,59.35,57.94,58.42,453283,0
2010-09-01,59.93,62.25,59.93,61.62,768317,0
2010-09-02,61.19,62.64,60.8,62.45,538313,0
2010-09-03,63.13,64.3,62.69,64.16,618340,0
2010-09-07,63.56,64.07,63.01,63.35,442541,0
2010-09-08,63.14,64.45,63.14,64.15,794787,0
2010-09-09,64.82,65,63.16,63.36,474546,0
2010-09-10,63.39,64.65,63.27,63.8,502161,0
2010-09-13,64.69,66.15,63.8,65.95,964580,0
2010-09-14,65.88,66.32,64.83,65.01,458859,0
2010-09-15,64.7,65.01,64.19,64.8,486971,0
2010-09-16,63.41,64.58,63.36,64.21,458344,0
2010-09-17,64.44,64.66,63,63.16,896015,0
2010-09-20,63.31,64.87,63,64.58,588013,0
2010-09-21,64.76,65,63.28,64.49,470249,0
2010-09-22,64.57,65.1,62,62.62,882179,0
2010-09-23,62.21,63.4,61.72,62.84,574546,0
2010-09-24,63.99,65.04,62.85,64.45,458018,0
2010-09-27,64.59,64.68,63.19,63.24,433974,0
2010-09-28,62.95,64.45,62.52,64.26,663394,0
2010-09-29,64.24,65.71,64,65.64,1034552,0
2010-09-30,66.25,66.49,64.62,66.17,632217,0
2010-10-01,66.68,67.8,66.5,67.49,719028,0
2010-10-04,67.32,67.47,65.95,67.23,686936,0
2010-10-05,67.96,69.07,67.22,68.9,1436931,0
2010-10-06,68.78,69.41,68.35,69.24,945915,0
2010-10-07,69.75,70,67.29,67.88,901096,0
2010-10-08,67.25,69.25,66.13,68.54,943433,0
2010-10-11,68.54,69.9,68.26,68.78,679678,0
2010-10-12,68.18,68.45,66.89,68.26,733288,0
2010-10-13,68.87,70.13,68.79,69.76,942517,0
2010-10-14,69.72,70.12,68.96,69.15,474079,0
2010-10-15,69.56,70.1,68.33,69.25,956989,0
2010-10-18,69.28,70.2,68.59,69.39,607256,0
2010-10-19,68.31,68.49,66.55,66.98,903012,0
2010-10-20,67.15,68.03,66.95,67.57,640171,0
2010-10-21,67.76,68.39,66.97,67.52,561871,0
2010-10-22,67.62,68.57,67.1,68.32,373331,0
2010-10-25,68.92,69.6,68,68.33,649360,0
2010-10-26,67.76,69.55,67.76,68.44,730517,0
2010-10-27,67.8,68.6,67.3,68.55,462427,0
2010-10-28,68.96,69.2,67.76,68.49,300849,0
2010-10-29,68.16,68.99,68.09,68.67,498040,0
2010-11-01,69.5,70.24,69.09,69.96,622465,0
2010-11-02,70.38,71.81,69.89,71.46,528334,0
2010-11-03,71.66,72.23,70.58,71.86,895866,0
2010-11-04,72.82,77.01,72.62,76.97,1819356,0
2010-11-05,76.87,77.71,76.36,76.92,1296848,0
2010-11-08,76.34,77.79,75.68,77.73,846838,0
2010-11-09,77.96,79.58,77.58,77.91,1071142,0
2010-11-10,78.18,78.25,76.39,78.1,1114541,0
2010-11-11,77.5,80.07,77.5,80.05,1043525,0
2010-11-12,79.18,79.31,74.95,76.2,1194624,0
2010-11-15,76.58,76.95,75.04,75.16,970390,0
2010-11-16,74.49,75.86,73.8,75.64,1105033,0
2010-11-17,75.56,76.82,74.97,76.17,791300,0
2010-11-18,77.22,78.11,76.66,77.47,720389,0
2010-11-19,77,79.01,76.49,78.91,551624,0
2010-11-22,78.72,79.94,77.86,79.58,780400,0
2010-11-23,78.36,78.8,77.57,78.53,742686,0
2010-11-24,79.38,81.15,79,81.14,911134,0
2010-11-26,80.31,81.95,80.06,81.11,570292,0
2010-11-29,80.75,82.57,80,82.38,1234216,0
2010-11-30,82.77,83.43,82,82.75,4481496,0
2010-12-01,83.96,84,82.13,83.45,1332157,0
2010-12-02,83.45,85.63,82.94,85.33,1105866,0
2010-12-03,85.28,86.46,84.93,85.91,875692,0
2010-12-06,86.2,87.29,85.5,87.01,1150555,0
2010-12-07,87.19,88.15,86.15,86.86,1329243,0
2010-12-08,85.32,85.32,82.71,82.8,3294767,0
2010-12-09,85.06,85.89,83.67,84.76,2713098,0
2010-12-10,85.3,85.39,83.36,83.64,930729,0
2010-12-13,84.49,85.21,82.73,82.81,1150874,0
2010-12-14,83.02,84.36,82.41,83.07,721083,0
2010-12-15,83.87,84.38,82.52,84.06,1255184,0
2010-12-16,84.05,84.73,82.64,84.14,1022193,0
2010-12-17,84.55,85.05,83.47,84.71,1667314,0
2010-12-20,86.21,88.24,85.01,86.42,807814,0
2010-12-21,86.48,88.61,86.48,88.43,630640,0
2010-12-22,88.47,89.87,87.28,88.08,544568,0
2010-12-23,88,88.52,87.1,87.15,353120,0
2010-12-27,87.15,87.83,86.05,86.88,582196,0
2010-12-28,87.92,87.92,86.43,87.42,400668,0
2010-12-29,87.64,88.09,86.77,87.68,414174,0
2010-12-30,87.57,88.56,86.71,87.2,475196,0
2010-12-31,86.97,87.76,86.76,87.67,317460,0
2011-01-03,89.55,90.3,88.5,88.91,1132641,0
2011-01-04,89.95,90.09,86.98,88.01,754076,0
2011-01-05,87,87.14,85.42,86.51,1074818,0
2011-01-06,86.74,87.35,85.12,85.5,711902,0
2011-01-07,84.63,86.35,84.13,86.3,800505,0
2011-01-10,86.18,87.5,85.69,87.32,574151,0
2011-01-11,88.57,90.91,88.01,88.65,1145323,0
2011-01-12,89.85,92.25,88.63,91.75,1362426,0
2011-01-13,92.02,93.45,90.83,91.97,974644,0
2011-01-14,92.5,94.24,91.52,94.11,921645,0
2011-01-18,94.5,95.39,93.54,95.02,726589,0
2011-01-19,96.13,96.13,92.33,92.45,947937,0
2011-01-20,91.41,91.93,86.9,90,1491531,0
2011-01-21,91.1,91.87,89.61,90.1,816198,0
2011-01-24,89.89,89.89,88.14,89.11,701575,0
2011-01-25,88.29,88.62,85.29,86.98,1325387,0
2011-01-26,87.56,90.89,87.46,90.32,1462427,0
2011-01-27,90.55,90.99,87.4,87.65,1459975,0
2011-01-28,88.04,91.78,87.99,91.25,1331042,0
2011-01-31,91.17,96.54,91.17,96.25,2064586,0
2011-02-01,96.49,98.83,95.58,96,1394169,0
2011-02-02,95.84,98.75,95.65,96.41,746546,0
2011-02-03,96.27,97.41,95.41,96.51,770549,0
2011-02-04,96.23,96.76,94.55,95.62,703354,0
2011-02-07,96.05,97.7,95.67,96.02,912009,0
2011-02-08,96.57,97.25,94.86,97.09,918216,0
2011-02-09,96.53,99.1,96.3,97.32,1227950,0
2011-02-10,96.83,98.54,96.28,98.45,622193,0
2011-02-11,98.36,99.38,98.01,99.03,805605,0
2011-02-14,99.33,102.18,99.14,100.96,881119,0
2011-02-15,101.42,102.99,101.04,101.71,988039,0
2011-02-16,102.11,104.5,101.88,104.34,904326,0
2011-02-18,105.49,106.5,104.01,105.52,647161,0
2011-02-22,106.71,108.91,104.29,106.92,1154838,0
2011-02-23,107.45,109.24,106.63,108.2,1185016,0
2011-02-24,106.71,108.98,105.32,107.53,1249539,0
2011-02-25,108.18,109.84,106.65,109.79,916931,0
2011-02-28,110.08,110.89,104.45,106.52,2223168,0
2011-03-01,107.43,107.65,105.24,106.53,955675,0
2011-03-02,105.94,108.41,105.71,108.3,688989,0
2011-03-03,108.87,109.5,107.74,108.49,525864,0
2011-03-04,108.79,109.5,107.78,108.85,599545,0
2011-03-07,109.15,110.2,106.99,108.58,534179,0
2011-03-08,108.57,108.59,103.09,104.64,1143152,0
2011-03-09,101.3,103.95,99.49,101.67,1247015,0
2011-03-10,100.54,101.9,97,100.36,1383783,0
2011-03-11,99,105.05,98.7,101.06,839693,0
2011-03-14,99.1,102.6,98.23,102.5,821474,0
2011-03-15,98.18,103.93,98.05,102.88,1080920,0
2011-03-16,103.47,105.54,101.1,101.89,1278207,0
2011-03-17,103.12,105.81,103.01,104.81,716232,0
2011-03-18,105.65,105.88,102.91,104.31,1330418,0
2011-03-21,105.5,109.28,104.88,108.33,762711,0
2011-03-22,109.14,109.55,107.38,108.16,1210609,0
2011-03-23,105.99,107.59,102.68,104.66,1568236,0
2011-03-24,104.94,105.57,103.36,105.4,994770,0
2011-03-25,105.32,106.25,104.88,105.86,707361,0
2011-03-28,105.78,106.71,104.19,104.35,806375,0
2011-03-29,104.8,107.07,103.66,106.34,1093589,0
2011-03-30,107.27,108.64,105.52,106.78,618564,0
2011-03-31,106.85,108.17,106.63,107.3,967209,0
2011-04-01,107.65,108.99,105.9,107.3,1132060,0
2011-04-04,107.5,109.95,107.02,109.4,1056736,0
2011-04-05,109.45,109.88,106.77,106.99,927345,0
2011-04-06,107.66,108.09,102.79,104.7,788896,0
2011-04-07,104.74,106.01,103.66,104.32,795212,0
2011-04-08,105.04,107,104.18,106.19,797812,0
2011-04-11,107.13,107.13,101.62,103.08,1362539,0
2011-04-12,103.08,104.1,98.1,98.85,2517639,0
2011-04-13,99.57,101.3,98.56,98.9,1536625,0
2011-04-14,98.58,100.67,97.6,100.09,1164746,0
2011-04-15,99.98,102.14,99.53,102.1,971319,0
2011-04-18,100.13,101.21,99.04,100.31,1143485,0
2011-04-19,100.38,102.27,99.69,101.89,867975,0
2011-04-20,104.94,105.2,102.95,104.87,1009297,0
2011-04-21,105.4,105.95,104.26,105.29,568387,0
2011-04-25,105.07,106.11,104.35,105.7,810416,0
2011-04-26,105.73,106.6,105.05,106.15,801703,0
2011-04-27,106.73,106.73,102.92,105.96,700863,0
2011-04-28,105.61,106.86,104.57,105.89,833604,0
2011-04-29,105.53,107.23,104.47,106.85,946859,0
2011-05-02,106.87,107.28,103.37,104.2,903741,0
2011-05-03,103.62,103.62,99.28,100.5,990106,0
2011-05-04,100,100.38,96.19,97.53,2240626,0
2011-05-05,88,96.8,87.78,94,3672280,0
2011-05-06,95.03,97.05,92.67,94.34,1478134,0
2011-05-09,93.85,97,92.26,96.02,858392,0
2011-05-10,96.27,96.99,94.52,96.36,614239,0
2011-05-11,96,96.16,91.58,92.46,1433861,0
2011-05-12,92,92.73,89.93,91.92,1436030,0
2011-05-13,89.83,91.59,89.67,90.53,1229711,0
2011-05-16,90.45,92.22,88.9,89.66,1281467,0
2011-05-17,88.89,90.91,88,90.72,1394714,0
2011-05-18,90.83,93.62,90.44,92.53,845935,0
2011-05-19,92.83,93.84,91.2,91.72,724567,0
2011-05-20,91.33,92.09,89.5,91.38,1004270,0
2011-05-23,89.57,89.82,87.18,88.86,971825,0
2011-05-24,89.77,91.7,89.67,90.45,1117321,0
2011-05-25,89.96,94.29,89.53,93.71,1277099,0
2011-05-26,93.93,94.59,93.26,94.16,954001,0
2011-05-27,96.16,97.32,94.44,95.13,1073402,0
2011-05-31,96.85,96.92,93.15,94.61,1348087,0
2011-06-01,94.1,95.32,91.65,91.89,844246,0
2011-06-02,92.14,93.7,90.44,91.34,934478,0
2011-06-03,90.17,91.88,89.43,91.17,802832,0
2011-06-06,91.05,91.45,88.89,89.02,1102397,0
2011-06-07,90.04,90.42,87.42,87.93,1286093,0
2011-06-08,88.12,89.64,86.58,87.23,659536,0
2011-06-09,88.61,89.84,88,89.62,1292530,0
2011-06-10,88.88,89.58,87.8,88.2,969002,0
2011-06-13,87.8,89.11,85.28,86.54,1125395,0
2011-06-14,87.36,89.2,87.36,88.05,741059,0
2011-06-15,87.03,88.25,85.79,86.32,758995,0
2011-06-16,86.44,87.1,84.01,85.27,1456653,0
2011-06-17,85.52,86.54,84.29,84.79,1193514,0
2011-06-20,84.68,85.4,83.51,84.65,598157,0
2011-06-21,84.91,87.34,84.91,86.91,831155,0
2011-06-22,86.54,88.4,86.3,86.84,651735,0
2011-06-23,84.79,86.32,83.66,86.17,734923,0
2011-06-24,86.51,86.86,85.57,85.73,1055635,0
2011-06-27,85.33,85.81,84.09,85.31,829007,0
2011-06-28,85.9,89.48,85.87,88.95,771186,0
2011-06-29,89.15,90.8,88.45,90.45,856475,0
2011-06-30,90.95,92.33,90.6,91.85,776531,0
2011-07-01,91.44,91.89,89.77,91.81,612714,0
2011-07-05,91.35,94,91.13,93.82,879591,0
2011-07-06,93.7,93.7,91.91,92.6,612012,0
2011-07-07,94,95.95,93.84,95.72,878962,0
2011-07-08,94.2,94.87,93.28,94.09,677072,0
2011-07-11,92.73,93.07,90.8,91.16,400125,0
2011-07-12,90.55,91.44,90.09,90.87,772463,0
2011-07-13,90.99,92.84,90.56,91.35,541836,0
2011-07-14,92.4,92.9,89.8,89.94,389841,0
2011-07-15,91.14,95.4,91.14,95.4,846359,0
2011-07-18,94.9,95.38,93.31,94.52,523647,0
2011-07-19,95.5,96.79,94.67,95.31,611853,0
2011-07-20,95.82,97.85,95.15,97.56,910677,0
2011-07-21,98,99.47,96.84,96.98,687076,0
2011-07-22,97.06,98.04,96.12,97.88,415273,0
2011-07-25,96.71,98.04,96.15,96.84,370159,0
2011-07-26,96.54,97.48,95.72,96.23,653751,0
2011-07-27,95.42,95.65,93.27,94.12,697758,0
2011-07-28,94.08,95.11,93.18,94.62,937325,0
2011-07-29,93.02,94.22,92.3,93.58,859042,0
2011-08-01,95.34,96.26,92.27,94.05,944547,0
2011-08-02,93.54,94.3,91.75,91.81,992155,0
2011-08-03,92.37,92.95,89.08,92.72,1221999,0
2011-08-04,91.29,92.21,86.02,86.43,1724179,0
2011-08-05,87.08,88.2,80.5,82.87,2254631,0
2011-08-08,77.78,79.83,74.16,74.5,1416144,0
2011-08-09,76.55,79.07,73.56,79.07,1515612,0
2011-08-10,78.02,85.04,77.72,80.98,2147141,0
2011-08-11,81.65,86.84,81.14,85.59,1296709,0
2011-08-12,85.8,87.36,83.01,84.1,958887,0
2011-08-15,85.59,87.59,85.2,87.52,742189,0
2011-08-16,86.15,86.34,83.46,84.26,1330333,0
2011-08-17,85.49,87.84,84.5,85.3,787723,0
2011-08-18,83.59,83.59,79.59,82.27,1696068,0
2011-08-19,81.69,84.15,80.86,82.28,1950823,0
2011-08-22,84.88,84.92,80.44,80.89,1434133,0
2011-08-23,81.54,82.97,80.06,82.96,1241930,0
2011-08-24,82.81,84.05,81.97,83.69,855711,0
2011-08-25,84.51,85.36,81.07,81.48,1023777,0
2011-08-26,81.11,82.69,80,82.24,1395286,0
2011-08-29,84.02,85.59,83.36,85.59,611570,0
2011-08-30,85.19,86.59,83.64,86.11,668162,0
2011-08-31,87.06,89.37,86.01,86.95,991915,0
2011-09-01,87.65,88.6,86.33,87.02,961983,0
2011-09-02,84.97,86.27,84,85.59,686517,0
2011-09-06,82.93,84.97,81.6,84.78,833294,0
2011-09-07,86.53,89.13,85.87,88.94,908687,0
2011-09-08,88.06,89.68,86.27,86.93,561744,0
2011-09-09,86.13,86.75,82.89,83.61,611939,0
2011-09-12,82.35,83.96,80.81,82.78,738089,0
2011-09-13,83.25,83.41,81.44,83.01,960564,0
2011-09-14,83.09,85.74,82.05,85.25,743197,0
2011-09-15,85.94,87.23,84.83,87.01,1034796,0
2011-09-16,87.51,89.41,87.08,88.71,1414721,0
2011-09-19,86.61,86.95,83.92,85.79,1011525,0
2011-09-20,86.87,88.69,85.84,87.02,1048995,0
2011-09-21,86.51,87.42,82.54,82.57,1218715,0
2011-09-22,79.76,80.14,75.03,76.41,1168001,0
2011-09-23,76.03,76.96,74.67,75.21,616831,0
2011-09-26,75.46,78.84,72.75,78.6,778052,0
2011-09-27,80.86,82.8,78.64,78.72,833761,0
2011-09-28,79.14,79.5,74.22,74.28,896557,0
2011-09-29,76.42,76.82,72.49,74.19,749303,0
2011-09-30,72.58,73.73,71.05,71.14,907158,0
2011-10-03,70.44,71,66.94,67.25,1435145,0
2011-10-04,64.21,69.85,63.2,69.75,1506730,0
2011-10-05,69.71,73.69,68.68,73.14,910172,0
2011-10-06,71.9,77.57,71.85,77.05,1360169,0
2011-10-07,77.4,77.4,74.39,75.35,846121,0
2011-10-10,77.3,80.39,77.06,80.39,819274,0
2011-10-11,79.3,80.4,78.22,78.48,735808,0
2011-10-12,79.24,80.1,77.76,77.98,871277,0
2011-10-13,77.16,79.47,75.6,79.16,768374,0
2011-10-14,80.37,84.09,79.3,83.83,819889,0
2011-10-17,83.66,84.47,81.3,81.47,1049957,0
2011-10-18,81.19,85.55,80.13,85.08,1318359,0
2011-10-19,84.37,86.85,84.03,86.11,1320197,0
2011-10-20,85.55,86.88,83.91,86.54,927583,0
2011-10-21,87.6,89.7,87.34,89.15,896643,0
2011-10-24,89.69,91.9,89.48,91.61,749575,0
2011-10-25,91.71,92.12,88.9,88.93,781816,0
2011-10-26,90.64,92.69,88.52,92.19,1023388,0
2011-10-27,95.65,99.6,94.61,98.3,1098904,0
2011-10-28,96.45,100.27,95.69,99.87,1483019,0
2011-10-31,98.19,98.19,94.64,94.72,1090754,0
2011-11-01,91.99,94.12,90.23,92.36,1066734,0
2011-11-02,94.63,96.36,93.44,96.06,928564,0
2011-11-03,97.05,99.5,93.62,99.49,2031343,0
2011-11-04,98.48,99.4,96.44,98.02,1298686,0
2011-11-07,98.82,99.37,97.09,98.3,1011108,0
2011-11-08,99,100.8,97.97,99.6,1161633,0
2011-11-09,96.49,98.58,94.54,95.17,983536,0
2011-11-10,95.5,97.62,94.34,96.76,847966,0
2011-11-11,96.02,98.47,95.03,97.38,1043074,0
2011-11-14,97.75,98.2,96.09,96.57,569290,0
2011-11-15,96.5,97.76,95.62,97.07,486195,0
2011-11-16,96.68,101.97,96.42,98.58,1232015,0
2011-11-17,98.13,99.49,94.71,95.59,990987,0
2011-11-18,96.53,97.22,94.05,95.27,680732,0
2011-11-21,93.46,94.89,91.61,94.42,651607,0
2011-11-22,94.29,95.61,92.31,92.92,866548,0
2011-11-23,91.28,92.22,89.19,90.64,939650,0
2011-11-25,91.02,91.88,90,90.43,225525,0
2011-11-28,94.32,95.04,93.43,94.45,655292,0
2011-11-29,94.85,97.04,94.12,96.57,631057,0
2011-11-30,99.74,103.14,99.74,101.62,1391285,0
2011-12-01,101,103.05,100.67,101.51,835569,0
2011-12-02,102.99,105.66,101.92,102.38,1068591,0
2011-12-05,103.69,104.61,101.93,102.9,1093473,0
2011-12-06,102.54,103.8,101.11,103.1,699100,0
2011-12-07,102.66,103.17,100.93,102.52,796983,0
2011-12-08,101.54,102.34,98.01,98.56,738496,0
2011-12-09,98.81,100.92,98.51,100.58,553771,0
2011-12-12,98.76,99.15,96.83,98.27,893677,0
2011-12-13,99.48,101,96.17,96.89,804167,0
2011-12-14,95.58,96.52,90.78,91.4,1472505,0
2011-12-15,92.5,92.89,90.02,90.99,828644,0
2011-12-16,91.71,93.65,91.19,93.48,622244,0
2011-12-19,93.41,94.25,90.51,90.93,517883,0
2011-12-20,92.49,94.46,92.49,93.64,887994,0
2011-12-21,93.7,94.06,91.47,93.17,712737,0
2011-12-22,93.85,95.66,93.85,95.09,593068,0
2011-12-23,95.38,95.51,93.11,93.82,437578,0
2011-12-27,93.96,95.39,93.34,95.07,467521,0
2011-12-28,94.83,95.31,92.72,92.99,422723,0
2011-12-29,93.39,93.74,92.23,93.57,437563,0
2011-12-30,93.48,94.31,93.01,93.75,577707,0
2012-01-03,96.85,98.08,95.56,97.48,848709,0
2012-01-04,98.01,102.58,97.06,102.09,1338499,0
2012-01-05,101.74,102.75,100.36,101.91,803388,0
2012-01-06,102.06,102.6,100.7,101.03,473079,0
2012-01-09,101.31,101.5,100.1,100.97,544467,0
2012-01-10,102.96,104.83,101.99,102.41,843001,0
2012-01-11,101.66,102.17,100.35,101.37,627458,0
2012-01-12,102.11,102.11,100.21,100.97,694247,0
2012-01-13,100.1,101.11,98.7,99.69,572056,0
2012-01-17,100.88,101.64,99.65,100.92,706182,0
2012-01-18,101.32,102.17,100,100.94,738368,0
2012-01-19,101.62,101.62,100.26,100.74,820124,0
2012-01-20,100.41,100.41,99.05,100.25,600598,0
2012-01-23,100.94,102.75,100.5,101.94,970479,0
2012-01-24,101.02,102.21,100.33,102.02,880310,0
2012-01-25,102.01,107.66,101.85,107.63,2813429,0
2012-01-26,108.99,109.55,105.25,106.25,1202824,0
2012-01-27,105.33,107.24,105.27,106.6,608007,0
2012-01-30,104.49,106.19,103.72,105.68,465950,0
2012-01-31,106.85,107.27,104.33,106.66,727514,0
2012-02-01,107.4,108.6,105.76,107.39,1032576,0
2012-02-02,107.79,108.69,106.84,108.48,1229481,0
2012-02-03,109,110.23,107.91,108.49,1018986,0
2012-02-06,107.72,109.95,106.65,109.73,793912,0
2012-02-07,109.46,113.02,108.5,112.33,1276863,0
2012-02-08,112.24,112.63,109.58,111.02,1031804,0
2012-02-09,111.34,113.88,109.62,112.65,956532,0
2012-02-10,111.1,111.76,109.85,110.73,722832,0
2012-02-13,112.12,112.34,109.94,111.13,613492,0
2012-02-14,111.24,113.48,110.77,112.68,808068,0
2012-02-15,113,115.43,112.56,112.9,1080851,0
2012-02-16,112.68,115.95,112.02,115.65,967375,0
2012-02-17,116.82,116.82,113.94,114.75,887291,0
2012-02-21,115.48,116,114.33,115.84,1078676,0
2012-02-22,116.3,116.79,114.13,116,997859,0
2012-02-23,110.87,113.52,108.04,112.25,2342986,0
2012-02-24,112.4,114.28,111.36,113.43,1010514,0
2012-02-27,112.64,114.82,111.82,112.96,955440,0
2012-02-28,111.97,112.48,108.59,109.55,1432417,0
2012-02-29,109.6,109.73,105.27,106.84,1371074,0
2012-03-01,107.41,109.88,106.14,109.78,1197282,0
2012-03-02,109.6,109.61,106.08,106.89,697449,0
2012-03-05,106.01,106.6,103.8,104.24,1121466,0
2012-03-06,102.38,103.16,100.75,102.76,1076916,0
2012-03-07,101.61,102.95,101.23,102.52,751548,0
2012-03-08,103.69,104.62,102.69,103.65,496178,0
2012-03-09,103.58,104.74,102.31,102.64,718296,0
2012-03-12,102.38,102.47,98.66,99.69,1406955,0
2012-03-13,100.1,100.1,98.09,99.34,1620263,0
2012-03-14,99.36,101.64,99.36,99.82,1417631,0
2012-03-15,100.24,100.82,99.23,99.67,1045086,0
2012-03-16,100.25,102.3,99.86,101.74,1154817,0
2012-03-19,101.08,104.4,101.08,103.59,857296,0
2012-03-20,102.28,102.32,99.77,100.13,1106960,0
2012-03-21,99.55,101.81,99.23,101.36,1112029,0
2012-03-22,99.88,99.95,96.41,97.29,1461304,0
2012-03-23,97.5,100.26,97.42,99.92,1274878,0
2012-03-26,100.32,103.22,100.32,103.01,1390901,0
2012-03-27,102.74,103.9,100.91,101.39,1397848,0
2012-03-28,100.56,101.14,98.46,100.46,1069933,0
2012-03-29,99.97,100.88,98.12,99.52,766250,0
2012-03-30,100.58,102.93,99.73,102.08,894423,0
2012-04-02,103.13,104.12,101.58,103.76,1375554,0
2012-04-03,103.44,104.14,101.71,102.81,860066,0
2012-04-04,101.14,101.82,99.51,100.92,737003,0
2012-04-05,100.16,102.06,99.02,99.43,429735,0
2012-04-09,97.76,98.86,96.52,97.84,751288,0
2012-04-10,97.94,98.83,95.47,96.29,740309,0
2012-04-11,97.57,97.77,94.84,95.21,621085,0
2012-04-12,95.19,99.09,95,98.7,649190,0
2012-04-13,98.06,98.48,96.75,97.54,486104,0
2012-04-16,98.31,100.05,96.4,96.91,769321,0
2012-04-17,97.93,99.37,97.35,97.58,870051,0
2012-04-18,97.09,98.56,96.65,97.83,829847,0
2012-04-19,98,99.78,97.68,99.63,1013066,0
2012-04-20,100.65,101.24,97.96,98.17,745780,0
2012-04-23,96.61,99.94,95.36,99.17,698058,0
2012-04-24,99.66,100.13,97.77,98.7,575893,0
2012-04-25,99.5,104.65,98.37,104.2,900670,0
2012-04-26,103.85,109.25,103.73,107.11,1044166,0
2012-04-27,107.12,108.31,106.33,108.2,562781,0
2012-04-30,108,108,105.66,107.18,790684,0
2012-05-01,107.49,108.67,106.48,107.1,567242,0
2012-05-02,105.69,107.26,104.48,105.23,1016283,0
2012-05-03,103.98,103.99,99.37,99.5,2458197,0
2012-05-04,99.3,99.43,95.11,96.32,1456194,0
2012-05-07,95.52,96.36,92.99,93.25,1229255,0
2012-05-08,92.4,92.45,90,92.12,1257227,0
2012-05-09,90.43,90.75,87.44,90.07,2165420,0
2012-05-10,91.19,92.59,90.15,91.32,1345733,0
2012-05-11,89.74,91.85,88.95,89.17,1060424,0
2012-05-14,90.02,94,87.14,92.02,3101469,0
2012-05-15,92.34,93.09,89.16,89.61,1203370,0
2012-05-16,89.92,91.25,88.12,88.5,1072831,0
2012-05-17,88.53,89.96,86.41,86.49,744299,0
2012-05-18,86.93,88.12,85.59,85.9,959948,0
2012-05-21,86.71,90.51,86.29,90.26,799640,0
2012-05-22,91.43,93.17,88.87,89.64,1069478,0
2012-05-23,88.39,90.66,86.33,90.51,596653,0
2012-05-24,90.44,90.56,87.98,88.85,1010865,0
2012-05-25,88.92,90.36,88.76,89.67,639124,0
2012-05-29,90.95,94.05,90.95,93.58,1040779,0
2012-05-30,91.62,91.62,87.54,88.05,863554,0
2012-05-31,88.35,88.52,84.84,87.74,993433,0
2012-06-01,86.36,86.36,83.41,83.78,1554639,0
2012-06-04,84.31,85.06,82.74,85.01,1044063,0
2012-06-05,85.01,87.73,85.01,87.45,763756,0
2012-06-06,89.41,91.66,89.31,91.65,936854,0
2012-06-07,93.36,94.43,91.3,91.98,890626,0
2012-06-08,90.48,92.43,89.02,92.26,822501,0
2012-06-11,93.67,94.14,87.92,88.17,1141250,0
2012-06-12,88.84,91.29,87.71,90.76,1073006,0
2012-06-13,89.68,91.79,88.9,89.68,772332,0
2012-06-14,90.1,92.08,89.5,89.77,956308,0
2012-06-15,90.1,91.25,89.38,91.14,896893,0
2012-06-18,90.17,90.47,87.34,88.86,1722934,0
2012-06-19,90.06,90.08,88.65,89.37,1466229,0
2012-06-20,89.37,90.13,85.7,86.12,3896663,0
2012-06-21,86.23,86.29,79.29,79.86,2182375,0
2012-06-22,80.21,82.23,78.71,81.08,1626076,0
2012-06-25,81.47,81.47,76.17,78.48,1569069,0
2012-06-26,78.04,81.34,78.04,81.02,1749416,0
2012-06-27,81.2,82.7,80.58,82.51,1129702,0
2012-06-28,81.59,84.18,80.03,81.2,1965119,0
2012-06-29,84.41,85.16,81.77,85.12,1658042,0
2012-07-02,85.7,86.67,82.96,85.06,1193900,0
2012-07-03,86.85,89.16,86.65,89.16,698029,0
2012-07-05,88.64,89.14,86.99,87.36,705490,0
2012-07-06,85.75,86.28,83.54,84.39,937290,0
2012-07-09,84.04,85.16,82.81,84.35,761161,0
2012-07-10,84.62,85.21,82.14,82.92,1007305,0
2012-07-11,83.3,84.13,82.5,83.7,779049,0
2012-07-12,82.3,84.61,81.43,83.79,1039112,0
2012-07-13,83.92,85.26,83.09,83.98,942997,0
2012-07-16,83.79,86.74,83.68,86.07,955000,0
2012-07-17,86.87,89.65,85.61,89.24,1042124,0
2012-07-18,88.57,91.22,88.21,89.14,1228584,0
2012-07-19,89.96,91.35,88.89,90.17,1378926,0
2012-07-20,88.77,89.64,87.49,88.94,713955,0
2012-07-23,86.71,87.47,84.3,84.66,1766268,0
2012-07-24,84.97,85.46,80.57,81.9,1520076,0
2012-07-25,82.49,82.77,80.86,82.33,685315,0
2012-07-26,83.93,84.12,80.76,82.86,1327530,0
2012-07-27,83.97,87.07,82.15,86.4,1423975,0
2012-07-30,86.41,86.65,84.49,85.63,1025071,0
2012-07-31,87.47,89.45,84.78,85.25,1804521,0
2012-08-01,85.94,87.87,84.9,87.58,1040178,0
2012-08-02,85.83,87.95,85.61,86.64,1229751,0
2012-08-03,88.62,91.01,88.37,88.77,823390,0
2012-08-06,88.34,90.01,88.27,89.17,801227,0
2012-08-07,87.62,94.9,87.44,93.02,1999284,0
2012-08-08,92.57,94.96,92.57,92.94,971702,0
2012-08-09,92.82,94.45,92.47,93.83,538652,0
2012-08-10,92.29,95.21,92.04,95.21,556804,0
2012-08-13,94.86,95.72,93.4,93.8,490425,0
2012-08-14,93.62,95.94,93.62,95.08,761446,0
2012-08-15,94.78,96.5,94.18,96.25,479581,0
2012-08-16,96.2,97.49,95.4,97,616151,0
2012-08-17,97.11,97.26,96.05,96.34,412782,0
2012-08-20,96.14,96.61,94.83,95.2,608685,0
2012-08-21,95.86,96.58,93.81,94.08,734813,0
2012-08-22,93.8,94.35,92.68,94.06,1059776,0
2012-08-23,93.75,94.59,92.73,92.95,597447,0
2012-08-24,92.48,93.93,92.2,93.2,462062,0
2012-08-27,93.49,94.08,92.4,92.63,491877,0
2012-08-28,92.46,93.17,91.05,91.87,643564,0
2012-08-29,92.39,92.39,88.79,89.7,1071406,0
2012-08-30,89.48,89.48,88.02,88.15,624275,0
2012-08-31,89.28,91.05,88.91,89.74,606918,0
2012-09-04,89.9,90.11,87.96,88.14,937431,0
2012-09-05,88.2,88.83,87.26,88.58,1012423,0
2012-09-06,89.81,94.91,89.81,91.76,1565612,0
2012-09-07,92.67,94.4,91.8,94.27,636650,0
2012-09-10,94.42,96.22,93.85,93.9,821593,0
2012-09-11,94.15,94.61,93.37,93.99,959401,0
2012-09-12,94.82,95.77,92.69,93.22,889852,0
2012-09-13,93.1,97.9,91.74,97.28,1446279,0
2012-09-14,97.9,101.51,97.59,101.15,1716128,0
2012-09-17,100.83,102.26,99.69,99.8,949500,0
2012-09-18,98.87,99.26,96.42,97.92,877151,0
2012-09-19,97.55,98.63,96.13,97.57,989005,0
2012-09-20,96.68,97.84,96.13,97.49,556621,0
2012-09-21,98.66,100.42,98.25,100.23,1160210,0
2012-09-24,98.5,99,96.33,96.94,856855,0
2012-09-25,97.65,98.28,95.9,96.03,1038657,0
2012-09-26,95.62,95.9,92.57,93,1299783,0
2012-09-27,94.17,95.7,93.42,94.43,917930,0
2012-09-28,93.44,95.04,93.17,94.75,968812,0
2012-10-01,96.28,98.22,95.61,97.48,1121513,0
2012-10-02,97.69,97.85,96.1,96.88,912248,0
2012-10-03,96.62,96.62,94.08,95.02,826329,0
2012-10-04,95.86,96.09,94.75,95.94,790469,0
2012-10-05,96.73,96.86,93.25,93.98,714404,0
2012-10-08,93.15,94.87,93.15,94.81,465060,0
2012-10-09,94.81,96.44,94.63,95.3,468856,0
2012-10-10,95.01,95.92,92.57,93.36,722731,0
2012-10-11,94.71,95.13,92.89,92.99,924988,0
2012-10-12,92.9,94.18,90.68,91.46,1088573,0
2012-10-15,91.18,92.11,89.46,92.1,731615,0
2012-10-16,92.72,93.89,92.26,93.08,611660,0
2012-10-17,93.5,94.65,93.28,94.52,801291,0
2012-10-18,93.69,94.93,93.25,94.36,532011,0
2012-10-19,94.16,94.68,91.33,92.34,759004,0
2012-10-22,92.4,92.85,88.34,89.54,1136773,0
2012-10-23,87.85,87.87,85.73,87.26,1102271,0
2012-10-24,88,88,85.91,86.17,789885,0
2012-10-25,87.22,87.86,85.99,87.56,563060,0
2012-10-26,87.41,88.2,86.23,86.77,647788,0
2012-10-31,87.38,87.52,85.47,86.12,611970,0
2012-11-01,85.9,88.22,85.1,88.07,980375,0
2012-11-02,88.07,89.18,86.99,87.6,645430,0
2012-11-05,87.5,88.84,87.23,88.34,454688,0
2012-11-06,89.13,90.52,88.37,90.26,893235,0
2012-11-07,87.23,89.11,86.78,87,908194,0
2012-11-08,85,87.33,79.85,80.4,4835829,0
2012-11-09,81.53,83.51,80.16,82.73,2032504,0
2012-11-12,82.85,83.38,80.68,80.97,1273482,0
2012-11-13,79.27,82.22,79.27,80.42,981517,0
2012-11-14,79.94,81.63,79.5,80.06,1014910,0
2012-11-15,80.03,80.93,78.5,80.32,1164272,0
2012-11-16,80.81,81,77.47,79.14,1174000,0
2012-11-19,80.64,81.61,80.07,81.57,674126,0
2012-11-20,81.25,81.84,79.36,79.65,1235062,0
2012-11-21,80,81.12,79.43,80.45,573483,0
2012-11-23,80.64,81.34,80.34,81.24,148104,0
2012-11-26,79.29,80.42,78.6,78.9,954269,0
2012-11-27,78.77,79.59,77.71,78.62,1016541,0
2012-11-28,78.19,78.57,77.39,78.12,1137178,0
2012-11-29,78.98,81.26,78.74,80.46,1129565,0
2012-11-30,80.43,81.18,79.61,80.26,866161,0
2012-12-03,80.62,81.17,78.51,78.78,810494,0
2012-12-04,78.5,78.82,76.97,77.8,787753,0
2012-12-05,79.68,82.85,78.08,81.63,1480681,0
2012-12-06,81.13,81.97,80.77,81.07,748596,0
2012-12-07,81.15,82.35,81.04,81.67,534472,0
2012-12-10,82.93,82.93,81.12,82.59,1015434,0
2012-12-11,82.87,84.37,82.81,83.67,861766,0
2012-12-12,83.95,85.37,83.47,84.01,1361090,0
2012-12-13,87.6,87.6,81.35,81.69,1014956,0
2012-12-14,83.58,83.9,81.96,82.39,677710,0
2012-12-17,82.7,83.1,82.15,82.69,736556,0
2012-12-18,82.85,84.83,82.43,83.71,725203,0
2012-12-19,83.52,83.61,81.64,81.67,1108841,0
2012-12-20,81.42,82.17,80.36,81.26,2140709,0
2012-12-21,79.47,80.27,79,79.49,1950702,0
2012-12-24,79.49,79.86,78.28,78.71,444973,0
2012-12-26,79.21,79.86,78.45,79.03,509438,0
2012-12-27,79.12,79.12,77.49,78.15,1065164,0
2012-12-28,77.69,79.25,76.81,78.87,2490848,0
2012-12-31,78.73,80.92,78.59,80.56,734224,0
2013-01-02,80.87,82.66,79.67,81.96,1444831,0
2013-01-03,81.66,85.23,80.99,83.63,1777380,0
2013-01-04,83.46,84.49,83.1,83.78,1026269,0
2013-01-07,81.42,83.9,81.41,83.6,1366184,0
2013-01-08,83.44,85.04,82.34,85.02,1286784,0
2013-01-09,85,85.33,84.14,84.8,973195,0
2013-01-10,85.41,86.95,85.41,86.4,1482142,0
2013-01-11,86.27,86.89,85.07,85.83,804448,0
2013-01-14,85.77,86.85,85.2,86.41,890887,0
2013-01-15,85.66,87.78,85.36,87.46,974059,0
2013-01-16,86.96,87.46,86.17,87.01,868418,0
2013-01-17,87.85,88.79,86.82,88.3,864990,0
2013-01-18,87.85,89.21,87.52,89.2,1013919,0
2013-01-22,89.13,90.75,89.09,90.64,757499,0
2013-01-23,90.24,90.68,88.76,89.45,837100,0
2013-01-24,89.47,91.46,89.47,90.35,812853,0
2013-01-25,90.81,91.96,90.56,91.9,644129,0
2013-01-28,92,92,90.3,90.53,590844,0
2013-01-29,90.46,91.68,90.39,91.54,1125944,0
2013-01-30,92.25,96.51,91.13,91.49,783367,0
2013-01-31,90.74,91.63,89.47,91.22,656801,0
2013-02-01,91.54,91.83,90.35,91.38,617368,0
2013-02-04,90.42,90.84,89.88,90.46,429687,0
2013-02-05,91.06,91.37,89.89,90.67,834775,0
2013-02-06,90.6,92.08,90.42,92.08,580015,0
2013-02-07,92.26,92.78,91.05,91.82,522472,0
2013-02-08,93.74,97.87,93.63,96.15,1521147,0
2013-02-11,96.13,96.62,95.08,96.52,638630,0
2013-02-12,96.53,96.97,95.62,96.16,857633,0
2013-02-13,96.07,96.15,93.82,93.96,1413661,0
2013-02-14,94.13,96.94,93.65,96.45,1373550,0
2013-02-15,96.07,96.55,94.95,96.44,1225489,0
2013-02-19,96.72,97.85,96.66,97.79,654167,0
2013-02-20,97.84,97.98,94.47,94.67,1082843,0
2013-02-21,95.54,95.54,90.56,92.85,1358901,0
2013-02-22,93.55,96.4,93.55,94.75,1442080,0
2013-02-25,95.24,95.41,90.11,90.21,1364327,0
2013-02-26,90.79,91.25,87.05,89.07,1684041,0
2013-02-27,89.23,90.76,88.81,89.5,989781,0
2013-02-28,89.74,90.63,89.1,89.96,1182193,0
2013-03-01,89.12,89.24,87.72,88.39,1304471,0
2013-03-04,88.13,89.27,87.17,88.22,1235714,0
2013-03-05,89.09,89.6,88.26,88.89,922884,0
2013-03-06,89.22,89.36,87.71,87.93,793584,0
2013-03-07,88.63,91.39,88.29,90.92,1035514,0
2013-03-08,91.25,92.82,90.16,92.5,791984,0
2013-03-11,92.1,92.29,90.55,91.36,667127,0
2013-03-12,91.73,91.99,90.8,91.48,791084,0
2013-03-13,91.34,95.39,91.01,94.09,1519800,0
2013-03-14,94.18,97,94.15,96.82,1226111,0
2013-03-15,96.7,97.95,95.9,96.19,1111357,0
2013-03-18,94.99,97.27,94.54,96.38,1061297,0
2013-03-19,96.39,96.48,92.53,93.01,722114,0
2013-03-20,94.02,95.64,93.86,94.7,883042,0
2013-03-21,94.23,94.99,93.33,93.45,585958,0
2013-03-22,94.11,95.07,93.55,94.93,1156030,0
2013-03-25,95.46,97.47,95.1,97.16,1336399,0
2013-03-26,97.75,98.84,97.02,98.69,1407482,0
2013-03-27,97.74,99.39,97.28,98.36,1358908,0
2013-03-28,98.18,98.87,97.29,97.43,659939,0
2013-04-01,97.49,97.62,95.76,97.35,514006,0
2013-04-02,97.51,97.51,93.41,94.02,970526,0
2013-04-03,94.01,94.25,90.72,91.07,827400,0
2013-04-04,91.01,91.17,88.76,89.68,834411,0
2013-04-05,88.42,89.87,87.82,89.23,993472,0
2013-04-08,89.04,91.91,89.02,91.85,852511,0
2013-04-09,91.83,92.59,91.25,92.14,708162,0
2013-04-10,92.72,93.11,90.97,91.01,718661,0
2013-04-11,91.18,91.98,90.01,90.11,592133,0
2013-04-12,88.75,88.95,85.74,86.5,1754706,0
2013-04-15,85.34,85.39,80.19,80.5,1688230,0
2013-04-16,81.95,83.9,80.84,83.48,1607142,0
2013-04-17,82.1,82.1,78.58,81.16,2215724,0
2013-04-18,81.24,82.92,79.45,82.39,1362696,0
2013-04-19,82.3,82.74,80.11,82.7,1405620,0
2013-04-22,82.84,85.54,82.02,85.21,1320554,0
2013-04-23,84.9,85.35,83.58,84.39,1216401,0
2013-04-24,84.46,87.42,84.46,86.72,930810,0
2013-04-25,87.28,87.8,86.15,86.44,1034524,0
2013-04-26,86.3,86.34,84.05,85.08,927148,0
2013-04-29,85.55,86.79,84.95,86.16,988756,0
2013-04-30,86.49,87.05,85.1,86.13,725476,0
2013-05-01,84.88,84.95,80.01,83.74,973021,0
2013-05-02,82.55,82.55,78.74,80.14,3883673,0
2013-05-03,81.34,83.78,80.54,83.29,2139834,0
2013-05-06,83.51,84.16,82.21,82.57,1321888,0
2013-05-07,83.25,84.75,82.65,83.47,1932435,0
2013-05-08,83.63,85.93,83.39,84.33,1103238,0
2013-05-09,84.31,84.54,82.54,82.81,1198659,0
2013-05-10,81.76,82.01,80.29,81.48,1646870,0
2013-05-13,81.86,82.25,80.81,81.45,1222400,0
2013-05-14,82.05,83.76,82.05,82.51,1095254,0
2013-05-15,81.7,82.28,80.51,81.04,1143252,0
2013-05-16,80.77,81.56,80.14,81,2049201,0
2013-05-17,81.42,83.33,81.42,83.2,1158330,0
2013-05-20,83.1,84.94,83,84.16,1765808,0
2013-05-21,83.58,84.73,82.69,82.7,1466368,0
2013-05-22,82.75,83.92,81.45,81.95,1826095,0
2013-05-23,80.16,81.53,80,81.33,804972,0
2013-05-24,80.44,80.82,79.1,80.52,584392,0
2013-05-28,81.89,83.27,81.47,83.16,1171063,0
2013-05-29,83.58,84,82.67,83.39,1205560,0
2013-05-30,82.9,84.69,82.21,84.18,1582370,0
2013-05-31,83.76,84.85,83.34,83.66,1511183,0
2013-06-03,83.63,85,83.47,84.42,1893486,0
2013-06-04,84.13,86.43,84.02,86.27,1501214,0
2013-06-05,86.37,88.46,85.94,88.03,3218359,0
2013-06-06,87.81,88.81,86.79,87.93,1505996,0
2013-06-07,88.05,89.5,87.76,89.4,858769,0
2013-06-10,89.31,89.31,87.58,88.5,747758,0
2013-06-11,86.83,87.35,85.81,85.95,1167644,0
2013-06-12,87.19,87.28,85.46,85.54,809005,0
2013-06-13,85.46,87.28,85.15,86.95,983888,0
2013-06-14,87.36,87.5,86.01,86.31,1098510,0
2013-06-17,87.36,88.28,86.82,87.35,751234,0
2013-06-18,87.51,88.96,87.46,87.81,790604,0
2013-06-19,87.64,88.63,86.62,87.42,1093133,0
2013-06-20,85.2,85.9,84.16,84.59,1462824,0
2013-06-21,87.25,87.25,83.57,85.18,1594243,0
2013-06-24,84.2,85.59,83.14,84.42,1378352,0
2013-06-25,85.94,86.33,84.28,85.59,1232087,0
2013-06-26,85.99,86.58,85.22,85.97,966942,0
2013-06-27,86.69,87.17,84.8,84.8,754517,0
2013-06-28,84.51,84.85,83.64,83.72,1483737,0
2013-07-01,84.22,84.61,83.44,83.95,1373210,0
2013-07-02,84.15,85.22,83.81,84.6,949304,0
2013-07-03,85.1,86.29,84.53,85.99,488824,0
2013-07-05,86.42,87.43,85.72,87.07,609928,0
2013-07-08,87.07,87.91,85.95,86.46,944704,0
2013-07-09,86.61,88.99,86.57,88.34,1030322,0
2013-07-10,88.82,89.43,87.52,88.3,949340,0
2013-07-11,89.19,89.7,87.07,88.14,724749,0
2013-07-12,87.87,88.15,86.4,87.26,910595,0
2013-07-15,87.11,87.44,85.95,87.03,666839,0
2013-07-16,87.25,87.29,85.39,86.3,650039,0
2013-07-17,86.78,86.97,85.77,86.26,757394,0
2013-07-18,86.44,87.79,86.44,87.5,831722,0
2013-07-19,87.62,89.79,86.8,89.48,1067635,0
2013-07-22,89.1,91.01,88.47,90.93,1092052,0
2013-07-23,91,92.94,90.61,90.81,1034972,0
2013-07-24,90.79,91.02,87.55,88.13,929128,0
2013-07-25,88.56,89.64,87,88.01,1116071,0
2013-07-26,87.59,88.18,86.25,87.07,1028281,0
2013-07-29,86.94,88.47,86.25,88.06,568476,0
2013-07-30,88.49,89.37,87.42,88.9,835748,0
2013-07-31,89.37,91.22,88.94,89.69,1242535,0
2013-08-01,92.23,96.25,91.35,95.12,2296157,0
2013-08-02,94.8,96.04,94.25,94.54,1203309,0
2013-08-05,94.3,95.39,94.03,94.39,892686,0
2013-08-06,94.3,95.26,93.57,95.01,1272972,0
2013-08-07,94.73,95.58,93.84,94,1777440,0
2013-08-08,95.19,98.61,93.73,97.85,2708106,0
2013-08-09,97.6,98.51,96.71,98.5,1610094,0
2013-08-12,97.82,98.4,95.66,95.85,1635176,0
2013-08-13,96.15,96.15,94.14,94.42,1182715,0
2013-08-14,94.5,94.75,93.03,93.51,917445,0
2013-08-15,92.57,94.07,92.37,93.56,741608,0
2013-08-16,93.18,94.94,93.01,94.32,847806,0
2013-08-19,94.01,94.59,92.23,92.41,495443,0
2013-08-20,91.93,94.34,91.75,92.84,808275,0
2013-08-21,92.74,93.22,91.78,91.92,983970,0
2013-08-22,92.71,95.57,92.58,95,1225561,0
2013-08-23,95.24,96.19,94.14,96.16,738895,0
2013-08-26,96.51,97.88,96.03,96.89,1142400,0
2013-08-27,96.28,97.7,95.45,95.88,888461,0
2013-08-28,96.31,99.27,96.31,98.03,1069567,0
2013-08-29,97.53,98.02,96,96.41,541659,0
2013-08-30,96.16,97.04,95.88,96.51,785184,0
2013-09-03,97.91,97.96,96.44,96.94,794719,0
2013-09-04,96.54,97.69,96.19,97.3,665323,0
2013-09-05,97.64,100.22,97.25,99.49,1272912,0
2013-09-06,99.67,101.51,99.65,99.84,1395283,0
2013-09-09,100.16,101.91,100.07,100.98,724972,0
2013-09-10,100.11,100.83,98.49,100.8,1031529,0
2013-09-11,100.34,103.29,99.79,103.14,672711,0
2013-09-12,102.89,105.64,102.85,103.78,1322835,0
2013-09-13,103.78,104.26,102.8,103.13,594245,0
2013-09-16,104.12,104.56,102.59,103.06,723599,0
2013-09-17,103.47,104.58,103.18,104.01,711468,0
2013-09-18,103.95,106.48,103.45,105.88,730552,0
2013-09-19,106.32,107.27,105.3,105.42,1043104,0
2013-09-20,105.26,105.75,103.8,103.99,863845,0
2013-09-23,103.14,105.4,102.61,105.14,826405,0
2013-09-24,105.33,107.67,104.47,106.69,924632,0
2013-09-25,106.8,108.84,106.67,107.5,1071201,0
2013-09-26,107.94,110.37,107.04,109.29,1077283,0
2013-09-27,108.5,108.63,107.59,107.93,676974,0
2013-09-30,108.83,108.92,106.18,108.81,565463,0
2013-10-01,109.25,114.32,108.94,113.65,1878227,0
2013-10-02,112.44,114.38,111.3,114.04,1465994,0
2013-10-03,114.33,115.84,113.47,113.99,2038085,0
2013-10-04,114.58,117.91,113.84,115.24,1777387,0
2013-10-07,111.32,114.41,111.01,111.8,1290068,0
2013-10-08,112,112.56,109.13,109.14,1179232,0
2013-10-09,109.02,109.46,105.96,107.45,1877299,0
2013-10-10,108.88,110.23,108.65,109.66,975133,0
2013-10-11,108.05,112.68,108.03,110.29,1193752,0
2013-10-14,109.53,110.99,108.5,110.41,813660,0
2013-10-15,110.19,113.23,109.77,111.41,1308752,0
2013-10-16,112.51,117.22,112.51,117.03,2214774,0
2013-10-17,116.71,119.47,116.41,119.13,1778618,0
2013-10-18,121.04,122.81,119.53,120.72,1762898,0
2013-10-21,120.53,121.91,117.91,117.98,1224541,0
2013-10-22,118.98,119.54,113.06,113.13,2048951,0
2013-10-23,111.63,111.63,107.01,109.04,2416458,0
2013-10-24,108.53,112.47,107.27,112.02,1566669,0
2013-10-25,112.02,113.4,111.36,112.54,904037,0
2013-10-28,112.9,112.97,109.77,110,1141355,0
2013-10-29,110.5,112.94,110.5,112.92,850305,0
2013-10-30,114.72,116.9,109.89,112,1679443,0
2013-10-31,111.79,112.35,108.08,110.61,1086600,0
2013-11-01,110.55,111.06,106.15,107.77,1714712,0
2013-11-04,108.64,113.06,108.25,112.17,1157809,0
2013-11-05,111.93,113.5,109.76,111.26,1616407,0
2013-11-06,112.35,114.41,106.86,106.88,2151533,0
2013-11-07,107.25,109.36,99.99,105.8,4089972,0
2013-11-08,107.85,111.47,107.01,110.2,2581619,0
2013-11-11,110.89,113.15,109.94,112.54,1500783,0
2013-11-12,112.13,112.13,106.42,107.23,1303626,0
2013-11-13,107.01,110.6,106.66,110.38,1099341,0
2013-11-14,111.43,111.52,107.92,111.14,1008114,0
2013-11-15,112.15,112.37,109.74,110.9,732959,0
2013-11-18,111.33,111.35,106.02,107.09,864263,0
2013-11-19,107.09,108.3,104.87,105.54,1361567,0
2013-11-20,107.33,107.65,103.42,104.24,1143318,0
2013-11-21,108.73,108.73,104.34,106.89,1017515,0
2013-11-22,106.39,107.19,104.72,106.09,966135,0
2013-11-25,105.63,105.68,101.91,104.67,956171,0
2013-11-26,105.32,108.03,103.75,107.43,1053664,0
2013-11-27,106.35,107.85,103.73,104.17,841770,0
2013-11-29,104.03,104.95,101.56,103.93,570214,0
2013-12-02,104.7,104.7,101.87,102.82,966612,0
2013-12-03,102.62,104.66,101.6,103.66,1597988,0
2013-12-04,103.89,105.89,102.67,105.04,1085692,0
2013-12-05,103.76,105.25,103.46,103.9,747123,0
2013-12-06,104.8,105.37,99.27,99.6,1634722,0
2013-12-09,99.81,100.5,97.62,98.99,1658036,0
2013-12-10,99.76,102.23,98.7,100.02,1562602,0
2013-12-11,99.79,100.27,97.81,98.12,1002643,0
2013-12-12,98.21,100.22,98.17,99.78,928893,0
2013-12-13,98.95,100.39,97.21,100.14,1566308,0
2013-12-16,100.48,101.59,99.74,100.72,899421,0
2013-12-17,100.8,102.45,99.75,101.68,856288,0
2013-12-18,101.95,104.75,101.03,103.27,1096164,0
2013-12-19,102.81,105.56,102.49,104.96,1159859,0
2013-12-20,105,107.25,104.73,106.47,973639,0
2013-12-23,106.88,107.71,106.09,106.5,846883,0
2013-12-24,106.28,107.12,105.86,106.57,278572,0
2013-12-26,106.57,107.63,105.56,106.28,382972,0
2013-12-27,106.93,108.71,105.63,108.26,434284,0
2013-12-30,108.29,108.91,106.08,106.46,672367,0
2013-12-31,106.76,108.26,105.82,108,438486,0
2014-01-02,106.44,108.84,101.42,103.14,1815364,0
2014-01-03,103.25,104.24,101.24,102.62,1167374,0
2014-01-06,102.82,102.82,100.1,100.4,1158530,0
2014-01-07,101.16,103.34,100.89,101.1,1032644,0
2014-01-08,101.3,102.75,99.61,100.61,1416849,0
2014-01-09,100.63,101.4,97.5,98.71,1490675,0
2014-01-10,99.07,100.69,98.44,98.9,1210468,0
2014-01-13,99.64,99.64,95.33,95.63,1595623,0
2014-01-14,96.51,99.91,96.51,99.26,1178672,0
2014-01-15,99.69,100.68,99.13,99.64,1029998,0
2014-01-16,99.2,101.71,99.07,100.8,996325,0
2014-01-17,101.49,101.49,98.76,99.6,1365902,0
2014-01-21,98.92,100.83,98.64,99.39,1329480,0
2014-01-22,100.48,102.12,99.89,101.94,1333042,0
2014-01-23,101.33,102.24,99.05,99.51,894187,0
2014-01-24,99.2,99.2,96.23,96.89,704723,0
2014-01-27,96.76,97.2,94.83,96,952583,0
2014-01-28,96.78,98.45,95.96,97.82,801794,0
2014-01-29,96.4,97.39,94.51,95.78,984671,0
2014-01-30,96.44,97.79,96.1,96.91,1279021,0
2014-01-31,95.07,98.61,94.84,97.79,1101158,0
2014-02-03,97.67,98.81,95.53,96.41,1168113,0
2014-02-04,97.46,100.57,97.06,99.83,1482760,0
2014-02-05,101.2,101.2,98.8,100.34,1443481,0
2014-02-06,100.47,104.96,100.47,104.63,1904210,0
2014-02-07,105.69,110,105.69,108.14,2582072,0
2014-02-10,107.93,108.9,106.01,108.45,1036897,0
2014-02-11,107.97,109.7,106.86,108.46,1344797,0
2014-02-12,109.33,110.67,107.84,110.22,949230,0
2014-02-13,109.67,111.96,108.64,110.69,1407794,0
2014-02-14,110.85,112.2,110.25,111.99,912919,0
2014-02-18,113.6,116.58,112.5,115.85,1476387,0
2014-02-19,114.94,115.68,113.11,114.83,1824138,0
2014-02-20,113.8,119,113.68,116.27,1905302,0
2014-02-21,116.19,117.08,114.48,114.7,1644718,0
2014-02-24,118.34,120.73,116.9,118.55,2027332,0
2014-02-25,118.18,119.06,115.54,119,1632711,0
2014-02-26,119.41,120,117.67,117.82,1285395,0
2014-02-27,117.18,119.96,117.06,119.9,943748,0
2014-02-28,120.04,122.02,119.6,121.13,1198871,0
2014-03-03,120.81,123.05,119.65,122.45,1423968,0
2014-03-04,122.79,123.38,121.59,122.8,1261355,0
2014-03-05,122.75,123.35,120.18,120.85,1436359,0
2014-03-06,121.25,122.34,119.78,121.81,1423749,0
2014-03-07,121.85,123.35,120.55,121.6,1203873,0
2014-03-10,120.48,121.6,119.23,120.52,865246,0
2014-03-11,120.5,121.42,117.23,117.62,1027304,0
2014-03-12,115.88,117.84,114.59,116.69,1287658,0
2014-03-13,117.12,118.09,115.93,116.13,803284,0
2014-03-14,116.09,118.48,115.36,118.37,1078843,0
2014-03-17,118.35,119.1,117.1,118.07,727869,0
2014-03-18,118.3,119.91,117.61,119.22,663642,0
2014-03-19,119.3,119.87,116.55,117.05,906280,0
2014-03-20,116.37,117.35,115.68,116.66,1319009,0
2014-03-21,117.7,120.32,117.41,120.22,1514658,0
2014-03-24,120.85,121.87,118.1,119.48,1315055,0
2014-03-25,120.39,120.92,119.42,119.64,689369,0
2014-03-26,120.27,120.7,118.26,118.33,688000,0
2014-03-27,118.87,124.85,118.29,122.19,2071439,0
2014-03-28,122.62,125.15,122.41,124.35,1172759,0
2014-03-31,124.71,124.71,121.34,122.5,888849,0
2014-04-01,123.16,124.35,121.36,124.31,1169990,0
2014-04-02,123.76,125.71,123.69,125.61,907933,0
2014-04-03,125.44,128.38,124.74,125.85,1378675,0
2014-04-04,127.35,127.53,124.34,124.92,1048909,0
2014-04-07,124.15,124.71,120.57,121.35,680258,0
2014-04-08,121.82,125.27,121.21,124.97,984954,0
2014-04-09,125.79,126.95,123.62,126.88,659630,0
2014-04-10,126.2,127.38,123.06,123.73,788102,0
2014-04-11,123.31,126,122.94,125.32,829579,0
2014-04-14,126.46,128.53,124.75,127.23,736963,0
2014-04-15,127.11,131.11,126.55,129.71,1571301,0
2014-04-16,131.46,132.66,130.39,131.97,1120202,0
2014-04-17,131.99,134,131.48,133.2,1098514,0
2014-04-21,133.43,133.85,131.3,133.39,982050,0
2014-04-22,133.24,133.24,129.39,131.04,1239894,0
2014-04-23,131.45,133.55,131.39,132.72,1281310,0
2014-04-24,133.89,135.33,132.79,133.6,1221695,0
2014-04-25,132.53,133.08,128.02,128.7,1224508,0
2014-04-28,128.67,130.03,125.06,127.9,1652712,0
2014-04-29,129.49,133.45,129.31,130.67,864310,0
2014-04-30,129.84,130.66,128.06,130.45,1222442,0
2014-05-01,129.42,130.8,128.09,130.03,1090553,0
2014-05-02,130.22,132.27,129.63,131.65,495854,0
2014-05-05,130.5,132.47,129.7,131.62,624941,0
2014-05-06,131.22,132.18,129.5,131.22,925864,0
2014-05-07,133.86,135.35,131.05,134.6,1188991,0
2014-05-08,134.5,135.28,133.3,133.61,1867915,0
2014-05-09,133.47,134.72,132.28,134.48,1251991,0
2014-05-12,133.05,134.37,129.11,129.94,2733165,0
2014-05-13,131.65,132.98,130.3,131.99,5072057,0
2014-05-14,132.16,134.24,131.99,132.49,1802666,0
2014-05-15,132.14,132.23,128.55,130.74,1230392,0
2014-05-16,130.43,131.02,128.49,130.1,771749,0
2014-05-19,130.51,132.19,130,130.57,772441,0
2014-05-20,130.5,131.29,129.31,131.01,534851,0
2014-05-21,131.36,133.18,130.72,132.58,841074,0
2014-05-22,132.57,134.36,131.99,132.25,574062,0
2014-05-23,131.85,132.5,130.52,130.75,1275342,0
2014-05-27,131.22,132.22,129.77,131.56,537224,0
2014-05-28,131.78,131.99,129.23,129.98,1077261,0
2014-05-29,130.27,133.33,130.19,133.25,1165665,0
2014-05-30,132.58,132.88,130.65,131.8,1177577,0
2014-06-02,131.55,132.53,130.17,131.19,537097,0
2014-06-03,130.76,132.52,130.19,132.39,586848,0
2014-06-04,132.64,134.46,131.24,133.77,631868,0
2014-06-05,133.36,134.19,132.42,133.36,1037235,0
2014-06-06,134.36,135.96,133.76,134.83,599423,0
2014-06-09,135.11,135.98,133.4,133.81,688562,0
2014-06-10,133.36,134.5,133.33,133.88,707500,0
2014-06-11,133.46,137.96,133.15,137.46,694464,0
2014-06-12,138.77,142.15,137.81,138.77,1316714,0
2014-06-13,139.94,142.08,136.84,141.83,887158,0
2014-06-16,141.83,142.12,139.86,140.09,773286,0
2014-06-17,139.41,140.04,137.23,137.83,1011572,0
2014-06-18,137.95,139.42,137.26,139.3,961089,0
2014-06-19,139.79,140.47,138.26,140.46,724192,0
2014-06-20,141.33,143.26,140.08,143.26,1123517,0
2014-06-23,143.25,145.7,142.99,143.2,1159258,0
2014-06-24,142.37,142.99,136.01,136.39,1295150,0
2014-06-25,136.14,140.54,136.13,140.29,1442822,0
2014-06-26,139.79,139.79,137.18,139.18,630896,0
2014-06-27,139.36,142.05,138.46,142.04,634954,0
2014-06-30,141.95,144.61,141.76,144.5,1275530,0
2014-07-01,145.97,145.99,141.78,142.72,1079499,0
2014-07-02,142.12,143.88,139.77,140.38,902500,0
2014-07-03,141.17,142.35,139.76,142.33,419591,0
2014-07-07,141.38,142.73,140.46,142.43,808046,0
2014-07-08,142.25,144.64,141.58,144.5,1130290,0
2014-07-09,143.98,148.19,143.56,147.88,1452325,0
2014-07-10,145.56,148.61,144.4,147.76,1374217,0
2014-07-11,147.49,147.49,145.11,146.56,1561607,0
2014-07-14,147.31,148.43,146.43,148,763051,0
2014-07-15,147.61,147.61,141.69,141.86,1821965,0
2014-07-16,143.2,145.88,142.46,145.53,977015,0
2014-07-17,145.01,147.37,142.54,142.78,890940,0
2014-07-18,142.96,145.48,142.4,144.99,573096,0
2014-07-21,144.86,145.85,144,145.38,555641,0
2014-07-22,146.3,147.2,145.09,146.31,458926,0
2014-07-23,147.35,147.83,145.59,147.21,580786,0
2014-07-24,147.54,148.3,145.94,147.45,766886,0
2014-07-25,146.31,146.9,144.79,146.37,970676,0
2014-07-28,145.8,146.52,143.57,145.04,711039,0
2014-07-29,144.22,146.9,144.22,145.9,473374,0
2014-07-30,147.34,147.72,144,144.52,526310,0
2014-07-31,144.02,144.02,140.11,140.8,1090975,0
2014-08-01,139.67,140.32,135.09,136.56,1582080,0
2014-08-04,137.74,142,136.78,141.2,1204446,0
2014-08-05,140.13,140.74,135.03,135.71,1407228,0
2014-08-06,136.13,139.56,134.04,136.22,1556882,0
2014-08-07,135.74,135.74,130.71,130.92,1983428,0
2014-08-08,130.91,133.63,130.11,133.33,1164560,0
2014-08-11,135,135.84,133.8,133.87,739937,0
2014-08-12,133.75,134.77,130.16,130.91,1097749,0
2014-08-13,131.51,133.37,131.24,131.46,826899,0
2014-08-14,131.5,131.5,127.32,127.95,1599616,0
2014-08-15,128.01,130.25,128.01,129.5,880239,0
2014-08-18,129.67,130.35,128.27,129.28,809771,0
2014-08-19,129.93,131.94,128.06,128.21,1313181,0
2014-08-20,127.91,130.42,126.95,130.3,837251,0
2014-08-21,129.95,133.2,129.62,133.09,1176525,0
2014-08-22,133.09,133.47,131.91,132.29,904148,0
2014-08-25,133.34,138.68,132.7,138.28,1278267,0
2014-08-26,138.75,140.29,137.22,137.72,1222663,0
2014-08-27,137.83,138.97,135.61,137.5,697416,0
2014-08-28,137.44,139.61,137.13,139,649380,0
2014-08-29,140,143.1,139.52,142.04,857442,0
2014-09-02,141.85,142.04,138.68,139.16,766558,0
2014-09-03,141.38,142.66,139.42,140.22,699965,0
2014-09-04,139.65,140.25,133.35,135.06,1494782,0
2014-09-05,134.86,136.38,133.61,135.72,873791,0
2014-09-08,134.01,134.23,128.26,130.45,1267338,0
2014-09-09,130.49,132.31,128.43,129.35,858330,0
2014-09-10,128.78,132.25,126.85,131.96,1097277,0
2014-09-11,129.54,133.08,128.41,132.9,1012079,0
2014-09-12,131.97,132.76,130,130.46,548502,0
2014-09-15,130.05,133.12,129.05,131.51,693745,0
2014-09-16,131.87,134.79,130.94,133.65,1036781,0
2014-09-17,134.39,136.1,133.91,134.28,999093,0
2014-09-18,134.29,134.29,130.99,132.36,942316,0
2014-09-19,133.22,134.39,131.56,131.71,1099220,0
2014-09-22,130.84,130.98,123.94,126.63,1819362,0
2014-09-23,126.5,128.31,124.99,125.83,1293984,0
2014-09-24,125.78,129.15,124.07,127.7,812625,0
2014-09-25,127.7,127.7,124.11,126.23,1085399,0
2014-09-26,125.8,128.41,125.5,127.45,1470253,0
2014-09-29,125.26,130.45,125.08,130.07,1466466,0
2014-09-30,129.92,130.82,124.35,125.39,1641594,0
2014-10-01,125.7,128.05,120.34,121.44,1932723,0
2014-10-02,120.11,121.1,115.32,120.36,1770081,0
2014-10-03,120.28,121,116.78,116.92,1248333,0
2014-10-06,117.17,118.48,115.09,116.6,1553367,0
2014-10-07,115.38,117.47,114.65,115.14,1713922,0
2014-10-08,114.25,114.74,109.13,114.5,2261054,0
2014-10-09,112.96,114.26,109.35,109.46,1758386,0
2014-10-10,109.03,109.39,104.78,105.56,1868442,0
2014-10-13,105,107.03,97.7,97.92,3864373,0
2014-10-14,99.1,102.86,96.62,97.18,2860136,0
2014-10-15,95.13,102.11,93.19,101.74,2597896,0
2014-10-16,98.87,107.11,97.81,104.66,2025351,0
2014-10-17,107.49,110.05,102.86,104.84,2855528,0
2014-10-20,104.56,107.99,102.65,105.18,876574,0
2014-10-21,106.8,110.71,106.73,110.6,1515913,0
2014-10-22,111.09,111.67,106.11,106.25,1639536,0
2014-10-23,109.61,112.15,107.61,110.92,1621180,0
2014-10-24,109.26,109.53,106.28,108.99,1222883,0
2014-10-27,106.16,106.25,102.18,105.46,1383778,0
2014-10-28,106.18,108.17,104.26,107.47,1439254,0
2014-10-29,109.62,110.98,107.57,108.97,1338133,0
2014-10-30,107.78,109.61,105.35,106.76,1006920,0
2014-10-31,107.09,109.21,103.8,109.03,1489719,0
2014-11-03,109.8,112.56,106.21,106.44,1720680,0
2014-11-04,103.8,104.89,102.05,102.72,1703703,0
2014-11-05,104.81,107.03,103.04,106.49,2015187,0
2014-11-06,104.48,112.42,103.01,112.2,2256215,0
2014-11-07,112.37,118.78,112.05,117.88,3019106,0
2014-11-10,118.81,121.18,114.33,115.58,2283069,0
2014-11-11,115.54,117.71,113.58,116.43,1189675,0
2014-11-12,114.45,116.8,114.12,115.53,1236049,0
2014-11-13,114.55,116.17,113.02,114.97,1440870,0
2014-11-14,116.41,118.48,115,117.84,1285581,0
2014-11-17,116.39,117.21,113.74,114.13,1484674,0
2014-11-18,114.12,116.05,112.5,114.98,945276,0
2014-11-19,115.24,117.15,112.97,115.16,970950,0
2014-11-20,115.83,119.98,115.48,117.83,1199552,0
2014-11-21,121.35,122.63,119.42,121,1719920,0
2014-11-24,120.08,121,117.81,118.42,1339959,0
2014-11-25,119.23,120.43,115.3,115.39,1482019,0
2014-11-26,114.62,115.03,112.11,112.15,1738341,0
2014-11-28,101.73,101.97,93.38,95.25,2506202,0
2014-12-01,94.46,94.97,91.03,92.43,3652037,0
2014-12-02,91,94.73,91,93.28,1987143,0
2014-12-03,94,98.4,93.75,96.86,2493476,0
2014-12-04,93.78,97.02,93.03,96.88,1590528,0
2014-12-05,96.32,98.91,94.72,95.44,1995625,0
2014-12-08,94.22,94.27,86.88,86.99,2273200,0
2014-12-09,88.05,91.3,87.62,90.72,1667677,0
2014-12-10,87.65,88.34,85.97,86.71,2258348,0
2014-12-11,88.17,88.8,85.73,85.95,2259859,0
2014-12-12,82.94,87.31,77.22,85.36,2214511,0
2014-12-15,86.18,86.56,82.3,83.01,2291221,0
2014-12-16,81.81,85.73,81.17,83.55,8072764,0
2014-12-17,84.2,92.79,83.75,91.59,3276517,0
2014-12-18,94.99,95.89,91.78,93.97,2728240,0
2014-12-19,94.69,99.16,94.07,98.98,1675415,0
2014-12-22,96.95,97.99,94.29,97.18,1470045,0
2014-12-23,98.08,100.19,97.02,99.9,1573697,0
2014-12-24,98.97,100.63,97.09,99.86,889378,0
2014-12-26,100.93,102.38,99.17,100.63,1392262,0
2014-12-29,101.62,102.51,99.48,100.41,1654000,0
2014-12-30,99.53,102.35,98.05,99.39,942532,0
2014-12-31,98.3,100.68,97.36,99.75,911409,0
2015-01-02,99.69,102.52,97.46,101.01,1034416,0
2015-01-05,99.15,99.15,94.05,96.11,1780512,0
2015-01-06,94.83,97.02,93.17,94.18,2876145,0
2015-01-07,94.62,96.68,91.26,91.99,1694151,0
2015-01-08,92.96,97.32,92.21,96.4,1684756,0
2015-01-09,97.56,100.11,95.26,99.42,1724357,0
2015-01-12,97.36,97.37,94.29,95.08,2232302,0
2015-01-13,95.8,97.99,94.52,96.98,1734789,0
2015-01-14,95.69,100.98,95.57,100.66,4238840,0
2015-01-15,103.56,105.02,100.27,100.51,2788697,0
2015-01-16,101.58,106.59,101.34,105,1996231,0
2015-01-20,104.53,105.95,99.54,105.67,1676727,0
2015-01-21,107.4,110.17,106.44,108.49,2178307,0
2015-01-22,109.65,109.65,104.43,106.4,2779492,0
2015-01-23,105.98,110.78,105.31,106.72,1905841,0
2015-01-26,107.21,110.72,105.31,110.66,1570550,0
2015-01-27,110.3,113.87,109.46,112.57,2234475,0
2015-01-28,112.08,112.93,106.2,106.46,2397856,0
2015-01-29,107.27,108.29,103.28,106.46,1786590,0
2015-01-30,105.43,112.85,104.69,110.85,1611282,0
2015-02-02,111.66,116.63,111.66,116.02,1855054,0
2015-02-03,118.25,119.82,111.57,115.72,3842437,0
2015-02-04,113.04,113.9,108.69,109.81,1968481,0
2015-02-05,111.91,113.86,110.71,113.04,1875093,0
2015-02-06,114.35,115.64,112.22,114.48,1549967,0
2015-02-09,115.3,116.89,111.96,112.04,1807053,0
2015-02-10,112.23,112.31,107.59,110.25,1776220,0
2015-02-11,107.45,111.17,104.34,110.98,1991237,0
2015-02-12,113.41,117.34,113.41,115.6,1605765,0
2015-02-13,117.56,118.99,114.72,117.11,1365768,0
2015-02-17,116.36,118.77,114.78,118.16,1114952,0
2015-02-18,116.33,119.94,115.75,118.26,1390617,0
2015-02-19,112.26,120.08,112.26,118.37,1689005,0
2015-02-20,118.7,119.24,115.78,117.22,1130635,0
2015-02-23,114.9,118.41,114.18,117.07,1177522,0
2015-02-24,118.41,118.7,112.86,113.35,2247713,0
2015-02-25,112.8,117.24,111.83,116.78,1421072,0
2015-02-26,122.14,122.14,110.68,112.97,2621343,0
2015-02-27,109.25,111.33,107.87,108.92,5361886,0
2015-03-02,109.5,114.49,106.96,113.92,3310300,0
2015-03-03,114,116.79,113.83,114.78,1546200,0
2015-03-04,116.06,116.07,110.14,114.16,1484700,0
2015-03-05,114.39,114.6,112.69,113.46,960600,0
2015-03-06,111.78,113.14,110.87,111.11,1121300,0
2015-03-09,111.75,112.66,109.75,110.49,1229700,0
2015-03-10,108,110.61,106.52,106.59,1948500,0
2015-03-11,106.92,108.85,106.29,107.82,1246600,0
2015-03-12,108.92,109,106.35,106.76,1102200,0
2015-03-13,105.59,106.42,103.19,105.49,1805300,0
2015-03-16,104.59,108.33,103.78,108.28,1170800,0
2015-03-17,107.57,108.75,105.78,105.84,943800,0
2015-03-18,104.45,108.85,103.95,107.4,2626500,0
2015-03-19,105.13,106.49,104.25,106.2,1140600,0
2015-03-20,106.69,109.55,105.92,108.18,1529600,0
2015-03-23,108.93,109.61,105.65,105.73,1010000,0
2015-03-24,105.65,106.99,105.06,106.24,921900,0
2015-03-25,107.3,109.14,105.75,108.45,1222600,0
2015-03-26,110.32,113.7,110.32,111.77,1913900,0
2015-03-27,110.56,112.9,109.47,112.84,1428500,0
2015-03-30,113.97,115.99,113.26,114.99,1349600,0
2015-03-31,113.59,116.94,113.53,115.92,1678032,0
2015-04-01,116.75,120.28,116.02,118.13,1606100,0
2015-04-02,118.62,121.05,117.91,119.35,1868300,0
2015-04-06,120.54,122.69,119.03,121.16,1675300,0
2015-04-07,121.12,122.89,120.26,121,1410876,0
2015-04-08,124.35,124.35,119,119.75,1197700,0
2015-04-09,120.5,122.65,119.86,122.2,1281587,0
2015-04-10,122.8,122.8,120.11,120.91,1047300,0
2015-04-13,121.57,122.25,118.68,119.44,582200,0
2015-04-14,120.63,122.46,119.84,122.26,828200,0
2015-04-15,121.47,125.89,121.47,125.04,1578756,0
2015-04-16,124.21,128.36,122.99,125.57,1358461,0
2015-04-17,123.99,125.5,122.98,124.75,948900,0
2015-04-20,124.17,127.27,123.78,125.48,1225407,0
2015-04-21,125.67,126.76,123.13,123.27,1694000,0
2015-04-22,124.12,124.65,122.32,123.6,890127,0
2015-04-23,124.4,127.76,123.94,126.48,1082200,0
2015-04-24,126.18,126.65,124.48,125.84,770764,0
2015-04-27,126.95,127.03,124.02,125.04,825200,0
2015-04-28,125.45,126.24,123.5,126.01,868900,0
2015-04-29,125.86,128.55,124.3,128.31,1157500,0
2015-04-30,128.4,128.82,124.6,126.66,889000,0
2015-05-01,125.83,127.35,124.14,124.6,893400,0
2015-05-04,125.27,127,122.61,126.74,2217100,0
2015-05-05,133.89,134.13,119.71,121.04,3786700,0
2015-05-06,123,123.6,119.11,120.1,1808784,0
2015-05-07,120.27,120.31,115.41,117.12,1658673,0
2015-05-08,117.93,118.95,115.34,118.3,1124500,0
2015-05-11,119.53,119.64,114.3,115.35,1119700,0
2015-05-12,115.71,119.68,115.48,119.59,1066822,0
2015-05-13,120.36,120.61,116.99,118.07,888800,0
2015-05-14,118.53,118.53,113.64,114.15,1618400,0
2015-05-15,113,117.03,111.78,115.84,1059400,0
2015-05-18,116.33,119.07,115.02,118.66,1101428,0
2015-05-19,117.21,117.85,115.2,116.61,866834,0
2015-05-20,117.34,119.25,114.91,118.9,1130100,0
2015-05-21,119.73,122.09,119.27,122.03,1029800,0
2015-05-22,120.52,122.79,120.01,121.49,790900,0
2015-05-26,119.28,120.71,118,119.45,743010,0
2015-05-27,118.81,120.33,117.66,118.52,806600,0
2015-05-28,118.22,118.54,114.88,117.31,759337,0
2015-05-29,118.11,121.28,117.37,120.3,1627200,0
2015-06-01,120.86,120.99,119.61,120.26,915116,0
2015-06-02,121.18,124.32,121.18,122.25,1187243,0
2015-06-03,121.95,123.82,119.58,119.59,904000,0
2015-06-04,118.25,119.29,117.8,118.04,1059200,0
2015-06-05,117.07,120.85,117.07,118.16,1450800,0
2015-06-08,117.66,120.56,116.72,120.23,1456500,0
2015-06-09,121.52,124.31,121.52,122.55,1269278,0
2015-06-10,124.69,126.11,123.65,125.67,1128531,0
2015-06-11,126.06,126.3,123.55,124.4,992435,0
2015-06-12,123.33,124.31,122.75,123.95,996200,0
2015-06-15,122.75,124.72,122.36,124.09,1414100,0
2015-06-16,123.6,125.6,123.6,125,498600,0
2015-06-17,127.39,127.48,123.09,124.17,802700,0
2015-06-18,124.5,125.55,123.35,123.92,813100,0
2015-06-19,123.58,124.44,122.7,123.7,1119400,0
2015-06-22,124.2,126.26,122.91,125.48,1182300,0
2015-06-23,125.39,125.86,123.47,124.74,1032921,0
2015-06-24,124.01,125.48,119.77,120.9,1522000,0
2015-06-25,120.85,121.62,116.76,117.07,2522100,0
2015-06-26,116.43,116.52,112.13,112.59,5329300,0
2015-06-29,111.29,113.95,110.44,111.97,2035900,0
2015-06-30,113.29,114.43,112.2,113.86,1615794,0
2015-07-01,113.9,115.13,111.55,111.61,2146600,0
2015-07-02,112.03,113.23,111.72,112.37,1141900,0
2015-07-06,110.09,111.36,107.26,107.39,1629300,0
2015-07-07,107.5,109.58,103.97,109.49,3047400,0
2015-07-08,108.72,109.57,106.77,106.85,1669900,0
2015-07-09,107.94,111.21,107.94,109.73,906700,0
2015-07-10,110.99,111.7,108,108.44,904200,0
2015-07-13,108.5,110.36,107.5,110.17,1131700,0
2015-07-14,109.52,112.2,109.1,111.25,1364565,0
2015-07-15,110.28,111.46,107,108.1,1100990,0
2015-07-16,109.08,109.42,106.83,107.51,1105700,0
2015-07-17,107.27,107.56,104.82,105.04,1309000,0
2015-07-20,104.83,105.56,101.84,102.65,2343200,0
2015-07-21,103.62,106.52,103.52,104.18,1238100,0
2015-07-22,104.44,105.7,102.94,105.41,1780800,0
2015-07-23,105.71,106.92,104.2,105.62,1913000,0
2015-07-24,105.43,106.02,102.57,103.01,1738600,0
2015-07-27,101.15,101.77,98.03,99.19,2345000,0
2015-07-28,99.97,102.45,98.91,102.19,2390100,0
2015-07-29,101.99,107.43,101.33,106.78,2506300,0
2015-07-30,107.46,112.59,107.16,108.45,3876200,0
2015-07-31,107.55,108.4,106.37,106.56,1731200,0
2015-08-03,105.37,108.19,103.89,104.5,1945966,0
2015-08-04,105.63,107.29,104.45,105.15,1690100,0
2015-08-05,106.59,108.3,105.42,105.95,1630800,0
2015-08-06,105.03,109.54,104.03,108.96,2910399,0
2015-08-07,108.5,111.59,106.66,107.32,1736300,0
2015-08-10,107.89,111.87,106.93,111.76,1150700,0
2015-08-11,109.86,112.2,107.95,111.93,1499426,0
2015-08-12,111.43,114.15,110.03,114.09,1549400,0
2015-08-13,112.78,113.44,109.67,109.97,1335900,0
2015-08-14,109.82,111.65,109.28,110.13,759300,0
2015-08-17,109.49,110.32,108.6,109.78,708000,0
2015-08-18,109.18,110.7,108.47,110.57,926700,0
2015-08-19,109.76,110.97,105.07,105.59,2112900,0
2015-08-20,105.75,106.26,103.65,104.15,2332500,0
2015-08-21,103.74,104.62,100.23,100.77,2260200,0
2015-08-24,94.9,99.16,93.31,95.38,2788950,0
2015-08-25,98.9,99.34,92.41,92.53,1962800,0
2015-08-26,94.93,95.38,93.27,95.09,1853700,0
2015-08-27,97.99,103.54,97.84,102.99,2212100,0
2015-08-28,102.41,108.44,102.41,105.83,2073500,0
2015-08-31,104.5,109.23,102.13,108.16,1752300,0
2015-09-01,104.92,107.95,102.38,103.16,1431700,0
2015-09-02,104.88,105.61,100.85,105.57,1230300,0
2015-09-03,106.65,109.36,104.85,106.42,1385500,0
2015-09-04,104.64,105.57,103.1,104.47,949300,0
2015-09-08,105.06,107.26,103.14,106.92,1448900,0
2015-09-09,108.01,108.69,101.42,101.58,1534500,0
2015-09-10,102.14,103.22,100.11,102.01,1561583,0
2015-09-11,99.97,100.23,96.96,98.62,2590700,0
2015-09-14,98.27,98.36,95.06,96.27,2235900,0
2015-09-15,96.86,98.11,96.24,98.1,2042200,0
2015-09-16,99.72,105.14,99.62,104.93,2426800,0
2015-09-17,105.04,107.84,104.05,105.27,2081119,0
2015-09-18,102.36,104.23,101.89,102.67,1704900,0
2015-09-21,104.13,105.28,102.68,104.38,938600,0
2015-09-22,102.16,105.43,101.26,103,1632700,0
2015-09-23,103.28,104.06,100.61,100.98,1172388,0
2015-09-24,100.1,102.57,99.07,101.73,1083336,0
2015-09-25,102.82,103.66,100.44,100.96,1007700,0
2015-09-28,99.88,100.54,94.78,95.14,1581967,0
2015-09-29,96.02,98.08,95.06,96.6,1115200,0
2015-09-30,97.57,100.17,95.78,98.3,1359500,0
2015-10-01,95.48,98.85,94.83,98.21,7044500,0
2015-10-02,97.22,103.5,96.03,102.62,2262100,0
2015-10-05,104,108.28,103,107.55,2521147,0
2015-10-06,107.29,109.32,104.97,107.56,2874100,0
2015-10-07,110.18,116.4,105.69,111.04,2778400,0
2015-10-08,111.13,116.46,110.43,116.43,2461500,0
2015-10-09,116.5,117.19,112.37,115.9,1947600,0
2015-10-12,116,116,112.67,115.08,1131536,0
2015-10-13,115.03,117.9,113.4,115.6,2061100,0
2015-10-14,115.55,117.09,113.56,115.61,1175300,0
2015-10-15,114.74,117.11,113.77,116.2,1160200,0
2015-10-16,116.7,117.6,115.04,116.63,1315500,0
2015-10-19,114.84,114.85,110.43,111.73,1196387,0
2015-10-20,111.81,114.46,111.22,113.85,676992,0
2015-10-21,112.69,113.9,111.2,111.76,1352900,0
2015-10-22,112.6,114.46,110.95,112.83,1097900,0
2015-10-23,111.83,113.77,109.71,112.6,1316100,0
2015-10-26,112.02,113.21,110.92,111.45,1152700,0
2015-10-27,109.34,111.06,106.66,110.78,1694700,0
2015-10-28,110.86,115.89,109.31,114.78,1592500,0
2015-10-29,114.5,117.75,113.79,116,1417500,0
2015-10-30,116.23,117.52,113.03,115.91,1420800,0
2015-11-02,115.17,116.57,114.39,115.14,1453676,0
2015-11-03,115.95,120.41,115.95,117.83,2308700,0
2015-11-04,117.77,119.24,113.82,116.75,2230164,0
2015-11-05,114.34,116.81,109.29,113.2,2788200,0
2015-11-06,112.65,115.17,110.59,111.43,2594600,0
2015-11-09,111.79,113.28,109.93,111.53,1507303,0
2015-11-10,111.04,111.66,108.39,111.34,1701700,0
2015-11-11,111.07,112.58,106,107.18,1853500,0
2015-11-12,105.99,106.99,103.61,104.81,1456300,0
2015-11-13,103.98,105.41,101.51,104.92,2045900,0
2015-11-16,105.07,107.91,103.75,107.76,1412500,0
2015-11-17,107.26,109.94,104.7,109.08,1542500,0
2015-11-18,110.19,112.21,108.19,112.06,1233500,0
2015-11-19,110.61,111.19,107.14,109.12,848100,0
2015-11-20,109.27,110.81,107.6,108.71,853500,0
2015-11-23,108.72,110.25,107.05,109.5,1036000,0
2015-11-24,110.31,113.82,110.31,112.53,1111000,0
2015-11-25,110.98,111.74,109.9,111,774500,0
2015-11-27,109.21,109.94,107.15,108.3,544000,0
2015-11-30,108.76,110.16,108.04,109.44,1042000,0
2015-12-01,110.52,112.5,110,111.91,1253456,0
2015-12-02,111.35,111.42,105.67,106,1857399,0
2015-12-03,107.52,108.39,105.48,106.2,1141053,0
2015-12-04,105,107.56,103.27,105.84,1376500,0
2015-12-07,102.5,102.76,98.88,99.59,2094600,0
2015-12-08,99.45,102.12,97.05,100.19,2260276,0
2015-12-09,100.84,102.72,98.46,99.36,2061500,0
2015-12-10,98.7,105.22,98.49,103.7,2084900,0
2015-12-11,102.33,102.8,98.78,98.99,1463100,0
2015-12-14,98.27,102.9,98.27,102.43,2092543,0
2015-12-15,103.93,108.87,102.63,108.57,2398200,0
2015-12-16,108.48,108.84,101.88,102.15,2085500,0
2015-12-17,102.31,102.7,95.06,95.47,2943300,0
2015-12-18,95.8,97.14,91.92,91.97,3192500,0
2015-12-21,92.27,92.99,85.87,86.67,4312300,0
2015-12-22,86.91,90.06,86.1,88.41,3521911,0
2015-12-23,90.01,96.67,89.93,96.54,2514000,0
2015-12-24,96.02,97,94.16,95.77,898192,0
2015-12-28,93.7,93.75,89.89,90.5,1671733,0
2015-12-29,92.48,94.92,90.79,92.72,1619675,0
2015-12-30,90.81,92.78,90.03,91.58,947232,0
2015-12-31,91.28,94.29,91.28,92.86,1263089,0
2016-01-04,92.68,93.79,88.87,90.29,2112378,0
2016-01-05,90.6,91.995,88.88,91.05,1506454,0
2016-01-06,86.84,87.01,82.765,84.29,2870709,0
2016-01-07,81.87,85.89,80.59,82.42,2310443,0
2016-01-08,83.33,85.56,81.76,84.42,1913342,0
2016-01-11,85.5,86.28,80.54,82.17,1917996,0
2016-01-12,83.59,84.89,77.41,80.52,4178568,0
2016-01-13,82.11,83.85,76.89,78.4,2284525,0
2016-01-14,79.17,81.96,75.58,80.95,2282825,0
2016-01-15,76.64,79.09,74.02,77.07,2675337,0
2016-01-19,78.66,79.29,74.77,75.98,3035100,0
2016-01-20,73.62,74.58,69.94,72.52,4669091,0
2016-01-21,72.69,82.16,72.245,81.39,3375452,0
2016-01-22,86.04,88.9,83.25,85.87,2874896,0
2016-01-25,83.69,86.95,80.46,80.68,1546585,0
2016-01-26,83.29,88.63,81.62,88.15,2551016,0
2016-01-27,86.61,92.54,86.09,87.94,3046813,0
2016-01-28,93.49,93.54,88.58,91.08,2434187,0
2016-01-29,91.49,95.21,91.05,95.13,2313804,0
2016-02-01,93.82,94.41,89.42,92.01,1784379,0
2016-02-02,88.42,91.51,87.505,88.92,1580109,0
2016-02-03,90.84,92.46,87.66,91.3,2444459,0
2016-02-04,92.71,93.2,88.72,90,2777923,0
2016-02-05,88.91,90.23,85.85,87.27,2154015,0
2016-02-08,85,88.058,82.81,87.15,1596412,0
2016-02-09,85.94,87.65,83.1,85.58,1664443,0
2016-02-10,85.49,88.9099,83.55,85.97,1518721,0
2016-02-11,84.23,85.16,80.7,84.9,1732486,0
2016-02-12,87.4,87.769,84.45,87.15,1208392,0
2016-02-16,89.2,89.5,86.63,88.14,1991878,0
2016-02-17,94.11,97,93.11,95.51,8177541,0
2016-02-18,95.57,96.24,92.7,93.96,6266917,0
2016-02-19,92.83,94.42,91.655,92.29,23881667,0
2016-02-22,93.53,95.19,92.75,94.97,3518149,0
2016-02-23,93.93,94.35,90.16,90.87,2551976,0
2016-02-24,90.25,92,88.05,91.54,3218128,0
2016-02-25,88.5,91,87.55,88.78,4492812,0
2016-02-26,93,94.26,90.6,91.93,2785390,0
2016-02-29,92.21,92.89,89.52,90.24,2193341,0
2016-03-01,90.58,92.06,89.06,91.24,3202514,0
2016-03-02,90.92,96.94,90.89,96.74,2385330,0
2016-03-03,95.78,100.16,95.245,97.23,2858691,0
2016-03-04,98.06,102.3,95.17,98.16,3826110,0
2016-03-07,98.1,101.21,95.9,101.15,3680052,0
2016-03-08,99.57,100.2,94.61,95.45,1803576,0
2016-03-09,97.63,98.69,94.85,96.68,1902057,0
2016-03-10,96.16,97.61,94.26,96.84,2282849,0
2016-03-11,98.61,102.43,98.125,102.06,2723489,0
2016-03-14,99.69,103.295,99.5,102.19,2487827,0
2016-03-15,99.99,102.55,99.41,102.5,1554071,0
2016-03-16,103.52,105.93,102.58,105.37,2001235,0
2016-03-17,106.32,107,104.46,104.96,2324256,0
2016-03-18,106.2,106.78,102.74,104.9,3048790,0
2016-03-21,104.51,106.15,102.76,104.33,1477894,0
2016-03-22,103.44,104.43,102.73,103.36,1241810,0
2016-03-23,101.85,103.62,100.705,101.54,1788082,0
2016-03-24,99.11,104.08,97.75,103.61,1732571,0
2016-03-28,103.8,104.02,100.5,101.85,1348631,0
2016-03-29,100.08,104,99.7,103.49,1086999,0
2016-03-30,104.94,105.61,100.98,101.95,1318867,0
2016-03-31,101.72,102.55,99.18,101.04,1502497,0
2016-04-01,98.65,101.71,98.26,101.13,1591028,0
2016-04-04,101.73,102.26,97.76,97.9,1259913,0
2016-04-05,96.48,98.74,95.87,97.48,1824456,0
2016-04-06,98.48,102.83,97.72,101.9,1781292,0
2016-04-07,101.25,103.18,100.44,103.13,1521039,0
2016-04-08,106.15,106.7,104.01,105.2,2009024,0
2016-04-11,105.87,106.69,104.62,104.71,1321851,0
2016-04-12,105.55,108.89,104.55,107.09,1186716,0
2016-04-13,107.43,107.81,105.298,107.28,1467545,0
2016-04-14,107.42,108.19,106.32,107.8,831533,0
2016-04-15,107,107,104.29,104.65,1620530,0
2016-04-18,100.74,107.7,99.24,107.34,1890569,0
2016-04-19,108.83,111.54,108,110.03,1787240,0
2016-04-20,108.96,112.98,108.1,111.99,1352805,0
2016-04-21,112.38,113.74,110.26,112.01,1580688,0
2016-04-22,112.3,114.75,112.3,114.26,1124275,0
2016-04-25,113.91,114.7,112.08,113.2,1324594,0
2016-04-26,113.77,119.13,113.4,118.96,1931134,0
2016-04-27,120.13,122.5,119.55,121.51,1884661,0
2016-04-28,120.69,122.53,118.66,119.03,1393505,0
2016-04-29,119.22,121.11,114.7,116.17,1714604,0
2016-05-02,116.22,117.79,114.84,117.06,1338829,0
2016-05-03,115.37,116.26,111.76,112.83,1713816,0
2016-05-04,113.35,115.26,110.5,111.55,1620207,0
2016-05-05,115.02,118.39,114.42,116.91,2112822,0
2016-05-06,115.4,117.82,114.02,114.66,1202452,0
2016-05-09,113.98,114.69,112.14,113.53,1245464,0
2016-05-10,114.01,117.19,113.585,117.09,903527,0
2016-05-11,116.51,117.98,114.64,116.53,860423,0
2016-05-12,118.64,120.28,116.6,117.53,1163373,0
2016-05-13,116.89,118.07,115.59,115.83,648291,0
2016-05-16,118,119.79,117.72,118.16,906872,0
2016-05-17,118.72,118.92,117.17,118.83,1235508,0
2016-05-18,118.57,119.48,115.88,116.84,1730986,0
2016-05-19,114.73,116.95,111.93,116.89,1399403,0
2016-05-20,117.45,118.01,114.84,117.77,1207868,0
2016-05-23,116.77,118.56,116.61,117.64,953964,0
2016-05-24,118.69,119.41,116.77,117.68,868829,0
2016-05-25,118.59,121.24,118,120.25,1275110,0
2016-05-26,121.34,123.01,120.13,122.4,1647197,0
2016-05-27,121.43,122.39,120.24,122.19,1076155,0
2016-05-31,122.78,123.88,120.56,121.34,853399,0
2016-06-01,120.13,121.77,119.84,121.3,949883,0
2016-06-02,120,121.28,118.77,120.98,858785,0
2016-06-03,121.31,121.57,118.81,119.35,768353,0
2016-06-06,121.1,121.11,119.15,120.51,1090849,0
2016-06-07,121.72,126.47,121.08,126.26,1629085,0
2016-06-08,127.75,129.07,125.82,126.29,1807131,0
2016-06-09,124.35,125.77,124.15,124.47,976598,0
2016-06-10,122.88,123.72,119.13,119.78,990872,0
2016-06-13,119.49,121.39,118.86,119.67,1295220,0
2016-06-14,119.33,122.62,119.094,122.46,1254954,0
2016-06-15,121.53,123.83,120.37,122.16,996159,0
2016-06-16,120.24,120.24,116.82,117.84,1440993,0
2016-06-17,119.13,121,119.05,120.81,1456373,0
2016-06-20,122.75,123.56,121.908,122.45,1040381,0
2016-06-21,122.07,125.85,121.21,125.55,1130165,0
2016-06-22,126.4,126.78,123.89,125.74,1024400,0
2016-06-23,126.93,130.03,126.44,129.95,1600684,0
2016-06-24,124.22,126.01,120.57,121.06,1965681,0
2016-06-27,119.53,120.65,114.94,115.48,1772230,0
2016-06-28,118.56,120.22,117.39,118.81,1858713,0
2016-06-29,120.26,121.13,119.83,120.5,1753106,0
2016-06-30,120.43,120.43,118,119.27,1783041,0
2016-07-01,119.44,120.685,118.19,119.03,1315891,0
2016-07-05,116.7,117.1,114.33,116.56,1170130,0
2016-07-06,116.45,118.63,115.405,118.33,1524887,0
2016-07-07,120.01,120.33,115.12,115.83,1282819,0
2016-07-08,117.47,119.12,115.58,118.39,1245574,0
2016-07-11,119.3,119.63,117.29,118.28,868103,0
2016-07-12,120.56,123.76,120.07,122.35,1250239,0
2016-07-13,123,123.49,119.86,121.04,1417158,0
2016-07-14,122.63,123.31,121.2,123.3,974582,0
2016-07-15,123.91,124.61,122.2,122.98,1016044,0
2016-07-18,122.44,123.34,120.31,122.15,812593,0
2016-07-19,122.22,122.22,120.46,121.48,833886,0
2016-07-20,120.53,122.26,118.51,121.56,901938,0
2016-07-21,121.56,123.31,120.81,121.16,966610,0
2016-07-22,121.65,123.1,121.46,122.84,1160178,0
2016-07-25,121.4,121.93,116.76,118.47,1738756,0
2016-07-26,117.68,120.8,117.06,120.74,1552908,0
2016-07-27,121,122.84,118.4,119.61,1419873,0
2016-07-28,119.4,121.72,118.38,119.66,1414154,0
2016-07-29,117.87,124.35,117.87,124.2,1473844,0
2016-08-01,123.31,123.44,117.88,118.09,2323834,0
2016-08-02,119.72,121.33,117.8,121.29,2060491,0
2016-08-03,121.78,126.43,118.395,126.01,2824232,0
2016-08-04,125.75,128.19,124.72,125.9,1362220,0
2016-08-05,126.52,129.21,125.54,128.92,1259548,0
2016-08-08,130.22,132.33,129.5,129.88,1121267,0
2016-08-09,130.78,131.59,128.3,129.46,1023653,0
2016-08-10,129.89,130.91,128.02,128.5,833818,0
2016-08-11,129.71,133.05,128.81,132.13,954142,0
2016-08-12,132.71,134.03,131.255,133.73,835386,0
2016-08-15,134.65,137.4,134.165,136.44,1053310,0
2016-08-16,130.87,133.01,130.201,131.78,7503635,0
2016-08-17,132.7,133.16,130.84,132.79,1596979,0
2016-08-18,133.66,135.48,133.13,135.44,1774956,0
2016-08-19,134.9,135.37,132.66,134,1542954,0
2016-08-22,132.88,133.61,131.23,133.24,1074091,0
2016-08-23,133.41,135.12,132.56,134.02,1303186,0
2016-08-24,133.15,134.4,131.83,132.38,1309749,0
2016-08-25,132.5,132.7,130.73,132.03,1156352,0
2016-08-26,132.9,134.71,131.361,132.84,1216734,0
2016-08-29,132.31,133.55,132.05,132.97,1184116,0
2016-08-30,133.8,134.19,131.05,132.27,1438306,0
2016-08-31,131.59,132.07,128.26,129.2,1668157,0
2016-09-01,128.57,130.54,128.04,130.5,1063994,0
2016-09-02,132.22,132.61,130.39,131.49,1054535,0
2016-09-06,131.99,132.55,128.72,132.53,1331914,0
2016-09-07,133.03,134.53,132.7,133.61,1683280,0
2016-09-08,134.91,136.12,133.43,134.17,1522574,0
2016-09-09,132.21,133.47,130.4,130.47,1278386,0
2016-09-12,130.03,132.23,128.76,130.78,1192156,0
2016-09-13,128.11,128.3,123.67,124.52,1737774,0
2016-09-14,124.37,125.79,122.15,123.45,1472026,0
2016-09-15,124.15,126.46,123.43,125.35,854399,0
2016-09-16,123.04,125.66,122.51,125.39,1828598,0
2016-09-19,126.58,127.525,123.96,124.02,1493512,0
2016-09-20,123.6,125.14,120.09,122.77,1591643,0
2016-09-21,124.6,128.43,124.46,128.31,1422940,0
2016-09-22,130.22,131.01,127.44,127.67,917279,0
2016-09-23,126.51,128.68,124.26,125.03,1225923,0
2016-09-26,125.67,129.25,125.56,126.51,1483845,0
2016-09-27,124.23,124.8,121.56,122.89,1509461,0
2016-09-28,124.09,130.14,122.06,130.04,1985504,0
2016-09-29,129.72,134.73,129.55,133.66,2296075,0
2016-09-30,134.4,137.83,133.57,137.35,1769749,0
2016-10-03,137.64,138.42,134.77,137.66,1434653,0
2016-10-04,138.35,138.55,136.22,137.2,1179464,0
2016-10-05,139.41,142.1,137.92,140.8,1174647,0
2016-10-06,141,141.61,139.575,140.86,825895,0
2016-10-07,141.18,141.36,139.2,139.57,985737,0
2016-10-10,141.64,143.6,141.505,141.86,1724527,0
2016-10-11,141.45,141.56,138.75,140.08,1241774,0
2016-10-12,138.76,139.76,137.49,138.69,974948,0
2016-10-13,137.61,139.26,135.735,138.29,1226369,0
2016-10-14,139.66,140.29,136.4,136.7,1053222,0
2016-10-17,136.02,137.89,135.53,136.93,656197,0
2016-10-18,138.89,140.45,135.41,136.55,693363,0
2016-10-19,138.19,141.41,137.9,139.47,1193402,0
2016-10-20,137.85,140.39,137.09,139.49,1172448,0
2016-10-21,137.94,138.9,137.14,138,883675,0
2016-10-24,137.93,138.525,133.64,135.75,1481623,0
2016-10-25,135.51,137.97,132.98,133.07,1515139,0
2016-10-26,131.69,134.14,130.19,134.04,1260829,0
2016-10-27,134.94,135.35,133.235,133.65,980871,0
2016-10-28,133.5,135.32,128.95,129.13,1833318,0
2016-10-31,128.7,129.65,126.1,126.94,1486724,0
2016-11-01,128.07,129.44,126.25,128.6,1190748,0
2016-11-02,126.25,128.92,123.88,128.39,1720316,0
2016-11-03,129.07,129.95,125.1,129.04,2043896,0
2016-11-04,128.75,129.96,124.335,126.68,2186088,0
2016-11-07,129.33,131.18,127.76,131.1,2005336,0
2016-11-08,129.94,135.46,129.145,134.06,2341854,0
2016-11-09,133.34,137.99,130.03,132.68,3558545,0
2016-11-10,131.37,133.26,129.41,131.25,1408237,0
2016-11-11,130.23,131.38,125.22,126.89,1909531,0
2016-11-14,126.49,128.62,125.16,128.41,1557822,0
2016-11-15,130.48,134.12,130.19,133.59,1772357,0
2016-11-16,133.11,135.08,130.77,131.5,983335,0
2016-11-17,133.45,135.99,129.88,130.44,1207643,0
2016-11-18,131.12,131.97,129.33,130.05,1555254,0
2016-11-21,133.46,137.93,132.76,136.96,1699214,0
2016-11-22,137.655,138.87,136.05,138.54,1854823,0
2016-11-23,137.39,139.27,135.74,138.39,1052549,0
2016-11-25,137.19,138.2,133.71,134.26,689689,0
2016-11-28,135.83,135.91,129.2,129.5,1555586,0
2016-11-29,127.03,128.9,124.9,127.33,1895261,0
2016-11-30,135.92,143.66,135.88,143.02,3411481,0
2016-12-01,146.47,146.87,140.98,141.79,2345665,0
2016-12-02,141.75,143.62,140.21,142.6,1332843,0
2016-12-05,144.15,146.38,142.545,142.72,1573645,0
2016-12-06,141.21,143.78,140.22,143.25,1067486,0
2016-12-07,142.09,142.99,139.75,142.5,1611651,0
2016-12-08,143.82,144.53,140.08,142.78,1868989,0
2016-12-09,143.66,143.995,141.01,142.36,1251192,0
2016-12-12,146.62,147.55,139.6,140.84,2584185,0
2016-12-13,138.48,144.17,138.48,142,1586846,0
2016-12-14,140.15,142.87,137.25,137.71,1941930,0
2016-12-15,137.08,139.57,135.73,139.22,1548462,0
2016-12-16,139.12,139.34,136.77,138.25,2589990,0
2016-12-19,138.68,139.98,137.42,138.57,1209971,0
2016-12-20,138.9,139.45,136.48,136.84,1117169,0
2016-12-21,138.07,138.07,136.21,136.6,1051096,0
2016-12-22,136.85,138.5,135.53,136.49,1158532,0
2016-12-23,136.17,137.76,135.73,136.33,745317,0
2016-12-27,137.25,138.07,136.22,136.98,642116,0
2016-12-28,136.71,136.84,133.86,135.04,1012710,0
2016-12-29,135.06,135.47,133.32,134.14,853678,0
2016-12-30,134.22,135.37,131.93,132.6,1042992,0
2017-01-03,135.26,136.71,133.33,136.66,1476064,0
2017-01-04,136.28,136.89,134.5,135.67,1179725,0
2017-01-05,135.77,137.38,134.01,135.14,999755,0
2017-01-06,135.72,136.81,134.47,135.6,817162,0
2017-01-09,134.37,136.03,133.84,134.67,1213830,0
2017-01-10,134.82,135.6,133.39,133.69,1066204,0
2017-01-11,133.92,135.37,132.07,135.22,1243948,0
2017-01-12,136.65,137.48,133.81,134.39,1047692,0
2017-01-13,133.11,135.31,133.04,134.76,1257851,0
2017-01-17,136.63,138.01,133.98,135.42,1187216,0
2017-01-18,133.89,136.04,133.7,135.68,868265,0
2017-01-19,135.13,136.08,133.775,134.48,854051,0
2017-01-20,136.2,140.22,135.69,136.15,1651478,0
2017-01-23,135.13,137.43,135.13,135.99,1641934,0
2017-01-24,136.83,139.74,136.38,139.04,1406039,0
2017-01-25,141.65,144.87,141.05,143.12,1777356,0
2017-01-26,143.76,145.6,142.94,144.46,1264230,0
2017-01-27,143.45,144.73,142.68,144.04,1030058,0
2017-01-30,143.6,143.6,136.58,138.78,1999225,0
2017-01-31,139.1,139.53,137.92,139.44,1032279,0
2017-02-01,140.78,141.92,137.07,139.82,1113270,0
2017-02-02,139.76,140.52,137.27,140.05,998115,0
2017-02-03,140.05,143.22,139.92,142.7,1140553,0
2017-02-06,143.03,143.19,139.58,141.58,1303109,0
2017-02-07,140.33,141.3,133.07,135,2758078,0
2017-02-08,133.38,135.51,130.45,135.39,1729014,0
2017-02-09,137.67,140.65,136.68,139.86,2096831,0
2017-02-10,141.64,143.41,140.28,143.11,1521676,0
2017-02-13,142.55,143.289,140.98,142.25,684593,0
2017-02-14,142.75,144.33,140.86,144.26,698107,0
2017-02-15,144.25,144.25,142.25,142.82,1227847,0
2017-02-16,142.97,143.35,139.91,140.19,1009015,0
2017-02-17,139.49,141.535,138.67,140.06,1014078,0
2017-02-21,142.06,142.78,140.4,141.35,1664968,0
2017-02-22,138.53,140.5,131.27,131.7,4436011,0
2017-02-23,134.35,135.905,131.49,133.33,2958597,0
2017-02-24,132.15,134.31,131.538,133.28,1187584,0
2017-02-27,134.19,134.6,132.85,133.08,1417041,0
2017-02-28,132.64,133.34,131.05,132.45,1497420,0
2017-03-01,134.34,135.79,133.7,134.53,1195693,0
2017-03-02,133.39,134.52,132,132.43,1108702,0
2017-03-03,132.81,133.48,132.18,132.41,616467,0
2017-03-06,132.37,134.19,131.87,134.04,957287,0
2017-03-07,134.49,134.71,132.71,133.54,971958,0
2017-03-08,132.49,133.81,126.39,126.61,1962040,0
2017-03-09,125.56,128.3,125.1,127.75,1525608,0
2017-03-10,128.85,128.85,125.99,126.7,1867385,0
2017-03-13,126.91,129,126.91,128.85,1549860,0
2017-03-14,126.55,128.95,125.19,128.5,1547140,0
2017-03-15,129.62,132.115,128,131.62,1644913,0
2017-03-16,131.57,132.02,130,130.17,1071863,0
2017-03-17,130.79,131.9,130.07,130.47,1702629,0
2017-03-20,128.92,130.69,127.8,130.66,957852,0
2017-03-21,131.07,131.37,127.535,127.72,1249555,0
2017-03-22,127.05,128.13,126.05,126.36,1542767,0
2017-03-23,126.11,127.4,125.49,125.58,1735278,0
2017-03-24,125.95,126.6,124.72,125.18,948772,0
2017-03-27,123.5,125.68,122.65,125.2,982459,0
2017-03-28,125.43,127.99,124.46,127.62,1217819,0
2017-03-29,127.25,129.75,127,129.18,1195652,0
2017-03-30,129.85,130.43,127.57,127.72,1611512,0
2017-03-31,126.85,129,126.65,128.34,1024456,0
2017-04-03,128.13,128.45,126.11,128.38,947226,0
2017-04-04,128.75,130.48,127.435,130.17,939599,0
2017-04-05,131.46,132.18,126.78,127.25,1474769,0
2017-04-06,128.12,130.17,127.52,129.99,961351,0
2017-04-07,129.99,130.45,128.725,129.22,809350,0
2017-04-10,129.88,131.87,129.03,131.33,1164357,0
2017-04-11,130.78,132.06,130.06,132,1153504,0
2017-04-12,132.09,133.84,131.25,132.27,1399532,0
2017-04-13,132.09,133.3,129.75,130.14,1497051,0
2017-04-17,130.06,131.795,130.06,131.57,1187198,0
2017-04-18,130.09,131.78,129.01,129.44,993276,0
2017-04-19,129.61,130.17,125.18,125.72,1185655,0
2017-04-20,126.44,128.91,126.21,127.46,1248060,0
2017-04-21,126.97,128.88,126.43,128.01,950451,0
2017-04-24,129.56,130.38,127.82,129.43,1005939,0
2017-04-25,130.03,131.39,129.155,130.98,915138,0
2017-04-26,129.64,132.12,129.11,129.24,816241,0
2017-04-27,127.95,128.19,124.9,127.18,1238155,0
2017-04-28,128.35,128.57,125.94,126.66,1228476,0
2017-05-01,126.49,126.85,124.86,125.38,1643184,0
2017-05-02,125.7,126.67,124.62,125.75,1548524,0
2017-05-03,125.46,128.97,125,128.79,1954388,0
2017-05-04,132.4,132.4,124.57,127.11,2496229,0
2017-05-05,127.46,129.75,126.98,129.57,1301841,0
2017-05-08,129.84,131.365,128.51,130.91,1595720,0
2017-05-09,131.05,131.05,129.28,129.6,1273422,0
2017-05-10,130.75,133.935,130.35,132.67,1634281,0
2017-05-11,133.81,134.33,132.31,132.49,1116753,0
2017-05-12,132.23,133.54,132.07,133.34,809742,0
2017-05-15,136.31,136.93,133.06,134.01,1290022,0
2017-05-16,134.31,134.66,132.17,133.08,909928,0
2017-05-17,132.3,134.95,132.19,132.47,1704936,0
2017-05-18,131.5,132.62,129.75,130.12,1598123,0
2017-05-19,131.15,132.96,130.72,132.71,1436806,0
2017-05-22,133.82,133.82,131.565,131.81,863403,0
2017-05-23,131.6,132.25,130.9,131.46,805702,0
2017-05-24,131.18,132.76,130.18,131,661221,0
2017-05-25,130.42,132.99,127.39,128.44,1407400,0
2017-05-26,128.77,131.49,128.77,131.28,1145780,0
2017-05-30,129.8,130.21,128.16,129.51,1237900,0
2017-05-31,128.11,129.37,126.64,126.78,1950291,0
2017-06-01,127.15,128.005,126.32,127.88,1659044,0
2017-06-02,126.95,127.6,123.935,124.41,1486072,0
2017-06-05,123.73,124.38,122.04,122.14,1705704,0
2017-06-06,121.76,124.02,121.34,123.98,1461977,0
2017-06-07,123.2,123.89,119.31,120.61,1389931,0
2017-06-08,120.36,122.29,119.64,121.2,1938739,0
2017-06-09,121.66,124.11,121.11,123.88,1456028,0
2017-06-12,125.2,125.83,122.55,123.24,1778581,0
2017-06-13,123.48,124.95,122.85,124.85,1054758,0
2017-06-14,124.27,124.27,120.76,121.55,2371662,0
2017-06-15,121.08,121.97,115.98,116.58,2292214,0
2017-06-16,117.12,117.91,116.015,116.99,1724647,0
2017-06-19,116.92,117.41,115.73,116.23,1166089,0
2017-06-20,115.16,117.06,112.73,115.93,1670765,0
2017-06-21,114.83,116.67,113.18,114.79,1240638,0
2017-06-22,114.91,116.25,113.59,113.88,1011183,0
2017-06-23,113.62,116.62,113.62,116.48,1474233,0
2017-06-26,116.83,118,115.68,115.91,976222,0
2017-06-27,116.49,118.75,116.39,117.01,1444741,0
2017-06-28,117.12,119.22,116.62,118.11,1108165,0
2017-06-29,118.27,121.64,118.27,120.64,1493973,0
2017-06-30,120.64,122.59,119.42,121.53,1673694,0
2017-07-03,122.51,124.58,122,124.24,723577,0
2017-07-05,122.96,123.17,121.085,122.19,1414744,0
2017-07-06,122.76,124.22,121.6,121.77,1840107,0
2017-07-07,120.98,121.3,118.23,120.75,1101135,0
2017-07-10,120.02,122.37,120.01,121.57,1259130,0
2017-07-11,121.67,123.81,120.63,123.57,898781,0
2017-07-12,125,126.09,122.631,123.04,934121,0
2017-07-13,122.79,123.835,122.27,123.66,657660,0
2017-07-14,123.93,125.22,123.82,124.79,752021,0
2017-07-17,124.25,126.48,124.06,126.02,1202618,0
2017-07-18,127.16,127.31,123.66,124.38,842514,0
2017-07-19,124.07,127.89,124.07,127.64,956503,0
2017-07-20,128.35,129.21,126.13,126.47,917134,0
2017-07-21,126.46,127.29,125.484,127.2,1128900,0
2017-07-24,127.34,128.96,127.045,128.38,1191463,0
2017-07-25,129.82,133.82,129.82,131.7,1592578,0
2017-07-26,132.62,134.03,131.46,132.06,870367,0
2017-07-27,132,133.15,131.2,132.1,974997,0
2017-07-28,132.14,132.985,129.96,130.56,1321122,0
2017-07-31,130.5,131.092,129.2,130.26,1113043,0
2017-08-01,129.98,131.16,129.06,130.76,1126788,0
2017-08-02,129.05,131.28,125.69,128.66,1780176,0
2017-08-03,125.98,125.98,114.611,117.46,5816706,0
2017-08-04,117.46,121.6,116.23,118.73,2823978,0
2017-08-07,118.51,118.51,114.87,116.16,1797936,0
2017-08-08,115.51,118.74,115.43,117.92,2098848,0
2017-08-09,118.82,119.91,118.05,118.82,1683446,0
2017-08-10,119.06,120.34,115.99,116.09,1510780,0
2017-08-11,116.35,117.04,114.11,115.41,1088076,0
2017-08-14,115.7,115.89,113.02,113.11,1356061,0
2017-08-15,112.87,113.16,110.05,111.08,1832425,0
2017-08-16,111.25,112.26,109.98,110.55,1419973,0
2017-08-17,109.88,111.4,107.84,108.05,1077272,0
2017-08-18,108.2,110.57,107.95,108.52,995142,0
2017-08-21,108.16,108.88,107.73,108.5,1202060,0
2017-08-22,108.98,110.145,108.51,109.42,654562,0
2017-08-23,109.12,110.99,108.69,110.04,608445,0
2017-08-24,109.53,110.26,108.85,110,722934,0
2017-08-25,110.37,110.89,109.36,109.44,680471,0
2017-08-28,109.49,109.72,107.21,108.94,764187,0
2017-08-29,108.15,108.82,106.73,108.47,700452,0
2017-08-30,107.88,109.14,107.105,108.76,623973,0
2017-08-31,109.57,111.66,108.85,110.97,1291586,0
2017-09-01,111.27,112.48,110.16,111.79,792916,0
2017-09-05,112.58,114.18,112.26,113.53,1253502,0
2017-09-06,114.66,116.3,114.26,115,1329312,0
2017-09-07,114.8,115.41,112.53,115.21,1156198,0
2017-09-08,114.74,114.8,110.68,112.07,1230097,0
2017-09-11,112.16,114.25,112.08,114.16,915989,0
2017-09-12,114.45,117.3,114.055,115.62,1028867,0
2017-09-13,116.04,120,115.49,119.64,1771609,0
2017-09-14,120.24,122.88,119.75,121.78,1843679,0
2017-09-15,121.79,123,121.23,122.84,1385290,0
2017-09-18,122.84,124,121.71,123.05,1008513,0
2017-09-19,123.47,123.86,121.45,122.53,942726,0
2017-09-20,123,124.9,122.55,124.78,1199455,0
2017-09-21,124.73,126.69,124.19,126.3,881486,0
2017-09-22,125.58,127.53,125.58,127.06,849171,0
2017-09-25,128.16,130.14,127.73,129.93,1239711,0
2017-09-26,129.43,131.09,129.3,130.69,827233,0
2017-09-27,131.17,132.35,130.12,132.25,931323,0
2017-09-28,132.25,133.68,130.9,131.85,1366881,0
2017-09-29,131.26,132.45,130.67,131.72,1009918,0
2017-10-02,129.81,135.465,128.87,135.32,1295514,0
2017-10-03,135,136.39,134.3,135.39,916179,0
2017-10-04,135.94,136.82,134.65,135.22,797743,0
2017-10-05,135.89,136.53,135.06,135.7,564254,0
2017-10-06,134.08,135.49,133.76,134.91,779421,0
2017-10-09,135.05,135.35,133.93,134.96,509032,0
2017-10-10,136.62,137.28,134.74,135.08,1066003,0
2017-10-11,135,136.34,133.54,135.67,699157,0
2017-10-12,133.86,135.08,132.6,135,1066576,0
2017-10-13,136.5,136.62,133.21,133.39,860788,0
2017-10-16,134.32,134.89,132.38,133.27,1336678,0
2017-10-17,133.29,134.14,131.84,133.42,854454,0
2017-10-18,133.59,135,132.8,133.06,598954,0
2017-10-19,132.08,133.4,131.74,132.26,685446,0
2017-10-20,132.72,134.59,131.89,134.11,853310,0
2017-10-23,134.26,134.375,131.62,131.7,962106,0
2017-10-24,132.79,132.96,130.38,130.66,1224221,0
2017-10-25,130.08,131.2,129.27,130.53,1062433,0
2017-10-26,130.9,130.965,128.86,130.12,806593,0
2017-10-27,129.31,133.67,129.13,132.37,1918848,0
2017-10-30,132.3,134.75,132.07,132.8,1332372,0
2017-10-31,132.73,134.88,132.235,134.21,1182573,0
2017-11-01,139.84,144.89,136.57,140.26,2521806,0
2017-11-02,139.81,140.5,138.23,139.98,1498495,0
2017-11-03,140.41,144.39,139.68,142.85,1796341,0
2017-11-06,143.26,147.12,143.171,146.62,1547876,0
2017-11-07,146.83,147.77,145.45,146.71,1505522,0
2017-11-08,146.38,146.38,143.22,145.06,1487454,0
2017-11-09,144.41,145.94,143.725,144.43,939678,0
2017-11-10,144.31,145.06,142.51,143.21,830751,0
