Date,Open,High,Low,Close,Volume,OpenInt
2007-02-01,106.25,110,104,104.75,6942,0
2007-02-02,104.9,105.49,102.5,102.5,38154,0
2007-02-05,107.95,108,101,103,33630,0
2007-02-06,100.05,104.71,100.05,102.09,9760,0
2007-02-07,100.9,103.44,100.9,101.1,2107,0
2007-02-08,101.01,101.99,100.72,100.72,7751,0
2007-02-09,100.5,101.5,99.85,99.98,3241,0
2007-02-12,97.2,101.01,97,97,9818,0
2007-02-13,95.2,98.75,95,95.44,7466,0
2007-02-14,96.34,96.34,95.67,96,5135,0
2007-02-15,96.5,104.75,96.5,104.74,2393,0
2007-02-16,103,103.29,98.8,98.8,8249,0
2007-02-20,102.97,102.99,99.1,101.99,5974,0
2007-02-21,101,101,99.95,99.95,210,0
2007-02-22,99.94,105.11,99.94,102.58,12006,0
2007-02-23,103,103,99.01,99.55,3900,0
2007-02-26,101,101.01,100.26,100.81,18085,0
2007-02-27,100.5,100.5,99.03,99.03,2819,0
2007-02-28,99,100.5,99,100.5,2232,0
2007-03-01,102.71,102.71,98.01,98.6,7497,0
2007-03-02,97.75,99.97,97.75,99.96,400,0
2007-03-05,100.03,101.93,100,100.5,4103,0
2007-03-06,100.53,102.49,100.53,102.25,2645,0
2007-03-07,102.01,102.4,102.01,102.4,798,0
2007-03-08,99.2,102.5,97.81,100.71,2725,0
2007-03-09,102.88,102.99,102.88,102.99,1300,0
2007-03-12,103,103,100.13,100.56,1442,0
2007-03-13,102.99,102.99,102.45,102.45,391,0
2007-03-14,102.29,102.29,102.29,102.29,100,0
2007-03-15,102.62,102.67,101.5,102.4,5768,0
2007-03-16,100.12,102.27,100.12,102.27,3183,0
2007-03-19,101.18,102.32,101.18,102.32,2050,0
2007-03-20,101.02,102.11,100.03,101.15,4477,0
2007-03-21,100.03,101.45,99.28,101.45,1350,0
2007-03-22,101.95,102,100.31,101.88,1223,0
2007-03-23,100.94,101.9,99.67,100.25,6282,0
2007-03-26,101.78,101.78,100.65,101.37,300,0
2007-03-27,100.55,100.63,100.4,100.63,300,0
2007-03-28,100.36,101.11,100.02,100.02,900,0
2007-03-29,100.65,100.75,99.59,99.59,1350,0
2007-03-30,99.75,99.75,97.65,98.64,3477,0
2007-04-02,97.74,99.63,97.65,98.21,5486,0
2007-04-03,97.78,99.1,97.6,98.5,5316,0
2007-04-04,98.9,98.98,98.55,98.91,1678,0
2007-04-09,98.03,98.87,97.82,98.87,5462,0
2007-04-10,98.25,100.49,98.25,100,4692,0
2007-04-11,100.97,100.97,100.21,100.46,1000,0
2007-04-12,100.66,100.69,99.24,100,3200,0
2007-04-16,100.01,100.99,100,100,2661,0
2007-04-17,100.75,100.9,100.75,100.85,2617,0
2007-04-18,101.43,101.43,101,101,291,0
2007-04-19,101,101,100.46,100.95,1911,0
2007-04-20,102.16,102.19,100.99,102,3605,0
2007-04-23,102.01,102.88,101.98,102.88,6036,0
2007-04-24,102.21,102.47,101.95,102.47,7400,0
2007-04-25,102.88,104.89,102.88,104.6,3275,0
2007-04-26,104.28,104.28,102.66,102.66,2600,0
2007-04-27,104.6,104.75,103.5,103.5,400,0
2007-04-30,104.12,104.98,104,104,5998,0
2007-05-01,103.28,103.92,103.05,103.84,1574,0
2007-05-02,103.5,106.45,103.5,106.02,6800,0
2007-05-03,106.92,108.01,106.18,108.01,2643,0
2007-05-04,107.99,109.72,106.92,109.48,1700,0
2007-05-07,108.32,110,107.97,108.4,2195,0
2007-05-08,108.31,108.42,106.02,106.12,2463,0
2007-05-09,105.25,106.48,105.25,106,2700,0
2007-05-10,108.27,109,105,105.23,11843,0
2007-05-11,105.5,106.49,103.99,105.6,10515,0
2007-05-14,105.03,105.15,104.5,105,5500,0
2007-05-15,105.07,105.51,104.66,105,3651,0
2007-05-16,104,105,103.79,104.54,10150,0
2007-05-17,105.17,105.53,104.08,104.88,700,0
2007-05-18,104.89,105.98,104.89,105.77,1448,0
2007-05-21,106,106,104.13,104.44,14614,0
2007-05-22,104.78,104.79,104.21,104.5,12500,0
2007-05-23,104.5,105.45,104.5,105.32,2180,0
2007-05-24,103.59,107,103.59,106.5,758956,0
2007-05-25,107.98,108.07,106.99,107.17,5819,0
2007-05-29,108.91,110.4,108.26,110,5486,0
2007-05-30,111.46,112.46,109.32,112.46,2500,0
2007-05-31,113,116.17,112.95,116.17,18350,0
2007-06-01,118.22,118.24,116,118.01,16255,0
2007-06-04,118.5,118.5,115.9,117.43,8772,0
2007-06-05,116.24,117.01,114.7,115.71,13078,0
2007-06-06,115.44,115.5,112.65,114.08,4597,0
2007-06-07,115,115.99,113.96,115.99,8045,0
2007-06-08,116.98,119.72,116.01,119.5,10633,0
2007-06-11,120,121,119.08,121,12339,0
2007-06-12,121.97,123.5,121.97,123.48,16000,0
2007-06-13,123.41,123.98,120.26,121.19,15288,0
2007-06-14,115.59,123.6,115.59,121.05,4769,0
2007-06-15,121.53,121.53,116.39,119.85,8330,0
2007-06-18,121.95,122.94,121.22,121.22,6679,0
2007-06-19,122.82,122.82,118.6,118.6,8869,0
2007-06-20,119.45,121.52,118,118.17,6732,0
2007-06-21,118.5,119.76,115.79,116.5,18284,0
2007-06-22,115.04,116.24,111.76,116.24,761562,0
2007-06-25,116.02,120.48,115.82,116.58,32231,0
2007-06-26,116.92,117.3,115,116.6,23241,0
2007-06-27,116.55,117.46,115.44,117.46,12366,0
2007-06-28,117.46,122.92,117.22,120.16,11792,0
2007-06-29,120.95,123.99,119.27,120.71,13507,0
2007-07-02,121.52,124.15,120.2,124.15,54999,0
2007-07-03,124.76,124.76,121.33,122.11,6560,0
2007-07-05,121.98,121.98,118.02,119.81,6300,0
2007-07-06,119.15,121.14,115.56,118.15,14691,0
2007-07-09,117.32,118.58,114.77,115.63,16086,0
2007-07-10,114.14,115.84,111.3,112,13227,0
2007-07-11,111.51,116.26,111.51,113.04,10602,0
2007-07-12,115.15,116,112.28,116,6328,0
2007-07-13,115.19,116.33,113.05,113.92,11053,0
2007-07-16,114.03,114.4,111.5,112.97,22712,0
2007-07-17,115.95,115.95,111,111.32,22043,0
2007-07-18,110.27,111.95,106,109.67,37016,0
2007-07-19,110.01,111.52,107.96,108.56,19339,0
2007-07-20,108.32,109.45,103.64,106.22,28295,0
2007-07-23,107.75,108.68,104.19,106.25,25258,0
2007-07-24,106,107.89,104.75,105.37,26835,0
2007-07-25,105.5,112.79,104,112.79,17012,0
2007-07-26,110.89,110.89,104.03,106.13,27650,0
2007-07-27,104.25,106.2,104.11,104.46,30984,0
2007-07-30,103.78,105.5,103.78,105.5,14279,0
2007-07-31,107.22,107.22,103.93,105.05,31152,0
2007-08-01,104.75,105.65,102.12,103.54,43684,0
2007-08-02,102.82,104.71,101.05,101.5,38947,0
2007-08-03,102.67,104.38,102.04,102.05,27373,0
2007-08-06,102,103.02,101.54,102.4,33408,0
2007-08-07,101.18,102.98,101.18,101.77,9734,0
2007-08-08,103.27,117.7,102.38,117.7,33000,0
2007-08-09,114.99,119.45,110,111.05,23362,0
2007-08-10,112.22,119.45,112.09,118.47,28331,0
2007-08-13,119.45,120.81,112.79,117.5,11080,0
2007-08-14,116.76,116.76,105,105.44,11633,0
2007-08-15,105.5,113.25,103.5,105.11,21429,0
2007-08-16,104.5,115.93,104.01,115.11,34022,0
2007-08-17,121.08,121.08,116.48,119.13,45808,0
2007-08-20,119.41,119.41,108,110.9,13979,0
2007-08-21,110.9,117.85,107.87,117.84,24620,0
2007-08-22,118.84,120.97,117.08,120.29,13619,0
2007-08-23,121.31,121.31,117.69,118.7,4930,0
2007-08-24,118,118.96,117.17,118.34,12286,0
2007-08-27,118.44,118.99,115.63,117.25,2382,0
2007-08-28,116.02,119.68,113.4,113.93,8637,0
2007-08-29,115.32,119.8,114,119.8,14298,0
2007-08-30,118.31,119.82,114.3,115.22,7673,0
2007-08-31,116.67,127.53,114.47,127.53,57121,0
2007-09-04,125.9,132.15,123.05,131.54,50877,0
2007-09-05,130.01,130.19,126.25,127.51,34651,0
2007-09-06,126.58,128.1,124.16,125,30861,0
2007-09-07,123,125.99,115.72,117.06,8388,0
2007-09-10,117.06,120.24,112.2,115.8,11888,0
2007-09-11,119.73,119.73,114.07,116.55,8538,0
2007-09-12,114.4,116.25,113.1,115.44,2716,0
2007-09-13,116.47,120.7,113.07,119.12,8595,0
2007-09-14,118.1,120.39,116.67,118.6,13274,0
2007-09-17,118.74,119.4,115.13,115.16,5826,0
2007-09-18,116.75,123.78,113.82,123.78,22072,0
2007-09-19,123.62,131.2,123.01,130.71,31715,0
2007-09-20,130.85,134,126.94,129.94,19221,0
2007-09-21,132.12,134.28,128.66,132.95,24832,0
2007-09-24,133,133.9,128.92,133.49,9347,0
2007-09-25,132.12,134,130.97,132.15,8124,0
2007-09-26,133.28,133.28,122.06,128.78,19863,0
2007-09-27,128.78,132.48,126.37,130.52,15053,0
2007-09-28,129.89,132.45,124.54,126.75,14326,0
2007-10-01,130.07,132.99,128.47,131.98,18923,0
2007-10-02,132.67,138.9,130.75,138.9,21072,0
2007-10-03,130.86,137.83,130.2,131.7,15363,0
2007-10-04,137.31,137.31,131,131.1,6474,0
2007-10-05,133.43,141.19,132.45,141.19,15086,0
2007-10-08,140.31,140.31,137.05,139.06,3000,0
2007-10-09,138.6,143.1,136.19,143.01,4300,0
2007-10-10,143.29,144.58,141.72,144.58,5992,0
2007-10-11,143.98,145,140.95,144.68,10365,0
2007-10-12,144.3,146.81,143.55,146.81,2287,0
2007-10-15,146.5,146.75,132.01,144.13,18983,0
2007-10-16,142.98,144.92,141.82,144.6,6289,0
2007-10-17,145,146.5,138.6,143.95,8027,0
2007-10-18,143.65,144.32,142.64,143.96,3936,0
2007-10-19,143.96,143.96,130.94,131.2,17785,0
2007-10-22,130.03,134.49,130,133.37,12889,0
2007-10-23,133.7,135.75,130.12,131.84,9186,0
2007-10-24,130.6,131.01,127.14,128.51,2950,0
2007-10-25,128.43,129.54,127.01,127.74,3162,0
2007-10-26,129.28,131.4,125,129.77,11163,0
2007-10-29,130.55,130.95,126.4,130.47,8446,0
2007-10-30,130.15,132.04,126.01,128.71,7220,0
2007-10-31,128.71,129.51,126.82,128.19,7151,0
2007-11-01,125.02,125.12,112.58,113.41,23563,0
2007-11-02,115.03,119.82,113.75,116.85,14971,0
2007-11-05,114.9,114.9,108.2,108.2,13929,0
2007-11-06,108,111.78,107.01,109.4,19920,0
2007-11-07,107.85,109.37,104.57,105.1,16916,0
2007-11-08,106.04,108.95,105.01,108.95,9113,0
2007-11-09,107.17,107.52,106,107.52,4255,0
2007-11-12,107.83,111.74,104.93,109.64,8360,0
2007-11-13,109.75,117.25,109.24,117.1,12054,0
2007-11-14,118.89,121,112.56,116.05,7588,0
2007-11-15,116.05,117.02,112.09,114.41,5823,0
2007-11-16,114.45,114.64,110.1,114.09,12500,0
2007-11-19,112.65,112.65,108.58,110.36,6708,0
2007-11-20,109.42,112,107.07,111.69,10656,0
2007-11-21,110.83,112.47,108.91,110.38,11288,0
2007-11-23,108.64,111.74,106.1,111.74,4800,0
2007-11-26,111.09,113.52,105.61,105.62,17249,0
2007-11-27,106.15,108.39,105.71,106.64,5560,0
2007-11-28,108.03,116,108.03,116,16766,0
2007-11-29,115.5,115.5,112.98,114,4355,0
2007-11-30,115.84,116.18,107.26,108.5,18262,0
2007-12-03,109.48,109.48,103.94,103.94,11721,0
2007-12-04,103.25,104.84,103.25,104.32,12375,0
2007-12-05,107.46,107.46,104.5,104.8,7453,0
2007-12-06,106.9,112.66,104.75,112.66,14418,0
2007-12-07,114.07,114.76,111.25,113.27,7050,0
2007-12-10,114.55,114.55,113.39,114.06,7938,0
2007-12-11,114.86,116.99,107.22,107.82,8127,0
2007-12-12,111.05,118.97,110.95,117.8,2647,0
2007-12-13,116.56,118.97,114.56,117.85,5150,0
2007-12-14,116.33,116.33,107.71,108.54,4062,0
2007-12-17,107.64,114.85,107.64,108.75,9084,0
2007-12-18,111.11,112.67,109.25,111.94,6314,0
2007-12-19,114,119.64,113.15,118.15,16521,0
2007-12-20,119.84,119.99,115.04,117.91,5851,0
2007-12-21,123.44,132.75,118.74,128.26,71901,0
2007-12-24,125.21,128.18,124.35,127.66,8306,0
2007-12-26,124.98,126.95,113.95,121.25,127244,0
2007-12-27,120.1,121,119,119.82,11853,0
2007-12-28,123.8,124.45,120.65,122.34,6582,0
2007-12-31,121.5,124.6,116.61,122.42,15529,0
2008-01-02,121.98,121.98,112.66,113.41,11131,0
2008-01-03,115.57,115.57,107.86,108.51,11708,0
2008-01-04,106.66,112.98,106,106.48,7874,0
2008-01-07,107,108.32,103.78,107.57,6475,0
2008-01-08,108.52,110.49,103.71,103.71,8612,0
2008-01-09,103.82,109.15,102.07,106.1,19097,0
2008-01-10,105.09,108.81,105.09,107.98,6530,0
2008-01-11,109.68,110.08,104.77,105.3,6475,0
2008-01-14,111.76,111.76,104.2,104.2,6807,0
2008-01-15,104,106.12,102.61,104.05,4992,0
2008-01-16,103.98,108.23,103.98,107.04,15403,0
2008-01-17,105.64,105.95,101.06,103.88,17916,0
2008-01-18,103.24,107.32,103.24,105,18076,0
2008-01-22,101,109.98,101,107.76,13130,0
2008-01-23,105.44,108.69,103.02,107.22,10908,0
2008-01-24,108.06,108.06,104.5,105.12,6820,0
2008-01-25,106.84,106.84,104.24,106.01,7669,0
2008-01-28,106,106.99,103.85,105.57,6990,0
2008-01-29,104.65,108.48,104.65,107.41,8058,0
2008-01-30,106.46,109.69,105.06,106,9823,0
2008-01-31,105.15,108.79,103.85,103.85,20418,0
2008-02-01,106.6,106.76,104.8,106.53,4129,0
2008-02-04,103.21,108,103.21,105,5576,0
2008-02-05,103.49,105.12,100.27,102.97,20194,0
2008-02-06,104,106.96,103.9,105.02,8874,0
2008-02-07,104.63,106.63,104.63,105,2405,0
2008-02-08,105,105.02,104.77,105.02,19436,0
2008-02-11,104.85,104.85,100.26,100.63,4935,0
2008-02-12,103.19,103.25,100,100.02,18235,0
2008-02-13,101.19,106.74,100.41,106.74,6278,0
2008-02-14,102.51,103.05,100.4,100.4,2817,0
2008-02-15,100,102.54,98.83,99.11,15185,0
2008-02-19,100.63,101.99,99.03,99.45,10587,0
2008-02-20,99.15,99.99,99.15,99.99,3530,0
2008-02-21,100.38,101.64,99.01,99.12,4448,0
2008-02-22,99.3,101.15,97.31,98.09,20600,0
2008-02-25,98.1,99.3,97.99,98.5,10347,0
2008-02-26,98.14,102.94,97.78,100.57,5854,0
2008-02-27,103.46,109.97,100.54,109.89,23604,0
2008-02-28,108.8,109.33,102.5,102.58,9104,0
2008-02-29,101.18,101.18,97.99,97.99,15011,0
2008-03-03,98,98.88,97.99,98,17223,0
2008-03-04,97.45,98.68,96.82,97.37,11364,0
2008-03-05,97,98.51,96.87,98.08,12193,0
2008-03-06,97.34,97.5,96,96,21120,0
2008-03-07,96,97.28,92.82,95.45,50934,0
2008-03-10,96.17,97.5,94.5,94.74,38510,0
2008-03-11,97.21,97.62,96.81,97,20310,0
2008-03-12,97,99.87,96.98,98.98,17735,0
2008-03-13,97.24,99.63,97.24,99.15,23725,0
2008-03-14,99.15,99.15,94.58,95.78,9025,0
2008-03-17,93.23,94,91,91.88,16250,0
2008-03-18,91,97.43,90,96.74,28218,0
2008-03-19,97.66,98.24,96.45,96.45,16386,0
2008-03-20,98.73,99.6,96.54,99.6,80076,0
2008-03-24,100,109.22,100,108.78,10954,0
2008-03-25,109.01,109.25,104.5,106.6,10906,0
2008-03-26,106.3,108.54,102.5,108.33,5296,0
2008-03-27,108.96,110.95,106.85,107.82,12812,0
2008-03-28,110.5,110.5,108.06,108.56,2924,0
2008-03-31,108.95,112.55,108.95,111.27,6129,0
2008-04-01,113.9,114.97,105.51,111.21,19570,0
2008-04-02,111.4,112.04,109.01,110.89,9301,0
2008-04-03,109.01,123.17,107.16,120,27443,0
2008-04-04,120,120,113.19,115.11,10281,0
2008-04-07,113.97,115.49,113.97,114.55,3597,0
2008-04-08,114.73,114.73,111.04,111.29,6074,0
2008-04-09,110.86,111,100.7,101.35,15306,0
2008-04-10,101.53,105.63,100.05,105.63,9284,0
2008-04-11,102.52,105.05,101,101.08,4313,0
2008-04-14,101,101.71,99.42,99.88,10981,0
2008-04-15,100.76,109.92,100.76,109.92,9411,0
2008-04-16,111.23,112.51,107.01,112.51,10089,0
2008-04-17,114.74,114.74,108.73,113.08,3836,0
2008-04-18,115.01,118,111.12,116.03,10136,0
2008-04-21,115.03,115.03,111.2,111.2,1411,0
2008-04-22,110.45,110.45,102.04,104.33,8095,0
2008-04-23,104.98,108.93,104.2,107.36,1755,0
2008-04-24,107.83,113.43,105.6,113.43,6410,0
2008-04-25,114.12,114.39,111.5,112.99,2516,0
2008-04-28,112.61,117.07,112.61,116.95,4907,0
2008-04-29,117.98,117.98,108.76,109.52,3489,0
2008-04-30,110.3,111.16,108,108.74,4362,0
2008-05-01,109,119.25,106.4,117.92,18689,0
2008-05-02,116.23,121.98,115.97,118.67,45911,0
2008-05-05,117.25,118.81,114.59,114.59,9774,0
2008-05-06,113.57,113.8,111.72,112.99,3886,0
2008-05-07,112.89,114.63,104.01,104.44,13439,0
2008-05-08,104.44,106.64,103.57,105.02,10907,0
2008-05-09,104.49,107.03,103.5,104.2,6111,0
2008-05-12,103.23,112.36,103.23,112.22,10506,0
2008-05-13,114,114,106.18,107.99,7534,0
2008-05-14,106.93,110.05,105.92,105.92,6974,0
2008-05-15,104.96,105.86,104.96,105.13,7532,0
2008-05-16,106.9,106.9,102.03,103.6,17877,0
2008-05-19,103.77,106.74,102.07,103.8,11883,0
2008-05-20,103.13,106.06,101.31,102.11,5960,0
2008-05-21,102.94,103.56,100.62,100.7,9092,0
2008-05-22,100.01,103.82,100.01,101.75,10218,0
2008-05-23,101.06,101.68,98.25,98.88,8188,0
2008-05-27,98.54,103.96,98.54,101.8,7949,0
2008-05-28,103.62,103.62,101.19,102.21,4973,0
2008-05-29,101.8,103.75,100.05,102,28740,0
2008-05-30,102.3,107.21,101.45,106.74,29765,0
2008-06-02,106.19,106.19,101.04,104.67,10905,0
2008-06-03,105.49,105.49,101.5,104.02,9369,0
2008-06-04,103.48,104.67,101.83,104.49,9612,0
2008-06-05,103.66,109.25,101.59,108,21710,0
2008-06-06,104.01,105,99.73,99.77,18580,0
2008-06-09,99.67,100.37,95,95.15,24051,0
2008-06-10,94.26,99.71,94,98.48,5081,0
2008-06-11,97.61,98.47,94.81,97.38,12373,0
2008-06-12,98.44,99,95.46,96.48,5855,0
2008-06-13,97,97.1,95.05,97.1,13039,0
2008-06-16,96.6,97.96,95.31,97,14417,0
2008-06-17,96.62,97.37,95.2,96.15,17062,0
2008-06-18,95.12,95.2,93.01,93.01,16721,0
2008-06-19,93,93.1,89.56,91.64,17067,0
2008-06-20,90.91,91.42,89.63,89.88,30511,0
2008-06-23,89.51,91.05,85.99,86.65,18509,0
2008-06-24,85.94,87.02,83.94,85.2,15689,0
2008-06-25,85.4,92.13,82.95,91.25,38196,0
2008-06-26,90.61,90.61,87.5,87.5,57785,0
2008-06-27,87.65,92.92,87.65,91.74,211526,0
2008-06-30,91.41,92.84,87.2,87.5,21571,0
2008-07-01,87.52,92,87.52,90.19,43473,0
2008-07-02,90.29,92.49,87.5,87.5,21338,0
2008-07-03,87.76,91.85,87.63,88.96,10473,0
2008-07-07,90.57,92.38,87.52,87.52,13273,0
2008-07-08,87.5,92.4,87.5,92.4,37677,0
2008-07-09,92,92.79,88.75,89.24,13568,0
2008-07-10,88.02,91.24,87.5,90.63,8243,0
2008-07-11,91,93.96,90.29,93.96,21970,0
2008-07-14,94.5,94.5,90,90.8,35634,0
2008-07-15,89.96,93.96,89.96,90.75,24942,0
2008-07-16,91.48,100.99,90.75,98.5,29361,0
2008-07-17,97.33,102.75,97.28,101.14,14681,0
2008-07-18,101.87,102,98.8,99.6,22995,0
2008-07-21,100.5,100.5,94.64,99.59,99736,0
2008-07-22,98.65,105.79,98.64,103.33,21987,0
2008-07-23,102.77,102.86,99.26,100.8,37547,0
2008-07-24,100,102.54,100,101.69,21131,0
2008-07-25,103.43,106.97,101.5,106.93,8694,0
2008-07-28,104.81,106.97,102.56,103.5,16055,0
2008-07-29,107.91,109.67,105.14,109.6,14593,0
2008-07-30,109.34,110,106.93,108,12364,0
2008-07-31,105.06,105.21,101.13,101.75,52499,0
2008-08-01,101.66,104.7,101.34,103.69,9022,0
2008-08-04,103.41,104.79,100.49,100.8,8315,0
2008-08-05,102.96,105.28,100.42,103.24,22020,0
2008-08-06,102.37,107.43,101.13,106.6,11694,0
2008-08-07,104.84,110.46,104.84,110.46,16735,0
2008-08-08,109.52,119.56,105.5,114.97,49854,0
2008-08-11,114.61,123.55,114.61,122,41910,0
2008-08-12,122.99,123.35,119.31,119.31,27266,0
2008-08-13,117.7,117.7,108,109.53,29178,0
2008-08-14,108.63,116.01,106.7,115.53,22336,0
2008-08-15,115.01,115.01,108.49,108.67,17407,0
2008-08-18,109.52,114.37,108.62,109.98,6123,0
2008-08-19,105.05,107,102.88,107,26208,0
2008-08-20,105.01,111.72,104.04,110.57,29442,0
2008-08-21,108.71,111.76,106.05,109.46,14015,0
2008-08-22,107.99,116,107.99,112.24,22384,0
2008-08-25,111.29,111.51,105.41,105.76,9919,0
2008-08-26,105.85,110.95,103.72,107.93,5388,0
2008-08-27,107.08,110,106.13,109.99,10458,0
2008-08-28,111.68,113.88,109.46,112,12568,0
2008-08-29,109.49,117.42,107.55,117.31,14381,0
2008-09-02,117,117,114.03,116.59,20496,0
2008-09-03,115.28,116.46,112.4,115.02,32326,0
2008-09-04,114.08,115,109.18,111.24,12075,0
2008-09-05,109.96,112.88,106.53,111.37,11714,0
2008-09-08,114.88,115.99,113.03,115.49,30758,0
2008-09-09,114.79,115.64,113.35,113.35,17351,0
2008-09-10,113.01,117.99,109.46,110.1,45547,0
2008-09-11,109.22,109.22,105.14,105.77,27693,0
2008-09-12,106,107.19,103.75,106.52,34052,0
2008-09-15,104.99,105.97,101.49,103,26504,0
2008-09-16,103.99,107.65,96,101.83,51869,0
2008-09-17,98.48,101.97,97.31,101.5,34597,0
2008-09-18,102.5,118.99,99.19,117,56382,0
2008-09-19,135.02,135.02,99.12,109.12,141524,0
2008-09-22,103.42,112.77,103.42,111.09,5297,0
2008-09-23,104.91,107.01,99.95,100.76,27676,0
2008-09-24,101,107.95,101,105.58,5983,0
2008-09-25,103.51,114,103.51,105.42,8048,0
2008-09-26,102.01,112.24,102.01,105.97,10392,0
2008-09-29,102,106.97,91.16,100.67,41008,0
2008-09-30,100.41,100.41,91.51,97.36,30449,0
2008-10-01,96.96,99.2,93.61,95,21032,0
2008-10-02,93.82,95.04,92.38,94.74,13884,0
2008-10-03,98.64,101.5,95.29,97.22,3982,0
2008-10-06,94.27,95.65,85.01,88,32134,0
2008-10-07,87.12,91,86.75,88.4,9354,0
2008-10-08,81.21,90.75,77,81.91,30749,0
2008-10-09,84.02,87.84,70.39,72.31,27708,0
2008-10-10,69.46,85.2,60.5,81.11,50440,0
2008-10-13,87.99,89.99,85.61,89.34,26327,0
2008-10-14,94.99,94.99,86.43,86.43,8708,0
2008-10-15,86.25,87.99,78,78.52,19850,0
2008-10-16,78.52,84.5,74.78,83.6,24469,0
2008-10-17,81.49,83.41,73,81.64,24661,0
2008-10-20,86,86.8,80.34,82.35,10826,0
2008-10-21,80.84,82.57,78.94,80.09,13111,0
2008-10-22,77.9,79.79,72.27,72.27,18995,0
2008-10-23,72.69,76.52,68.76,69,24925,0
2008-10-24,62.99,65,50.51,63.82,31010,0
2008-10-27,63.17,63.17,58.52,59.57,21244,0
2008-10-28,61.55,64.05,53.98,64.05,39421,0
2008-10-29,63.96,66.5,59.09,65.85,20020,0
2008-10-30,67.96,67.96,64.32,67.09,16100,0
2008-10-31,66.52,76.5,66.52,76.15,17640,0
2008-11-03,78.57,80.73,78.57,80.73,20308,0
2008-11-04,81.25,83.2,79.53,79.97,23223,0
2008-11-05,78.54,81.99,70.75,71.57,36206,0
2008-11-06,70.38,73.96,67.95,71.91,19734,0
2008-11-07,72.53,74.62,67.51,73.31,15031,0
2008-11-10,74.69,77.5,70.07,70.07,6709,0
2008-11-11,72.75,72.75,61.64,62.26,23517,0
2008-11-12,60.91,66.41,58.62,64.09,23273,0
2008-11-13,64.97,66.93,61.6,66.43,21994,0
2008-11-14,65.23,66.58,61.7,62.82,11781,0
2008-11-17,62.31,63.96,58.3,59.29,9736,0
2008-11-18,59.56,62.52,57,57.65,19858,0
2008-11-19,56.8,56.8,47.87,49.41,67170,0
2008-11-20,50,53.41,44.13,44.13,44017,0
2008-11-21,46.09,48.02,43.2,46.75,37852,0
2008-11-24,48.01,53.24,45.37,47.25,49881,0
2008-11-25,48.15,48.49,44.7,45.96,25873,0
2008-11-26,44.74,47.79,44.74,47.13,49967,0
2008-11-28,46.48,48.2,46.48,47.53,4956,0
2008-12-01,47.15,48.07,41.85,43.06,19059,0
2008-12-02,44.03,45.27,41.2,44.27,23273,0
2008-12-03,43.15,47.26,43.15,45.08,25947,0
2008-12-04,43.92,47.38,42.96,43.7,26533,0
2008-12-05,43.01,48.18,42.07,48.18,10008,0
2008-12-08,48.13,61.59,48.13,60.88,32763,0
2008-12-09,59.82,66.99,58.99,63.82,13797,0
2008-12-10,64.37,64.37,54.1,58.45,20247,0
2008-12-11,56.69,59.86,53.41,53.96,9665,0
2008-12-12,55.37,58.94,53.3,57.72,22491,0
2008-12-15,57.93,60,52.19,52.19,13871,0
2008-12-16,53.28,59.1,52.75,57.4,30519,0
2008-12-17,56.46,58.85,53.36,56.97,11535,0
2008-12-18,58.9,61.51,53.35,57.82,20569,0
2008-12-19,60.7,61.27,56.96,58.34,57380,0
2008-12-22,58.29,58.29,50.77,53.49,28173,0
2008-12-23,53.86,56.53,51.43,55.67,16451,0
2008-12-24,55.75,57.2,54.5,57.2,3846,0
2008-12-26,58.27,63.17,58.08,62.01,6494,0
2008-12-29,60.05,60.05,56.2,56.2,22824,0
2008-12-30,56.68,57.01,55.62,56.9,10096,0
2008-12-31,57.9,59.41,57.9,59.14,16071,0
2009-01-02,59.27,64.99,59.27,64.95,19435,0
2009-01-05,65.09,67.51,64.04,67.51,16781,0
2009-01-06,68.38,74.86,68.38,73.59,38912,0
2009-01-07,72.29,75.89,69.91,73.21,30860,0
2009-01-08,75.48,76.41,73.24,76.41,13044,0
2009-01-09,76.19,76.63,70.06,72.24,19170,0
2009-01-12,71.91,71.91,64.37,64.65,32001,0
2009-01-13,64.25,66.63,60.07,61.74,20312,0
2009-01-14,60.21,62.49,59.51,59.55,19465,0
2009-01-15,59.69,60.95,55.29,58.69,51019,0
2009-01-16,60,61.33,59.01,60.93,15415,0
2009-01-20,59.96,61.85,56,56.49,49776,0
2009-01-21,57.2,64.99,56.47,64.69,25072,0
2009-01-22,61.39,63.17,58.13,59.57,37237,0
2009-01-23,58,59.86,57.45,57.94,23719,0
2009-01-26,57.87,59.67,56.01,56.86,34352,0
2009-01-27,56.91,58.72,55.75,57.95,14108,0
2009-01-28,59.44,62.79,58,60.12,40642,0
2009-01-29,59.51,60.05,56.55,57.1,21380,0
2009-01-30,57.91,57.91,52.54,54.15,27847,0
2009-02-02,53.59,58.16,52.51,56.94,44527,0
2009-02-03,57.3,63.39,54.39,61.16,23735,0
2009-02-04,60.99,61.26,55.4,56.84,13301,0
2009-02-05,57.07,59.24,56,56.13,23482,0
2009-02-06,56.25,59,55.31,57.24,27497,0
2009-02-09,56.81,58.5,55.18,55.23,10001,0
2009-02-10,55.38,57.45,51.16,51.37,31332,0
2009-02-11,51.52,52.91,50.91,51.39,16273,0
2009-02-12,50.82,53,48.11,49.06,45252,0
2009-02-13,50.5,50.99,48.63,49.61,45230,0
2009-02-17,48,49.38,46.8,46.83,22652,0
2009-02-18,47.63,47.76,45.9,47.16,21337,0
2009-02-19,47.72,49.11,46.5,47,42009,0
2009-02-20,46.27,47.61,45.4,46.81,45551,0
2009-02-23,47.12,47.5,44.04,44.04,33510,0
2009-02-24,44.56,48.48,44.06,47.99,33924,0
2009-02-25,47.71,47.71,44.01,45,29775,0
2009-02-26,45.39,46.2,44.5,46.17,22861,0
2009-02-27,46.7,47.89,44.9,46.09,8386,0
2009-03-02,45.63,46,44.21,45.01,17628,0
2009-03-03,44.4,45.24,43.14,43.99,38302,0
2009-03-04,44.66,46.65,42.56,43.75,27366,0
2009-03-05,44.41,45.5,41.41,44,38199,0
2009-03-06,44.44,46,43.01,44.55,22132,0
2009-03-09,44.3,45.41,42.46,43.5,22875,0
2009-03-10,44.5,48,44.04,47.67,78771,0
2009-03-11,48.77,48.97,47.01,48.04,20076,0
2009-03-12,47.63,50.87,47.16,50.09,47379,0
2009-03-13,50.53,52.99,48.31,51.37,17862,0
2009-03-16,51.79,52.49,51.12,51.69,26724,0
2009-03-17,51.49,54.83,51.49,54.83,34128,0
2009-03-18,54.66,59.81,53.28,58.39,39667,0
2009-03-19,59,59,53.5,56.49,11883,0
2009-03-20,54.24,56.69,51.01,51.59,24275,0
2009-03-23,54.45,58.08,53.28,58.08,22248,0
2009-03-24,57.3,57.77,53.28,53.73,20094,0
2009-03-25,54.5,57.42,54.25,56.27,11397,0
2009-03-26,57.36,58.87,56.13,57.56,18375,0
2009-03-27,56.52,58.62,56.49,56.83,15463,0
2009-03-30,55.32,55.32,52.66,54.55,14329,0
2009-03-31,55.23,57.75,54.59,56.32,20550,0
2009-04-01,55.24,57.14,53.98,57.09,26847,0
2009-04-02,58,60.85,57.53,59.3,59623,0
2009-04-03,59.17,63.25,57.33,62,22033,0
2009-04-06,60.02,63,60.02,62.32,11176,0
2009-04-07,60.75,63.03,60.04,60.64,17707,0
2009-04-08,60.77,62.82,60.6,61.81,27766,0
2009-04-09,62.38,64.94,62.38,64.4,24368,0
2009-04-13,63.32,66.5,62,66.49,23400,0
2009-04-14,65.51,66.42,63.46,63.69,20930,0
2009-04-15,63.12,66.27,62.5,66.27,14272,0
2009-04-16,65.5,70.35,65.49,69.88,20548,0
2009-04-17,70.27,71.99,68.02,71.04,39327,0
2009-04-20,69.21,69.96,65.26,66.55,27723,0
2009-04-21,62.77,74.4,62.77,74.23,26153,0
2009-04-22,72.69,75.2,70.53,71.4,28476,0
2009-04-23,71.69,71.69,67,67.68,15175,0
2009-04-24,68.09,69.21,67.09,68.21,18767,0
2009-04-27,66.88,68.98,65.02,65.99,24757,0
2009-04-28,65.05,74.22,65.05,71.04,29752,0
2009-04-29,71.51,74.94,70.05,71.94,25368,0
2009-04-30,71.79,73.49,71.34,71.34,15566,0
2009-05-01,70.43,71.61,68.36,69.35,17078,0
2009-05-04,69.17,70,68.56,69.87,33892,0
2009-05-05,69.59,69.62,68.4,69.34,22724,0
2009-05-06,69,69.26,66.2,67.75,34200,0
2009-05-07,68.5,68.85,64.04,65,63903,0
2009-05-08,66.37,70.08,64.45,70,38020,0
2009-05-11,69.84,69.84,66.66,67.72,12990,0
2009-05-12,67.63,68.05,65,66.46,18281,0
2009-05-13,65.09,67.72,64.9,66.97,41651,0
2009-05-14,67.15,69.47,64.41,69.34,106961,0
2009-05-15,68.99,69.71,68.42,69.01,26042,0
2009-05-18,69.8,71.27,69,70.8,32863,0
2009-05-19,71,71.74,68.69,69.24,19158,0
2009-05-20,69.99,71.51,68.98,69.61,38511,0
2009-05-21,68.36,68.36,64,64.5,141681,0
2009-05-22,64.75,65.82,60.78,61.19,28317,0
2009-05-26,60.67,61.17,58.86,60.38,64181,0
2009-05-27,59.75,61.69,58.08,58.11,46061,0
2009-05-28,58.21,58.5,55.38,56.84,43496,0
2009-05-29,56.75,59.54,54.12,55.2,338607,0
2009-06-01,56.16,56.71,50.11,55,190966,0
2009-06-02,54.9,64,54,61.57,180409,0
2009-06-03,61.18,62.41,58.51,60.29,50073,0
2009-06-04,60,60.87,59.6,60.01,103890,0
2009-06-05,60.01,60.18,58.97,59.9,17905,0
2009-06-08,60.83,60.83,59.4,60.04,21198,0
2009-06-09,60.31,60.6,59.54,60.14,39191,0
2009-06-10,60.25,60.27,59,59.59,91772,0
2009-06-11,59.95,61.51,59.09,59.91,27493,0
2009-06-12,59.2,59.59,57.7,59.39,22988,0
2009-06-15,59.42,59.54,56.63,57.13,117456,0
2009-06-16,58.85,58.85,56.32,56.32,16054,0
2009-06-17,56.41,58.34,55.7,56.37,29301,0
2009-06-18,55.01,59.31,55.01,57.92,32172,0
2009-06-19,58.94,59.02,56.79,57.74,51367,0
2009-06-22,58.8,58.8,55,55.01,22783,0
2009-06-23,55.62,56.33,55.01,55.86,11955,0
2009-06-24,56.52,58.67,55.27,57.61,39857,0
2009-06-25,57.29,59.95,57.29,59.22,24430,0
2009-06-26,58.66,59.37,57.07,59.24,286743,0
2009-06-29,59,59.22,57.17,58.29,23699,0
2009-06-30,58.51,59.43,57.11,58.85,30127,0
2009-07-01,59.51,61.84,59.25,60.1,23952,0
2009-07-02,59.21,59.21,55.5,55.96,34631,0
2009-07-06,55.87,56.94,55.1,56.56,12255,0
2009-07-07,56.79,58.43,55.67,57.73,19903,0
2009-07-08,58.18,59.86,58.18,59.43,15122,0
2009-07-09,60,60,57.32,57.89,11580,0
2009-07-10,57.74,57.75,56.38,56.67,13612,0
2009-07-13,57.47,57.47,55.58,57.42,29389,0
2009-07-14,57.15,58.05,56.07,56.88,19991,0
2009-07-15,58.21,60.32,57.86,60.03,26678,0
2009-07-16,59.86,60.92,57.9,60.1,24423,0
2009-07-17,60,60,58.89,59.35,17798,0
2009-07-20,59.41,60.57,59.41,60.57,12923,0
2009-07-21,60.19,60.27,59.28,60.24,8703,0
2009-07-22,59.74,60.25,58.16,60.1,15423,0
2009-07-23,59.76,62.87,59,62.56,45682,0
2009-07-24,62.57,62.84,61.26,62.33,12426,0
2009-07-27,61.41,62.25,61,61.08,6733,0
2009-07-28,60.32,61.51,60.32,61.22,34440,0
2009-07-29,60.02,60.8,59.5,59.76,33211,0
2009-07-30,60,62.49,59.66,59.69,27451,0
2009-07-31,59.5,61.93,59.5,59.85,20514,0
2009-08-03,60.44,60.44,59.19,59.96,10206,0
2009-08-04,59.68,62.28,59.11,61.6,48473,0
2009-08-05,61.39,61.52,58.8,60.43,27299,0
2009-08-06,60.9,60.9,59.35,59.35,15085,0
2009-08-07,60,62,59.5,59.52,13691,0
2009-08-10,59.5,60.11,59.08,59.59,14629,0
2009-08-11,59.43,60.36,59.4,60,12807,0
2009-08-12,60.24,63.42,60,61.81,90989,0
2009-08-13,61.89,63.51,60.4,63.5,15956,0
2009-08-14,63.72,63.72,62.01,62.19,44104,0
2009-08-17,61.36,61.97,60.36,61.27,16254,0
2009-08-18,61.46,62.37,60.58,61.25,15627,0
2009-08-19,60.6,62.75,60.6,61.85,18698,0
2009-08-20,60.77,62.5,60.72,61.79,31070,0
2009-08-21,62.78,63.35,61.85,62.4,26256,0
2009-08-24,62,62.83,61.88,61.88,18785,0
2009-08-25,61.9,64.41,61.9,62.21,45872,0
2009-08-26,62.18,63.98,62.18,63.25,33101,0
2009-08-27,63,63.58,62.51,63,20887,0
2009-08-28,63.39,63.97,62.14,62.51,14746,0
2009-08-31,62.17,63.13,61.51,61.88,25123,0
2009-09-01,61.65,62.91,59.5,59.8,29277,0
2009-09-02,62.18,62.18,59.6,61.08,11616,0
2009-09-03,61.58,62.55,60.55,62.55,11461,0
2009-09-04,62.59,63.26,62.34,63.25,10747,0
2009-09-08,63.5,63.74,61.87,61.87,18400,0
2009-09-09,61.87,62.9,61.87,62.13,19918,0
2009-09-10,61.88,62.6,61.88,62.35,24187,0
2009-09-11,62.02,62.33,61.92,61.92,24857,0
2009-09-14,61.31,62,61.31,61.65,20677,0
2009-09-15,61.34,61.96,60.32,61.05,95154,0
2009-09-16,62,62,60.72,61,47951,0
2009-09-17,60.73,61.71,60.22,60.23,26572,0
2009-09-18,60.45,63.01,60.34,63.01,93519,0
2009-09-21,62.44,62.83,61.55,62.1,30150,0
2009-09-22,62.4,64.27,62.24,63.8,33255,0
2009-09-23,63.9,63.9,61.77,61.77,11662,0
2009-09-24,61.86,61.86,60.51,61.22,15794,0
2009-09-25,60.87,61.17,60,60.95,13248,0
2009-09-28,61.11,62.9,61.11,61.81,11952,0
2009-09-29,62.49,62.96,60.15,62.54,15201,0
2009-09-30,62.4,63.12,61.6,62.13,27497,0
2009-10-01,61.66,62.32,59.5,59.5,14759,0
2009-10-02,59.5,60.04,58.03,58.36,24960,0
2009-10-05,58.48,58.9,58.07,58.84,15307,0
2009-10-06,59.37,61.08,59.32,61.01,20582,0
2009-10-07,61.85,62.91,61.18,62.73,21408,0
2009-10-08,63.4,65.39,63.4,64.42,26884,0
2009-10-09,64.51,66.28,64.33,66.25,27710,0
2009-10-12,66.89,69.89,66.74,68.54,39554,0
2009-10-13,68.54,68.56,65.01,65.84,22526,0
2009-10-14,66.9,68.79,66.9,67.6,18305,0
2009-10-15,67.5,68.49,66.86,67.8,19291,0
2009-10-16,67.09,68.44,65.33,66.89,41888,0
2009-10-19,67.34,67.85,65.95,67.67,28890,0
2009-10-20,67.57,68.19,67.12,67.75,13015,0
2009-10-21,67.53,68.98,67.46,67.5,28150,0
2009-10-22,67.4,67.4,65.08,66.4,27615,0
2009-10-23,66.47,66.47,64.81,65,33232,0
2009-10-26,65.27,65.9,63.4,64.65,29823,0
2009-10-27,65.08,65.97,63.85,64.65,21197,0
2009-10-28,64.35,64.93,63.44,63.71,30376,0
2009-10-29,64.31,64.42,63.35,63.84,15629,0
2009-10-30,63.45,63.45,60.97,61,28702,0
2009-11-02,61.6,62.75,61,61.75,20208,0
2009-11-03,61.42,62.95,60.72,62.95,20369,0
2009-11-04,63.11,63.19,61.8,62.81,24270,0
2009-11-05,63.21,64.98,63.2,64.94,17041,0
2009-11-06,64,65.26,64,64.71,13724,0
2009-11-09,65.84,67.51,64.04,67.35,21570,0
2009-11-10,67,67.85,66.15,66.68,18023,0
2009-11-11,67.51,67.51,65.08,66.39,43555,0
2009-11-12,65.08,67.9,65.08,66.87,35546,0
2009-11-13,67.32,67.86,66.65,67.45,20791,0
2009-11-16,68.22,71.98,68.06,71.51,43784,0
2009-11-17,70.96,71.87,69.81,71.79,17061,0
2009-11-18,71.98,72.49,71.14,72.09,12350,0
2009-11-19,72.09,72.9,71.14,72.81,49248,0
2009-11-20,72.07,73.11,71.96,72.92,22457,0
2009-11-23,73.19,75,73.07,74.67,19113,0
2009-11-24,74.49,74.49,72.8,74.29,32289,0
2009-11-25,74.28,74.89,72.83,72.99,15793,0
2009-11-27,70.3,74.05,70.3,72.66,26689,0
2009-11-30,72.66,73.87,72.16,73.57,139247,0
2009-12-01,73.52,74,72.3,73.14,48045,0
2009-12-02,73,74,73,73.86,21981,0
2009-12-03,73.91,74.41,72.2,72.76,22569,0
2009-12-04,74.27,74.64,73.22,74.15,29244,0
2009-12-07,74.16,74.38,73.57,73.95,22975,0
2009-12-08,72.31,74.1,72.31,73.91,28154,0
2009-12-09,73.83,73.99,73.12,73.65,25369,0
2009-12-10,74.17,74.99,73.12,73.27,17548,0
2009-12-11,73.5,74.1,73.23,73.43,29644,0
2009-12-14,73.5,74.43,72.87,73,55262,0
2009-12-15,72.2,74.03,71.7,73.25,35199,0
2009-12-16,74.03,74.06,72.28,73.64,18949,0
2009-12-17,73.31,73.49,72.79,72.79,15879,0
2009-12-18,73.87,73.87,71.4,72.64,76081,0
2009-12-21,72.84,73.72,72.25,73,13891,0
2009-12-22,72.91,73.02,72,72.92,9318,0
2009-12-23,72.59,73.12,72.22,72.95,4895,0
2009-12-24,73.01,74.01,73.01,73.78,2441,0
2009-12-28,74.19,74.84,72.37,73.74,9471,0
2009-12-29,74.97,74.97,73.57,73.99,5520,0
2009-12-30,73.48,73.95,72.92,73.93,8574,0
2009-12-31,73.68,74.72,72.84,73.02,10063,0
2010-01-04,73.92,74.42,73.44,73.94,11239,0
2010-01-05,73.62,74.87,72.63,72.63,16656,0
2010-01-06,72.76,73.99,71.45,71.45,15191,0
2010-01-07,71.6,72.46,69.18,69.48,25009,0
2010-01-08,69.48,71.58,69.48,70.37,31913,0
2010-01-11,70.5,70.5,68.25,68.25,11891,0
2010-01-12,67.73,68.2,66.09,66.36,22838,0
2010-01-13,66.5,67.38,66.3,66.74,20305,0
2010-01-14,66.85,67.99,66.85,67.5,19699,0
2010-01-15,67.83,67.83,65.82,65.86,21008,0
2010-01-19,66.31,67.57,66.31,67.33,16107,0
2010-01-20,66.99,67.75,66.01,66.51,17755,0
2010-01-21,66.55,66.61,65.16,65.16,23996,0
2010-01-22,65,66.41,64.06,64.84,17940,0
2010-01-25,65.06,65.88,64.5,64.91,12736,0
2010-01-26,64.64,65.01,63.78,63.88,10688,0
2010-01-27,63.4,65,63.4,65,12443,0
2010-01-28,65.32,66.07,63.17,64.58,17782,0
2010-01-29,64.64,65.77,64.35,64.89,21734,0
2010-02-01,65,66.87,64.07,64.1,16491,0
2010-02-02,64,64.77,63.42,63.72,15208,0
2010-02-03,63.7,64.23,62.82,63.65,14577,0
2010-02-04,63.37,63.37,61.68,61.9,19491,0
2010-02-05,61.85,62.57,61.03,62.57,19740,0
2010-02-08,62.64,63.05,61.51,61.65,11519,0
2010-02-09,62.56,63.05,61.63,62.51,7502,0
2010-02-10,62.23,62.88,62.02,62.02,10810,0
2010-02-11,62.01,64.71,61.99,64.55,16836,0
2010-02-12,63.84,63.89,62.95,63.5,22266,0
2010-02-16,64,64,62.22,63.02,16749,0
2010-02-17,63.33,63.33,61.88,62.5,35703,0
2010-02-18,62.29,62.5,61.95,62.5,14916,0
2010-02-19,62.52,63.08,62.1,62.86,52277,0
2010-02-22,63.74,64,63.02,63.6,15313,0
2010-02-23,63.6,64.23,62.63,62.83,16639,0
2010-02-24,62.83,63.5,62.83,63.2,11880,0
2010-02-25,62.3,64.5,62.1,62.54,17998,0
2010-02-26,62.77,63.97,61.81,63.01,17096,0
2010-03-01,63.55,64.77,63.04,64.24,74319,0
2010-03-02,64.46,65.8,64.43,65.5,19616,0
2010-03-03,65.8,65.8,64.84,65.02,9579,0
2010-03-04,65.31,67.49,64.91,66.25,31565,0
2010-03-05,66.4,69.23,65.88,69.21,104445,0
2010-03-08,69.37,69.68,68.09,69.17,44060,0
2010-03-09,69.14,69.5,67.25,69.47,20774,0
2010-03-10,69.26,69.26,67.92,68.2,17586,0
2010-03-11,67.98,68.36,66.82,67.73,15681,0
2010-03-12,68.25,68.25,65.46,66.68,50173,0
2010-03-15,65.82,66.92,65.77,66.33,18650,0
2010-03-16,66.32,68,66.32,67.99,18372,0
2010-03-17,67.92,70.75,67.92,69.26,74033,0
2010-03-18,69.25,69.25,67.7,68.01,10858,0
2010-03-19,67.9,68.24,67.15,67.31,44732,0
2010-03-22,66.98,68.21,66.92,68.08,11550,0
2010-03-23,66.82,68.2,66.53,68.09,14290,0
2010-03-24,67.99,68.5,66.66,67.71,12781,0
2010-03-25,67.95,69.05,67.1,68.34,17734,0
2010-03-26,68.38,69.19,67.66,69,17092,0
2010-03-29,69.21,69.3,67.9,69,13141,0
2010-03-30,68.52,70.22,68.52,70,51578,0
2010-03-31,69.55,70.22,69,69.16,26674,0
2010-04-01,69.5,69.7,67.71,68.3,21922,0
2010-04-05,68.32,69.71,67.69,68.91,12192,0
2010-04-06,68.62,68.86,68.09,68.64,4144,0
2010-04-07,68.37,69.18,68.18,69.14,13426,0
2010-04-08,68.87,69.48,68.66,68.94,11887,0
2010-04-09,68.81,69.13,67.71,68.76,14617,0
2010-04-12,68.58,69.15,67.63,69.05,18046,0
2010-04-13,69,69,67.83,68.06,13812,0
2010-04-14,68.68,68.93,67.95,68.93,25870,0
2010-04-15,68.52,69,67.61,69,16052,0
2010-04-16,69,69.21,67.96,68.55,34921,0
2010-04-19,68.25,68.69,67.56,67.95,12994,0
2010-04-20,68,68.19,67.51,68,12288,0
2010-04-21,68,68.05,67.6,67.65,29282,0
2010-04-22,67.38,67.64,66.48,67.48,25147,0
2010-04-23,66.98,67.6,66.87,67.5,22140,0
2010-04-26,67.45,67.73,67.26,67.5,12682,0
2010-04-27,67.4,67.98,66.6,66.61,33302,0
2010-04-28,66.7,67,65.63,66.54,13963,0
2010-04-29,66.65,67.16,66.65,66.9,16392,0
2010-04-30,66.7,66.89,66.05,66.12,27554,0
2010-05-03,66.2,66.39,65.17,66.25,19063,0
2010-05-04,65.75,66.79,65.4,66,20497,0
2010-05-05,65.5,66,65.5,65.6,11935,0
2010-05-06,65.5,66,62.34,62.34,24967,0
2010-05-07,62.5,65.7,62.5,62.81,25751,0
2010-05-10,64.08,65,63.38,64.23,26612,0
2010-05-11,63.79,64.38,63.73,64,61930,0
2010-05-12,64,65.17,64,64.68,82389,0
2010-05-13,64.67,65.85,64.66,65.1,41406,0
2010-05-14,64.71,64.99,64.3,64.35,71737,0
2010-05-17,64.8,65.05,64.04,64.58,14044,0
2010-05-18,64.99,65.44,64.54,64.61,15016,0
2010-05-19,64.42,65.79,64.42,65.3,10462,0
2010-05-20,65.01,65.01,62.25,62.26,23108,0
2010-05-21,61.64,63.03,61.2,62.47,41669,0
2010-05-24,62.26,63.2,61.6,62.75,19800,0
2010-05-25,61.5,62.32,60.27,61.79,37444,0
2010-05-26,62,63.99,60.88,61.08,54223,0
2010-05-27,61.95,64.72,61.95,64.72,22186,0
2010-05-28,64.36,64.36,62,62.6,26015,0
2010-06-01,62,63.83,61.99,62.37,30926,0
2010-06-02,62.5,65.02,62.5,65.02,38220,0
2010-06-03,64.88,65.13,54.03,63.71,193293,0
2010-06-04,62.56,63.83,60.42,63.12,57924,0
2010-06-07,63.58,64.01,62.95,63.12,50444,0
2010-06-08,63.56,64.16,63.05,63.81,51972,0
2010-06-09,64.52,65.63,64.08,64.37,532628,0
2010-06-10,65.5,66.31,64.25,65.7,21800,0
2010-06-11,65.42,66.63,65.42,66.6,16535,0
2010-06-14,66.39,67.26,66.06,66.33,28863,0
2010-06-15,68,68.97,67,68.55,67321,0
2010-06-16,68.2,68.5,66.59,67.81,18741,0
2010-06-17,67.68,67.82,65.78,66.6,44549,0
2010-06-18,67.19,69.25,66.72,68.04,100526,0
2010-06-21,68.51,69.61,67.04,67.11,26732,0
2010-06-22,66.93,68.86,66.93,67.03,20449,0
2010-06-23,67.16,67.16,66.45,66.79,12354,0
2010-06-24,66.59,67.1,66.03,66.52,20107,0
2010-06-25,66.88,69.22,66.6,69.15,63072,0
2010-06-28,69.3,69.74,68.67,68.83,15458,0
2010-06-29,67.98,67.98,66.45,66.67,44296,0
2010-06-30,66.87,66.87,66.21,66.44,26090,0
2010-07-01,66.33,67.49,65.01,66.18,13439,0
2010-07-02,66.8,66.99,66.02,66.21,7114,0
2010-07-06,66.92,67.56,65.56,65.72,17776,0
2010-07-07,65.9,68.09,65.8,68.04,14490,0
2010-07-08,68.79,69,67.88,68.83,15069,0
2010-07-09,68.08,70.78,68.06,70.53,15131,0
2010-07-12,70.25,70.76,69.96,70.17,14247,0
2010-07-13,71.29,73.41,71.24,73.26,26357,0
2010-07-14,73.21,73.86,72.33,73.51,23807,0
2010-07-15,73.8,73.8,72.06,72.54,14054,0
2010-07-16,71.84,71.84,70.58,70.78,32012,0
2010-07-19,71.05,71.05,69.93,70.1,15145,0
2010-07-20,69.21,71.77,69.21,71.76,7543,0
2010-07-21,72.17,73.08,71.22,71.25,15862,0
2010-07-22,72.04,73.39,71.22,72.48,27960,0
2010-07-23,72.04,73.67,71.7,73.6,19626,0
2010-07-26,74.33,75.2,73.98,75.17,18674,0
2010-07-27,75.91,76.29,74.99,74.99,21002,0
2010-07-28,74.17,74.75,73.32,73.37,14503,0
2010-07-29,74.18,74.72,72.94,73.38,10853,0
2010-07-30,72.27,73.75,72.27,72.73,17372,0
2010-08-02,73.5,74.11,72.73,73.19,18530,0
2010-08-03,73.12,73.12,72.41,72.41,7979,0
2010-08-04,72.56,74.89,72.32,74.77,11661,0
2010-08-05,74.46,75.24,73.56,73.56,4913,0
2010-08-06,72.79,74,72.79,73.66,9657,0
2010-08-09,74.35,76.21,73.06,75.5,33106,0
2010-08-10,74.57,75.97,70.97,74.02,20275,0
2010-08-11,72.76,74.89,70.94,71.9,38850,0
2010-08-12,70.98,71.79,70.6,71.27,17523,0
2010-08-13,71.25,71.62,70.28,70.28,18715,0
2010-08-16,70.28,70.72,69.63,70.52,13172,0
2010-08-17,71.39,71.75,70.16,71.57,15703,0
2010-08-18,71.7,72.35,70.69,71.87,11297,0
2010-08-19,71.4,71.49,69.75,69.82,17264,0
2010-08-20,69.5,70.52,69.5,70.35,23171,0
2010-08-23,70.56,70.8,69.37,69.37,23232,0
2010-08-24,68.56,69.48,68.34,68.5,13196,0
2010-08-25,67.98,70.7,67.98,70.59,15761,0
2010-08-26,70.64,71,69.63,69.91,11523,0
2010-08-27,70.71,71.5,70.02,71.5,12565,0
2010-08-30,70.71,71.42,69.49,69.52,14880,0
2010-08-31,67.04,70.3,67.04,69.62,13539,0
2010-09-01,70.79,72.18,70,72.17,20104,0
2010-09-02,71.97,72.15,71.14,71.81,15207,0
2010-09-03,72.6,72.6,70.83,72.29,18628,0
2010-09-07,71.99,72.3,69.89,70,7521,0
2010-09-08,70.39,71.77,70.39,70.55,13222,0
2010-09-09,71.39,72,70.23,71.33,19205,0
2010-09-10,71.39,71.39,70.66,71.02,11355,0
2010-09-13,71.56,73.68,70.4,73.68,29928,0
2010-09-14,73.5,73.5,71.38,73.25,14213,0
2010-09-15,72.74,73.13,71.32,73.13,11059,0
2010-09-16,72.8,72.8,71.66,71.7,6605,0
2010-09-17,72.59,72.59,70.74,70.82,48976,0
2010-09-20,71.19,71.8,71.05,71.47,29719,0
2010-09-21,71.1,71.5,70.1,70.35,18142,0
2010-09-22,70.14,70.78,69.97,69.97,13544,0
2010-09-23,69.34,70.4,69.34,69.73,12214,0
2010-09-24,69.84,71.5,69.84,71.49,17070,0
2010-09-27,68.96,71.53,68.96,70.15,10235,0
2010-09-28,70.28,71.14,70.18,71.13,7633,0
2010-09-29,70.71,72.12,70.71,72.11,18275,0
2010-09-30,72.38,73,71.57,72.6,11308,0
2010-10-01,73.17,73.27,72.01,72.25,7105,0
2010-10-04,71.9,71.93,70.86,71.69,11077,0
2010-10-05,71.36,72.75,70.26,72.74,23035,0
2010-10-06,72.38,74.72,71.68,73.77,26890,0
2010-10-07,74.45,76.4,73.03,75.05,47298,0
2010-10-08,75,77.33,74.91,76.97,25277,0
2010-10-11,77.05,77.05,75.35,75.67,10083,0
2010-10-12,75.24,76.57,74.53,76.52,10136,0
2010-10-13,76.52,79.45,75.82,78.97,29251,0
2010-10-14,78.74,80.06,78.06,79.61,15367,0
2010-10-15,80.55,81.25,79.94,80.8,26411,0
2010-10-18,81.3,82.22,80.9,81.43,15252,0
2010-10-19,80.59,81.71,79.84,80.21,11186,0
2010-10-20,80.86,81.38,77.89,81.14,9631,0
2010-10-21,81.42,82.07,78.66,79.45,37630,0
2010-10-22,72.01,81.95,72.01,81.54,13905,0
2010-10-25,81.86,82.74,80.04,81.9,11400,0
2010-10-26,80.41,81.84,80.41,80.85,10582,0
2010-10-27,80.7,81.18,79.32,80.74,10694,0
2010-10-28,81.17,81.57,80.21,80.21,6620,0
2010-10-29,80.2,81.95,78.98,80.22,10539,0
2010-11-01,80.58,81.7,80,81.38,9559,0
2010-11-02,81.99,86.5,81.99,85.93,52541,0
2010-11-03,84.99,85.64,83.96,84,14191,0
2010-11-04,85.48,86.89,85.4,86.8,20569,0
2010-11-05,86.66,86.66,84.55,84.72,15405,0
2010-11-08,84.17,84.25,81.54,82.33,11585,0
2010-11-09,82.33,82.33,80.11,80.11,10910,0
2010-11-10,79.06,82.97,76.6,82.69,82975,0
2010-11-11,81.76,83.1,81.66,82.52,14161,0
2010-11-12,81.69,82.15,80.96,81.4,13707,0
2010-11-15,81.59,82.95,81.3,82.5,16095,0
2010-11-16,82,82,80.78,81.61,15323,0
2010-11-17,81.39,82.15,80.92,82.15,15972,0
2010-11-18,82.49,84.43,81.94,84.19,19639,0
2010-11-19,84.11,85.67,83.43,85.18,33457,0
2010-11-22,85.13,86.09,84.79,86.09,11590,0
2010-11-23,85.26,85.49,83.26,84.21,16738,0
2010-11-24,84.89,85.6,83.49,85.12,16610,0
2010-11-26,84.81,85.5,84.81,84.94,2057,0
2010-11-29,84.28,84.46,82.38,83.5,10162,0
2010-11-30,82.93,84.1,82.52,83,20685,0
2010-12-01,84.58,84.94,83.66,84.22,26841,0
2010-12-02,84.49,85.41,82.55,85.07,12731,0
2010-12-03,84.89,85.35,84.26,85.26,8608,0
2010-12-06,85.14,85.69,84.43,85.17,11076,0
2010-12-07,85.79,86.57,85.27,86.21,18273,0
2010-12-08,86.65,87.5,85.67,86.94,9162,0
2010-12-09,87.81,89.74,85.98,89.07,21467,0
2010-12-10,87.3,89.73,87.3,89.72,11572,0
2010-12-13,89.7,89.92,88.46,88.82,16902,0
2010-12-14,89.32,89.32,85.61,87.85,27233,0
2010-12-15,88,89.43,85.58,86.79,51300,0
2010-12-16,86.85,87.08,85.31,86.61,16606,0
2010-12-17,87.74,87.74,85.34,85.89,31796,0
2010-12-20,85.89,86.55,84.29,85.33,45940,0
2010-12-21,85.41,85.99,85,85.67,13421,0
2010-12-22,85.04,86,84.56,85.64,10301,0
2010-12-23,85.84,86.08,84.7,85.26,20276,0
2010-12-27,85.55,85.55,84.79,85.15,21987,0
2010-12-28,85.33,85.43,84.59,85.31,4345,0
2010-12-29,85.49,87.46,85.41,87.4,13045,0
2010-12-30,86.44,87.52,86.13,87.15,15248,0
2010-12-31,85.72,87.18,84.58,84.58,7409,0
2011-01-03,84.66,87.07,84.58,86.76,13282,0
2011-01-04,87.14,87.62,84.58,84.58,29011,0
2011-01-05,84.53,86.11,84.44,86.11,11253,0
2011-01-06,85.75,85.89,83.5,83.72,21331,0
2011-01-07,83.61,84.02,81.77,82.7,11218,0
2011-01-10,83.08,83.42,82.26,83.09,15085,0
2011-01-11,83.38,84.79,83,83.68,12586,0
2011-01-12,84.7,84.72,83.08,84.72,8082,0
2011-01-13,84.95,85.3,84.31,84.62,6972,0
2011-01-14,84.34,84.72,83.3,83.73,18291,0
2011-01-18,84.48,85.19,82.57,83.18,17709,0
2011-01-19,83.29,83.3,80.75,81.38,31907,0
2011-01-20,81.46,81.5,80.2,80.5,28365,0
2011-01-21,81.32,81.35,80.25,80.71,35606,0
2011-01-24,81.1,81.5,80.43,81.4,29773,0
2011-01-25,81.12,81.48,80.58,81.28,59870,0
2011-01-26,81.31,81.65,80.78,81.22,34908,0
2011-01-27,81.43,81.81,80.76,81.21,41997,0
2011-01-28,81.21,81.21,80.6,80.75,20760,0
2011-01-31,80.75,82.96,80.75,82.77,39162,0
2011-02-01,83.04,84.19,82.98,83.93,11361,0
2011-02-02,83.6,85,82.36,83.32,6673,0
2011-02-03,83.32,84.32,82.5,82.66,8877,0
2011-02-04,83.61,84,81.6,81.7,10554,0
2011-02-07,82.11,83.78,81.91,83.13,5366,0
2011-02-08,83.18,83.18,82,82.52,7097,0
2011-02-09,82.52,82.91,81.31,82.54,3250,0
2011-02-10,82.95,82.95,81.61,82.03,12022,0
2011-02-11,81.6,82.98,81.1,82.28,12787,0
2011-02-14,82.48,83.49,80.58,82.45,18467,0
2011-02-15,81.22,82.74,81.22,82.52,9321,0
2011-02-16,82.16,83.33,82.16,82.59,13797,0
2011-02-18,83.12,83.18,82.45,83.18,19558,0
2011-02-22,83.02,83.15,82.11,82.23,19502,0
2011-02-23,82.24,83.04,80.81,81,17814,0
2011-02-24,81.07,81.8,81,81.31,10988,0
2011-02-25,81.69,83.38,81.1,82.92,10242,0
2011-02-28,83.15,84.74,82.81,83.86,25640,0
2011-03-01,83.75,84.1,82.73,83.48,13178,0
2011-03-02,83.11,83.72,82.36,82.75,10423,0
2011-03-03,83.35,83.73,83.03,83.08,40224,0
2011-03-04,83.02,83.65,82.42,82.78,21210,0
2011-03-07,84.02,88.14,83.15,87.25,35431,0
2011-03-08,87.12,93.46,87.12,91.36,39087,0
2011-03-09,91.97,93.54,91.51,93.43,15726,0
2011-03-10,92.55,93.04,90.78,91.03,22252,0
2011-03-11,90.57,90.85,89.05,89.87,21341,0
2011-03-14,88.82,90.97,88.82,90.13,21486,0
2011-03-15,87.01,89.03,84.91,88.95,16855,0
2011-03-16,88.95,88.95,87.07,87.07,19540,0
2011-03-17,88.14,90.07,87.55,90.06,22153,0
2011-03-18,90.49,91.67,90.38,91.66,33227,0
2011-03-21,92.59,93.67,92.24,93.66,16022,0
2011-03-22,94.03,94.65,93.73,94.09,13071,0
2011-03-23,93.79,95.4,93.3,95.27,13530,0
2011-03-24,95.73,95.73,94.34,95.1,18293,0
2011-03-25,96.14,97.68,95.06,96.51,17947,0
2011-03-28,96.5,97,96.05,96.42,39150,0
2011-03-29,96.72,97.7,96.3,97.7,26779,0
2011-03-30,97.5,100.32,97.02,100.32,28770,0
2011-03-31,100.69,100.69,98.97,99.88,20790,0
2011-04-01,99.32,100,99.32,99.84,20453,0
2011-04-04,99.47,100,97.36,100,13291,0
2011-04-05,99.71,101.6,99.07,99.85,29261,0
2011-04-06,99.85,100,99.63,99.89,16922,0
2011-04-07,100.16,100.16,98.29,99.44,18522,0
2011-04-08,99.96,100,99.19,99.19,10159,0
2011-04-11,99.34,99.61,99.13,99.37,9172,0
2011-04-12,98.21,99,97.58,97.58,7939,0
2011-04-13,99.45,99.45,97.23,98.73,14731,0
2011-04-14,97.84,99.06,96.23,99.05,11690,0
2011-04-15,99.75,101.47,99,101.47,29940,0
2011-04-18,99.88,101.8,99.17,101.35,31546,0
2011-04-19,101.48,101.91,98.52,99.14,53966,0
2011-04-20,100.99,101.57,99.26,101.37,34608,0
2011-04-21,100.93,101.46,99.61,100.65,33236,0
2011-04-25,100.2,101,99.15,100.76,14812,0
2011-04-26,100.74,104.78,100.68,104.72,41967,0
2011-04-27,104.68,106.97,103.55,105.4,43307,0
2011-04-28,106.45,106.82,105.41,106.82,6880,0
2011-04-29,107.23,114.56,106.25,112.15,36991,0
2011-05-02,112.6,113.83,106.18,106.18,50205,0
2011-05-03,109.5,110.86,107.22,108.77,86575,0
2011-05-04,109.55,112.1,106.75,107.25,51627,0
2011-05-05,107.21,108.86,104.51,104.75,29073,0
2011-05-06,105.19,108.13,103.65,103.9,56945,0
2011-05-09,104.65,106.9,103.4,104.18,50812,0
2011-05-10,106.07,106.4,103.85,105.3,25097,0
2011-05-11,104.83,104.83,101.13,101.23,25548,0
2011-05-12,101.05,103.03,99.78,102,77794,0
2011-05-13,101.2,103.48,97.92,102.08,70650,0
2011-05-16,101.35,101.99,99.25,99.63,37278,0
2011-05-17,100.49,102.29,99.46,101.17,43321,0
2011-05-18,102,103.05,100.3,101.81,45273,0
2011-05-19,102,102.04,100.27,101.92,19356,0
2011-05-20,101.68,101.92,99.99,100.87,13819,0
2011-05-23,102,102,98.51,98.62,26879,0
2011-05-24,97.87,98.43,96.34,97.03,44100,0
2011-05-25,97.01,101.49,96.5,101.09,48983,0
2011-05-26,100.7,104.24,100.7,103.22,48722,0
2011-05-27,103.89,104.65,101.99,102.83,26880,0
2011-05-31,103.99,104.58,101.68,101.73,66248,0
2011-06-01,102.47,103.8,99.78,100.19,26572,0
2011-06-02,100.59,100.63,99.55,100.18,12581,0
2011-06-03,98.84,100.1,98.84,99.62,20783,0
2011-06-06,99.81,100.86,99.62,100.01,16450,0
2011-06-07,102.09,103.6,100,100.29,21833,0
2011-06-08,99.9,102.61,99.9,100.34,24035,0
2011-06-09,100.01,101.41,99.75,100.43,24038,0
2011-06-10,100.24,100.91,99.31,99.73,24366,0
2011-06-13,100.57,101.17,99.19,99.59,27188,0
2011-06-14,100.8,102.64,100.05,102.37,17800,0
2011-06-15,101.74,101.74,99.74,100.15,31950,0
2011-06-16,99.2,101.46,98.35,99.9,35569,0
2011-06-17,100.47,101,99.45,100.54,51215,0
2011-06-20,100.31,100.99,99.37,100.92,15075,0
2011-06-21,101.86,104.21,99.74,100.21,58344,0
2011-06-22,100,100.72,99.8,99.99,19916,0
2011-06-23,99.27,102.18,99.27,102.12,14936,0
2011-06-24,102.08,102.86,99.94,100.47,40784,0
2011-06-27,97.31,104.57,97.31,103.77,17493,0
2011-06-28,103.8,105.2,101.89,104.92,14543,0
2011-06-29,105.56,105.99,103.14,103.39,11885,0
2011-06-30,103.97,105.45,102.55,104.49,29223,0
2011-07-01,104.82,106.11,104.32,106.04,24246,0
2011-07-05,106,106,103.81,104.09,15593,0
2011-07-06,104.13,106,103,105.17,12575,0
2011-07-07,106.08,107.03,104.4,106.33,13450,0
2011-07-08,104.89,107.48,104.68,106.53,8699,0
2011-07-11,105.58,106.48,103.41,103.99,25923,0
2011-07-12,104.27,105.94,103.96,104.74,6749,0
2011-07-13,105.8,108.8,104.22,107.35,15630,0
2011-07-14,107.76,109.65,106.68,107.5,37240,0
2011-07-15,106.42,108.56,106.42,108.15,19939,0
2011-07-18,107.29,109.3,106.11,107.06,15414,0
2011-07-19,107.76,108.3,105.25,108.05,10561,0
2011-07-20,108.06,108.87,106.02,107.91,4863,0
2011-07-21,108.83,110,106.15,110,12704,0
2011-07-22,110,110,108.44,108.99,5571,0
2011-07-25,108.7,108.8,106.16,106.4,17901,0
2011-07-26,105.72,107.89,104.8,105.27,20808,0
2011-07-27,105,107.16,104.43,104.9,34629,0
2011-07-28,105,106.96,104.73,106.21,7647,0
2011-07-29,105.31,106.78,103.53,105.64,8253,0
2011-08-01,106.01,106.99,105,105.41,17447,0
2011-08-02,105.14,106.25,103.78,103.87,10062,0
2011-08-03,103.5,107.8,103.49,107.74,6719,0
2011-08-04,107.31,107.31,102.11,102.31,41397,0
2011-08-05,97.58,103.04,97.5,101.29,28912,0
2011-08-08,91.42,100.98,90.51,97.53,44634,0
2011-08-09,98.56,102.24,94.25,101.24,33557,0
2011-08-10,94.55,99.74,94.15,98.3,37325,0
2011-08-11,96.51,101.55,96,100.89,44278,0
2011-08-12,99.31,101.75,96.53,96.85,14774,0
2011-08-15,96.46,100.32,96.46,100.05,14036,0
2011-08-16,97.68,100.03,97.5,99.5,17101,0
2011-08-17,99.32,100.48,98.09,99.06,15869,0
2011-08-18,96.89,97.64,91.31,93.41,20489,0
2011-08-19,93.54,94.18,91.54,91.56,12170,0
2011-08-22,92.78,93.89,90.77,92.01,20261,0
2011-08-23,91.7,98.94,91.7,98.91,42642,0
2011-08-24,98.5,102.72,98.05,102.52,24550,0
2011-08-25,104.67,104.83,98.67,99.36,34661,0
2011-08-26,98.64,102.24,98.64,101.57,14564,0
2011-08-29,101.99,105.51,101.99,105,44094,0
2011-08-30,104.25,104.4,102.12,103.94,11010,0
2011-08-31,104.65,104.81,102.84,102.96,33290,0
2011-09-01,103.59,104.42,99.75,100.09,15276,0
2011-09-02,96.15,99.39,95.52,95.66,24039,0
2011-09-06,92.73,95.34,90.54,95.2,35707,0
2011-09-07,96.35,98.46,95.25,98.46,17241,0
2011-09-08,98.31,98.89,95.14,95.54,8837,0
2011-09-09,95.26,95.26,91.36,91.88,14764,0
2011-09-12,90.66,94.14,86.55,93.75,36605,0
2011-09-13,93.99,95.5,93.5,95.29,14407,0
2011-09-14,95.59,97.45,93.79,96.43,30035,0
2011-09-15,96.72,97.9,94.67,95.04,8138,0
2011-09-16,94.8,100.27,94.04,99.85,53483,0
2011-09-19,97.6,99.61,96.22,98.23,18043,0
2011-09-20,98.88,100.82,98.3,98.31,21368,0
2011-09-21,97.95,99.95,97.56,98,30490,0
2011-09-22,95.6,99.61,94.45,96.2,27226,0
2011-09-23,96.76,97.44,94.82,97.05,28555,0
2011-09-26,97.25,98.52,95.79,97.92,11562,0
2011-09-27,100.68,101.7,97.54,98.57,22109,0
2011-09-28,99.59,99.6,93.29,93.35,13337,0
2011-09-29,96.72,96.72,92.36,95.12,12390,0
2011-09-30,95.1,96.22,93.41,95.23,31259,0
2011-10-03,95.31,96.74,89.52,90.06,32340,0
2011-10-04,89.63,99.62,89.63,97.48,41917,0
2011-10-05,97.65,97.65,95.4,96.44,16759,0
2011-10-06,95.91,97.99,95.91,97.31,30683,0
2011-10-07,98.44,99,94.71,95.11,22203,0
2011-10-10,96.57,98.98,96.38,98.91,17821,0
2011-10-11,98.5,99.94,97.5,99.58,12272,0
2011-10-12,99.58,100.13,98.51,99,17222,0
2011-10-13,97.74,98.48,97.74,98.48,4492,0
2011-10-14,99,99,97,98.94,10412,0
2011-10-17,97.8,97.8,93.53,94,22540,0
2011-10-18,93.85,95.69,93.3,94.73,39340,0
2011-10-19,94.4,95.07,92.23,92.56,19477,0
2011-10-20,92.83,94.02,90.85,92.88,15601,0
2011-10-21,93.04,94,92.37,93.38,32095,0
2011-10-24,94.44,94.84,92.98,94.3,20664,0
2011-10-25,91.43,95.39,91.43,93.59,17819,0
2011-10-26,93,95.77,92.97,95.48,19540,0
2011-10-27,98.25,100,96,99.95,35816,0
2011-10-28,98.93,100.48,97.8,98,17737,0
2011-10-31,97.26,97.26,91.81,91.97,20000,0
2011-11-01,87.53,93,87.53,88.08,17657,0
2011-11-02,89.91,91.71,88.79,91.71,17146,0
2011-11-03,89.62,93.97,89.62,93.9,17158,0
2011-11-04,93.09,93.85,91.75,93.3,11117,0
2011-11-07,93.6,97.33,93.01,95.72,23288,0
2011-11-08,96.77,99.89,96.13,99.32,20387,0
2011-11-09,97.06,97.13,93.03,95.55,21398,0
2011-11-10,96.14,97.26,93.6,95,27604,0
2011-11-11,96.04,98.19,96.04,97.15,19879,0
2011-11-14,96.98,97.76,95.15,95.81,20654,0
2011-11-15,95.58,98,94.81,97.96,14373,0
2011-11-16,97.07,97.56,95.06,95.06,6851,0
2011-11-17,95.27,98.85,94.36,95.17,12206,0
2011-11-18,95.33,96.95,95.28,96.36,9799,0
2011-11-21,95.08,96.07,94.44,94.5,11594,0
2011-11-22,94.93,95.09,93.35,93.67,7958,0
2011-11-23,93.36,93.36,91.04,91.85,29552,0
2011-11-25,91.14,92.28,90.89,91.69,9897,0
2011-11-28,93.98,95.2,93.24,95.15,11388,0
2011-11-29,95.47,95.89,94.64,94.85,5415,0
2011-11-30,95.22,101.26,95.22,101.11,54860,0
2011-12-01,100.01,100.01,95.26,97.41,17587,0
2011-12-02,98.49,99.53,97.33,99.44,15569,0
2011-12-05,99.65,99.85,98.43,99.84,20841,0
2011-12-06,99.55,100.63,98.23,99.48,22222,0
2011-12-07,99.29,99.29,96.95,98.7,11864,0
2011-12-08,97.45,98.5,96.27,97.55,19477,0
2011-12-09,97.75,99.95,97.27,98.75,30771,0
2011-12-12,97.54,97.99,97.1,97.95,25075,0
2011-12-13,98.29,99.25,98.25,98.84,23199,0
2011-12-14,98.55,99.68,97.83,98.43,47646,0
2011-12-15,98.55,99.31,98.02,99.31,11124,0
2011-12-16,97.64,100.46,97.64,99.72,32685,0
2011-12-19,99.82,99.82,97.94,97.99,20865,0
2011-12-20,99.09,99.9,98.73,99.9,20961,0
2011-12-21,99.36,99.83,98.97,99.59,9640,0
2011-12-22,98.6,99.83,98.43,99.25,9313,0
2011-12-23,98.96,99.01,97.93,98.62,10174,0
2011-12-27,98.64,98.7,98,98.69,14001,0
2011-12-28,98.09,98.5,96.54,97.58,9162,0
2011-12-29,98.57,98.7,97.6,98.69,9671,0
2011-12-30,98.51,98.55,97.65,98.2,8658,0
2012-01-03,99.42,99.59,98.76,99.4,15997,0
2012-01-04,98.51,98.56,96.96,98,10816,0
2012-01-05,97.46,97.83,95.81,97.71,7883,0
2012-01-06,97.9,97.9,96.11,96.19,11848,0
2012-01-09,96.37,96.48,95.49,96.09,12497,0
2012-01-10,97.16,97.55,96.3,97.05,10045,0
2012-01-11,96.83,98.4,96.4,97.51,12363,0
2012-01-12,97.56,98,96.54,97.98,6775,0
2012-01-13,96.65,97.39,95,96.93,13029,0
2012-01-17,97.46,97.73,96.6,97.06,14526,0
2012-01-18,94.94,97.25,94.94,97.02,14181,0
2012-01-19,97.12,97.2,96.07,96.81,7062,0
2012-01-20,97.14,97.66,96.5,97.65,8248,0
2012-01-23,98.15,98.15,96.59,97.75,4513,0
2012-01-24,97.36,98.55,96.03,98.26,13735,0
2012-01-25,98.04,101.66,97.81,98.39,15809,0
2012-01-26,98.94,99.47,98.7,99.11,12415,0
2012-01-27,98.95,100.06,98.6,99.68,9308,0
2012-01-30,98.81,99.76,98.81,99.57,8677,0
2012-01-31,99.88,99.9,98.81,99.53,6447,0
2012-02-01,99.6,100.12,97,99.58,21926,0
2012-02-02,99.81,100.18,99.37,99.89,11085,0
2012-02-03,100.6,100.7,99.57,100.07,20219,0
2012-02-06,99.47,99.98,98.75,99.01,5996,0
2012-02-07,98.73,100.09,98.05,100.08,8949,0
2012-02-08,100.08,101.7,98.32,99.54,8892,0
2012-02-09,99.53,99.53,97.69,97.93,4197,0
2012-02-10,97.38,97.61,97.01,97.01,8410,0
2012-02-13,97.62,97.89,97,97.3,5202,0
2012-02-14,97.05,97.5,96.7,96.96,8644,0
2012-02-15,97.5,97.66,96.9,97.56,11712,0
2012-02-16,97.95,98.65,97.83,98.54,8847,0
2012-02-17,98.79,98.88,98.28,98.52,9024,0
2012-02-21,98.55,98.55,97.37,98.49,11318,0
2012-02-22,97.9,98.29,97.28,97.85,9307,0
2012-02-23,97.99,99.5,97.75,99.3,13913,0
2012-02-24,99,99.5,98.65,98.86,10059,0
2012-02-27,98.45,98.45,97.39,97.81,7375,0
2012-02-28,98.19,98.19,96.8,97.3,11316,0
2012-02-29,97.85,98.4,96.97,96.98,21100,0
2012-03-01,97.28,98.25,97.15,97.64,17983,0
2012-03-02,97.79,98.05,95.77,96.59,28132,0
2012-03-05,96.53,98.27,96.3,98.15,18558,0
2012-03-06,97.4,97.85,96.73,97.55,23895,0
2012-03-07,97.55,98.25,97.52,98.25,15110,0
2012-03-08,98.35,98.55,97.74,98.53,17741,0
2012-03-09,97.85,99.25,97.85,99.24,19946,0
2012-03-12,98.59,98.66,97.78,98.2,12521,0
2012-03-13,97.97,99.02,97.95,98.75,14325,0
2012-03-14,98.26,98.47,97.46,97.5,13477,0
2012-03-15,97.46,97.5,96.91,97.15,12598,0
2012-03-16,97.04,99.25,97.04,98.18,50785,0
2012-03-19,97.85,99.5,97.03,99.17,24802,0
2012-03-20,98.62,99.4,98.43,98.44,13055,0
2012-03-21,98.75,98.75,97,97.27,8428,0
2012-03-22,97,97.04,96.1,96.73,7286,0
2012-03-23,96.62,98.17,96.45,98.16,10847,0
2012-03-26,99.75,100.59,98.69,99.94,19813,0
2012-03-27,99.95,101.5,99.66,100.72,20545,0
2012-03-28,100.56,100.99,99.05,99.25,6188,0
2012-03-29,99,100.25,99,100.04,3567,0
2012-03-30,100.83,100.83,98.41,98.99,8404,0
2012-04-02,98.66,99.67,98.66,99.26,12661,0
2012-04-03,99.21,99.4,97.56,98.01,9146,0
2012-04-04,97.76,97.76,96.63,96.63,10704,0
2012-04-05,97.15,97.25,95.84,96.75,4179,0
2012-04-09,95.51,96.73,95.4,95.52,8298,0
2012-04-10,96.01,96.15,93.67,94.02,17385,0
2012-04-11,95.29,95.7,93.71,95.08,23930,0
2012-04-12,95.25,96.05,94.84,95.49,15033,0
2012-04-13,94.44,94.44,91.31,92.72,19993,0
2012-04-16,93.33,94.55,92.96,94.16,10521,0
2012-04-17,94.23,96.07,94.23,95.85,8534,0
2012-04-18,95.49,95.49,92.41,93.25,9377,0
2012-04-19,92.96,94,92.34,92.5,18248,0
2012-04-20,93.9,93.9,92.68,93.3,23012,0
2012-04-23,92.18,92.5,91.01,91.5,14065,0
2012-04-24,91.55,94.35,91.55,94.35,8360,0
2012-04-25,94.96,95.55,94.71,95.55,9129,0
2012-04-26,95.84,96.05,95.24,95.82,9266,0
2012-04-27,97.76,97.76,95.64,96.1,10484,0
2012-04-30,95.97,96.58,93.66,94.17,11324,0
2012-05-01,94.13,94.84,92.68,93.42,14850,0
2012-05-02,93.13,93.25,91.42,92.33,21063,0
2012-05-03,92.29,93.44,91.96,93.01,31135,0
2012-05-04,93.01,94.3,92,92.86,16921,0
2012-05-07,92.63,93.84,92.58,93.6,8760,0
2012-05-08,92.77,95.03,92.68,94.86,18246,0
2012-05-09,93.71,94.6,93.45,94.11,10771,0
2012-05-10,94.15,94.56,92.87,94.28,22730,0
2012-05-11,93.2,93.58,92.52,93.24,17041,0
2012-05-14,92.82,94,92.82,93.73,22769,0
2012-05-15,93.6,94.17,93.4,93.84,32303,0
2012-05-16,94.33,95.11,93.47,94.55,11852,0
2012-05-17,94.44,94.99,93.8,93.81,22343,0
2012-05-18,93.59,94.21,90.6,90.68,24253,0
2012-05-21,90.73,92.34,90.02,91.39,16683,0
2012-05-22,91.69,93.79,90.54,91.07,15180,0
2012-05-23,90.08,91.06,89.03,90.85,14632,0
2012-05-24,90.11,93.46,90.11,93.46,15183,0
2012-05-25,94.06,94.39,93,93.24,18531,0
2012-05-29,94,94,92.49,93.75,8479,0
2012-05-30,92.48,95,92,93.75,24113,0
2012-05-31,94.04,94.9,91.11,91.12,44725,0
2012-06-01,90,91.73,89,90.51,30840,0
2012-06-04,90.49,92.98,90.07,92.51,20801,0
2012-06-05,92.3,95.01,92.09,95.01,23937,0
2012-06-06,95.96,98,95.57,98,9400,0
2012-06-07,98.75,98.75,96.04,97,23786,0
2012-06-08,96.73,98.75,96.47,98.52,9472,0
2012-06-11,99,99,96.25,96.27,18595,0
2012-06-12,97.28,97.69,96.11,97.2,11829,0
2012-06-13,97.35,98.52,96.43,96.43,15072,0
2012-06-14,97,98.5,97,98,10313,0
2012-06-15,98.51,99,97.22,98.99,30280,0
2012-06-18,98.21,99.72,98.21,98.99,17300,0
2012-06-19,99.14,101,98.38,100.5,23874,0
2012-06-20,100.72,100.72,97.75,99.15,14643,0
2012-06-21,100.55,100.55,96.41,97.11,15050,0
2012-06-22,98,99.05,97.42,98.78,239207,0
2012-06-25,98.3,98.48,95.68,97,23966,0
2012-06-26,97.25,98.48,96.42,96.8,17544,0
2012-06-27,96.8,97.74,96,96.3,17666,0
2012-06-28,95.46,96.61,94.09,96.07,13836,0
2012-06-29,97.42,98.95,95.92,98.94,34864,0
2012-07-02,97.83,100.85,97.83,100.65,26752,0
2012-07-03,100.56,101.47,97.591,101.47,12443,0
2012-07-05,101.06,101.38,96.04,96.69,20387,0
2012-07-06,95.88,99.1,95.17,97.51,27483,0
2012-07-09,97.11,97.11,95.88,96.36,4802,0
2012-07-10,97.25,97.81,95.42,96.25,21167,0
2012-07-11,95.92,96.98,94.96,96.52,10735,0
2012-07-12,95.92,99.53,95.71,98.68,16972,0
2012-07-13,99.38,100.75,97.51,100.57,16866,0
2012-07-16,99.82,100.03,97.5,97.5,8000,0
2012-07-17,98.26,98.96,97.57,98.8,7151,0
2012-07-18,98.72,98.72,96.12,97.64,9234,0
2012-07-19,97.57,98.99,94.98,95.15,8418,0
2012-07-20,95.62,99.06,95.62,96.66,23353,0
2012-07-23,95.56,96.67,93.84,94.31,43696,0
2012-07-24,95.84,97.05,91.53,92.11,14643,0
2012-07-25,93.13,94.55,92.2,93.17,8452,0
2012-07-26,94.23,96.02,94.23,95.25,7149,0
2012-07-27,95.83,97.47,93.81,97,35591,0
2012-07-30,97.02,97.95,93.67,94.18,15804,0
2012-07-31,94.18,95.22,92.58,93.48,21428,0
2012-08-01,93.42,94.21,90.99,90.99,23717,0
2012-08-02,91.18,92.82,90.51,91.48,27136,0
2012-08-03,92.28,97.87,92.28,97.03,11893,0
2012-08-06,95.36,97.91,93.64,96.24,14389,0
2012-08-07,96.64,98.17,95.66,97.1,41804,0
2012-08-08,96.2,96.6,93.77,94.23,14985,0
2012-08-09,93.98,94.7,92.5,94.7,7586,0
2012-08-10,94.43,94.43,93.5,93.89,6391,0
2012-08-13,93.51,93.786,91.49,93.78,22517,0
2012-08-14,94.42,95,93.19,94.62,11590,0
2012-08-15,94.06,94.79,93.56,94.7,11273,0
2012-08-16,94.39,96.32,94,95.99,7547,0
2012-08-17,95.59,96.84,94.66,96.15,13871,0
2012-08-20,95.88,96.92,95.17,96.14,13372,0
2012-08-21,96.01,97.16,95.26,95.48,9615,0
2012-08-22,94.73,95.48,92.53,94.92,32736,0
2012-08-23,95.17,96.88,93.41,95.62,31020,0
2012-08-24,95.17,96.53,94.24,95.87,19864,0
2012-08-27,95.74,96.09,94.07,94.75,11064,0
2012-08-28,93.95,95.81,93.85,94.69,19871,0
2012-08-29,94.82,94.82,93.45,93.81,10399,0
2012-08-30,93.45,94.48,93.25,93.55,9359,0
2012-08-31,94.05,94.05,92.02,92.46,9893,0
2012-09-04,92.95,93.69,92.3,93.5,27295,0
2012-09-05,94.08,94.7,92.51,93.83,21639,0
2012-09-06,94.2,95.47,93.75,95.42,30815,0
2012-09-07,95.66,95.66,93.715,95.21,12969,0
2012-09-10,95.57,96.87,94.89,96.57,15395,0
2012-09-11,96.29,97.52,96.13,97.28,20988,0
2012-09-12,97.72,97.96,97.17,97.67,7463,0
2012-09-13,97.62,101.42,97.09,99.76,21205,0
2012-09-14,99.08,101,99.08,100.73,25279,0
2012-09-17,100.71,100.91,98.22,99.48,7300,0
2012-09-18,99.07,101.5,98.09,101.24,23289,0
2012-09-19,101.5,102.72,100.21,101.97,22543,0
2012-09-20,100.96,103.2,100.72,102.4,19914,0
2012-09-21,102.04,103.79,102.04,103.57,34554,0
2012-09-24,103.38,105.44,103.07,104.45,26550,0
2012-09-25,104.2,105.18,101.77,101.77,29977,0
2012-09-26,102.55,103.2,100.8,101.62,10885,0
2012-09-27,102.28,102.28,100,101.22,16094,0
2012-09-28,100.4,100.89,99.38,99.65,22706,0
2012-10-01,100.42,101.11,99.15,100.86,10553,0
2012-10-02,100.86,100.86,99.3,100.42,10131,0
2012-10-03,100,100.85,97.9,98.75,37441,0
2012-10-04,99.1,100.58,99.1,100.58,4116,0
2012-10-05,100.23,100.73,97.01,100.73,12827,0
2012-10-08,100.27,101.66,100.27,101.11,3533,0
2012-10-09,100.65,100.84,99.3,99.82,21201,0
2012-10-10,99.64,100.89,98.92,100.89,11611,0
2012-10-11,101.18,101.18,99.36,100.07,8241,0
2012-10-12,99.81,100.51,99.218,99.65,7115,0
2012-10-15,100.19,101.93,99.61,101.91,6224,0
2012-10-16,102,102.1,101.26,101.99,23014,0
2012-10-17,102.1,102.1,100.07,102.03,8626,0
2012-10-18,101.65,101.7,100.11,100.73,6296,0
2012-10-19,101.31,101.31,97.22,98.47,13053,0
2012-10-22,99.21,99.57,98.3,98.97,13183,0
2012-10-23,98.79,99.28,98.15,98.7,12935,0
2012-10-24,98.99,99.7,98.36,98.73,14358,0
2012-10-25,99.66,100.5,99.26,100.49,28479,0
2012-10-26,100.28,100.28,98.505,99.18,3539,0
2012-10-31,99.53,100.2,97.53,100,77428,0
2012-11-01,99.76,102.25,98,100.35,32812,0
2012-11-02,100.42,102.7,97,99.8,21162,0
2012-11-05,99.04,101.23,98.59,99.24,8583,0
2012-11-06,99.72,102.58,98.27,101.57,7752,0
2012-11-07,100.35,100.35,98,98.13,15911,0
2012-11-08,98.29,99.4,98,98.82,17651,0
2012-11-09,98.06,102.2,98.04,101.09,8895,0
2012-11-12,100.35,101.57,99.74,101.43,10844,0
2012-11-13,100.84,100.84,98.601,99.93,15021,0
2012-11-14,100.43,101.08,98,98.08,25797,0
2012-11-15,98.67,99.86,98.05,98.61,26780,0
2012-11-16,99.49,99.95,98.07,99.88,22900,0
2012-11-19,101,101.49,100.01,101.48,21804,0
2012-11-20,100.96,102,100.59,101.63,30324,0
2012-11-21,101.76,102.17,100.93,101.86,20184,0
2012-11-23,100.78,102,100.41,101.67,11889,0
2012-11-26,101.28,102.61,100.84,102.61,19243,0
2012-11-27,102.37,102.87,102.09,102.41,8206,0
2012-11-28,102.3,102.41,100.5,101.33,53748,0
2012-11-29,101.78,102.79,101.78,102.26,17558,0
2012-11-30,102.47,102.5,101.85,102.41,25868,0
2012-12-03,101.95,102.5,101.51,102.21,28990,0
2012-12-04,101.73,104.7,101.73,104.29,35330,0
2012-12-05,104.75,105.79,104.29,105.38,29247,0
2012-12-06,105.2,105.86,105,105.31,14307,0
2012-12-07,105.75,106.27,105,105.62,17213,0
2012-12-10,105.47,105.7,104.21,105.36,13522,0
2012-12-11,105.83,106.43,105.16,105.73,15021,0
2012-12-12,106.25,106.33,104.44,105.1,14200,0
2012-12-13,104.77,105.19,104.22,104.22,7370,0
2012-12-14,104.2,105.17,103.85,104.76,24846,0
2012-12-17,105.89,106.02,104.37,105.13,25483,0
2012-12-18,105.15,105.79,104.43,104.99,34941,0
2012-12-19,105.36,106.25,104.37,106.24,26590,0
2012-12-20,105.69,110.14,105.69,109.1,28206,0
2012-12-21,105.46,107.26,103.16,104.3,93235,0
2012-12-24,104.92,105.48,103.78,103.78,3109,0
2012-12-26,104.5,106.3,102.4,103.84,13227,0
2012-12-27,103.64,104.59,102.28,103.12,24646,0
2012-12-28,102.91,108.53,102.91,107.07,32663,0
2012-12-31,107.6,112.06,105.73,111.98,58470,0
2013-01-02,113.16,125.49,112.72,119.79,134258,0
2013-01-03,119.61,119.61,114.06,117.91,28750,0
2013-01-04,118.7,118.7,117.2,117.85,23997,0
2013-01-07,116.92,117.89,115.21,115.21,5798,0
2013-01-08,114.51,117.25,114.51,115.25,15775,0
2013-01-09,115.88,117.77,115.88,116.03,13436,0
2013-01-10,117.23,118.25,115.57,117.04,14465,0
2013-01-11,117.34,117.6,115.51,115.51,19539,0
2013-01-14,115.53,118.19,115.53,118.19,16817,0
2013-01-15,117.88,117.9,116.08,116.36,14321,0
2013-01-16,117.94,117.94,116.32,116.32,6187,0
2013-01-17,116.36,118.86,116.3,117.23,5398,0
2013-01-18,117.64,117.98,116.25,117.64,24941,0
2013-01-22,118.15,121.44,117.75,120,18711,0
2013-01-23,119.91,120,119.18,119.99,6647,0
2013-01-24,120.43,120.43,118.8,119.83,10868,0
2013-01-25,120.66,121.03,119.31,120.97,18687,0
2013-01-28,121,125.11,118.53,122.03,44806,0
2013-01-29,121.57,125.11,121.52,123.21,20163,0
2013-01-30,123.73,124.62,120.53,121.19,18199,0
2013-01-31,120.71,124.49,118.24,123.06,28178,0
2013-02-01,123.91,125.06,121.65,124.63,12596,0
2013-02-04,123,125.68,121.46,124.07,15773,0
2013-02-05,123.26,125.38,123.26,124.4,8446,0
2013-02-06,124.27,125.55,123.44,125.3,20831,0
2013-02-07,125.6,125.75,123.14,124.62,17951,0
2013-02-08,125.15,125.99,123.33,125.13,71077,0
2013-02-11,125.88,129.83,125.53,128.09,20809,0
2013-02-12,127.75,129.31,127.41,128.5,27949,0
2013-02-13,128.86,128.86,124.05,125.58,12294,0
2013-02-14,125.65,126.05,124.18,125.01,14149,0
2013-02-15,126.48,128.02,126.25,127.05,21136,0
2013-02-19,127.58,128.1,126.63,126.96,9137,0
2013-02-20,127.38,127.38,125.19,125.71,17714,0
2013-02-21,125.94,126.39,124.25,124.77,13694,0
2013-02-22,125.83,126.53,124.65,126.22,14470,0
2013-02-25,125.91,127.1,122.88,123.74,17519,0
2013-02-26,124.24,125.35,123.75,123.88,7188,0
2013-02-27,124.13,126.27,122.92,125.72,35185,0
2013-02-28,125.64,126.54,124.28,125.34,13025,0
2013-03-01,124.4,125.75,123.9,125.53,13755,0
2013-03-04,125.75,125.75,119.66,123.45,37783,0
2013-03-05,124,124,119.28,121.43,80786,0
2013-03-06,122,124,119.49,123.83,39656,0
2013-03-07,123.61,124.35,120.63,123.2,23774,0
2013-03-08,124.23,124.57,123,124,15569,0
2013-03-11,123.46,123.46,121.57,121.87,15250,0
2013-03-12,121.7,122.62,119.91,120.16,11724,0
2013-03-13,119.87,121,118.9,120.98,23100,0
2013-03-14,120.99,123,120.02,122.95,21198,0
2013-03-15,123,123.76,120.46,123.7,42716,0
2013-03-18,122.27,123,121.01,122.19,16191,0
2013-03-19,122.88,124.14,122.22,123.38,11314,0
2013-03-20,123.83,124,123.1,123.67,20238,0
2013-03-21,122.98,124.8,122.05,124.5,20003,0
2013-03-22,124.3,125.4,123.92,125.02,21658,0
2013-03-25,124.85,125.88,124.4,125.69,7242,0
2013-03-26,126.45,126.59,124.7,125.4,8676,0
2013-03-27,124.91,125.3,122.49,124.57,4556,0
2013-03-28,125.22,125.22,121.73,124.29,12770,0
2013-04-01,124.5,124.56,121.5,122.58,24354,0
2013-04-02,123.71,124.96,122.7,122.83,19315,0
2013-04-03,123.43,123.91,121.84,121.9,20405,0
2013-04-04,122,122.88,121.69,122.35,9328,0
2013-04-05,120.4,121.98,120.35,120.35,9074,0
2013-04-08,121.09,121.09,118.56,120.19,13465,0
2013-04-09,120.7,121.5,120.34,120.96,16231,0
2013-04-10,121.05,122.59,120.41,122.54,10349,0
2013-04-11,122.1,125,122.1,123.67,11327,0
2013-04-12,123.45,124.12,122.52,123.88,10662,0
2013-04-15,123.06,124.46,122.53,124.16,43867,0
2013-04-16,125.23,126.6,123.31,126.56,19260,0
2013-04-17,125.46,125.99,124.21,125.3,50620,0
2013-04-18,125.14,125.59,124.15,125.1,22274,0
2013-04-19,125.25,125.49,124.45,125.01,19113,0
2013-04-22,124.99,125,122.79,124.65,41841,0
2013-04-23,124.38,125.7,123.75,125.7,59615,0
2013-04-24,124.8,125.49,124.75,125.08,168579,0
2013-04-25,125.07,127.8,125,127.25,46202,0
2013-04-26,127.16,127.16,125.83,126.5,20275,0
2013-04-29,126.45,127.58,126.01,126.82,21046,0
2013-04-30,126.75,127.34,126.75,127.09,18791,0
2013-05-01,127,127.38,126.95,127.01,56342,0
2013-05-02,127.28,127.84,127,127.06,21505,0
2013-05-03,127.81,130.7,127.81,129.81,52487,0
2013-05-06,129.31,130.4,129.31,129.89,32855,0
2013-05-07,130.05,131.84,129.29,131.84,15679,0
2013-05-08,131.84,134.29,130.54,133.39,18612,0
2013-05-09,133.54,134.87,131.74,132.14,20545,0
2013-05-10,132.73,135.75,131.99,133.41,11109,0
2013-05-13,132.85,134.35,132.35,133.58,14680,0
2013-05-14,134.18,138.99,133.23,135.93,30429,0
2013-05-15,135.95,136,133.18,134,12363,0
2013-05-16,133.83,134.77,132.9,133.4,7811,0
2013-05-17,134.49,134.49,131.62,132.65,19583,0
2013-05-20,133.02,133.78,129.55,131.41,13239,0
2013-05-21,131.8,131.8,129.68,130.44,15906,0
2013-05-22,130.19,132.94,127.26,127.98,17233,0
2013-05-23,127,128,126.6,127.15,37372,0
2013-05-24,126.57,127.56,125.84,126.94,10235,0
2013-05-28,127,128.19,125.51,127.24,23826,0
2013-05-29,126.5,127.75,125.61,126.87,32378,0
2013-05-30,127,127.87,125.52,127.72,32605,0
2013-05-31,126.94,127.77,125.81,126.27,57057,0
2013-06-03,127,132.72,126.22,132.68,46788,0
2013-06-04,132.53,133.95,129.79,130.99,29767,0
2013-06-05,131.14,131.99,129.96,130.44,18161,0
2013-06-06,130.1,132.02,130.1,131,24396,0
2013-06-07,132.05,134.95,131.53,134.94,38558,0
2013-06-10,135,135,133.23,134.02,9796,0
2013-06-11,133.43,134.95,133,133.13,7614,0
2013-06-12,133.97,135,131.6,132.42,14344,0
2013-06-13,132.3,134.08,132.09,133.25,17097,0
2013-06-14,132.65,133.01,130.53,130.83,9582,0
2013-06-17,131.64,133.23,128.45,131.58,35829,0
2013-06-18,132.41,132.94,130.7,132.44,31491,0
2013-06-19,132.69,133.6,131.13,131.54,37587,0
2013-06-20,131.04,131.97,129.12,129.38,24036,0
2013-06-21,128.65,129.76,126.23,127.58,90302,0
2013-06-24,127.18,129.81,127.02,127.71,27350,0
2013-06-25,128.98,131.95,127.71,130.78,32729,0
2013-06-26,132,133.6,131.5,132.3,36798,0
2013-06-27,132.71,134.87,132.71,134.03,27565,0
2013-06-28,133.45,134.22,132.11,132.98,167104,0
2013-07-01,133.21,135.57,132.51,135.2,26807,0
2013-07-02,134.76,136.9,134.25,134.99,17708,0
2013-07-03,133.91,136.3,133.91,134.89,11644,0
2013-07-05,136.79,136.79,134.31,134.97,17630,0
2013-07-08,136.67,138.12,135.01,138,38347,0
2013-07-09,138,138.75,136.93,137.96,24949,0
2013-07-10,138.2,142.45,137.88,141.02,21281,0
2013-07-11,141.51,143.4,139.4,142.71,23108,0
2013-07-12,143,147.73,142.33,145.18,31297,0
2013-07-15,146.19,147.54,144.71,145.83,20924,0
2013-07-16,145.9,147.58,145.05,146.31,25041,0
2013-07-17,147.01,147.85,146,146.61,16188,0
2013-07-18,147.34,147.79,145.38,146,16127,0
2013-07-19,146.64,146.64,144.81,146.24,40819,0
2013-07-22,145.76,146.09,145.02,145.88,20792,0
2013-07-23,145.78,145.78,140.62,143.6,69291,0
2013-07-24,144,145.2,136.9,144.9,34464,0
2013-07-25,144.32,145.89,144.32,145.63,20780,0
2013-07-26,144.78,145.18,144.74,145.14,4622,0
2013-07-29,145,145,142.45,143.75,8274,0
2013-07-30,144.4,144.65,143.17,144.28,12725,0
2013-07-31,144.15,145.07,143.55,143.68,13103,0
2013-08-01,144.6,144.94,143.21,144.09,13616,0
2013-08-02,144,145.39,140.02,145.35,10102,0
2013-08-05,144.54,146.1,143.87,144.73,12728,0
2013-08-06,144.61,144.99,143.26,144.03,15161,0
2013-08-07,143.48,144.56,141.86,142.01,13934,0
2013-08-08,143.28,143.67,140.96,142.8,11349,0
2013-08-09,142.98,144.03,140.53,142.2,15907,0
2013-08-12,140.52,140.86,138.29,139.43,5677,0
2013-08-13,139.05,139.05,133.38,135,44029,0
2013-08-14,134.73,137.6,134,135.89,20753,0
2013-08-15,135.04,136.75,134.01,136.52,16545,0
2013-08-16,135.76,138.24,135.76,137.37,20942,0
2013-08-19,136.52,139.51,136.52,138.1,10754,0
2013-08-20,139.1,140.69,138.38,140.52,21756,0
2013-08-21,139.6,140.59,138.42,138.79,21758,0
2013-08-22,139.54,142.63,139.54,141.72,15310,0
2013-08-23,141.6,142.72,139.82,140.41,9125,0
2013-08-26,140.75,141.5,138.5,138.74,9433,0
2013-08-27,137.9,138.65,134.01,134.07,23433,0
2013-08-28,133.53,134.8,131.5,133.81,18858,0
2013-08-29,133.97,137.2,133.97,136.99,16636,0
2013-08-30,136.5,137.25,133.19,134.77,29467,0
2013-09-03,136.12,137.69,134.6,136.38,16741,0
2013-09-04,136.09,138.98,131.17,134,19937,0
2013-09-05,133.69,135.1,133.03,134.37,11463,0
2013-09-06,134.97,136,132.9,135.34,14112,0
2013-09-09,136,136,134.4,135.96,7325,0
2013-09-10,136.1,138.84,136.1,138.43,12786,0
2013-09-11,138.63,138.84,136.97,137.49,16978,0
2013-09-12,137.1,138.39,136.43,137.02,9977,0
2013-09-13,137.68,139.01,137.23,137.4,10941,0
2013-09-16,138.01,140.63,138.01,140.37,21484,0
2013-09-17,139.77,142.66,139.77,142.37,15400,0
2013-09-18,142.11,143.99,141.38,143.25,16593,0
2013-09-19,143.96,143.96,137.92,138.29,53757,0
2013-09-20,139.47,139.47,134.9,135.21,51298,0
2013-09-23,134.85,139.27,134.21,138.29,13382,0
2013-09-24,137.65,140.19,136.88,138.79,15200,0
2013-09-25,138.89,139.05,137.34,138.45,9200,0
2013-09-26,138.28,139,137.48,138.95,5900,0
2013-09-27,138.32,138.76,136.26,137.13,11689,0
2013-09-30,136.44,137.4,134.56,136.6,17520,0
2013-10-01,136.7,139.28,136.35,138.23,40039,0
2013-10-02,137.66,140,137.23,138.3,110142,0
2013-10-03,138.1,138.9,134.74,135.19,16800,0
2013-10-04,135.11,137.55,135.1,135.73,9600,0
2013-10-07,134.5,136.94,134.24,135.5,12216,0
2013-10-08,136,136,132.5,133.2,20000,0
2013-10-09,132.7,135.48,132.7,135.05,22400,0
2013-10-10,135.99,138.1,135.99,137.1,14000,0
2013-10-11,136.84,137.9,136.84,137.53,18661,0
2013-10-14,136.59,137.71,136.01,137.71,10400,0
2013-10-15,137,139.14,137,138.5,23412,0
2013-10-16,138.8,140.59,138.8,140.42,6132,0
2013-10-17,140.3,141.57,139.7,141.13,11700,0
2013-10-18,142.67,142.67,138.55,140.77,31700,0
2013-10-21,140.21,140.21,137.79,138.99,39400,0
2013-10-22,139.86,140.78,138.04,140.52,22300,0
2013-10-23,139.6,140.8,138.96,139.28,22300,0
2013-10-24,139.6,140.59,138.53,139.12,20100,0
2013-10-25,139.85,140.04,136.42,136.7,17700,0
2013-10-28,136.45,139.49,135.74,138.68,21900,0
2013-10-29,138.45,139.17,135.83,137.89,17800,0
2013-10-30,138.77,138.96,136.18,136.18,17200,0
2013-10-31,138.94,138.94,135.19,135.93,17174,0
2013-11-01,135.49,139.48,135,135.1,22900,0
2013-11-04,135.95,136.43,135,135.66,25100,0
2013-11-05,135.03,136.1,135,135.7,14581,0
2013-11-06,136.74,137.6,135.01,135.16,8200,0
2013-11-07,135.57,136.92,135,135.07,13600,0
2013-11-08,134.13,135.9,133.02,133.8,16100,0
2013-11-11,133.65,134.07,132.05,133.3,11550,0
2013-11-12,134.44,135.57,133.01,134.7,10310,0
2013-11-13,135.96,136.87,134.11,136.87,7531,0
2013-11-14,136.39,136.94,134.33,134.36,8000,0
2013-11-15,134.09,135.07,132.4,133.76,18700,0
2013-11-18,135,135.53,133.25,133.34,17000,0
2013-11-19,133.79,135.21,132.9,134.46,11900,0
2013-11-20,133.1,135.5,133.1,135,19800,0
2013-11-21,135.5,135.5,133.85,135.15,45200,0
2013-11-22,135.1,137.51,133.8,137.32,28300,0
2013-11-25,137.48,140.43,137.48,138.86,20800,0
2013-11-26,139.41,140.7,139.34,139.4,10800,0
2013-11-27,140.17,140.27,138.51,139.51,7900,0
2013-11-29,140.2,140.4,139.31,139.31,8696,0
2013-12-02,139.69,139.72,138.6,138.68,9200,0
2013-12-03,139.85,139.85,138.45,138.73,9600,0
2013-12-04,138.71,139.48,137.25,137.99,21826,0
2013-12-05,137.37,137.95,136.71,137.51,11806,0
2013-12-06,138.67,139.79,137.8,137.91,10100,0
2013-12-09,138,138.35,136.7,138.29,12700,0
2013-12-10,138.45,138.99,136.16,136.67,24300,0
2013-12-11,136.8,136.8,131.46,135.25,24900,0
2013-12-12,136.55,136.55,133.5,134.1,12900,0
2013-12-13,133.91,135.88,133.71,134.3,14700,0
2013-12-16,134.35,136,133.7,134.97,15500,0
2013-12-17,134.44,135.67,133.71,135.25,9569,0
2013-12-18,136.19,136.87,134.09,136.82,17900,0
2013-12-19,136.5,136.5,134.69,134.72,15200,0
2013-12-20,133.37,138.15,133.36,137.09,57000,0
2013-12-23,137.83,139.39,134.6,138.61,21100,0
2013-12-24,139.94,139.94,138.12,138.98,6324,0
2013-12-26,139.03,140,138.54,139.43,8500,0
2013-12-27,139.94,140.49,138.94,140.15,26500,0
2013-12-30,139.76,139.76,136.84,136.85,15000,0
2013-12-31,136.69,139.63,136.41,138.91,23323,0
2014-01-02,137.92,138.79,136.52,137.64,36943,0
2014-01-03,137.77,139.35,137,138.05,21196,0
2014-01-06,137.89,137.99,135,135.57,27200,0
2014-01-07,135.88,136.98,135.11,135.56,19400,0
2014-01-08,135.96,135.96,133.01,133.83,26900,0
2014-01-09,133.98,136.11,133.55,134.13,33800,0
2014-01-10,133.72,135.77,132.84,135.44,29800,0
2014-01-13,135,135.33,132.71,133.8,35300,0
2014-01-14,134.07,135.85,134.07,135.15,12300,0
2014-01-15,134.85,135.62,134.39,135.06,14300,0
2014-01-16,134.99,135.19,133.54,134.49,12453,0
2014-01-17,134.96,134.99,132.35,133.1,28300,0
2014-01-21,133.38,133.59,132.55,133.37,22600,0
2014-01-22,133.37,134.28,133.28,134.11,19500,0
2014-01-23,133.64,134,130.63,131.71,46700,0
2014-01-24,130.71,132.43,130.38,130.89,22607,0
2014-01-27,131.02,131.84,127.72,127.99,39300,0
2014-01-28,127.71,128.51,126.19,127.86,34914,0
2014-01-29,126.51,126.86,122.77,123.12,37000,0
2014-01-30,123.86,125.48,123.07,123.99,44700,0
2014-01-31,122.4,124.25,122.01,123.96,43980,0
2014-02-03,123.99,123.99,122.49,122.6,35626,0
2014-02-04,122.95,124.16,122.95,123.6,27656,0
2014-02-05,124.24,124.24,120.51,121.02,21333,0
2014-02-06,121.47,123.09,119.82,121.58,26078,0
2014-02-07,121.5,122.99,120.06,121.5,38716,0
2014-02-10,121.05,123.62,120.45,123,27242,0
2014-02-11,123.45,125.36,123.25,125.17,88752,0
2014-02-12,125.11,126.18,123.47,124.75,23041,0
2014-02-13,123.5,124.71,122.58,124.09,35185,0
2014-02-14,124.33,125.39,123.22,124.27,25450,0
2014-02-18,124.63,125.65,124.21,125.3,15308,0
2014-02-19,126.52,126.52,123.28,123.28,20367,0
2014-02-20,124.35,127.83,124.35,125.97,18254,0
2014-02-21,126.79,126.79,125.17,126,28095,0
2014-02-24,125.63,127.88,125.63,126.53,19761,0
2014-02-25,125.12,129.23,125.07,125.97,18043,0
2014-02-26,126,126.55,125.16,126.54,19788,0
2014-02-27,126.56,127.08,125.42,126.5,30005,0
2014-02-28,127.77,127.77,123.89,125.18,26320,0
2014-03-03,124.62,124.62,121.8,122.51,13982,0
2014-03-04,124.33,128.02,122.85,128.01,86209,0
2014-03-05,127.05,128.03,125.1,127.86,29566,0
2014-03-06,127.5,130.07,127.39,130.07,76853,0
2014-03-07,130,131.05,128.94,131.05,19515,0
2014-03-10,130.48,134.85,130,134.72,39850,0
2014-03-11,134.99,136.2,133.97,134.87,45727,0
2014-03-12,135,138.21,134.3,138.2,25455,0
2014-03-13,138.01,139.87,138.01,138.85,26990,0
2014-03-14,138.58,138.72,137.05,137.77,31153,0
2014-03-17,138,139.01,137.49,138.34,39876,0
2014-03-18,137.95,138.48,136.96,137.92,26286,0
2014-03-19,137.42,137.91,135.58,136.37,10914,0
2014-03-20,136.61,138.68,135.59,138.26,28340,0
2014-03-21,138.71,141.64,137.88,138.24,77330,0
2014-03-24,138.7,139.32,136.78,137.15,16631,0
2014-03-25,137.51,140.4,136.94,138.5,15715,0
2014-03-26,139.68,139.68,134.01,134.06,18400,0
2014-03-27,134.79,134.88,133,134.67,14854,0
2014-03-28,134.73,136.54,133.5,133.56,12013,0
2014-03-31,135.36,136.4,134.05,136.31,15813,0
2014-04-01,135.95,137.59,134,136.63,24830,0
2014-04-02,136.53,136.53,133.37,134.19,25394,0
2014-04-03,134.45,134.45,131.52,133.26,21630,0
2014-04-04,134.2,134.5,130.99,131.67,20559,0
2014-04-07,131.64,131.76,129.94,131.63,11986,0
2014-04-08,132.55,134.27,131.89,133.69,8528,0
2014-04-09,133.14,134.15,132.94,134.15,13430,0
2014-04-10,133.1,133.2,129.35,131.1,25607,0
2014-04-11,130.21,132.53,130.21,131.52,21754,0
2014-04-14,132.77,135.18,131.51,133.41,29580,0
2014-04-15,131.86,133.56,129.06,131.8,14116,0
2014-04-16,133.06,133.52,132.37,133.21,12340,0
2014-04-17,132.54,134.41,131.47,133.18,8204,0
2014-04-21,132.68,133.64,132.05,133.61,8019,0
2014-04-22,133.73,134.19,133.32,133.59,7327,0
2014-04-23,132.54,133.04,132.06,132.49,16801,0
2014-04-24,132.69,133.3,132.04,133.03,10604,0
2014-04-25,132.11,133.02,129.55,129.68,25221,0
2014-04-28,129.9,129.9,128.16,129.45,19682,0
2014-04-29,130.54,130.54,129.01,129.8,12850,0
2014-04-30,128.83,130,128.06,129.1,20995,0
2014-05-01,128.39,130.02,128.31,129.47,28666,0
2014-05-02,130.6,131.25,129.17,131,22399,0
2014-05-05,129.06,131.13,129.06,130.16,17890,0
2014-05-06,129.95,130.43,127.84,128.01,26940,0
2014-05-07,128,129.37,127.31,129.36,17031,0
2014-05-08,128.53,130.88,127.95,128.22,16175,0
2014-05-09,127.4,130.21,127.4,130.21,17819,0
2014-05-12,130.9,137.93,130.89,137.35,29711,0
2014-05-13,137.38,140.37,136.16,136.16,45172,0
2014-05-14,136.32,137.67,133.04,133.84,44842,0
2014-05-15,133.36,135.99,132.77,135.53,24688,0
2014-05-16,135.58,137.09,134.55,136.89,44937,0
2014-05-19,136.21,139.65,135.18,139.64,29524,0
2014-05-20,138.87,138.87,137.3,137.81,51613,0
2014-05-21,138.65,140.59,137.88,140.06,27637,0
2014-05-22,140.16,141,139.24,140.5,17829,0
2014-05-23,140.47,142.66,139.49,141.98,27839,0
2014-05-27,142.15,143.84,141.19,143,20281,0
2014-05-28,143.03,143.03,140.46,141.67,13147,0
2014-05-29,141.09,142.53,139.94,142.15,11215,0
2014-05-30,142.08,143.14,140.6,140.9,18861,0
2014-06-02,141.47,141.47,139.57,139.91,18417,0
2014-06-03,139.39,141.26,137.6,140.63,22739,0
2014-06-04,140.19,140.94,139.21,139.99,17423,0
2014-06-05,140.05,144.01,140.05,143.83,17965,0
2014-06-06,145,146.92,143.63,146.49,34173,0
2014-06-09,146.68,148.32,145.85,147.75,36439,0
2014-06-10,147.02,147.55,144.52,146.73,21800,0
2014-06-11,145.78,146.51,144.51,145.06,23755,0
2014-06-12,145.95,147.5,144.47,145.16,57989,0
2014-06-13,144.3,145.16,141.46,141.78,35857,0
2014-06-16,142.17,143.09,138.33,142.02,67808,0
2014-06-17,142.25,144.56,140.9,141.92,43120,0
2014-06-18,142.41,142.82,141.01,142.5,38572,0
2014-06-19,142.81,143.16,141.58,142.12,37617,0
2014-06-20,140.5,145,140.5,144.86,135763,0
2014-06-23,144.59,147.38,144.59,146.01,41835,0
2014-06-24,145.54,147.63,145.54,145.79,49822,0
2014-06-25,146.35,147.82,145.5,147.67,52050,0
2014-06-26,147.14,147.73,146.25,146.81,24398,0
2014-06-27,145.51,152.47,145.34,150.09,209012,0
2014-06-30,149.59,150.98,149.09,150.73,32986,0
2014-07-01,151.72,153.69,151.72,153.38,27889,0
2014-07-02,152.93,153.34,151.66,152.46,37900,0
2014-07-03,153.06,153.74,152.45,152.67,13555,0
2014-07-07,152.02,152.02,149.28,149.68,20895,0
2014-07-08,150.54,150.54,147.3,148.91,51657,0
2014-07-09,148.69,149.49,148.09,148.21,34219,0
2014-07-10,146.36,148.02,145.2,146.47,18952,0
2014-07-11,145.7,147.24,144.9,145.39,35091,0
2014-07-14,146.58,147.1,145.31,146.58,15458,0
2014-07-15,146.13,146.13,144.45,145.22,26359,0
2014-07-16,145.88,145.88,143.71,143.72,16582,0
2014-07-17,142.61,143.7,140.97,141.42,38065,0
2014-07-18,140.92,144.63,140.92,143.97,19404,0
2014-07-21,142.9,142.99,141,141.84,17571,0
2014-07-22,142.02,142.79,141.53,142.11,10949,0
2014-07-23,142.37,143.42,141.61,142.01,9544,0
2014-07-24,143.98,143.98,141.5,141.77,15163,0
2014-07-25,141.5,141.87,138.78,139.09,21066,0
2014-07-28,139.67,140,138,139.6,16279,0
2014-07-29,139.34,140.4,138.08,139.11,13454,0
2014-07-30,139.51,139.51,137.94,138.59,10906,0
2014-07-31,137.82,138.6,137.14,138,39247,0
2014-08-01,137.76,139.39,137.6,138.71,28742,0
2014-08-04,137.93,140.14,137.93,139.42,25368,0
2014-08-05,138.75,140.3,138.01,139.05,14200,0
2014-08-06,140.29,140.32,139.25,140.27,8566,0
2014-08-07,139.97,140.15,137.61,139.15,11742,0
2014-08-08,139.27,139.7,138.83,139.1,12402,0
2014-08-11,139.72,140.8,139.27,140.26,12422,0
2014-08-12,140.4,140.57,139.01,139.67,14652,0
2014-08-13,141.1,141.59,140,141.1,27315,0
2014-08-14,140.95,144.77,140.95,144.2,20133,0
2014-08-15,146.91,146.91,143.12,145.87,24229,0
2014-08-18,147.01,149.76,146.34,149.37,22282,0
2014-08-19,149.2,149.25,145.94,147.15,20735,0
2014-08-20,146.79,148.74,144.75,145.62,14681,0
2014-08-21,144.78,146.2,144.5,145.83,16857,0
2014-08-22,144.91,146.48,143.98,145.28,13044,0
2014-08-25,146,147.14,144.35,145.6,11244,0
2014-08-26,146.02,147.97,145.37,145.9,21992,0
2014-08-27,145.7,145.8,144.02,144.83,13714,0
2014-08-28,143.39,144.17,141.82,142.33,26227,0
2014-08-29,142.68,142.68,140,141.9,58964,0
2014-09-02,142.28,144.36,140.4,144.36,19135,0
2014-09-03,144.54,146.2,141.61,142.83,23116,0
2014-09-04,142.77,143.82,140.79,140.79,9196,0
2014-09-05,140.1,141.28,140.03,140.24,7520,0
2014-09-08,140.03,140.97,139.28,140.94,21245,0
2014-09-09,142.26,142.26,138.7,139.54,28243,0
2014-09-10,140,140.75,139.06,139.5,23913,0
2014-09-11,139.24,141.11,139.24,140.86,12505,0
2014-09-12,140.09,141.39,138.93,139.6,19269,0
2014-09-15,140.33,140.33,138.83,139.5,11685,0
2014-09-16,139.49,141.21,139,140.1,14871,0
2014-09-17,139.71,140.43,138.03,139.59,52738,0
2014-09-18,141.6,141.6,139.04,140.57,14575,0
2014-09-19,141.97,141.97,138.5,140.58,55508,0
2014-09-22,140.21,141.24,138.5,139.3,32327,0
2014-09-23,139.53,139.54,138,138.01,22374,0
2014-09-24,139.33,140.87,138.51,139.57,11202,0
2014-09-25,138.39,140.1,138.26,139,18712,0
2014-09-26,138.94,139.63,138.66,139.63,14555,0
2014-09-29,140.79,140.79,138.25,138.93,22378,0
2014-09-30,139.24,141.44,136.31,136.32,37344,0
2014-10-01,135.93,138,135.05,136.35,29901,0
2014-10-02,139.98,139.98,136.26,138.19,7679,0
2014-10-03,137.37,139.24,137.06,137.51,13586,0
2014-10-06,138.2,138.2,135.91,136.5,32477,0
2014-10-07,137.8,137.83,135.13,137,25238,0
2014-10-08,136.45,138.68,135.06,137.58,9079,0
2014-10-09,137,140.58,135.24,136.18,13769,0
2014-10-10,137.23,137.23,135.25,136.51,25207,0
2014-10-13,136,137.99,135.7,136.89,24342,0
2014-10-14,138.66,138.66,136.99,137.76,34547,0
2014-10-15,140.38,140.38,135.27,137.84,21878,0
2014-10-16,136.07,137.65,135.54,137.53,38920,0
2014-10-17,139.49,139.49,135.31,136.99,19227,0
2014-10-20,135.88,137.45,135.71,137.23,10326,0
2014-10-21,138.98,138.98,136.4,137.97,16236,0
2014-10-22,138.5,138.53,136.9,137.24,16523,0
2014-10-23,138.38,138.77,136.91,137.59,15713,0
2014-10-24,138,138.01,137.55,137.94,9079,0
2014-10-27,137.18,138.5,136.74,137.66,13168,0
2014-10-28,138.4,144.19,138,143.23,28573,0
2014-10-29,139,147.55,139,146.65,18945,0
2014-10-30,145.68,149.97,137.98,147.93,25310,0
2014-10-31,149.93,151.65,143.47,148.07,27664,0
2014-11-03,148,148.99,146.03,146.18,14316,0
2014-11-04,145.3,148.98,145.3,148.78,9439,0
2014-11-05,148.52,152.94,148.52,150.15,15986,0
2014-11-06,151.16,151.5,146.62,149.04,17620,0
2014-11-07,146.33,150.44,146.33,149.05,12167,0
2014-11-10,151,151.37,146.87,150.95,16062,0
2014-11-11,150.44,152.21,144.19,150.98,22685,0
2014-11-12,150.01,150.53,148.6,150.5,8534,0
2014-11-13,148.99,149,145.09,145.88,17925,0
2014-11-14,145.35,147.56,145.18,145.61,12336,0
2014-11-17,144.96,146.01,143.63,145,7134,0
2014-11-18,144.91,146.39,143.62,145.19,9221,0
2014-11-19,145.44,145.64,144.23,145,11183,0
2014-11-20,145.61,146.18,144.42,144.42,5674,0
2014-11-21,146.3,147.06,144.12,145.71,13301,0
2014-11-24,145.4,150.85,144.51,147.33,24599,0
2014-11-25,146.73,148,145.3,147,6020,0
2014-11-26,147.2,147.6,146,147.29,4257,0
2014-11-28,146.51,147.31,144.75,145.95,4940,0
2014-12-01,144.4,145.89,144.2,144.51,14914,0
2014-12-02,144.51,146.96,144.5,146.78,9525,0
2014-12-03,146.13,146.78,143.09,143.09,15940,0
2014-12-04,143.46,145.48,142.44,145.47,10596,0
2014-12-05,145.1,145.97,144.17,145.29,8878,0
2014-12-08,145.5,147.44,144.31,147,11235,0
2014-12-09,146,150.5,146,149.81,15669,0
2014-12-10,149.73,149.73,145.52,145.71,9737,0
2014-12-11,148.31,149.4,146.01,147.01,6905,0
2014-12-12,145.52,147.84,145.52,146.8,17879,0
2014-12-15,146.79,148.49,145.46,148.09,28699,0
2014-12-16,148.34,150.12,145.75,146.6,36494,0
2014-12-17,146.09,151.99,145.63,150.69,26782,0
2014-12-18,151.17,151.99,148.06,151.41,17957,0
2014-12-19,150.37,154.12,147.1,152.7,42464,0
2014-12-22,154.19,154.29,152.31,153.41,8471,0
2014-12-23,153.8,155.81,152.1,153.38,21487,0
2014-12-24,153.27,161.73,153.27,154,12615,0
2014-12-26,156.31,161.94,148.08,152.72,12231,0
2014-12-29,152.44,155.15,146.98,153.56,13437,0
2014-12-30,158.06,158.41,153.31,154.5,9267,0
2014-12-31,153.74,154.87,151.95,152.89,11631,0
2015-01-02,152.2,152.91,148.51,149.19,19149,0
2015-01-05,144.7,148.98,144.7,145.4,41025,0
2015-01-06,145,145,142.25,144.15,19972,0
2015-01-07,146.15,146.15,142.71,143.52,19110,0
2015-01-08,144.56,148.36,144.56,147.49,15502,0
2015-01-09,144.69,147.07,142.28,142.32,11457,0
2015-01-12,144.59,144.59,140.51,142.14,9406,0
2015-01-13,142.13,144.81,140.3,140.53,16275,0
2015-01-14,140.03,141.17,135.08,137.54,20875,0
2015-01-15,137.21,139.41,136.25,137.88,18595,0
2015-01-16,137.19,141.1,137.19,139.99,16208,0
2015-01-20,138.41,144.98,136.42,139.95,50948,0
2015-01-21,142.67,142.67,137.93,140,18809,0
2015-01-22,145.89,145.89,140.03,142,42875,0
2015-01-23,141.6,143.6,139.72,140.65,35920,0
2015-01-26,142.25,143.73,138.52,140.89,18274,0
2015-01-27,139.4,141.85,138.9,140.5,18528,0
2015-01-28,140,143.08,135.29,135.95,19864,0
2015-01-29,135.34,138.3,135.29,136.45,30137,0
2015-01-30,135.17,136.65,134.13,134.97,31085,0
2015-02-02,136.04,136.85,133.36,135.48,18368,0
2015-02-03,135.5,137.59,134.88,136.36,66495,0
2015-02-04,137.8,138.92,136.8,137.85,22664,0
2015-02-05,137.15,140.46,137.15,140.46,23630,0
2015-02-06,140,141.61,138.99,140.23,15040,0
2015-02-09,139,140.12,138.02,139.22,7820,0
2015-02-10,138.3,138.3,136.24,136.27,14089,0
2015-02-11,136.16,138.2,134.95,134.95,9365,0
2015-02-12,136.21,137.98,135.11,136.89,17309,0
2015-02-13,136.3,139.99,136.3,137.82,12050,0
2015-02-17,138.14,138.59,136.77,137.75,12211,0
2015-02-18,136.5,137.67,134.71,135.65,62012,0
2015-02-19,136.85,138.22,134.76,138,8702,0
2015-02-20,136.81,138.67,136.05,136.88,17352,0
2015-02-23,136.96,137.95,136.06,136.8,12184,0
2015-02-24,136.86,138.82,136.73,138.4,104233,0
2015-02-25,137.86,140.05,137.86,138.6,38050,0
2015-02-26,137.72,139.8,137.65,138.8,11725,0
2015-02-27,139.13,140.4,137.79,139.1,24661,0
2015-03-02,139.42,142.28,138.59,141,14400,0
2015-03-03,142,142.45,140,140.17,24400,0
2015-03-04,138.21,140.94,138.16,138.97,17400,0
2015-03-05,139,142.16,138.75,139,20400,0
2015-03-06,138.51,140,137.02,137.74,24200,0
2015-03-09,137,139.09,136.01,138.07,81500,0
2015-03-10,137.1,137.84,136.51,136.51,13100,0
2015-03-11,136.3,137.99,136.3,136.55,25900,0
2015-03-12,137.86,140,137.86,139.97,21100,0
2015-03-13,139.9,140.69,139.22,139.96,45000,0
2015-03-16,139.98,141.42,139.55,140.49,31700,0
2015-03-17,139.86,141.24,139.5,140.99,24200,0
2015-03-18,140.3,141.24,140.01,140.74,17300,0
2015-03-19,140.4,141.15,139.06,140.56,19600,0
2015-03-20,138.83,142.8,138.62,141.77,93500,0
2015-03-23,142.56,145.85,141.03,143.44,20400,0
2015-03-24,144.7,144.97,142.93,144.35,11300,0
2015-03-25,143.72,143.72,141.3,141.73,20200,0
2015-03-26,141.54,141.54,140,140.51,15800,0
2015-03-27,139.9,142.95,139.9,142.55,18100,0
2015-03-30,143,143.8,141.82,142.96,13900,0
2015-03-31,142.51,144.08,141.74,141.86,45014,0
2015-04-01,141.11,142.99,141,142.7,22600,0
2015-04-02,141.04,143.5,141.04,142.9,25700,0
2015-04-06,142.17,143.02,140.89,142.6,18800,0
2015-04-07,142.6,142.77,141.5,142.11,12706,0
2015-04-08,141.53,143,141.21,142.4,22000,0
2015-04-09,142.29,142.8,141.1,142,16364,0
2015-04-10,142.66,142.8,142,142.25,10300,0
2015-04-13,142,142.73,141.76,142.3,17300,0
2015-04-14,141.76,142.85,141,141.57,23700,0
2015-04-15,141.52,142.94,141.07,142.08,15582,0
2015-04-16,142.37,142.79,141.55,142.27,7677,0
2015-04-17,141.91,142.6,141.56,142,17000,0
2015-04-20,142.11,142.9,141.64,142.88,17943,0
2015-04-21,142.16,142.99,140,140.99,19795,0
2015-04-22,140.29,141.67,139.36,140.17,8474,0
2015-04-23,140,140.76,139.51,140.75,7400,0
2015-04-24,140.39,141.99,140.39,141.94,9524,0
2015-04-27,142,142,141,141.72,12900,0
2015-04-28,140.62,142.81,140.62,142.65,15112,0
2015-04-29,142.5,143.49,142.28,142.9,10100,0
2015-04-30,142.23,142.5,141.5,142.04,41000,0
2015-05-01,142.2,142.7,141.99,142.4,17800,0
2015-05-04,142.69,143.49,142.25,143.31,18300,0
2015-05-05,143.29,143.5,142.54,143.12,25200,0
2015-05-06,143.5,145.99,142.53,145.29,24174,0
2015-05-07,145.25,147.48,144.62,146.57,17372,0
2015-05-08,146.56,149.58,146.56,148.48,29600,0
2015-05-11,148.48,149.56,147.41,148.37,21300,0
2015-05-12,148.52,149.73,147.76,149.5,21965,0
2015-05-13,147,149.8,147,149.72,28500,0
2015-05-14,149.5,150,148.65,150,24000,0
2015-05-15,150,150.44,148.06,148.06,13628,0
2015-05-18,148.35,149,146.95,148.95,16871,0
2015-05-19,148.35,150.83,147.45,150.75,18024,0
2015-05-20,148.34,152.78,148.15,152.61,16700,0
2015-05-21,151.8,153.59,147.71,152.19,36600,0
2015-05-22,151.87,152,148.65,149.64,37100,0
2015-05-26,149.92,150.66,148.15,148.5,20318,0
2015-05-27,146.42,151.61,146.42,151,22200,0
2015-05-28,151.49,152.29,150.8,151.67,11716,0
2015-05-29,150,152.99,149.36,151.62,44700,0
2015-06-01,152.97,155,152.21,153.59,18586,0
2015-06-02,152.52,156.36,152.52,155.5,22749,0
2015-06-03,156.33,159,154.26,158.99,43000,0
2015-06-04,158.34,158.88,155,156.15,16700,0
2015-06-05,156.78,156.98,153.1,154.9,25300,0
2015-06-08,155.6,158.63,154.51,157.26,24200,0
2015-06-09,159,159,155.5,157.43,21435,0
2015-06-10,158.39,159,155.94,158.65,36430,0
2015-06-11,158.75,160,156.1,159.98,16373,0
2015-06-12,159.79,160.5,157.41,157.9,15000,0
2015-06-15,156.58,157.12,153.3,154.71,93600,0
2015-06-16,154.33,159.79,154.33,158.79,31200,0
2015-06-17,158.92,159,155.61,155.94,25400,0
2015-06-18,156.69,157.98,155.49,157.11,29100,0
2015-06-19,156.57,157.21,155.2,155.26,70200,0
2015-06-22,156,158.65,155.02,157.25,59100,0
2015-06-23,157.14,160.33,156.73,159.97,38013,0
2015-06-24,159.98,161.24,157.29,157.58,43100,0
2015-06-25,157.45,160.12,155.24,156.95,43600,0
2015-06-26,157,158.04,155.6,156.1,52800,0
2015-06-29,155.76,156.9,153.37,154.2,23300,0
2015-06-30,154.96,156.3,153.27,154.95,23487,0
2015-07-01,155.56,156.85,153.05,154.08,40800,0
2015-07-02,153.53,156.05,153.53,155.47,13900,0
2015-07-06,154.61,157.19,154.61,156.8,20300,0
2015-07-07,156.8,158.09,154.83,156.56,24400,0
2015-07-08,160.61,160.61,154.01,154.28,35800,0
2015-07-09,155.91,157.37,154.66,155.65,14700,0
2015-07-10,157,159.47,156.54,159.11,16100,0
2015-07-13,159.07,159.78,157.38,158.83,29100,0
2015-07-14,158.66,163.35,158.55,162.57,52546,0
2015-07-15,162.38,163.45,161.24,162.7,28002,0
2015-07-16,162.02,164.46,161.83,163.31,23600,0
2015-07-17,162.66,164.11,161.91,163,23800,0
2015-07-20,164.75,164.75,161.08,161.26,16000,0
2015-07-21,161,163,161,162.24,20200,0
2015-07-22,163.29,165.62,162,164.1,23500,0
2015-07-23,163.94,166.4,161.01,161.12,46800,0
2015-07-24,161.85,162.55,160.01,160.93,44100,0
2015-07-27,160.06,161.98,160,160.33,17400,0
2015-07-28,161.28,161.85,159,161,40000,0
2015-07-29,161.53,162,160.09,161.79,43600,0
2015-07-30,161.8,162.59,158.72,160.4,40400,0
2015-07-31,161.12,162.2,158.11,159.99,26800,0
2015-08-03,159.2,160.44,157.64,159.95,23739,0
2015-08-04,159.5,161.83,158.12,161.15,24500,0
2015-08-05,160.71,163.39,158.01,159.86,24300,0
2015-08-06,160.33,160.58,155.61,158.55,30002,0
2015-08-07,157.55,160.56,155.84,159.35,28100,0
2015-08-10,157.18,160,153.53,158.37,67100,0
2015-08-11,157,159.34,156.31,159.19,60801,0
2015-08-12,158.51,160.19,156.89,158.29,70900,0
2015-08-13,158.81,160.57,158.09,160.51,61200,0
2015-08-14,160,161.25,158.62,161.16,26900,0
2015-08-17,160.2,162.35,160.2,161.84,42700,0
2015-08-18,157.49,161.3,155,156.6,148600,0
2015-08-19,156.4,156.74,153.05,153.84,23200,0
2015-08-20,153.26,153.97,150.26,151.75,64100,0
2015-08-21,149.76,152.69,149.51,151,83500,0
2015-08-24,146.5,150,144.9,148.06,65646,0
2015-08-25,147.88,151.98,145.12,145.96,56400,0
2015-08-26,148.66,148.66,143.63,146.94,60900,0
2015-08-27,148.21,148.3,144.24,145.85,56900,0
2015-08-28,144.99,146.21,144.82,146.02,45600,0
2015-08-31,146.56,146.68,145.44,146.11,16500,0
2015-09-01,144.25,148.89,144.04,147.07,56200,0
2015-09-02,147.96,149.41,146.11,149.41,132800,0
2015-09-03,148.26,150.49,148.26,149.9,52300,0
2015-09-04,148.46,150.29,148.46,150,87300,0
2015-09-08,150.99,151.03,148.93,151.02,50600,0
2015-09-09,151.82,152.18,149.75,150.01,30900,0
2015-09-10,150.05,151.31,149.79,151.31,63979,0
2015-09-11,150.4,151.36,150,150.56,22800,0
2015-09-14,147.83,151.56,147.83,151.37,28900,0
2015-09-15,151.78,151.84,149.74,150.2,29400,0
2015-09-16,150,150.6,149.47,150.27,21200,0
2015-09-17,150.19,152.73,149.12,150.43,33250,0
2015-09-18,150,151.65,149.95,151.08,71200,0
2015-09-21,151.67,152.43,149.65,150.01,17000,0
2015-09-22,150,150.69,149.47,150,33400,0
2015-09-23,149.36,151.06,149.36,150.9,12671,0
2015-09-24,150.08,151.28,149.26,150.03,15395,0
2015-09-25,150.98,150.98,149.33,149.91,35200,0
2015-09-28,149.5,150.76,148.75,149.02,21245,0
2015-09-29,149.46,149.46,147.25,148.28,20800,0
2015-09-30,149.05,151.39,147.25,150,50100,0
2015-10-01,149.41,150,147.25,148.03,16100,0
2015-10-02,147.25,148.01,145.73,147.63,16700,0
2015-10-05,149.58,150.53,147.85,150.53,9959,0
2015-10-06,150.24,150.53,148.06,148.61,18600,0
2015-10-07,149.4,153.57,149.4,152.88,18631,0
2015-10-08,152.82,155,152.5,153.35,24900,0
2015-10-09,154,154,152.56,153.04,9700,0
2015-10-12,153.13,153.99,151.21,153.22,13927,0
2015-10-13,153.5,155.06,152.55,152.99,15600,0
2015-10-14,152.75,155.56,152.75,153.59,18700,0
2015-10-15,154.4,157.75,153.32,156.79,15100,0
2015-10-16,157.41,159.03,155.83,155.88,19900,0
2015-10-19,155.59,155.59,150.49,153.93,15830,0
2015-10-20,153.9,157.5,153.32,156.8,21800,0
2015-10-21,156.82,156.82,152.54,155.9,15100,0
2015-10-22,156.56,157.94,155.97,157.33,12100,0
2015-10-23,157.5,157.98,154.85,156.92,19600,0
2015-10-26,157.08,158.96,156,158.33,10100,0
2015-10-27,157.97,159,153.84,156.11,15900,0
2015-10-28,156.9,160.76,152.45,159.92,22400,0
2015-10-29,158.91,161.97,156.6,161.21,12800,0
2015-10-30,160.85,161,157.03,157.8,12800,0
2015-11-02,156.04,157.93,153.86,156.55,11456,0
2015-11-03,156.13,157.52,153.51,156.06,22500,0
2015-11-04,156,157.81,153.84,157.81,23201,0
2015-11-05,157.12,159.13,155.27,158.92,19100,0
2015-11-06,158.69,160.22,156.13,159,29600,0
2015-11-09,157.85,160,155.75,157.64,20858,0
2015-11-10,153.4,159.64,153.38,158.85,11000,0
2015-11-11,158.85,160.73,157.94,160.49,8400,0
2015-11-12,159.03,159.32,154.46,154.71,16700,0
2015-11-13,154,158.18,153.92,155.21,16400,0
2015-11-16,156.51,156.79,154.59,156.73,11300,0
2015-11-17,156.75,157.2,155,155.71,10300,0
2015-11-18,157.78,158.04,154.56,156.13,16500,0
2015-11-19,156.48,156.49,154.23,155.85,20400,0
2015-11-20,156.55,156.55,155,156.34,12800,0
2015-11-23,156.67,157.17,154.06,156.53,11600,0
2015-11-24,155.21,155.46,152.07,152.99,29100,0
2015-11-25,153.59,153.59,149.18,150.69,21300,0
2015-11-27,150.16,154.4,150.16,154.35,5900,0
2015-11-30,154.35,155.04,150.21,154.11,26500,0
2015-12-01,154.33,154.89,153.42,154.26,16050,0
2015-12-02,153.82,154.74,151.94,151.94,9648,0
2015-12-03,151.82,153.18,150.63,151.9,17458,0
2015-12-04,151.19,153.5,151.19,152.81,17300,0
2015-12-07,152.21,153.5,150.99,152.1,14500,0
2015-12-08,151.25,152.48,150.66,150.78,11246,0
2015-12-09,150.5,151.28,149.07,149.75,50200,0
2015-12-10,150.55,150.65,149.31,149.88,22500,0
2015-12-11,148.98,150.5,148.98,149.82,46800,0
2015-12-14,149.64,150.76,149.64,150.06,22941,0
2015-12-15,150.47,151,149.21,150.29,30100,0
2015-12-16,150.9,151.17,149,150.18,58900,0
2015-12-17,150.64,151.29,149.96,150.16,18200,0
2015-12-18,149.47,150.37,149.47,149.99,88500,0
2015-12-21,150.12,151.24,149.7,150.77,21100,0
2015-12-22,151,152.7,150,152.7,15468,0
2015-12-23,153.02,155.55,152.31,154.52,29500,0
2015-12-24,153.98,153.98,152.51,153.5,11174,0
2015-12-28,152.88,153.4,150.35,151.5,25043,0
2015-12-29,151.9,153.43,151.2,153.28,18820,0
2015-12-30,153.28,154.43,152.81,154.08,6464,0
2015-12-31,156.04,156.04,149.895,150.04,14201,0
2016-01-04,149.79,150.82,148.05,150.21,61024,0
2016-01-05,151.4,151.71,149.505,150.21,17428,0
2016-01-06,149.31,151.36,149.31,151.36,22598,0
2016-01-07,149.67,150.54,149.42,149.9,28396,0
2016-01-08,149.98,150.745,149.52,150.07,43544,0
2016-01-11,150.66,151.38,149.53,150.75,32024,0
2016-01-12,151.42,152.403,149.71,150.12,27859,0
2016-01-13,150.1,150.933,149.5,150.24,36020,0
2016-01-14,150.56,152.9,149.77,151.17,19971,0
2016-01-15,148.88,151.65,148.88,151.53,48785,0
2016-01-19,151.55,152.32,149.15,150.37,35400,0
2016-01-20,149.35,150.58,147.94,149.95,83225,0
2016-01-21,150,151.2,149.15,150.13,29653,0
2016-01-22,150.99,150.99,149.49,150.29,30958,0
2016-01-25,149.65,150.58,149.65,150.03,36045,0
2016-01-26,150.42,152.38,150,151.74,19126,0
2016-01-27,151.6,152.14,149.773,149.88,19637,0
2016-01-28,151.03,151.99,149.89,151.43,28933,0
2016-01-29,151.61,159.56,151.544,159.52,34835,0
2016-02-01,158.74,159.12,154.314,155.19,20230,0
2016-02-02,154.48,154.48,149.81,151.52,29040,0
2016-02-03,152.48,152.48,149.703,150.06,45511,0
2016-02-04,150.1,150.2,146.93,148.42,87159,0
2016-02-05,148.28,152.77,144.56,145.46,27123,0
2016-02-08,143.98,145.19,143.91,144.1,71175,0
2016-02-09,144.01,145.9,142.351,145.55,35922,0
2016-02-10,147.02,150.3,146.08,148.08,18914,0
2016-02-11,146.89,147.22,145.01,145.65,36520,0
2016-02-12,146.65,152.18,146.65,151.35,14410,0
2016-02-16,152.7,152.7,151.26,152.12,9899,0
2016-02-17,152.56,158.09,151.81,153.73,35739,0
2016-02-18,153.63,155,152.72,153.56,16429,0
2016-02-19,154,155,153.59,153.85,11670,0
2016-02-22,154.87,156.79,153.22,154.63,14529,0
2016-02-23,154.81,156.69,154.3,154.46,24422,0
2016-02-24,153.97,155.75,152.47,155.72,29744,0
2016-02-25,155.55,159.8,155.55,159,16200,0
2016-02-26,159,159.56,156.881,157.49,16284,0
2016-02-29,158.31,159.791,156.72,158.05,17876,0
2016-03-01,159.52,162.5,158.545,161.19,15686,0
2016-03-02,160.9,160.9,158.08,160.1,20502,0
2016-03-03,160.78,160.855,157.97,158.23,19120,0
2016-03-04,158.49,159.09,156.41,159.09,9616,0
2016-03-07,158.22,160,158.22,159.99,18502,0
2016-03-08,160,162.09,159.54,160.71,21693,0
2016-03-09,161.29,162,160.151,161.11,10911,0
2016-03-10,161.41,162.1,159.1,161.23,23365,0
2016-03-11,160.91,164.69,160.85,162.77,24563,0
2016-03-14,161.99,163.5,161.99,162.9,23681,0
2016-03-15,163.3,163.43,161.31,161.99,20534,0
2016-03-16,161.43,162.59,161.05,161.43,16814,0
2016-03-17,160.355,162.83,160.355,162.34,31609,0
2016-03-18,161.44,161.84,158.33,158.82,64344,0
2016-03-21,159.12,160.835,158.45,159.11,30511,0
2016-03-22,157.67,158.497,157.13,158.02,22991,0
2016-03-23,157.75,158.04,156.96,157.64,25559,0
2016-03-24,157.45,157.45,155.74,156.07,21473,0
2016-03-28,156.77,158.737,156.77,157.4,18467,0
2016-03-29,158.22,162.65,157.35,162.63,14360,0
2016-03-30,162.33,163.52,161.85,163.01,11582,0
2016-03-31,162.61,163.785,160.72,162.58,20569,0
2016-04-01,161.59,164.91,161.59,164.87,13635,0
2016-04-04,164.68,164.68,162.13,162.36,13454,0
2016-04-05,161.98,164.56,160.84,161.4,16633,0
2016-04-06,160.562,161.689,159.3,160.94,13968,0
2016-04-07,159.45,160.8,158.5,159.34,23880,0
2016-04-08,159.02,159.96,158.09,159.22,13780,0
2016-04-11,159.72,159.78,158.12,159.3,11399,0
2016-04-12,159.04,161.3,158.26,160.91,16271,0
2016-04-13,160.663,163.49,159.35,163.49,25237,0
2016-04-14,164.06,164.138,161.92,162.95,15408,0
2016-04-15,162.21,162.39,159.86,161.87,24993,0
2016-04-18,161,162.18,159.32,162.04,29062,0
2016-04-19,161.24,162.485,158.92,161.94,10251,0
2016-04-20,162.38,163.13,159.848,162.8,5574,0
2016-04-21,163.22,163.22,159.3,159.36,7979,0
2016-04-22,159.63,161.72,159.63,160.99,16329,0
2016-04-25,160.41,160.8,159,159.24,15258,0
2016-04-26,159.12,162.47,159.12,161.78,23720,0
2016-04-27,161.16,161.46,160.15,160.43,19690,0
2016-04-28,160.325,160.325,158.01,158.4,14742,0
2016-04-29,158.5,159.47,156.79,158.43,20488,0
2016-05-02,158.421,161.19,158.421,160.73,8306,0
2016-05-03,160.66,161.5,158.156,158.64,12765,0
2016-05-04,157.77,159.91,157.31,158.73,14235,0
2016-05-05,158.16,160.93,158.16,159.31,8445,0
2016-05-06,158.24,158.686,157.24,158.46,12228,0
2016-05-09,159.27,159.87,157.85,158.12,5698,0
2016-05-10,158.91,159.4,157.84,158.61,9043,0
2016-05-11,158.64,161.11,156.5,156.71,13712,0
2016-05-12,156.63,158.3,156.14,157.2,8510,0
2016-05-13,156.91,161.54,155.03,156.2,10228,0
2016-05-16,156.81,158.27,156.445,157.1,9414,0
2016-05-17,157.54,157.54,154,154.24,16925,0
2016-05-18,154.16,156.63,154.16,156.34,6463,0
2016-05-19,155.7,155.7,152.54,154.17,19146,0
2016-05-20,155.08,159.935,154.36,155.79,17809,0
2016-05-23,154.98,155.89,152.91,153.38,17431,0
2016-05-24,154.5,156.58,154.5,155.72,18460,0
2016-05-25,155.86,157.4,154.87,156.39,15610,0
2016-05-26,156.8,156.8,154.8,155.22,5017,0
2016-05-27,155.78,157.32,155.155,157.24,9417,0
2016-05-31,156.84,156.85,155,155.87,13061,0
2016-06-01,155.34,156.78,155.1,156.29,15606,0
2016-06-02,155.34,156.5,155.18,155.4,16329,0
2016-06-03,155.15,156.83,153.92,154.34,12121,0
2016-06-06,153.38,156.2,150.11,155,18999,0
2016-06-07,155.3,155.81,153.03,155.4,16942,0
2016-06-08,156.4,156.4,151.5,155.52,10911,0
2016-06-09,156,156.82,154.16,155.06,20757,0
2016-06-10,154.52,155.91,154.03,154.61,14332,0
2016-06-13,155.05,157.5,154.11,156.22,38978,0
2016-06-14,156.44,157.27,155.44,156.33,16995,0
2016-06-15,156.05,156.885,154.32,154.42,15354,0
2016-06-16,154.24,156.2,153,155.69,17857,0
2016-06-17,153.38,157.72,153.15,153.15,134159,0
2016-06-20,154.83,155.99,154.13,154.9,17577,0
2016-06-21,153.76,156.89,153.44,156.79,19333,0
2016-06-22,156.76,158.86,154.36,155.47,21947,0
2016-06-23,156.4,157.15,153.66,156.96,15391,0
2016-06-24,153.25,155.7,150.02,152.47,43802,0
2016-06-27,151.3,152.24,148.91,151.31,31541,0
2016-06-28,152.01,155.77,151.54,153.94,27804,0
2016-06-29,155.4,158.4,153.986,157.68,29739,0
2016-06-30,158.32,162.08,157.32,161.99,20783,0
2016-07-01,161.7,162.93,157.7,159.2,20640,0
2016-07-05,159,160.06,158.21,159.78,18696,0
2016-07-06,159.04,159.95,157.65,159.21,15485,0
2016-07-07,158.83,160.78,158.14,159.4,15355,0
2016-07-08,160.69,162,157.32,161.73,40923,0
2016-07-11,161.9,164.48,161.069,162.86,23951,0
2016-07-12,164.25,167.34,163,164.52,30845,0
2016-07-13,165.12,168.03,164.32,165.99,18931,0
2016-07-14,167.69,169.58,167.288,168.5,13919,0
2016-07-15,169.89,170.94,168.48,170.7,31377,0
2016-07-18,170.55,171.66,168.93,169.02,17384,0
2016-07-19,168.86,168.86,166.33,167.01,26908,0
2016-07-20,167.75,168.53,167.01,167.08,10152,0
2016-07-21,166.33,167.78,164.8,166.05,20977,0
2016-07-22,164.46,168.86,162.89,167.81,9408,0
2016-07-25,167.81,168.743,166.28,168,7397,0
2016-07-26,166.6,170,165.86,167.8,9258,0
2016-07-27,166.59,169.94,166.59,169.44,9307,0
2016-07-28,168.57,169.71,167.101,168.95,11328,0
2016-07-29,167.89,168.3,165.92,166.59,13855,0
2016-08-01,167.19,169.04,166.56,167.31,10705,0
2016-08-02,167.43,167.88,165.5,166.01,12669,0
2016-08-03,166.3,168.15,165.44,167.74,8564,0
2016-08-04,167.44,169.33,165.42,167.08,16773,0
2016-08-05,166.84,169.92,166.26,168.63,15207,0
2016-08-08,167.77,168.97,166.98,168.51,36460,0
2016-08-09,167.6,168.88,166.36,167.61,23574,0
2016-08-10,168.7,168.7,165.05,166.41,15084,0
2016-08-11,166.615,166.87,164.93,165.99,9729,0
2016-08-12,165.38,166.489,163.46,164.88,11132,0
2016-08-15,164.49,166.39,163.6,165.01,9188,0
2016-08-16,164.03,165.445,163.82,164.16,9544,0
2016-08-17,164.52,164.52,161.5,162.67,21492,0
2016-08-18,161.71,162.52,160.831,162.46,4290,0
2016-08-19,162.93,162.93,160.08,161.86,19494,0
2016-08-22,160.75,162.44,160.16,162.44,5418,0
2016-08-23,163.11,164.02,162.25,164,15598,0
2016-08-24,164.79,164.85,162.54,162.56,10897,0
2016-08-25,162.56,165.72,162.56,164.62,7964,0
2016-08-26,165.68,165.68,163.13,164.4,3837,0
2016-08-29,164.23,165.76,163.86,164.52,7926,0
2016-08-30,164.43,168.92,164.055,166.09,14607,0
2016-08-31,166.32,168.63,165.78,166.59,15648,0
2016-09-01,166.82,167.25,165.125,166.34,8019,0
2016-09-02,166.91,167.48,164.66,166.13,5225,0
2016-09-06,165.86,165.92,163.72,164.81,16167,0
2016-09-07,164.62,165.98,164.187,165.78,12414,0
2016-09-08,165.5,167.14,163.9,164.45,9883,0
2016-09-09,163.12,163.12,160.22,160.44,12229,0
2016-09-12,159.55,163.94,159.55,163.08,12819,0
2016-09-13,162.02,162.853,159.555,160.01,10000,0
2016-09-14,160.11,160.824,159,160,14150,0
2016-09-15,159.55,160.45,159.19,160.14,6914,0
2016-09-16,160.73,160.73,159.01,159.95,50157,0
2016-09-19,160.12,162.97,159.52,159.7,15737,0
2016-09-20,160.7,160.7,159.9,160.08,4487,0
2016-09-21,160.35,164,160.16,163.25,32925,0
2016-09-22,164.48,166.77,164.111,166.59,11351,0
2016-09-23,165.61,165.8,162.462,162.85,15166,0
2016-09-26,161.16,161.47,160.195,161.26,7600,0
2016-09-27,160.78,163.995,160.424,163.27,8620,0
2016-09-28,163.18,165.69,162.14,164.74,4228,0
2016-09-29,163.76,163.76,160.811,161.57,7296,0
2016-09-30,161.86,165.05,161.47,164.1,8862,0
2016-10-03,163.35,164.7,161.01,163,8954,0
2016-10-04,163.1,164.88,161.01,163.74,12403,0
2016-10-05,163.52,165.45,162.15,163,21078,0
2016-10-06,162.99,165.95,162.12,165.92,21605,0
2016-10-07,165.13,167.15,164.9,166.15,21185,0
2016-10-10,167.3,170.75,166.96,168.69,31620,0
2016-10-11,168.22,168.74,165.575,166.99,25294,0
2016-10-12,167,168.615,166.55,167.36,35406,0
2016-10-13,167,167.2,165,165.29,18305,0
2016-10-14,165.99,167.21,165.13,167.01,9356,0
2016-10-17,167.2,167.2,165.6,165.95,20322,0
2016-10-18,166.75,166.75,165.25,165.65,18286,0
2016-10-19,166.4,166.4,164.755,165.8,5256,0
2016-10-20,166,166,164.05,164.5,20535,0
2016-10-21,163.25,164.8,163,164.3,13590,0
2016-10-24,165.65,166.6,164.7,165.8,13278,0
2016-10-25,165.45,166.65,164.423,166.25,12971,0
2016-10-26,166,167.8,165.8,167.45,16976,0
2016-10-27,167.9,169,166.2,166.3,11538,0
2016-10-28,166.55,167.5,166.05,166.5,22710,0
2016-10-31,166.025,169.4,166.025,168.6,11668,0
2016-11-01,168.425,169.6,166.45,166.85,18524,0
2016-11-02,166.8,168.55,166.1,166.8,14035,0
2016-11-03,168,169.75,166.45,167.2,18285,0
2016-11-04,166.85,167.95,166.1,166.6,14699,0
2016-11-07,169.1,172.65,166.85,170.9,17709,0
2016-11-08,170.75,175.4,167.4,173,15236,0
2016-11-09,172.1,184.5,172.1,181.6,21709,0
2016-11-10,183.7,200,181.8,189,36338,0
2016-11-11,188.8,200,188.8,200,77961,0
2016-11-14,200.5,202.5,196.425,200.05,61937,0
2016-11-15,200,202.9,195.95,202.15,47163,0
2016-11-16,201,209.35,199.65,203.8,54133,0
2016-11-17,205.2,205.2,198.725,199.6,28729,0
2016-11-18,200.45,200.65,195.78,197.5,51619,0
2016-11-21,198.8,200.4,194.396,197,30122,0
2016-11-22,197.8,201.1,195.5,200.1,37304,0
2016-11-23,199.5,200.7,188.033,200.05,31009,0
2016-11-25,198,199.7,196.55,197.7,13635,0
2016-11-28,196.25,201.7,195.355,198.7,28770,0
2016-11-29,199.95,200.1,194.75,198.6,39336,0
2016-11-30,199.75,201.7,196.45,196.65,19395,0
2016-12-01,198.5,198.5,195.6,196.75,18503,0
2016-12-02,196.3,198.8,192,193.2,28386,0
2016-12-05,193.7,196.25,190.05,193.65,29512,0
2016-12-06,194.7,195.275,194.15,194.15,41412,0
2016-12-07,194,194,190.45,190.7,34303,0
2016-12-08,190.7,193.9,190.7,192.75,53499,0
2016-12-09,192.8,194,190.6,192.9,20928,0
2016-12-12,193.7,198,192.55,195.25,33286,0
2016-12-13,196.9,200.8,196.9,198.1,25456,0
2016-12-14,198.9,199.2,197.2,197.65,24963,0
2016-12-15,196.75,200.4,196.75,198.5,37907,0
2016-12-16,197.95,202,197.2,197.75,68880,0
2016-12-19,197.75,204.5,196.4,204.25,25537,0
2016-12-20,204.95,204.95,201.4,202.7,25391,0
2016-12-21,202.7,203.4,198.95,199.1,26708,0
2016-12-22,197.3,200.5,194.05,198.5,24358,0
2016-12-23,198,203.7,198,202,18161,0
2016-12-27,200.2,200.5,198,198.1,27299,0
2016-12-28,198.7,199.35,195.65,198.25,12647,0
2016-12-29,199.55,199.7,196.3,198.25,8100,0
2016-12-30,198.85,199.1,196.25,197.7,14873,0
2017-01-03,200.85,203.05,196.7,197.9,18858,0
2017-01-04,199.05,203.75,199.05,203.45,22508,0
2017-01-05,202.05,202.7,197.2,198.7,13351,0
2017-01-06,200,200.95,198.1,199.2,10361,0
2017-01-09,198.2,199,195.25,196.6,23978,0
2017-01-10,196.2,197.85,192.5,196.75,22811,0
2017-01-11,198.25,199.35,196.05,198.1,15211,0
2017-01-12,207.3,207.3,193.55,194.25,24705,0
2017-01-13,194.85,195.45,193.1,194.3,11979,0
2017-01-17,193.05,196.75,193.05,195.35,17889,0
2017-01-18,196.7,196.9,193.15,195.7,17834,0
2017-01-19,194.75,194.95,192,193.3,15692,0
2017-01-20,194.9,194.934,192.45,192.7,14446,0
2017-01-23,192.9,196.1,192,193.95,13176,0
2017-01-24,195.8,198.8,194.9,198.35,23862,0
2017-01-25,196.861,199.5,195.75,198.7,22085,0
2017-01-26,196.75,199.25,195.8,198.9,11324,0
2017-01-27,199.4,199.975,195.2,197.15,28214,0
2017-01-30,196.05,196.05,192.6,193.3,11845,0
2017-01-31,192.95,194.5,192.05,193.65,20855,0
2017-02-01,192.45,194,192.15,193.3,14719,0
2017-02-02,192.3,192.9,190,190.4,11843,0
2017-02-03,191.3,194.45,191.3,192.6,18424,0
2017-02-06,191.05,193.3,190.15,190.85,11723,0
2017-02-07,191.1,191.65,189.2,190.8,13386,0
2017-02-08,190.1,192.05,188.4,190.65,18030,0
2017-02-09,195.8,195.8,189.455,191.1,15973,0
2017-02-10,191.2,192.8,190.545,192,16744,0
2017-02-13,193.4,193.6,191.65,192,26407,0
2017-02-14,191.15,192.5,189.05,192.4,9940,0
2017-02-15,191.55,197.2,191,194.7,13658,0
2017-02-16,193.4,197.15,192.2,193,32298,0
2017-02-17,193.9,193.9,191.65,192.85,55521,0
2017-02-21,193.75,195.1,191.65,194.45,41178,0
2017-02-22,193,194.3,191.85,192.95,12626,0
2017-02-23,192.55,194.15,192.3,193.65,34023,0
2017-02-24,192.4,194.45,192.4,193.45,15261,0
2017-02-27,193.2,193.9,191.45,193.2,22474,0
2017-02-28,193.55,194.4,192.35,193.75,33246,0
2017-03-01,196.35,198.8,194.2,198.8,33852,0
2017-03-02,198.8,198.9,195.5,196.05,28797,0
2017-03-03,196,196.75,191.05,195.05,22374,0
2017-03-06,194.5,194.5,191.1,193.4,33261,0
2017-03-07,193.1,193.35,191.05,192.15,17662,0
2017-03-08,192.8,193,190.8,191,36529,0
2017-03-09,191.25,192.9,188.9,190,31776,0
2017-03-10,190,191.6,188.05,190.35,41456,0
2017-03-13,192.7,192.7,190.05,191.65,25048,0
2017-03-14,190.95,193.65,190.95,193.35,20711,0
2017-03-15,194,194.3,192,194.2,25678,0
2017-03-16,195,195,190,194.3,33842,0
2017-03-17,193.6,197.9,192.55,195,88332,0
2017-03-20,195.4,196.35,192.3,193.4,35465,0
2017-03-21,193.5,194.6,190.1,190.65,38227,0
2017-03-22,191.8,192,187.1,187.1,32347,0
2017-03-23,186.2,189.8,186.2,187.65,27818,0
2017-03-24,188.4,188.5,185.425,186.05,26751,0
2017-03-27,183.85,185.6,181.5,184.85,38018,0
2017-03-28,183.9,187,182.85,185.7,13284,0
2017-03-29,185.05,187.2,183.1,186.75,21725,0
2017-03-30,187.5,191.2,186.6,190.1,29935,0
2017-03-31,190.25,192.45,189.2,191.3,29986,0
2017-04-03,191.825,192,189.5,190.75,31123,0
2017-04-04,189.489,190.45,189,189.6,18086,0
2017-04-05,190.15,193.55,188.05,188.1,25102,0
2017-04-06,188,188.65,186.3,187.5,19348,0
2017-04-07,187.5,190.95,184.8,188.45,30666,0
2017-04-10,187.2,188.8,186.35,188.55,17423,0
2017-04-11,187.3,188.9,187.3,188.6,10782,0
2017-04-12,188.75,188.75,185.94,186.35,14084,0
2017-04-13,187.8,188.15,183.05,184.6,30404,0
2017-04-17,183.6,188.6,182.05,186.6,26431,0
2017-04-18,186.1,187.5,184.6,187,14251,0
2017-04-19,187.25,191,186.1,186.85,19190,0
2017-04-20,186.85,187.725,184.5,186.8,23481,0
2017-04-21,186.8,189.45,186.355,188.8,16474,0
2017-04-24,191.35,193.45,187.605,192.25,26196,0
2017-04-25,194.25,197,193.95,194.5,25706,0
2017-04-26,195.85,199.95,193,197.15,17036,0
2017-04-27,198.25,198.5,194.95,195.55,18588,0
2017-04-28,194.9,194.9,193.45,194.8,15825,0
2017-05-01,193.35,194.2,192.85,194.2,11094,0
2017-05-02,194.8,196.2,190.25,191,18862,0
2017-05-03,191.55,191.6,188.4,191.3,32659,0
2017-05-04,192.65,192.65,190.3,192.1,12788,0
2017-05-05,191.5,191.5,188.1,190.55,19430,0
2017-05-08,189.339,192.15,188.95,191,28922,0
2017-05-09,191.5,192.4,190.25,191.6,19224,0
2017-05-10,189.7,189.7,183.5,184.5,55263,0
2017-05-11,184.45,184.85,181.35,184.35,27985,0
2017-05-12,182.8,184.35,182.505,184.05,24160,0
2017-05-15,184.25,187.475,183.75,185.1,26896,0
2017-05-16,184.6,186,184.325,185.15,21515,0
2017-05-17,183.15,186.9,183.15,185.2,39593,0
2017-05-18,185.15,186.85,184.55,185.95,47007,0
2017-05-19,185.1,187.05,183.7,184.7,34860,0
2017-05-22,185.8,188.5,184.3,186,25925,0
2017-05-23,185.6,186.825,182.5,186.5,22347,0
2017-05-24,186.65,189.95,186.05,187.6,24298,0
2017-05-25,188.75,190.05,187.7,189.95,19201,0
2017-05-26,191,191.4,188.7,190.2,25104,0
2017-05-30,189.25,189.25,186.05,187.8,19640,0
2017-05-31,188.75,188.75,186,187.65,17316,0
2017-06-01,185.05,191.1,185.05,190.55,26340,0
2017-06-02,190.35,196.15,190.35,193.8,30528,0
2017-06-05,194.8,200.1,192.5,195.6,39040,0
2017-06-06,194.95,195.8,190.8,190.9,18833,0
2017-06-07,191,192.5,188.243,190.9,22558,0
2017-06-08,190.7,195.05,190.7,193.35,21699,0
2017-06-09,191.15,197.1,191.15,196.95,31971,0
2017-06-12,197.25,199.05,180.5,197.55,34169,0
2017-06-13,197.25,199.9,196.45,196.7,23810,0
2017-06-14,196.9,197.6,195.7,196.7,24735,0
2017-06-15,193.2,198.5,193.2,197.7,18145,0
2017-06-16,198.25,198.45,195.4,197.8,48403,0
2017-06-19,189.45,198.5,189.45,197,24595,0
2017-06-20,196.8,197.75,194.2,194.7,17656,0
2017-06-21,196.1,196.6,193.9,194.4,19971,0
2017-06-22,194.85,195.45,193.9,194.7,16786,0
2017-06-23,194.1,196.5,192.5,194.5,50071,0
2017-06-26,195.25,196.35,193.2,194.25,20164,0
2017-06-27,194.2,195.35,193.7,194.6,27335,0
2017-06-28,193.7,201.75,193.7,199.2,26254,0
2017-06-29,199.65,204.3,199.15,200.85,36628,0
2017-06-30,200.7,201.1,195.75,198.65,28797,0
2017-07-03,201.85,204.2,201.05,201.25,14218,0
2017-07-05,200.1,200.1,197.8,198.4,13692,0
2017-07-06,197.85,199.3,196.9,197.6,18745,0
2017-07-07,197,203.25,196.7,202.8,19764,0
2017-07-10,201.6,204.85,197.6,202.9,25449,0
2017-07-11,204.2,204.2,198.1,201.65,31793,0
2017-07-12,201.65,203.9,200.6,202.6,20819,0
2017-07-13,202.6,204.7,200,203.05,11090,0
2017-07-14,202.7,204.3,201.8,201.9,46908,0
2017-07-17,201.5,204.95,201.35,203.05,67553,0
2017-07-18,202.8,204.35,202.5,202.65,24277,0
2017-07-19,203.208,204.45,202.1,202.9,19234,0
2017-07-20,203.05,204.95,201.8,203.6,17792,0
2017-07-21,208.2,208.2,202.65,205.3,29063,0
2017-07-24,205.75,205.75,202,204.1,24497,0
2017-07-25,204.95,206.85,204.15,204.55,28816,0
2017-07-26,204.75,205.5,202.2,202.8,21227,0
2017-07-27,202.3,202.35,197.7,199.6,22031,0
2017-07-28,199.55,203.35,199.55,201.95,10231,0
2017-07-31,199.7,204.2,199.7,202.75,15707,0
2017-08-01,200.305,204.75,200.305,203.45,8892,0
2017-08-02,201.725,202.95,201.05,201.2,12470,0
2017-08-03,201.8,201.8,199.45,199.75,13638,0
2017-08-04,202.05,203.5,200.938,202.95,16436,0
2017-08-07,203.05,203.35,201.341,203.3,15882,0
2017-08-08,198.35,204.1,198.35,203.5,26018,0
2017-08-09,202.45,202.65,199.5,201.85,26909,0
2017-08-10,201.05,202.65,199.55,200.5,25730,0
2017-08-11,201.2,201.5,196.8,198,37041,0
2017-08-14,199.35,202,197.9,200.65,29611,0
2017-08-15,202.3,205.375,200.2,201.65,41225,0
2017-08-16,202.05,203.2,199.85,202.25,42658,0
2017-08-17,201.3,202.9,199.325,200.75,45834,0
2017-08-18,199.75,202.7,199.55,201.8,28922,0
2017-08-21,201.9,202.5,201.2,202.2,17634,0
2017-08-22,202.75,203.4,202.55,202.75,22301,0
2017-08-23,202.3,203.4,202.1,202.95,24465,0
2017-08-24,203.7,204,202.55,203.3,33435,0
2017-08-25,204.3,204.5,202.4,203.65,22278,0
2017-08-28,203.6,204.175,201.15,203.2,35139,0
2017-08-29,201.9,202.9,200.25,201.65,22628,0
2017-08-30,202.15,202.75,201.4,201.4,18815,0
2017-08-31,202.45,207.925,201.2,207.55,47231,0
2017-09-01,207.85,212.35,205.75,206.8,37613,0
2017-09-05,202.5,205.55,197.15,197.3,26240,0
2017-09-06,197.95,200.15,197.8,200,26697,0
2017-09-07,201,201,196.125,197.05,29646,0
2017-09-08,194.4,202.65,193.1,200.65,30897,0
2017-09-11,202,204.75,201.35,203.3,21919,0
2017-09-12,203.65,207.025,202.65,205.9,17528,0
2017-09-13,204.85,210.025,203.812,209.15,31292,0
2017-09-14,209.2,209.2,198,206.45,27271,0
2017-09-15,207,209.845,205.2,207.5,60263,0
2017-09-18,208.6,208.6,206.65,207.15,18267,0
2017-09-19,208.05,209.925,206.1,208.3,28159,0
2017-09-20,208.4,211.925,207,208.05,23639,0
2017-09-21,207.2,210.15,207.2,209.65,19198,0
2017-09-22,208.2,213.95,208.2,212.85,28981,0
2017-09-25,212.35,216.5,212.35,216.5,29127,0
2017-09-26,216.7,219.95,215.3,217.55,76834,0
2017-09-27,218.95,224.3,216.6,221.9,41034,0
2017-09-28,221.95,224.6,220.255,222.9,26301,0
2017-09-29,222.2,224.05,218.6,222.35,33623,0
2017-10-02,223.15,229.25,223.15,226.85,37885,0
2017-10-03,227.7,230.15,225.95,228.1,64168,0
2017-10-04,229.05,229.1,225.4,226.05,30491,0
2017-10-05,226.35,231.475,226.35,228.75,36602,0
2017-10-06,229.1,231.8,226.45,228.15,46383,0
2017-10-09,228.3,229.35,226.65,227.25,17198,0
2017-10-10,228.65,230.05,227.7,229,21624,0
2017-10-11,227.3,231,227.3,229.3,22477,0
2017-10-12,229.85,231.4,227.15,228.4,34246,0
2017-10-13,229,231,229,230.7,23364,0
2017-10-16,231.2,231.95,229.25,230.55,22260,0
2017-10-17,230.75,232.5,229.7,231.3,15887,0
2017-10-18,230,233.875,229.6,230.6,40750,0
2017-10-19,229.85,232.35,229.4,232.3,14214,0
2017-10-20,234.75,237.3,233.2,234.3,22575,0
2017-10-23,234.95,235,233.05,233.55,11050,0
2017-10-24,234.15,236.15,232.55,233.8,26509,0
2017-10-25,233.8,234.475,231.58,233.1,14727,0
2017-10-26,233.5,233.5,229.3,231.25,31275,0
2017-10-27,230,231.9,227.1,231.4,24371,0
2017-10-30,231.2,231.2,226,227.9,19628,0
2017-10-31,228.65,228.7,226.75,227.8,22342,0
2017-11-01,229.65,230.3,226,227.8,13645,0
2017-11-02,226.8,230.25,225.9,229.8,16163,0
2017-11-03,229.9,231.15,228.55,228.7,20565,0
2017-11-06,227.3,230.5,227.3,230.5,10851,0
2017-11-07,229.75,231.5,227.5,229.35,30431,0
2017-11-08,228.75,229.95,225.75,226.3,23757,0
2017-11-09,225,229.3,222,224.5,20374,0
2017-11-10,224.1,227.55,219.7,219.85,12636,0
