Date,Open,High,Low,Close,Volume,OpenInt
1999-05-04,67.665,68.78,62.329,62.659,24472946,0
1999-05-05,62.213,62.213,58.991,61.547,8295140,0
1999-05-06,60.542,61.773,59.712,60.488,3185852,0
1999-05-07,60.488,66.671,59.429,65.998,5331091,0
1999-05-10,65.331,65.441,62.549,62.941,2839054,0
1999-05-11,62.329,63.389,61.885,62.888,2017182,0
1999-05-12,63.216,66.671,61.547,65.441,2915697,0
1999-05-13,65.222,67,64.555,65.166,1253094,0
1999-05-14,63.444,64.329,61.491,62.497,2256860,0
1999-05-17,61.547,62.549,60.542,61.098,2275059,0
1999-05-18,60.77,62.714,60.662,61.098,1542762,0
1999-05-19,61.773,62.158,61.218,61.71,797532,0
1999-05-20,61.939,62.441,60.879,60.879,571013,0
1999-05-21,60.662,61.274,60.107,60.107,1026465,0
1999-05-24,59.656,59.878,57.872,58.154,1636945,0
1999-05-25,57.096,58.71,56.986,57.432,1822679,0
1999-05-26,58.427,59.32,56.146,58.819,1757445,0
1999-05-27,57.872,60.323,57.598,60.323,1338175,0
1999-05-28,60.323,61.274,59.656,60.488,988859,0
1999-06-01,59.32,59.32,56.593,57.149,1045870,0
1999-06-02,56.758,57.041,55.207,56.32,2416825,0
1999-06-03,56.986,57.149,56.202,56.65,934803,0
1999-06-04,57.259,59.656,57.259,58.209,1488270,0
1999-06-07,58.043,60.323,58.043,58.71,977894,0
1999-06-08,58.209,58.49,56.758,56.758,626820,0
1999-06-09,57.204,58.318,56.65,58.318,670349,0
1999-06-10,57.759,57.816,56.376,56.43,728238,0
1999-06-11,56.933,57.259,55.481,56.32,1062753,0
1999-06-14,56.538,56.986,53.867,54.533,900265,0
1999-06-15,55.982,56.43,55.426,55.872,911885,0
1999-06-16,56.933,58.262,56.933,58.098,756856,0
1999-06-17,57.432,59.55,57.432,57.872,1047843,0
1999-06-18,57.204,57.759,56.538,57.706,673088,0
1999-06-21,59.375,62.267,59.265,61.885,1985606,0
1999-06-22,62.441,62.441,60.323,60.542,1278311,0
1999-06-23,59.712,60.041,57.759,57.872,1482025,0
1999-06-24,58.819,59.212,57.432,57.936,1544736,0
1999-06-25,58.318,59.485,58.209,58.991,1218665,0
1999-06-28,59.158,60.107,58.545,59.265,860246,0
1999-06-29,58.762,60.991,58.762,60.323,690521,0
1999-06-30,60.991,64.329,58.874,64.329,2332730,0
1999-07-01,63.551,63.606,62.103,63.05,892044,0
1999-07-02,62.831,63.389,62.047,63.162,588665,0
1999-07-06,62.329,63.389,61.657,62.768,819678,0
1999-07-07,61.939,62.329,60.542,60.542,711356,0
1999-07-08,60.542,61.329,59.825,59.878,465318,0
1999-07-09,60.041,60.719,59.878,59.878,342849,0
1999-07-12,60.542,61.38,60.436,60.879,600504,0
1999-07-13,60.77,61.152,60.214,60.436,1063083,0
1999-07-14,59.984,60.323,59.93,60.214,973835,0
1999-07-15,60.542,60.542,60.107,60.488,948071,0
1999-07-16,60.323,61.218,60.323,60.597,522662,0
1999-07-19,60.77,62.997,60.77,61.829,708391,0
1999-07-20,61.547,62.714,60.436,60.662,971536,0
1999-07-21,60.542,60.597,59.768,60.436,686469,0
1999-07-22,60.662,60.77,59.212,59.212,635373,0
1999-07-23,59.101,59.101,56.986,57.041,841169,0
1999-07-26,57.204,57.652,56.263,56.32,821762,0
1999-07-27,57.204,58.545,56.376,58.318,649299,0
1999-07-28,58.098,59.101,56.986,58.819,641181,0
1999-07-29,58.318,58.318,57.432,57.872,708284,0
1999-07-30,57.872,57.872,56.65,57.259,690301,0
1999-08-02,57.204,57.486,55.535,55.929,621010,0
1999-08-03,55.929,55.929,54.095,54.15,918467,0
1999-08-04,53.921,54.761,53.419,53.419,1405166,0
1999-08-05,53.255,53.419,51.477,52.755,1688367,0
1999-08-06,52.48,52.48,49.864,50.08,1434657,0
1999-08-09,50.309,51.193,49.698,49.698,1477416,0
1999-08-10,50.191,51.031,49.242,50.856,1992624,0
1999-08-11,51.643,54.93,51.248,54.88,1501212,0
1999-08-12,54.827,55.489,54.037,54.15,913092,0
1999-08-13,55.708,56.439,55.382,56.329,611139,0
1999-08-16,56.211,56.211,54.321,56.099,836126,0
1999-08-17,56.439,57.552,55.882,56.211,1027230,0
1999-08-18,56.211,56.211,54.488,55.599,898292,0
1999-08-19,54.987,55.773,54.26,54.93,684820,0
1999-08-20,55.152,56.156,54.987,55.599,481985,0
1999-08-23,56.047,56.941,55.882,56.776,917917,0
1999-08-24,56.722,57.997,56.047,56.602,980411,0
1999-08-25,56.329,57.387,55.599,57.104,493278,0
1999-08-26,57.104,57.89,55.991,55.991,414882,0
1999-08-27,56.211,56.211,54.88,54.93,290878,0
1999-08-30,55.1,55.1,52.925,52.925,480340,0
1999-08-31,53.093,53.987,52.37,53.377,544480,0
1999-09-01,54.037,54.15,53.377,53.821,614099,0
1999-09-02,53.093,53.931,52.537,52.873,797752,0
1999-09-03,54.205,56.329,54.205,56.329,827682,0
1999-09-07,56.211,57.496,55.708,55.773,892044,0
1999-09-08,55.708,56.776,55.436,55.826,802685,0
1999-09-09,55.773,55.826,54.432,55.1,492069,0
1999-09-10,55.656,56.301,54.987,56.301,697648,0
1999-09-13,55.489,56.047,55.326,55.436,274873,0
1999-09-14,54.771,54.771,52.426,52.981,1272496,0
1999-09-15,53.649,53.649,51.805,52.031,1063740,0
1999-09-16,52.253,52.755,51.248,51.477,825819,0
1999-09-17,52.306,53.593,52.199,53.593,1224364,0
1999-09-20,53.593,54.205,53.093,54.205,791390,0
1999-09-21,54.037,55.1,52.087,52.755,2597513,0
1999-09-22,53.482,55.326,52.697,54.705,1682669,0
1999-09-23,55.1,55.545,54.205,54.26,975590,0
1999-09-24,54.488,55.489,54.321,55.271,911557,0
1999-09-27,55.326,55.882,54.649,54.93,684929,0
1999-09-28,54.705,55.545,54.488,55.545,898949,0
1999-09-29,55.656,55.991,54.542,54.827,878118,0
1999-09-30,55.271,55.773,54.432,54.432,1220748,0
1999-10-01,54.432,54.649,52.031,52.81,869784,0
1999-10-04,53.093,55.044,53.093,55.044,810689,0
1999-10-05,55.436,56.439,54.771,55.545,1140818,0
1999-10-06,55.436,57.104,55.152,57.104,1035235,0
1999-10-07,57.104,57.223,56.385,56.385,401615,0
1999-10-08,55.773,57.05,55.207,57.05,535926,0
1999-10-11,56.885,57.05,56.659,56.83,251411,0
1999-10-12,56.83,56.885,55.991,56.156,706311,0
1999-10-13,55.656,55.882,54.15,54.432,430891,0
1999-10-14,53.987,55.826,52.537,55.326,1113955,0
1999-10-15,53.987,54.095,51.978,53.321,1192898,0
1999-10-18,53.756,53.756,51.697,52.873,803342,0
1999-10-19,53.093,54.432,53.093,53.876,1187087,0
1999-10-20,53.987,55.656,53.987,55.1,547988,0
1999-10-21,54.761,55.261,54.649,55.261,309078,0
1999-10-22,56.099,58.782,56.047,58.563,1803272,0
1999-10-25,58.051,58.117,56.546,57.223,729116,0
1999-10-26,56.767,57.722,55.261,55.261,712886,0
1999-10-27,55.489,57.89,55.426,57.552,1548687,0
1999-10-28,57.672,64.82,57.672,64.376,4367453,0
1999-10-29,64.428,65.934,62.752,63.48,2730620,0
1999-11-01,63.031,63.48,61.967,62.019,1040826,0
1999-11-02,61.856,64.146,61.801,62.357,595352,0
1999-11-03,62.412,62.469,61.07,61.463,1013086,0
1999-11-04,62.302,63.25,62.084,62.695,625394,0
1999-11-05,64.376,66.434,63.699,65.878,1430712,0
1999-11-08,65.714,65.714,64.82,65.269,714423,0
1999-11-09,65.714,65.768,64.146,64.255,762667,0
1999-11-10,63.48,65.039,63.143,64.319,744138,0
1999-11-11,64.376,65.714,63.981,65.541,629670,0
1999-11-12,66.106,71.36,65.934,71.297,2442479,0
1999-11-15,70.403,71.47,69.063,69.736,1093235,0
1999-11-17,72.526,72.757,70.239,71.132,1365474,0
1999-11-18,71.36,72.526,70.849,71.686,1218665,0
1999-11-19,71.525,72.309,71.187,71.47,361379,0
1999-11-22,71.078,71.744,70.183,71.242,361706,0
1999-11-23,71.47,72.081,69.29,69.508,719575,0
1999-11-24,69.29,69.508,68.613,68.953,565422,0
1999-11-26,69.006,69.508,68.507,69.116,117976,0
1999-11-29,69.063,69.063,66.499,66.609,567832,0
1999-11-30,66.827,68.953,66.609,67.165,1014182,0
1999-12-01,66.827,68.113,66.827,68.113,548207,0
1999-12-02,68.169,69.399,68.169,69.29,497334,0
1999-12-03,70.183,72.135,70.075,70.685,734049,0
1999-12-06,70.794,70.913,68.452,68.843,323550,0
1999-12-07,69.063,72.363,69.063,72.363,968247,0
1999-12-08,73.148,73.148,71.525,71.525,802795,0
1999-12-09,72.19,73.531,71.297,71.525,1321948,0
1999-12-10,71.525,73.703,71.132,73.314,1519960,0
1999-12-13,72.863,74.151,72.473,73.366,1028983,0
1999-12-14,72.81,72.81,69.563,70.403,1212413,0
1999-12-15,69.508,71.078,69.508,71.022,1177330,0
1999-12-16,70.794,71.078,69.508,70.239,337586,0
1999-12-17,70.294,72.026,70.127,71.686,594364,0
1999-12-20,73.314,74.76,72.19,73.2,1428190,0
1999-12-21,72.081,74.206,71.078,72.363,1304624,0
1999-12-22,72.418,72.757,70.739,71.242,577595,0
1999-12-23,72.418,73.703,72.135,72.418,583292,0
1999-12-27,71.97,74.096,71.97,73.366,426725,0
1999-12-28,73.366,76.602,73.366,75.991,901034,0
1999-12-29,76.441,78.839,76.329,78.673,871429,0
1999-12-30,80.461,83.036,80.069,82.425,1062645,0
1999-12-31,82.194,84.766,81.804,84.212,420478,0
2000-01-03,84.212,84.375,78.456,78.956,1998322,0
2000-01-04,77.781,78.228,73.531,73.978,1806563,0
2000-01-05,72.309,73.2,70.075,70.52,1662821,0
2000-01-06,70.294,75.546,70.294,73.531,2022996,0
2000-01-07,74.262,74.37,71.413,73.813,1236095,0
2000-01-10,73.083,75.884,73.083,75.436,880529,0
2000-01-11,75.991,77.116,75.602,75.831,886565,0
2000-01-12,75.21,76.887,74.542,75.436,1004425,0
2000-01-13,76.104,76.104,74.096,75.546,779548,0
2000-01-14,76.441,77.725,76.275,76.551,665524,0
2000-01-18,75.991,79.679,75.765,77.672,1201344,0
2000-01-19,77.672,79.908,77.561,78.283,698307,0
2000-01-20,77.891,78.731,75.982,76.931,681754,0
2000-01-21,77.16,77.16,75.7,76.714,594806,0
2000-01-24,78.337,78.337,72.965,73.183,781634,0
2000-01-25,74.306,75.373,73.749,75.089,821542,0
2000-01-26,75.32,79.23,75.32,79.004,1191364,0
2000-01-27,79.004,80.517,78.447,79.679,769683,0
2000-01-28,78.337,78.784,77.107,77.891,851692,0
2000-01-31,77.891,82.087,77.443,82.031,879105,0
2000-02-01,83.143,83.263,81.019,81.694,891493,0
2000-02-02,81.247,82.031,79.341,81.583,1057712,0
2000-02-03,80.573,81.583,75.929,76.432,2426693,0
2000-02-04,78.11,78.11,74.807,75.822,1591664,0
2000-02-07,75.592,77.443,74.751,76.769,1019449,0
2000-02-08,76.769,80.234,76.769,80.069,1123603,0
2000-02-09,80.069,80.069,77.499,77.662,435386,0
2000-02-10,77.662,78.163,76.551,77.552,551719,0
2000-02-11,77.39,79.459,76.096,76.212,939517,0
2000-02-14,76.212,77.771,75.765,77.443,688327,0
2000-02-15,77.214,77.552,76.212,77.443,594697,0
2000-02-16,77.662,78.163,74.197,74.252,789747,0
2000-02-17,75.876,75.876,72.627,73.522,981841,0
2000-02-18,75.646,75.646,72.29,72.346,1014731,0
2000-02-22,72.738,73.749,72.234,73.022,789525,0
2000-02-23,72.791,77.891,72.572,76.769,770670,0
2000-02-24,76.824,80.517,76.551,80.234,1315477,0
2000-02-25,80.069,84.158,79.004,79.908,1461520,0
2000-02-28,79.908,79.908,77.891,78.784,567942,0
2000-02-29,79.459,82.814,78.784,82.814,1514366,0
2000-03-01,83.48,86.618,83.425,84.822,1632449,0
2000-03-02,85.279,87.621,84.265,86.173,1994597,0
2000-03-03,86.835,91.765,86.618,91.765,2517259,0
2000-03-06,91.992,94.226,91.653,92.829,1558004,0
2000-03-07,93.047,94.672,91.709,93.888,1141696,0
2000-03-08,94.006,94.335,89.248,91.096,1141475,0
2000-03-09,91.096,96.856,90.649,95.961,587129,0
2000-03-10,98.247,106.56,97.139,100.5,2230543,0
2000-03-13,96.244,103.41,95.351,98.809,1594406,0
2000-03-14,99.83,101.03,92.658,93.779,716067,0
2000-03-15,91.765,94.451,90.759,92.712,767817,0
2000-03-16,92.996,94.006,88.853,92.493,2220017,0
2000-03-17,93.224,105.07,92.438,104.29,2301810,0
2000-03-20,105.29,110.1,100.77,101.55,2471318,0
2000-03-21,99.391,107.25,95.351,105.86,2952422,0
2000-03-22,102.85,105.58,102.79,104.87,1380276,0
2000-03-23,104.29,106.56,103.06,106.56,1816651,0
2000-03-24,106.56,114.59,105.35,108.6,2120904,0
2000-03-27,105.86,106.88,100.05,100.28,1441783,0
2000-03-28,98.021,103.41,97.139,101.37,1808426,0
2000-03-29,102.07,103.97,99.156,102.23,827023,0
2000-03-30,100.82,102.95,94.116,95.686,1360870,0
2000-03-31,96.699,100.16,92.493,94.226,1856557,0
2000-04-03,97.363,99.211,94.451,94.451,1962033,0
2000-04-04,94.902,95.124,81.583,87.96,4100151,0
2000-04-05,87.285,89.19,83.71,87.23,3550956,0
2000-04-06,90.423,94.902,89.53,94.902,1837258,0
2000-04-07,95.124,96.021,90.588,91.765,1505925,0
2000-04-10,93.102,97.689,92.712,95.846,1918615,0
2000-04-11,95.903,96.975,93.385,93.833,1257808,0
2000-04-12,95.351,96.021,86.393,86.448,2849032,0
2000-04-13,86.618,87.849,82.643,85.279,3703357,0
2000-04-14,83.036,83.036,71.113,74.086,5323967,0
2000-04-17,73.183,78.556,72.518,78.337,3826048,0
2000-04-18,78.337,84.995,77.771,83.927,2402792,0
2000-04-19,83.754,83.819,80.346,82.522,1524236,0
2000-04-20,82.303,82.303,78.884,79.615,1163403,0
2000-04-24,79.615,82.021,75.858,77.872,1934404,0
2000-04-25,79.441,87.74,78.438,87.01,1470838,0
2000-04-26,87.458,88.853,84.265,84.714,1782877,0
2000-04-27,82.021,86.28,81.009,85.322,1943285,0
2000-04-28,86.28,87.403,81.467,83.592,1256051,0
2000-05-01,83.592,91.096,83.592,86.957,2542912,0
2000-05-02,85.159,87.512,82.916,83.363,1827172,0
2000-05-03,82.698,85.834,80.396,81.684,2117175,0
2000-05-04,81.912,82.47,78.994,80.845,1009467,0
2000-05-05,80.115,82.643,78.383,80.563,1510965,0
2000-05-08,77.088,78.776,76.869,78.264,3088599,0
2000-05-09,77.088,77.99,75.974,76.76,1906775,0
2000-05-10,74.406,75.019,72.217,73.003,2566266,0
2000-05-11,73.058,74.626,72.107,72.5,2495439,0
2000-05-12,71.934,76.086,71.934,75.099,2095467,0
2000-05-15,75.126,78.884,75.126,78.045,1829804,0
2000-05-16,78.884,80.006,75.301,76.64,2783137,0
2000-05-17,76.301,77.088,74.406,75.911,1349687,0
2000-05-18,75.192,78.438,75.192,76.424,1636945,0
2000-05-19,75.52,76.195,73.622,75.803,1685738,0
2000-05-22,74.853,75.192,72.271,73.503,1475335,0
2000-05-23,73.393,76.64,73.058,74.233,1319976,0
2000-05-24,74.069,74.963,71.269,71.715,1677730,0
2000-05-25,72.163,74.736,64.482,65.441,4418659,0
2000-05-26,65.551,65.777,62.185,62.576,2607383,0
2000-05-30,64.09,65.833,63.305,64.536,2417919,0
2000-05-31,64.536,67.117,63.754,65.943,1495289,0
2000-06-01,66.837,69.637,65.998,68.46,1847350,0
2000-06-02,75.746,78.208,74.853,77.872,3911894,0
2000-06-05,77.872,78.776,75.746,75.746,1728607,0
2000-06-06,75.301,76.301,73.285,74.517,1132813,0
2000-06-07,74.289,78.884,73.842,77.707,1447156,0
2000-06-08,77.872,78.548,76.248,76.248,1375999,0
2000-06-09,76.301,77.6,74.626,74.626,1103870,0
2000-06-12,74.68,75.584,73.285,74.68,803454,0
2000-06-13,74.853,76.869,74.069,76.301,847748,0
2000-06-14,76.367,81.009,76.028,80.618,2141954,0
2000-06-15,80.618,81.401,77.99,80.902,2325385,0
2000-06-16,80.902,81.965,78.548,80.618,1965103,0
2000-06-19,80.845,83.363,80.226,82.134,2294687,0
2000-06-20,82.021,83.754,78.328,79.779,2590388,0
2000-06-21,78.884,79.221,75.52,77.654,3152407,0
2000-06-22,77.654,77.654,73.503,75.52,1622801,0
2000-06-23,76.424,77.99,75.301,77.088,1772572,0
2000-06-26,77.762,78.884,76.869,78.656,1289052,0
2000-06-27,78.656,80.115,78.548,79.168,1289052,0
2000-06-28,78.884,81.521,78.884,80.563,1294206,0
2000-06-29,80.789,83.48,79.168,83.036,1518973,0
2000-06-30,83.363,85.997,82.971,84.959,2785550,0
2000-07-03,84.602,85.105,83.754,85.105,496783,0
2000-07-05,84.602,86.957,84.149,85.997,1180839,0
2000-07-06,80.681,84.265,79.221,83.537,3665423,0
2000-07-07,83.537,85.386,81.521,85.105,1387619,0
2000-07-10,85.05,88.637,84.093,87.568,1643196,0
2000-07-11,87.458,88.918,87.01,88.297,1369531,0
2000-07-12,89.756,93.451,89.756,91.38,3016237,0
2000-07-13,90.094,93.451,89.19,93.451,2420114,0
2000-07-14,93.451,94.344,92.217,93.395,1253199,0
2000-07-17,93.287,93.34,89.637,89.637,1343109,0
2000-07-18,91.436,93.451,90.649,93.111,2685884,0
2000-07-19,92.502,92.838,89.919,90.312,958484,0
2000-07-20,90.649,94.179,90.649,93.057,1126784,0
2000-07-21,93.004,94.854,92.274,93.56,1266686,0
2000-07-24,94.006,95.981,92.217,94.574,1598243,0
2000-07-25,94.911,95.799,93.057,95.143,1197833,0
2000-07-26,94.802,95.076,92.217,95.076,1367668,0
2000-07-27,94.911,95.467,89.637,89.747,1424349,0
2000-07-28,89.858,90.705,86.098,88.407,1502967,0
2000-07-31,86.164,88.797,84.813,88.571,1901292,0
2000-08-01,88.853,91.765,87.057,90.312,2182521,0
2000-08-02,89.071,92.383,89.071,91.653,14441420,0
2000-08-03,91.208,94.802,90.194,94.802,2960536,0
2000-08-04,97.838,101.34,96.926,99.85,4066930,0
2000-08-07,100.08,103.21,98.494,102.36,2694656,0
2000-08-08,102.36,103.51,101.22,101.4,2175944,0
2000-08-09,101.4,104.78,100.41,103.15,1632341,0
2000-08-10,103.57,104.78,99.97,100.53,1303526,0
2000-08-11,100.3,107.57,100.3,107.57,1633220,0
2000-08-14,105.9,109.27,104.66,108.36,2326260,0
2000-08-15,108.42,108.42,105.68,106.08,1698236,0
2000-08-16,105,106.25,100.19,101.4,2764060,0
2000-08-17,101.45,106.72,101.45,106.49,1952055,0
2000-08-18,106.72,106.82,104.09,105,936229,0
2000-08-21,104.94,106.6,104.33,105.74,1186321,0
2000-08-22,105.85,109.06,105.68,107.57,2388866,0
2000-08-23,107.45,107.45,105.97,106.82,1809742,0
2000-08-24,106.87,108.48,105.85,106.14,1150797,0
2000-08-25,106.37,107.87,105.1,107.12,1079090,0
2000-08-28,106.14,111.73,106.14,109.87,1559868,0
2000-08-29,109.06,114.36,108.94,114.36,2736100,0
2000-08-30,112.63,113.53,110.49,111.01,2341938,0
2000-08-31,111.73,116.22,111.17,116.22,1528510,0
2000-09-01,114.89,116.49,114.07,116.34,1089616,0
2000-09-05,115.51,116.71,114.13,115.62,1298593,0
2000-09-06,115.51,119.25,114.42,115,2307072,0
2000-09-07,114.77,116.22,113.02,115.51,1147725,0
2000-09-08,114.42,115.95,111.3,111.52,1489809,0
2000-09-11,113.97,118.87,113.37,118.47,2980491,0
2000-09-12,118.76,119.9,116.39,117.85,2088782,0
2000-09-13,116.01,117.34,114.3,115.34,1575985,0
2000-09-14,116.12,118.25,115.51,115.79,1401327,0
2000-09-15,114.89,115,111.57,112.09,1580043,0
2000-09-18,111.3,111.41,105.68,106.43,2642796,0
2000-09-19,106.43,109.01,103.51,107.63,3601392,0
2000-09-20,109.06,110.31,103.15,105.9,2266837,0
2000-09-21,102.31,102.59,99.85,101.64,2548065,0
2000-09-22,98.72,103.68,98.266,103.1,2612648,0
2000-09-25,104.21,106.54,104.16,104.55,1466894,0
2000-09-26,103.33,103.79,98.266,99.53,2228900,0
2000-09-27,99.62,100.3,94.911,96.088,2202475,0
2000-09-28,96.03,102.82,96.03,101.4,2074089,0
2000-09-29,100.08,105.21,100.02,102.36,2405203,0
2000-10-02,101.52,104.88,101.52,103.57,1380054,0
2000-10-03,103.79,104.88,101.4,102.2,1647472,0
2000-10-04,101.87,101.93,97.482,98.209,1927388,0
2000-10-05,98.494,104.04,98.494,103.1,2032640,0
2000-10-06,101.75,101.99,94.625,97.709,3974609,0
2000-10-09,96.03,96.602,93.057,94.461,1767638,0
2000-10-10,94.518,94.911,89.747,92.161,3009108,0
2000-10-11,89.301,95.143,86.666,93.34,6040693,0
2000-10-12,93.34,93.34,84.423,84.64,4082062,0
2000-10-13,84.64,91.544,84.64,91.096,3068537,0
2000-10-16,89.53,95.189,88.407,93.004,3810479,0
2000-10-17,92.774,93.168,86.383,89.071,2315297,0
2000-10-18,85.705,91.041,82.46,87.951,4853167,0
2000-10-19,91.436,93.842,89.637,90.366,2546534,0
2000-10-20,90.366,95.531,89.637,94.298,1872016,0
2000-10-23,94.071,94.461,90.979,92.048,2214316,0
2000-10-24,93.111,95.706,88.964,90.869,2087574,0
2000-10-25,89.301,90.194,86.035,86.439,2375489,0
2000-10-26,86.439,88.059,81.657,83.509,2578766,0
2000-10-27,84.467,86.035,82.56,83.574,2299179,0
2000-10-30,83.344,88.451,83.235,86.712,1977709,0
2000-10-31,85.815,91.153,84.64,89.691,2043497,0
2000-11-01,86.938,87.84,84.968,86.883,2296549,0
2000-11-02,87.723,89.858,86.543,89.181,1650980,0
2000-11-03,89.181,91.315,89.181,90.25,1818512,0
2000-11-06,88.397,89.181,86.262,86.316,2113666,0
2000-11-07,86.316,87.166,83.574,84.236,1926072,0
2000-11-08,83.115,84.019,81.44,83.061,2248745,0
2000-11-09,82.67,83.574,80.197,82.56,2023106,0
2000-11-10,79.971,82.331,78.293,80.142,2855391,0
2000-11-13,77.619,79.023,74.863,77.619,3510389,0
2000-11-14,80.874,82.67,79.304,79.86,2376038,0
2000-11-15,78.401,82.898,78.237,80.928,2029902,0
2000-11-16,80.928,83.899,79.86,82.169,1341351,0
2000-11-17,81.94,82.049,77.725,79.131,1533664,0
2000-11-20,79.076,79.238,74.36,74.581,1823333,0
2000-11-21,73.684,76.157,71.553,75.646,2266069,0
2000-11-22,74.47,74.699,71.214,71.835,2518356,0
2000-11-24,72.564,74.132,72.5,73.239,1190926,0
2000-11-27,74.132,75.036,72.837,74.132,2065313,0
2000-11-28,75.254,75.7,72.338,72.338,1865331,0
2000-11-29,73.348,74.47,71.999,74.47,2553879,0
2000-11-30,73.567,74.077,69.19,73.796,2756386,0
2000-12-01,73.796,76.714,73.402,73.684,1514034,0
2000-12-04,72.338,74.524,72.107,73.458,1755905,0
2000-12-05,75.482,80.761,74.917,79.751,4364821,0
2000-12-06,78.848,83.682,77.443,78.848,4149928,0
2000-12-07,78.794,79.696,76.038,77.169,1705364,0
2000-12-08,79.076,82.724,79.076,82.56,2262451,0
2000-12-11,82.331,86.6,82.106,86.262,4242793,0
2000-12-12,85.815,85.872,82.443,83.061,1961706,0
2000-12-13,83.682,85.705,82.503,84.521,2821620,0
2000-12-14,82.106,82.778,77.834,78.566,3433312,0
2000-12-15,78.171,78.171,75.373,77.9,3248783,0
2000-12-18,79.971,81.657,77.169,77.224,3374322,0
2000-12-19,78.401,85.368,77.725,80.308,6587037,0
2000-12-20,78.848,83.682,78.848,80.874,4210776,0
2000-12-21,80.874,85.307,79.696,84.301,3368184,0
2000-12-22,85.815,90.366,84.521,88.787,2897712,0
2000-12-26,88.505,92.161,87.504,91.491,2409915,0
2000-12-27,90.303,92.502,89.858,91.544,1954356,0
2000-12-28,90.759,96.612,90.759,96.264,2723053,0
2000-12-29,96.323,97.383,95.531,96.097,2275059,0
2001-01-02,93.788,94.802,87.611,90.085,3511155,0
2001-01-03,89.91,103.8,88.843,103.8,8064343,0
2001-01-04,102.22,104.89,99.76,101.29,6432879,0
2001-01-05,97.942,99.76,95.027,96.936,4745940,0
2001-01-08,95.706,96.436,92.217,95.579,2378673,0
2001-01-09,96.717,97.494,92.838,94.125,2516488,0
2001-01-10,91.88,97.883,91.88,97.494,2978081,0
2001-01-11,97.494,100.75,96.612,99.311,4028225,0
2001-01-12,99.251,99.64,97.719,97.719,1980123,0
2001-01-16,97.779,101.53,97.1,98.838,2486447,0
2001-01-17,98.611,103.23,98.219,98.838,3522449,0
2001-01-18,98.494,98.838,96.485,96.717,2833027,0
2001-01-19,97.159,99.86,96.985,99.8,3026762,0
2001-01-22,99.8,103.46,99.76,101.76,3052197,0
2001-01-23,102.77,104.57,102.55,104.35,3586261,0
2001-01-24,103.46,107.95,102.55,106.05,5603335,0
2001-01-25,106.05,106.05,101.76,102.16,2986742,0
2001-01-26,101.65,103.46,100.36,103.17,2681829,0
2001-01-29,103,105.93,103,104.26,1787372,0
2001-01-30,105.15,106.8,102.6,106.73,1863903,0
2001-01-31,106.73,107.72,101.72,102.32,3838107,0
2001-02-01,103.36,106.63,103,106.34,2828529,0
2001-02-02,105.79,106.91,102.5,102.51,2367048,0
2001-02-05,102.32,102.55,100.08,100.83,2784999,0
2001-02-06,101.6,101.6,97.472,98.001,2463204,0
2001-02-07,98.395,98.908,93.624,94.635,3440764,0
2001-02-08,95.085,97.553,94.726,95.312,2978519,0
2001-02-09,94.545,98.051,92.748,96.926,3006480,0
2001-02-12,96.886,98.494,94.902,98.494,2140749,0
2001-02-13,98.858,99.56,94.451,95.265,2426803,0
2001-02-14,95.716,95.799,93.004,93.779,2632491,0
2001-02-15,95.312,97.383,93.287,96.436,3311170,0
2001-02-16,94.006,94.726,91.125,91.305,2872823,0
2001-02-20,91.844,91.852,84.877,86.354,3589223,0
2001-02-21,86.354,88.698,84.212,84.922,4685965,0
2001-02-22,84.931,87.705,82.096,87.44,4953489,0
2001-02-23,86.534,87.349,81.185,86.393,4770060,0
2001-02-26,86.492,88.608,83.327,88.425,4256389,0
2001-02-27,87.932,90.403,86.818,88.46,4530604,0
2001-02-28,87.349,87.359,82.106,82.531,5203141,0
2001-03-01,80.415,82.579,78.438,82.408,5844763,0
2001-03-02,81.231,84.202,80.152,82.22,4501330,0
2001-03-05,82.22,83.664,79.803,82.898,3110853,0
2001-03-06,84.512,87.705,83.974,85.771,3461162,0
2001-03-07,85.562,86.043,83.344,85.413,4144664,0
2001-03-08,85.322,86.09,81.546,82.531,3375094,0
2001-03-09,82.408,82.417,78.171,78.264,3254816,0
2001-03-12,77.408,77.81,73.374,74.206,5329451,0
2001-03-13,76.238,78.938,75.117,78.721,5039557,0
2001-03-14,76.377,79.067,74.76,75.482,7006962,0
2001-03-15,77.362,80.883,77.224,79.112,5160711,0
2001-03-16,81.411,81.858,78.31,78.759,4808105,0
2001-03-19,80.061,82.36,79.387,81.804,3514116,0
2001-03-20,82.761,83.208,78.319,78.319,7972357,0
2001-03-21,78.357,80.508,76.329,76.458,5705959,0
2001-03-22,76.238,79.615,72.863,77.279,6333872,0
2001-03-23,78.712,80.854,78.171,80.789,4415149,0
2001-03-26,80.789,83.208,79.679,80.281,3610052,0
2001-03-27,78.938,84.112,78.618,84.112,4056841,0
2001-03-28,82.761,82.761,77.81,78.482,4525338,0
2001-03-29,77.973,80.646,77.362,79.248,3806749,0
2001-03-30,79.076,80.479,76.551,76.551,3131248,0
2001-04-02,76.551,78.438,75.566,75.71,3223240,0
2001-04-03,75.654,76.377,72.845,73.148,3512471,0
2001-04-04,72.508,73.54,69.261,69.745,6721128,0
2001-04-05,71.96,77.362,71.872,77.362,5694226,0
2001-04-06,75.566,76.969,74.517,75.746,4881347,0
2001-04-09,77.134,78.482,74.313,75.566,3162605,0
2001-04-10,77.005,80.489,76.922,78.994,3239905,0
2001-04-11,82.312,82.716,80.508,82.134,3757410,0
2001-04-12,80.602,84.556,80.152,84.556,3315993,0
2001-04-16,84.556,84.785,82.56,82.56,2988056,0
2001-04-17,81.684,85.005,81.458,83.745,3112608,0
2001-04-18,85.68,92.208,85.554,89.637,6555789,0
2001-04-19,88.287,89.858,85.906,87.878,4296408,0
2001-04-20,86.016,86.874,85.113,86.155,2518790,0
2001-04-23,84.667,85.342,83.31,83.725,2262339,0
2001-04-24,83.49,84.432,82.096,82.321,3055158,0
2001-04-25,81.063,84.027,80.789,83.601,3409519,0
2001-04-26,83.601,86.553,82.417,83.301,4564592,0
2001-04-27,82.862,85.288,82.814,83.71,4445628,0
2001-04-30,85.634,85.634,81.957,82.049,2978738,0
2001-05-01,81.063,83.856,80.415,83.443,4146197,0
2001-05-02,85.024,88.717,84.621,88.27,4814570,0
2001-05-03,86.6,87.138,85.688,86.464,3391099,0
2001-05-04,84.667,88.086,84.483,87.55,3289680,0
2001-05-07,86.646,88.443,86.181,86.474,2341503,0
2001-05-08,86.553,86.957,85.579,85.79,2121671,0
2001-05-09,85.506,86.6,85.068,85.261,2118051,0
2001-05-10,86.383,87.951,85.105,85.122,2122221,0
2001-05-11,85.024,87.367,83.31,83.627,2841465,0
2001-05-14,83.225,84.886,83.115,84.75,1772024,0
2001-05-15,84.757,86.19,83.946,85.432,2807258,0
2001-05-16,85.205,90.021,83.31,90.021,3387590,0
2001-05-17,89.392,90.605,88.133,88.223,2489408,0
2001-05-18,88.178,88.178,87.138,87.595,2167829,0
2001-05-21,88.043,91.862,87.367,91.784,2557495,0
2001-05-22,92.411,94.709,92.144,93.029,2509143,0
2001-05-23,92.127,92.136,89.345,89.436,3436817,0
2001-05-24,89.162,90.294,88.306,89.929,1992185,0
2001-05-25,89.975,89.975,87.832,88.233,1353852,0
2001-05-29,87.814,87.905,85.752,87.256,2468468,0
2001-05-30,86.062,87.138,85.024,85.35,2582053,0
2001-05-31,85.159,86.326,85.105,85.652,2075730,0
2001-06-01,86.007,87.093,84.575,87.093,2106099,0
2001-06-04,86.646,87.275,85.79,86.919,1313944,0
2001-06-05,87.458,88.387,87.367,87.677,1509544,0
2001-06-06,86.739,86.739,85.288,86.053,2151166,0
2001-06-07,86.053,87.43,85.169,87.275,1685077,0
2001-06-08,87.275,87.275,85.79,85.889,1014075,0
2001-06-11,85.742,86.155,82.77,82.87,2931482,0
2001-06-12,82.143,82.814,81.109,82.734,2842454,0
2001-06-13,82.47,83.745,80.226,80.308,2388319,0
2001-06-14,80.206,80.563,78.357,78.364,2975887,0
2001-06-15,78.136,81.063,77.499,80.415,3316981,0
2001-06-18,79.98,80.956,79.257,79.841,1972888,0
2001-06-19,81.512,82.417,79.032,79.423,4706799,0
2001-06-20,78.903,80.162,77.844,79.623,4220645,0
2001-06-21,79.032,84.22,79.032,83.764,4255072,0
2001-06-22,83.225,83.627,82.039,82.952,2857583,0
2001-06-25,83.627,83.627,81.602,81.912,1382246,0
2001-06-26,80.162,81.329,78.812,81.329,3574967,0
2001-06-27,80.17,82.417,78.812,78.812,3833941,0
2001-06-28,79.35,80.928,77.672,77.999,3297138,0
2001-06-29,78.357,78.575,76.104,77.279,4767098,0
2001-07-02,77.414,77.414,76.057,76.195,2676784,0
2001-07-03,76.195,76.696,75.427,75.654,1962252,0
2001-07-05,75.427,76.904,75.21,75.654,2253458,0
2001-07-06,75.427,75.427,73.586,74.844,2419349,0
2001-07-09,74.397,74.662,73.174,73.777,3032025,0
2001-07-10,74.077,74.617,73.083,73.494,2680294,0
2001-07-11,73.174,73.813,72.054,73.494,3139799,0
2001-07-12,75.21,78.218,74.825,77.954,3455458,0
2001-07-13,77.46,79.257,77.116,77.59,2061584,0
2001-07-16,77.372,78.482,73.859,75.117,2974570,0
2001-07-17,74.662,77.881,73.54,77.327,2946506,0
2001-07-18,75.52,76.649,74.123,75.654,2605188,0
2001-07-19,76.559,77.005,73.54,74.751,2708801,0
2001-07-20,74.617,75.473,73.896,74.708,2401148,0
2001-07-23,75.427,76.533,73.485,73.622,3520256,0
2001-07-24,73.219,74.36,72.729,73.722,2727550,0
2001-07-25,73.813,74.936,73.092,74.936,2043170,0
2001-07-26,74.581,76.559,73.676,76.229,2814935,0
2001-07-27,76.229,77.646,75.399,76.505,1940764,0
2001-07-30,75.631,76.441,74.015,74.581,2384370,0
2001-07-31,74.37,76.574,74.024,75.009,2530633,0
2001-08-01,75.31,77.479,75.219,76.978,2282954,0
2001-08-02,77.524,78.92,77.515,77.834,2204668,0
2001-08-03,77.654,78.018,76.533,77.116,1557346,0
2001-08-06,76.533,76.714,75.491,75.718,1346945,0
2001-08-07,75.473,75.929,74.652,75.346,1912147,0
2001-08-08,74.769,75.718,73.777,73.777,2106430,0
2001-08-09,72.702,72.837,71.205,72.2,4335550,0
2001-08-10,71.979,72.873,70.849,72.873,2840809,0
2001-08-13,72.29,74.489,72.107,74.141,2627883,0
2001-08-14,74.141,75.219,73.332,73.332,2476359,0
2001-08-15,73.512,74.115,72.881,73.823,2531948,0
2001-08-16,73.332,73.823,72.116,73.148,2790592,0
2001-08-17,72.2,72.29,69.5,69.674,4687612,0
2001-08-20,69.683,70.403,69.683,70.211,2807258,0
2001-08-21,70.201,71.88,68.003,68.003,4132169,0
2001-08-22,68.011,69.901,67.694,69.901,4478194,0
2001-08-23,69.692,70.339,69.27,70.084,2312120,0
2001-08-24,70.348,73.512,70.265,73.332,3183547,0
2001-08-27,73.332,74.68,72.609,73.868,2597184,0
2001-08-28,73.868,73.987,72.618,73.102,3851594,0
2001-08-29,73.102,73.558,71.97,72.873,2827430,0
2001-08-30,72.2,72.427,70.803,71.808,3456554,0
2001-08-31,71.889,73.421,71.26,72.244,2202586,0
2001-09-04,72.107,73.466,71.479,71.817,2873374,0
2001-09-05,72.748,73.421,70.438,70.849,3697218,0
2001-09-06,70.348,71.078,69.133,69.535,3170173,0
2001-09-07,69.535,69.808,66.745,67.174,4086006,0
2001-09-10,67.174,69.235,66.292,68.725,2805617,0
2001-09-17,65.212,65.222,61.856,62.594,6321704,0
2001-09-18,63.041,63.133,59.778,60.879,3905975,0
2001-09-19,61.152,61.782,57.068,60.888,6456235,0
2001-09-20,59.302,60.736,57.816,59.302,4302217,0
2001-09-21,59.311,61.556,57.086,61.054,5943989,0
2001-09-24,62.913,64.482,62.743,63.597,3367197,0
2001-09-25,63.589,65.148,62.778,63.162,4020223,0
2001-09-26,64.939,64.939,63.005,63.005,5331640,0
2001-09-27,63.005,63.005,60.37,62.148,5201278,0
2001-09-28,62.778,65.75,62.695,64.358,3561044,0
2001-10-01,64.367,67.193,64.036,66.292,3954655,0
2001-10-02,66.379,67.019,65.331,66.379,3327176,0
2001-10-03,66.162,69.409,65.732,69.17,3829226,0
2001-10-04,69.18,72.153,68.843,71.251,6843486,0
2001-10-05,71.26,71.26,68.442,68.77,5947499,0
2001-10-08,68.78,69.089,67.065,67.913,3314787,0
2001-10-09,68.003,70.484,67.647,70.294,3025335,0
2001-10-10,70.294,73.239,69.718,72.791,4178982,0
2001-10-11,73.959,76.978,73.959,75.631,7010142,0
2001-10-12,74.727,75.491,72.828,74.68,3972306,0
2001-10-15,74.452,76.751,73.531,76.123,3708401,0
2001-10-16,76.301,78.018,75.399,75.991,3635272,0
2001-10-17,77.205,77.637,74.015,74.024,4362523,0
2001-10-18,74.141,75.264,72.881,73.429,3383862,0
2001-10-19,73.102,73.112,71.386,71.934,4201676,0
2001-10-22,71.934,73.905,71.715,73.596,4711511,0
2001-10-23,73.605,74.863,73.421,73.596,2556948,0
2001-10-24,73.605,73.823,72.29,72.609,2766801,0
2001-10-25,71.989,73.622,71.04,73.531,4026907,0
2001-10-26,73.304,75.201,73.276,75.08,2997815,0
2001-10-29,75.08,75.08,73.031,73.031,2439410,0
2001-10-30,72.446,73.485,71.451,72.309,2704854,0
2001-10-31,73.304,73.622,70.457,70.603,3684827,0
2001-11-01,70.913,72.984,69.834,72.891,3472127,0
2001-11-02,72.72,74.479,72.535,74.297,2984220,0
2001-11-05,75.646,77.143,75.273,76.524,3444824,0
2001-11-06,76.238,78.228,75.876,78.136,3756862,0
2001-11-07,77.682,79.186,77.279,79.041,3583850,0
2001-11-08,79.221,80.216,78.208,78.319,3216881,0
2001-11-09,77.954,79.266,77.143,78.456,1505704,0
2001-11-12,78.456,79.577,77.232,79.577,2431078,0
2001-11-13,81.255,82.651,81.156,82.24,4156724,0
2001-11-14,83.782,83.782,81.842,82.651,4351450,0
2001-11-15,81.019,81.93,79.696,80.124,4676205,0
2001-11-16,80.035,80.263,79.041,79.266,2581945,0
2001-11-19,80.17,81.795,79.934,81.795,2722943,0
2001-11-20,81.337,82.417,80.573,81.072,2097330,0
2001-11-21,80.308,80.665,79.041,79.623,1980562,0
2001-11-23,80.216,81.657,80.069,81.43,918247,0
2001-11-26,81.337,83.053,72.984,82.597,2025516,0
2001-11-27,81.611,82.161,80.981,81.291,2716804,0
2001-11-28,80.938,81.109,78.136,78.42,4144442,0
2001-11-29,78.42,80.938,77.489,80.707,4232268,0
2001-11-30,80.17,80.707,79.085,80.387,2815480,0
2001-12-03,79.486,79.486,77.279,77.689,3157783,0
2001-12-04,78.585,79.194,77.479,78.74,3064479,0
2001-12-05,80.525,83.462,80.17,83.462,4841653,0
2001-12-06,83.462,85.962,83.143,84.822,5349293,0
2001-12-07,84.64,84.649,82.379,82.752,3531220,0
2001-12-10,82.651,83.282,82.115,82.512,1567544,0
2001-12-11,82.522,84.548,82.077,82.943,2965799,0
2001-12-12,82.971,83.829,82.021,83.764,2613523,0
2001-12-13,82.295,84.027,81.975,82.194,2678320,0
2001-12-14,82.286,82.879,79.943,80.991,3659718,0
2001-12-17,80.991,81.748,80.124,80.517,2222214,0
2001-12-18,80.517,82.068,80.124,82.021,2499493,0
2001-12-19,81.885,85.342,81.476,85.279,4804487,0
2001-12-20,84.913,85.579,83.115,83.381,3759275,0
2001-12-21,83.381,83.754,82.303,83.381,2390184,0
2001-12-24,83.381,83.791,83.115,83.527,831083,0
2001-12-26,83.471,84.64,83.189,83.829,1374028,0
2001-12-27,82.925,83.965,82.925,83.208,1869604,0
2001-12-28,83.735,84.723,83.407,84.246,1526866,0
2001-12-31,84.036,84.732,83.754,83.782,1347163,0
2002-01-02,83.829,83.837,80.636,82.258,3938975,0
2002-01-03,82.258,83.691,81.992,83.509,2900786,0
2002-01-04,85.224,87.421,85.224,87.395,6299885,0
2002-01-07,87.849,87.849,85.863,86.492,3439121,0
2002-01-08,84.227,84.502,83.282,83.555,6392970,0
2002-01-09,84.009,85.834,83.919,84.685,5637870,0
2002-01-10,84.685,85.086,83.644,84.009,3403926,0
2002-01-11,84.055,84.055,81.94,82.331,3985464,0
2002-01-14,82.194,82.203,80.582,81.264,3428925,0
2002-01-15,81.476,82.194,80.845,81.212,3047703,0
2002-01-16,80.387,81.072,79.512,80.061,3680223,0
2002-01-17,80.912,82.312,80.592,81.282,3321038,0
2002-01-18,80.498,81.231,79.787,80.69,2964263,0
2002-01-22,80.727,81.081,78.473,78.673,3441533,0
2002-01-23,78.784,79.943,77.59,78.92,3318407,0
2002-01-24,79.587,80.946,76.941,77.335,4697256,0
2002-01-25,77.232,80.216,77.196,78.966,4985944,0
2002-01-28,80.053,80.461,78.601,79.459,3060640,0
2002-01-29,80.327,80.327,75.664,76.414,6098695,0
2002-01-30,76.414,77.872,73.813,77.79,7383802,0
2002-01-31,78.237,78.875,76.574,78.673,4405061,0
2002-02-01,78.228,78.237,77.014,77.242,3146051,0
2002-02-04,76.157,76.432,73.722,74.626,5348747,0
2002-02-05,73.987,74.68,72.828,73.304,3832298,0
2002-02-06,73.357,74.443,72.464,74.077,4815561,0
2002-02-07,74.169,75.409,72.518,73.366,4503303,0
2002-02-08,74.077,76.432,73.842,75.803,4200035,0
2002-02-11,75.163,76.869,74.717,76.751,2782479,0
2002-02-12,76.612,76.621,75.51,75.528,2466495,0
2002-02-13,75.755,77.232,75.736,76.505,2768996,0
2002-02-14,77.289,78.237,76.524,76.987,3920120,0
2002-02-15,76.987,76.987,74.727,74.863,4027129,0
2002-02-19,74.863,74.873,70.685,71.022,6815635,0
2002-02-20,71.004,72.901,70.118,72.901,5547746,0
2002-02-21,72.455,74.899,71.553,71.88,4324916,0
2002-02-22,71.889,71.908,70.33,71.46,4761180,0
2002-02-25,72.089,74.169,71.26,74.132,4046757,0
2002-02-26,74.132,74.853,73.04,73.631,3062175,0
2002-02-27,74.215,75.254,72.591,73.165,3739430,0
2002-02-28,73.448,74.626,72.947,73.21,2965365,0
2002-03-01,73.722,75.672,73.129,75.501,4060240,0
2002-03-04,76.386,80.956,76.248,80.592,5219259,0
2002-03-05,80.498,81.876,79.687,80.972,5041204,0
2002-03-06,81.494,82.761,80.327,82.194,5715278,0
2002-03-07,82.67,83.443,80.77,81.373,3589660,0
2002-03-08,81.583,82.852,80.611,81.666,3878564,0
2002-03-11,81.666,82.761,81.081,82.039,2501906,0
2002-03-12,80.77,81.957,80.489,81.231,2966017,0
2002-03-13,81.231,81.231,79.266,79.596,3089147,0
2002-03-14,79.606,80.142,78.875,79.961,2036147,0
2002-03-15,80.452,81.44,79.823,81.411,2089657,0
2002-03-18,81.411,82.312,80.498,80.681,2845525,0
2002-03-19,82.268,82.67,81.675,82.36,4205846,0
2002-03-20,81.814,82.451,80.956,81.273,2753753,0
2002-03-21,80.956,82.312,80.234,81.72,2299949,0
2002-03-22,81.458,82.177,80.727,81.166,2263000,0
2002-03-25,81.273,81.573,79.549,79.623,2684461,0
2002-03-26,79.642,81.231,79.577,80.364,3278499,0
2002-03-27,81.166,81.3,80.226,80.77,2601353,0
2002-03-28,80.592,82.268,80.461,81.63,2955933,0
2002-04-01,80.864,80.912,79.596,80.025,2972931,0
2002-04-02,79.323,79.823,78.91,79.176,2440728,0
2002-04-03,79.368,79.504,77.872,78.199,2871727,0
2002-04-04,77.881,79.15,77.609,78.283,2275387,0
2002-04-05,78.92,79.478,77.79,77.926,2422965,0
2002-04-08,76.931,78.064,76.843,77.844,2783357,0
2002-04-09,77.654,78.556,76.441,76.524,3119080,0
2002-04-10,76.704,77.414,75.273,76.424,4194003,0
2002-04-11,75.893,76.067,72.683,73.485,5780407,0
2002-04-12,73.94,75.08,73.85,75.07,5718346,0
2002-04-15,74.652,75.473,73.676,73.813,2920958,0
2002-04-16,74.489,77.097,74.489,76.514,3574857,0
2002-04-17,76.551,78.208,75.938,76.931,3257117,0
2002-04-18,76.941,77.335,75.31,76.449,2735444,0
2002-04-19,76.887,78.692,76.559,78.074,3911894,0
2002-04-22,77.335,77.834,76.067,76.067,3099014,0
2002-04-23,76.157,76.292,73.813,73.813,3742939,0
2002-04-24,74.35,74.517,71.898,71.898,5113894,0
2002-04-25,71.46,71.999,68.559,69.834,6392095,0
2002-04-26,71.572,72.427,71.297,71.706,6502062,0
2002-04-29,71.715,73.112,70.183,71.113,4661405,0
2002-04-30,70.887,72.427,70.668,71.342,4169333,0
2002-05-01,71.158,72.244,69.755,71.762,4554395,0
2002-05-02,72.473,73.384,72.29,73.12,5018068,0
2002-05-03,72.757,72.765,71.069,71.158,3783067,0
2002-05-06,71.386,71.649,68.076,68.085,3573106,0
2002-05-07,68.852,68.943,67.038,67.812,5197438,0
2002-05-08,69.363,72.564,69.363,72.026,5048000,0
2002-05-09,71.479,72.107,70.93,71.242,3965401,0
2002-05-10,71.242,71.242,69.081,69.525,3174885,0
2002-05-13,69.435,71.104,68.825,70.758,3140238,0
2002-05-14,72.338,72.564,70.841,71.844,3918912,0
2002-05-15,71.752,72.928,71.222,71.989,3301852,0
2002-05-16,72.135,72.928,71.934,72.518,3067658,0
2002-05-17,73.112,73.248,72.225,72.928,3453267,0
2002-05-20,72.837,72.909,72.107,72.693,2158621,0
2002-05-21,73.003,74.378,71.35,71.752,3660489,0
2002-05-22,71.525,71.677,70.358,70.841,4056182,0
2002-05-23,71.342,71.979,70.53,71.724,3705440,0
2002-05-24,71.386,71.624,70.448,70.831,1260876,0
2002-05-28,70.93,71.013,68.677,69.665,2882035,0
2002-05-29,69.48,69.571,68.686,68.988,2246882,0
2002-05-30,68.988,69.124,67.265,68.011,3801926,0
2002-05-31,68.169,69.701,68.122,68.35,3025006,0
2002-06-03,68.35,68.668,66.49,66.845,3309964,0
2002-06-04,66.855,67.583,66.263,66.855,4445411,0
2002-06-05,67.767,68.622,67.364,68.622,4146418,0
2002-06-06,68.442,68.852,66.434,66.991,2973033,0
2002-06-07,65.906,67.913,65.678,66.991,3470918,0
2002-06-10,67.265,68.489,66.317,67.712,2484148,0
2002-06-11,67.947,68.239,65.312,65.312,2386127,0
2002-06-12,65.312,65.906,63.507,65.678,5059620,0
2002-06-13,65.569,66.05,64.454,64.593,2449609,0
2002-06-14,63.516,66.317,63.416,65.998,3552051,0
2002-06-17,66.317,68.395,66.317,68.248,3374981,0
2002-06-18,67.947,69.774,66.937,68.651,3282004,0
2002-06-19,67.857,68.568,67.065,67.449,2928520,0
2002-06-20,66.901,67.174,65.45,65.861,3899289,0
2002-06-21,65.87,66.042,63.551,63.918,4824329,0
2002-06-24,63.955,65.293,62.85,64.729,6059993,0
2002-06-25,65.633,66.773,64.639,64.639,6329599,0
2002-06-26,62.822,64.546,62.539,64.137,5965918,0
2002-06-27,65.231,66.134,64.019,66.134,4455605,0
2002-06-28,65.678,67.401,65.678,66.453,3784383,0
2002-07-01,66.808,67.283,64.319,64.445,3415109,0
2002-07-02,63.89,64.683,63.333,64.045,4361973,0
2002-07-03,63.333,64.273,62.603,63.597,3743046,0
2002-07-05,65.004,67.22,64.748,66.991,2285917,0
2002-07-08,66.808,67.939,66.18,66.671,3461378,0
2002-07-09,66.226,67.265,64.162,64.237,4588821,0
2002-07-10,66.453,67.401,64.31,64.82,12967179,0
2002-07-11,64.783,66.36,63.352,66.36,9749642,0
2002-07-12,65.906,66.827,65.331,66.273,5025306,0
2002-07-15,66.197,66.226,63.798,66.087,6556334,0
2002-07-16,64.802,66.273,64.683,65.814,6720139,0
2002-07-17,69.418,69.418,64.985,67.475,8229355,0
2002-07-18,67.485,68.86,67.22,68.489,9815647,0
2002-07-19,67.309,69.755,64.281,69.755,60506594,0
2002-07-22,67.493,67.674,65.094,65.231,20209545,0
2002-07-23,64.82,64.968,60.898,61.355,15840660,0
2002-07-24,61.355,64.583,59.385,64.181,14091114,0
2002-07-25,63.323,65.094,60.974,62.788,9006713,0
2002-07-26,63.069,63.436,61.894,63.143,6250329,0
2002-07-29,64.929,65.98,64.52,65.98,6557322,0
2002-07-30,65.523,68.197,65.385,67.065,6056808,0
2002-07-31,67.073,67.601,65.432,66.379,5534367,0
2002-08-01,66.379,67.317,65.094,65.331,4195865,0
2002-08-02,64.884,65.341,63.295,63.972,4311759,0
2002-08-05,63.972,63.972,61.482,61.754,4994497,0
2002-08-06,62.931,64.864,62.394,63.436,6029073,0
2002-08-07,64.3,64.828,62.53,64.384,5727449,0
2002-08-08,64.52,67.976,64.384,67.429,5673943,0
2002-08-09,66.882,68.86,66.36,68.47,4823782,0
2002-08-12,67.838,68.789,66.964,68.377,4740786,0
2002-08-13,68.267,70.694,67.346,67.875,8740066,0
2002-08-14,67.875,71.47,67.539,71.242,7686519,0
2002-08-16,71.826,72.729,70.877,72.172,5760447,0
2002-08-19,72.172,74.388,71.898,73.959,5316183,0
2002-08-20,73.731,73.823,72.446,73.067,5154682,0
2002-08-21,72.554,72.6,71.15,72.492,5764178,0
2002-08-22,72.28,72.591,71.423,72.518,3864861,0
2002-08-23,71.78,71.78,70.339,71.059,2773706,0
2002-08-26,71.562,72.554,70.375,72.373,2699811,0
2002-08-27,72.627,73.276,71.404,71.78,4090280,0
2002-08-28,71.059,71.113,69.243,69.947,4618642,0
2002-08-29,68.744,70.649,68.516,70.22,4349585,0
2002-08-30,70.22,71.78,69.608,70.146,3276524,0
2002-09-03,69.025,69.063,66.697,66.927,6247368,0
2002-09-04,66.927,68.734,66.481,68.516,5591598,0
2002-09-05,66.518,67.146,65.377,66.152,7841772,0
2002-09-06,67.155,67.611,65.505,65.651,4929261,0
2002-09-09,65.067,67.976,64.693,67.429,5091857,0
2002-09-10,67.383,67.383,66.342,66.617,3284200,0
2002-09-11,67.838,68.286,66.652,66.873,3155367,0
2002-09-12,66.379,66.681,65.394,65.523,3852908,0
2002-09-13,65.385,66.518,65.203,66.244,3306128,0
2002-09-17,66.652,66.873,64.153,64.319,4965001,0
2002-09-18,63.069,64.419,62.705,63.9,5914936,0
2002-09-19,62.96,62.969,60.888,60.936,6606444,0
2002-09-20,61.116,61.894,60.169,61.125,6082139,0
2002-09-23,59.984,60.08,58.536,59.595,7249158,0
2002-09-24,59.595,62.166,59.595,60.178,8226943,0
2002-09-25,61.027,61.209,58.536,61.209,7404413,0
2002-09-26,61.209,62.158,60.37,61.746,5118718,0
2002-09-27,61.301,62.521,59.893,60.013,5031994,0
2002-09-30,59.852,60.568,58.527,59.922,6865197,0
2002-10-01,60.352,62.441,59.056,62.122,5904738,0
2002-10-02,62.13,62.13,59.348,59.485,6940301,0
2002-10-03,59.348,59.357,56.95,57.086,8368271,0
2002-10-04,57.395,57.988,55.507,56.31,7224493,0
2002-10-07,55.854,56.583,53.903,54.02,7314173,0
2002-10-08,54.86,56.722,53.368,55.901,7380405,0
2002-10-09,54.724,55.535,53.412,53.792,6892388,0
2002-10-10,53.783,55.939,53.155,55.426,7122855,0
2002-10-11,56.904,59.111,56.904,58.262,6897540,0
2002-10-14,57.714,59.73,57.542,59.257,4983092,0
2002-10-15,61.71,63.626,61.027,63.524,9241889,0
2002-10-16,62.611,62.931,61.255,61.71,6976261,0
2002-10-17,64.153,65.777,63.754,65.777,8272771,0
2002-10-18,64.3,65.705,63.542,64.027,7023736,0
2002-10-21,63.524,67.922,62.977,67.795,8875143,0
2002-10-22,66.006,67.038,65.477,65.795,5420342,0
2002-10-23,65.203,67.439,64.683,67.401,5303464,0
2002-10-24,67.512,68.085,65.394,65.896,4588163,0
2002-10-25,65.896,67.493,65.45,67.257,4201239,0
2002-10-28,68.085,68.489,66.554,66.882,4079318,0
2002-10-29,66.8,66.982,64.72,65.777,7105199,0
2002-10-30,65.768,66.299,64.994,65.768,4588273,0
2002-10-31,65.768,66.124,65.004,65.084,3087170,0
2002-11-01,65.084,67.485,64.536,66.763,4231830,0
2002-11-04,68.16,70.905,66.763,69.044,7011348,0
2002-11-05,69.044,69.974,68.533,69.755,3776598,0
2002-11-06,69.755,70.084,67.985,69.58,6354157,0
2002-11-07,69.589,71.35,66.901,67.309,4831789,0
2002-11-08,67.355,68.132,66.197,66.424,3081470,0
2002-11-11,66.434,66.443,64.82,65.25,3532646,0
2002-11-12,65.25,66.424,64.792,65.514,4103441,0
2002-11-13,65.514,66.397,64.677,65.888,4526981,0
2002-11-14,66.716,68.303,66.716,68.169,3732195,0
2002-11-15,68.169,68.753,66.681,68.395,4467671,0
2002-11-18,68.807,69.618,68.132,68.551,4682894,0
2002-11-19,68.559,69.444,67.74,68.248,2663518,0
2002-11-20,68.248,70.813,67.749,70.365,4061336,0
2002-11-21,70.676,73.622,70.676,72.674,7569753,0
2002-11-22,71.817,72.974,71.808,71.908,3692175,0
2002-11-25,71.917,72.627,70.703,71.808,4231501,0
2002-11-26,71.817,71.817,69.637,69.834,3704783,0
2002-11-27,70.358,73.04,70.358,72.39,4036886,0
2002-11-29,72.398,72.72,71.633,71.686,1290260,0
2002-12-02,71.696,73.54,71.04,71.606,3941829,0
2002-12-03,71.616,71.706,70.586,71.35,3860802,0
2002-12-04,71.36,71.36,68.622,69.399,5497860,0
2002-12-05,68.943,69.372,67.309,67.674,3457763,0
2002-12-06,66.443,68.35,66.36,67.721,4629061,0
2002-12-09,67.73,67.73,65.925,66.763,3395266,0
2002-12-10,66.817,68.049,65.96,67.265,3776160,0
2002-12-11,67.275,67.694,66.207,66.782,2824474,0
2002-12-12,66.937,67.894,66.49,67.475,2777328,0
2002-12-13,67.485,67.485,66.05,66.443,2627997,0
2002-12-16,66.443,67.976,66.388,67.749,3781638,0
2002-12-17,67.539,68.852,67.401,67.894,3035093,0
2002-12-18,67.355,68.039,66.078,66.991,3345709,0
2002-12-19,66.991,67.485,63.645,63.9,8535038,0
2002-12-20,64.082,65.805,64.082,65.322,7452109,0
2002-12-23,64.564,65.049,63.955,64.217,2975450,0
2002-12-24,64.227,64.227,62.778,63.05,2320339,0
2002-12-26,63.551,64.319,63.123,63.323,2254996,0
2002-12-27,63.333,63.645,61.482,61.847,2844537,0
2002-12-30,62.148,62.432,61.008,62.047,3460501,0
2002-12-31,62.103,62.329,61.218,62.01,2506510,0
2003-01-02,62.01,64.463,61.921,63.416,4413506,0
2003-01-03,63.426,64.281,63.389,64.082,2568680,0
2003-01-06,63.754,66.873,63.735,66.471,4755805,0
2003-01-07,65.651,66.927,65.102,66.197,5051070,0
2003-01-08,66.207,66.263,64.358,64.573,3580010,0
2003-01-09,66.015,67.201,65.285,67.127,4302330,0
2003-01-10,66.461,68.97,66.292,68.214,5653441,0
2003-01-13,68.47,68.96,67.564,67.767,3394935,0
2003-01-14,67.293,68.834,66.945,68.021,3124998,0
2003-01-15,67.684,67.885,66.592,66.937,3728905,0
2003-01-16,66.882,67.749,66.609,67.038,3895449,0
2003-01-17,67.048,67.048,65.523,66.087,4708442,0
2003-01-21,66.471,66.792,64.648,64.648,3392632,0
2003-01-22,64.658,65.157,63.745,63.962,3440435,0
2003-01-23,64.648,65.741,64.019,65.486,3789645,0
2003-01-24,65.121,65.595,62.558,63.069,4534440,0
2003-01-27,62.705,63.524,61.738,62.385,4361973,0
2003-01-28,62.394,63.426,61.81,62.977,3592511,0
2003-01-29,62.987,63.853,61.564,63.398,4143565,0
2003-01-30,63.407,63.635,61.346,61.472,3456119,0
2003-01-31,61.236,62.797,61.063,62.113,5001621,0
2003-02-03,62.113,63.616,62.113,63.162,3469602,0
2003-02-04,63.171,63.171,61.143,61.583,4082167,0
2003-02-05,61.592,62.913,61.482,61.482,3910362,0
2003-02-06,61.491,61.93,60.671,60.788,4003664,0
2003-02-07,60.797,61.792,59.73,59.922,3859268,0
2003-02-10,59.922,60.426,58.991,59.957,4127890,0
2003-02-11,60.47,61.07,59.129,59.329,4207709,0
2003-02-12,59.339,60.241,58.409,58.647,3701931,0
2003-02-13,58.736,59.558,58.145,59.212,4061884,0
2003-02-14,59.285,60.834,58.647,60.834,5088565,0
2003-02-18,61.329,62.831,61.292,62.019,3392744,0
2003-02-19,62.029,62.385,61.445,62.231,3549422,0
2003-02-20,62.385,62.724,61.666,61.782,2880608,0
2003-02-21,61.782,62.752,61.037,62.478,4308577,0
2003-02-24,62.487,62.487,60.196,60.379,4056406,0
2003-02-25,60.379,60.955,59.148,60.736,4626538,0
2003-02-26,60.736,61.07,59.957,60.633,4145867,0
2003-02-27,60.834,62.019,60.479,61.738,4149819,0
2003-02-28,61.93,63.342,61.839,63.342,4757558,0
2003-03-03,63.342,64.348,61.782,62.037,4770717,0
2003-03-04,62.037,62.037,59.913,59.913,6081261,0
2003-03-05,60.013,61.2,59.806,60.47,6363149,0
2003-03-06,59.994,60.206,59.357,59.834,4623247,0
2003-03-07,58.518,61.088,58.518,60.815,5239107,0
2003-03-10,60.824,60.824,58.29,58.682,4753175,0
2003-03-11,58.682,59.458,57.387,57.413,4594414,0
2003-03-12,57.422,57.441,55.656,57.324,9374341,0
2003-03-13,57.731,61.008,57.731,60.907,7726099,0
2003-03-14,60.907,61.63,60.196,60.762,5120249,0
2003-03-17,60.762,63.242,60.116,62.841,6736585,0
2003-03-18,62.841,63.589,62.213,63.464,5541278,0
2003-03-19,63.663,64.739,62.743,64.09,6984157,0
2003-03-20,63.826,64.273,62.176,63.918,7253654,0
2003-03-21,64.172,65.76,63.681,65.76,7523373,0
2003-03-24,65.76,65.76,63.489,63.772,6144084,0
2003-03-25,63.936,65.022,63.663,64.472,4703176,0
2003-03-26,64.472,65.203,64.329,64.802,4015618,0
2003-03-27,64.527,64.783,63.726,64.376,4441465,0
2003-03-28,64.376,64.702,63.726,63.945,2799475,0
2003-03-31,62.029,63.389,62.019,62.094,5033967,0
2003-04-01,62.46,63.872,62.074,63.498,4639587,0
2003-04-02,65.212,66.461,64.802,66.033,7714916,0
2003-04-03,65.896,66.855,65.394,65.989,5206210,0
2003-04-04,65.989,66.518,65.533,65.724,4057281,0
2003-04-07,67.038,67.629,65.777,65.952,5073106,0
2003-04-08,65.952,66.583,65.952,66.309,3665531,0
2003-04-09,66.309,67.265,65.541,65.586,4596718,0
2003-04-10,65.595,66.216,65.303,65.989,3820674,0
2003-04-11,66.226,66.982,65.495,66.05,3131248,0
2003-04-14,66.05,67.939,65.96,67.939,4046206,0
2003-04-15,67.939,69.862,67.229,69.808,7371741,0
2003-04-16,69.817,70.412,68.277,68.586,6777593,0
2003-04-17,68.586,69.745,68.248,69.409,4917309,0
2003-04-21,69.683,70.066,69.226,69.637,3482322,0
2003-04-22,69.637,71.497,68.33,71.441,6045738,0
2003-04-23,71.441,71.96,70.631,71.534,4394755,0
2003-04-24,71.534,71.534,69.862,70.548,3625953,0
2003-04-25,70.438,70.567,68.86,69.198,3092653,0
2003-04-28,69.655,70.412,68.87,69.783,3953890,0
2003-04-29,69.783,71.141,68.642,69.728,5852658,0
2003-04-30,69.535,70.11,68.978,69.226,4353204,0
2003-05-01,69.226,69.226,67.947,68.705,4502095,0
2003-05-02,68.705,70.211,67.512,69.862,4529836,0
2003-05-05,69.862,70.394,69.27,69.764,3890845,0
2003-05-06,69.764,71.069,69.327,70.412,4221304,0
2003-05-07,69.701,71.031,69.544,70.412,4087541,0
2003-05-08,70.42,70.42,67.493,67.548,7806357,0
2003-05-09,67.548,68.434,67.512,68.405,4220316,0
2003-05-12,68.405,69.318,67.712,68.852,4270754,0
2003-05-13,67.994,69.235,67.994,68.359,4444208,0
2003-05-14,68.405,68.725,67.812,68.359,3765411,0
2003-05-15,68.359,69.5,68.359,69.409,4734866,0
2003-05-16,68.586,70.136,68.586,69.957,4887818,0
2003-05-19,69.957,69.957,67.812,67.812,4365483,0
2003-05-20,67.857,68.232,66.782,67.904,4876303,0
2003-05-21,67.857,68.622,67.22,68.497,3554028,0
2003-05-22,68.725,69.665,68.661,69.345,3501727,0
2003-05-23,69.345,69.791,69.18,69.454,2250391,0
2003-05-27,69.454,71.817,68.603,71.582,4490914,0
2003-05-28,71.582,72.873,71.553,72.873,5204460,0
2003-05-29,72.881,73.95,72.346,72.591,5527571,0
2003-05-30,72.828,74.489,72.81,74.331,4221304,0
2003-06-02,74.331,77.052,74.331,76.195,7841112,0
2003-06-03,76.386,76.533,75.444,75.7,4656910,0
2003-06-04,75.301,78.064,75.292,77.752,5112910,0
2003-06-05,77.116,79.795,77.116,79.623,6547126,0
2003-06-06,80.489,81.63,79.803,80.902,9922987,0
2003-06-09,80.535,80.902,79.441,79.841,5435475,0
2003-06-10,80.17,81.081,79.568,80.902,5112250,0
2003-06-11,80.902,81.984,80.508,81.851,5734574,0
2003-06-12,81.851,82.541,81.329,82.408,5057651,0
2003-06-13,82.408,82.724,81,81.329,5037035,0
2003-06-16,82.087,83.453,81.684,83.453,5361355,0
2003-06-17,83.453,83.837,82.724,83.453,4284347,0
2003-06-18,82.177,82.46,80.627,81.081,6143538,0
2003-06-19,81.081,81.401,77.935,78.364,6037622,0
2003-06-20,79.121,79.714,78.447,78.666,4158259,0
2003-06-23,78.666,78.666,77.16,77.781,3850386,0
2003-06-24,78.127,79.405,78.127,78.984,4239723,0
2003-06-25,78.319,78.803,77.179,77.327,7893523,0
2003-06-26,77.524,78.074,75.982,76.751,7042486,0
2003-06-27,76.76,77.16,74.834,75.135,5655524,0
2003-06-30,75.794,76.386,74.973,76.386,6266773,0
2003-07-01,76.386,78.3,75.117,78.3,6756870,0
2003-07-02,77.81,78.609,77.153,77.891,6013613,0
2003-07-03,75.947,77.725,75.947,77.251,3112280,0
2003-07-07,78.163,80.452,78.074,80.025,4777843,0
2003-07-08,80.035,80.627,79.441,80.317,4380067,0
2003-07-09,80.317,80.854,79.869,80.471,4804376,0
2003-07-10,80.471,80.471,78.438,78.938,3995221,0
2003-07-11,78.994,80.216,78.994,79.642,3320267,0
2003-07-14,79.652,82.408,79.652,81.573,6051108,0
2003-07-15,82.312,82.321,80.124,80.281,5676573,0
2003-07-16,80.946,80.946,79.14,79.587,3885910,0
2003-07-17,79.304,79.35,78.31,78.839,3420591,0
2003-07-18,78.839,79.989,78.228,79.98,3233765,0
2003-07-21,79.889,79.98,77.707,78.163,3243631,0
2003-07-22,78.392,79.176,77.715,78.585,3557535,0
2003-07-23,78.712,78.821,77.781,78.529,2651020,0
2003-07-24,79.23,79.441,77.891,77.891,3172692,0
2003-07-25,77.863,79.15,77.307,78.821,3317089,0
2003-07-28,78.856,79.623,78.692,78.893,2424610,0
2003-07-29,78.893,80.115,78.42,79.194,4343993,0
2003-07-30,79.395,79.671,78.539,79.304,3625074,0
2003-07-31,80.216,81.264,79.387,79.478,4538607,0
2003-08-01,79.35,79.35,77.47,77.619,4273275,0
2003-08-04,77.619,78.027,76.096,77.205,4414163,0
2003-08-05,77.39,77.963,75.611,75.611,3824949,0
2003-08-06,75.7,77.646,75.664,76.658,4910948,0
2003-08-07,76.668,77.327,76.203,77.298,3079497,0
2003-08-08,77.715,78.529,77.707,78.273,3136730,0
2003-08-11,78.264,78.429,77.251,78.218,2822825,0
2003-08-12,78.228,79.971,78.228,79.971,3526180,0
2003-08-13,80.17,80.263,79.238,79.714,3418838,0
2003-08-14,79.495,80.308,78.848,80.216,3163925,0
2003-08-15,80.226,80.479,79.414,80.043,1086767,0
2003-08-18,80.043,80.928,79.23,80.508,3178501,0
2003-08-19,80.554,81.264,80.17,81.202,2651130,0
2003-08-20,80.627,80.883,79.898,79.989,2779849,0
2003-08-21,80.489,80.789,79.705,80.354,2379657,0
2003-08-22,81.264,81.264,79.248,79.341,3109649,0
2003-08-25,79.35,79.35,78.456,79.103,2199186,0
2003-08-26,79.103,79.248,77.981,78.903,2836095,0
2003-08-27,78.903,78.903,78.208,78.411,1589470,0
2003-08-28,78.848,79.276,77.743,79.221,1909625,0
2003-08-29,79.257,80.808,79.121,80.707,2603652,0
2003-09-02,80.754,82.66,80.754,82.493,4167581,0
2003-09-03,82.724,83.443,82.125,82.833,4177996,0
2003-09-04,82.908,83.443,82.634,83.235,4047413,0
2003-09-05,83.235,84.112,82.398,82.962,2952864,0
2003-09-08,83.433,83.876,82.152,83.319,4569526,0
2003-09-09,83.18,84.009,82.862,83.717,3375529,0
2003-09-10,83.18,83.189,81.467,81.573,4649564,0
2003-09-11,81.573,82.503,81,81.93,3537580,0
2003-09-12,81.902,82.925,81.356,82.752,3112608,0
2003-09-15,82.021,82.761,81.356,81.356,3022266,0
2003-09-16,81.611,83.089,81.583,82.934,4376888,0
2003-09-17,82.724,83.893,82.451,82.999,3495698,0
2003-09-18,83.636,85.27,83.053,85.05,6363918,0
2003-09-19,85.05,85.496,84.64,85.489,4135125,0
2003-09-22,84.732,84.913,83.965,84.512,4057171,0
2003-09-23,82.814,83.319,81.166,81.231,11683172,0
2003-09-24,81.237,81.237,78.171,78.273,10359466,0
2003-09-25,78.721,78.856,77.734,77.999,6324442,0
2003-09-26,78.456,78.628,76.796,77.251,4408242,0
2003-09-29,77.662,78.429,77.134,77.524,5148542,0
2003-09-30,77.298,77.398,76.283,76.524,5764837,0
2003-10-01,76.524,78.556,76.524,78.438,4750214,0
2003-10-02,78.438,78.812,77.891,78.401,3242754,0
2003-10-03,78.656,80.364,78.656,79.041,4517336,0
2003-10-06,79.041,80.263,78.848,79.094,3525959,0
2003-10-07,79.094,79.642,78.293,79.203,4150586,0
2003-10-08,79.213,79.459,78.027,78.673,3078733,0
2003-10-09,79.971,80.671,79.176,79.35,4565687,0
2003-10-10,79.36,79.652,78.83,79.295,2993102,0
2003-10-13,79.989,80.883,79.916,80.415,2178683,0
2003-10-14,80.415,80.963,79.423,80.845,3615865,0
2003-10-15,81.583,81.748,80.761,80.946,4426220,0
2003-10-16,80.489,80.817,79.943,80.253,4520405,0
2003-10-17,80.291,80.761,79.103,79.504,3662571,0
2003-10-20,79.35,79.558,78.383,79.36,3544268,0
2003-10-21,79.368,81.09,79.368,79.916,3321586,0
2003-10-22,78.893,79.213,78.473,78.865,3762566,0
2003-10-23,78.637,80.188,78.456,79.35,4264612,0
2003-10-24,79.35,79.35,77.534,78.273,3724519,0
2003-10-27,79.803,80.736,79.168,80.435,4766989,0
2003-10-28,81.128,84.14,80.893,84.14,7699349,0
2003-10-29,84.14,84.968,83.909,84.502,5719554,0
2003-10-30,85.234,85.734,84.977,85.215,4780036,0
2003-10-31,85.215,86.543,85.215,85.643,3904550,0
2003-11-03,86.326,88.287,86.236,87.732,5626386,0
2003-11-04,87.74,87.74,86.383,87.512,3315687,0
2003-11-05,87.512,87.785,85.972,87.076,4484115,0
2003-11-06,87.076,88.188,86.326,88.043,3612137,0
2003-11-07,88.043,88.825,87.74,88.451,3878785,0
2003-11-10,88.451,88.451,87.175,87.63,3447233,0
2003-11-11,87.64,87.878,87.057,87.648,1974862,0
2003-11-12,87.512,88.335,87.266,88.197,2453446,0
2003-11-13,88.204,88.204,86.208,87.577,2183618,0
2003-11-14,87.64,88.188,85.234,85.554,3994565,0
2003-11-17,85.562,86.374,84.95,85.962,3431888,0
2003-11-18,86.646,86.694,85.14,85.489,2691036,0
2003-11-19,85.095,85.752,85.005,85.671,3035860,0
2003-11-20,85.506,85.671,83.636,83.691,4082717,0
2003-11-21,84.227,85.095,83.992,84.795,3372020,0
2003-11-24,85.688,86.73,85.279,86.572,2789496,0
2003-11-25,87.512,88.141,87.184,87.785,3304483,0
2003-11-26,88.006,88.197,86.985,88.17,2235481,0
2003-11-28,88.17,88.542,87.34,87.63,1140270,0
2003-12-01,87.63,89.172,87.63,88.91,3707853,0
2003-12-02,89.2,90.067,88.707,88.834,3401626,0
2003-12-03,89.61,91.208,89.291,90.559,4912597,0
2003-12-04,90.639,90.75,89.673,90.047,2286463,0
2003-12-05,90.047,90.568,89.017,89.408,2804740,0
2003-12-08,89.2,90.112,88.881,90.112,1998213,0
2003-12-09,90.112,90.204,89.017,89.565,2640276,0
2003-12-10,89.565,90.75,88.69,89.017,3284200,0
2003-12-11,89.354,90.394,88.881,89.691,2547627,0
2003-12-12,89.84,90.622,89.354,90.432,1886161,0
2003-12-15,91.143,91.916,89.155,89.155,3469713,0
2003-12-16,89.162,89.747,88.387,88.947,3971761,0
2003-12-17,88.497,89.84,88.262,89.701,4481811,0
2003-12-18,88.47,89.136,87.312,88.787,6143317,0
2003-12-19,88.561,88.825,87.412,87.905,5630742,0
2003-12-22,87.905,89.775,87.878,89.521,3966825,0
2003-12-23,89.691,90.112,89.521,89.584,2474825,0
2003-12-24,89.219,89.335,88.881,88.974,1080952,0
2003-12-26,88.974,89.775,88.974,89.327,972628,0
2003-12-29,89.822,90.979,89.565,90.824,2719543,0
2003-12-30,91.115,91.115,90.085,90.441,1938785,0
2003-12-31,90.815,90.824,89.382,90.047,3155260,0
2004-01-02,90.112,90.376,88.086,88.589,3335619,0
2004-01-05,88.743,89.327,87.695,88.637,5282196,0
2004-01-06,88.797,89.081,87.905,88.105,4470961,0
2004-01-07,88.252,90.166,87.969,89.957,4887593,0
2004-01-08,90.047,90.278,89.108,90.067,4131947,0
2004-01-09,90.057,90.067,88.734,88.928,3615208,0
2004-01-12,89.017,89.248,87.969,89.181,3118967,0
2004-01-13,89.248,89.335,88.505,89.081,3571566,0
2004-01-14,88.928,90.75,88.891,90.639,4652302,0
2004-01-15,91.569,93.029,91.162,92.245,9106815,0
2004-01-16,92.255,92.658,91.234,91.643,6616861,0
2004-01-20,92.274,92.621,90.841,91.569,3394388,0
2004-01-21,91.482,92.573,90.63,92.573,3613783,0
2004-01-22,92.181,92.913,91.569,91.825,4269324,0
2004-01-23,92.19,92.19,90.104,90.75,4103548,0
2004-01-26,90.676,93.478,90.613,93.287,4491129,0
2004-01-27,93.206,93.714,91.934,92.161,3543171,0
2004-01-28,92.393,92.573,89.108,89.654,4462735,0
2004-01-29,90.524,90.924,89.209,90.658,4245867,0
2004-01-30,90.668,91.597,90.13,90.796,3269617,0
2004-02-02,90.506,91.624,89.813,91.031,3745679,0
2004-02-03,90.997,92.446,90.477,92.255,4016163,0
2004-02-04,92.255,92.302,90.932,90.979,3539883,0
2004-02-05,90.997,91.361,89.775,90.149,3073358,0
2004-02-06,90.559,92.63,90.423,92.428,3504140,0
2004-02-09,92.428,93.461,92.001,92.913,2761428,0
2004-02-10,92.712,93.432,92.511,93.196,2804517,0
2004-02-11,94.489,97.838,94.38,97.679,7979372,0
2004-02-12,97.883,98.295,97.139,97.952,4450235,0
2004-02-13,97.903,98.395,95.791,96.555,4506478,0
2004-02-17,97.278,98.315,97.209,97.514,2894861,0
2004-02-18,97.739,98.494,96.936,97.494,2646305,0
2004-02-19,97.679,98.021,96.284,96.476,2318476,0
2004-02-20,97.003,97.592,96.138,97.159,3070507,0
2004-02-23,97.209,97.991,96.622,97.298,2987069,0
2004-02-24,96.368,96.866,94.854,95.153,3889750,0
2004-02-25,95.371,96.689,95.255,96.525,3081363,0
2004-02-26,96.535,97.129,95.303,96.946,2368255,0
2004-02-27,97.403,98.295,96.332,96.575,3944899,0
2004-03-01,97.865,98.494,97.325,97.903,3124338,0
2004-03-02,97.494,98.375,97.053,97.053,3281674,0
2004-03-03,97.053,97.373,96.264,97.149,3325424,0
2004-03-04,97.621,99.291,97.443,98.978,3982066,0
2004-03-05,97.883,99.68,97.669,99.48,4268885,0
2004-03-08,99.49,99.69,97.749,97.903,3136184,0
2004-03-09,97.903,97.903,95.809,96.466,3366867,0
2004-03-10,96.466,96.602,94.216,94.442,3782846,0
2004-03-11,94.451,95.943,93.823,93.933,3758069,0
2004-03-12,94.989,95.875,94.326,95.706,3472674,0
2004-03-15,95.579,95.589,93.348,93.779,3665091,0
2004-03-16,94.399,95.531,93.268,93.996,4790123,0
2004-03-17,94.461,95.351,93.432,94.864,3588450,0
2004-03-18,94.719,94.93,93.395,94.581,3512689,0
2004-03-19,94.044,95.153,93.632,93.632,3309964,0
2004-03-22,93.177,93.177,91.059,92.393,5096134,0
2004-03-23,94.17,94.189,92.474,92.474,7643211,0
2004-03-24,92.573,92.667,89.728,90.515,7452875,0
2004-03-25,91.208,93.012,90.841,92.895,5307631,0
2004-03-26,92.895,95.056,92.582,94.625,4983749,0
2004-03-29,95.027,95.856,94.399,95.056,3949613,0
2004-03-30,94.581,95.448,94.234,95.094,3362485,0
2004-03-31,95.104,95.458,94.59,95.171,2717133,0
2004-04-01,95.076,96.727,95.076,96.689,3774627,0
2004-04-02,97.592,98.041,95.617,96.641,4332153,0
2004-04-05,96.641,96.955,95.893,96.417,3158660,0
2004-04-06,96.417,96.68,95.467,96.304,3201529,0
2004-04-07,96.109,96.476,95.571,95.991,2529537,0
2004-04-08,97.053,97.119,95.991,96.417,3305029,0
2004-04-12,96.505,96.819,96.417,96.525,1941970,0
2004-04-13,96.525,96.856,93.714,94.053,4361097,0
2004-04-14,93.029,93.532,91.653,92.493,6122705,0
2004-04-15,92.712,93.694,91.417,92.784,4126240,0
2004-04-16,93.258,94.581,92.866,94.272,3633843,0
2004-04-19,94.17,94.216,92.802,93.469,2737964,0
2004-04-20,93.624,94.006,91.125,91.125,3027309,0
2004-04-21,91.436,91.799,90.432,91.208,4424909,0
2004-04-22,91.217,93.348,91.208,92.847,4056954,0
2004-04-23,92.161,92.181,91.031,91.578,3327068,0
2004-04-26,92.119,93.278,92.083,92.255,2460244,0
2004-04-27,91.709,93.093,91.709,92.038,2070466,0
2004-04-28,91.436,91.436,89.747,89.747,3684610,0
2004-04-29,90.222,91.059,89.017,89.619,4275358,0
2004-04-30,89.849,90.294,87.84,88.242,3796442,0
2004-05-03,88.425,88.981,87.75,88.397,3581986,0
2004-05-04,89.155,89.84,88.27,88.805,4248826,0
2004-05-05,88.928,89.61,87.32,87.695,5286800,0
2004-05-06,87.695,87.695,85.579,86.783,6011528,0
2004-05-07,86.19,87.103,84.714,84.858,6009336,0
2004-05-10,82.77,84.027,82.161,83.999,7523373,0
2004-05-11,84.14,84.922,83.574,84.922,5798057,0
2004-05-12,83.772,84.886,82.295,84.75,7279422,0
2004-05-13,84.931,86.364,84.502,85.234,5144810,0
2004-05-14,85.844,86.297,84.459,85.742,5010285,0
2004-05-17,84.64,84.995,83.407,84.53,4956448,0
2004-05-18,84.913,85.742,84.384,85.105,3646233,0
2004-05-19,86.42,86.482,84.459,84.53,5209501,0
2004-05-20,84.867,85.496,84.019,84.274,4281057,0
2004-05-21,84.475,85.05,83.407,83.673,4452322,0
2004-05-24,84.32,84.931,83.319,83.664,4043245,0
2004-05-25,83.664,85.059,82.814,84.922,4306168,0
2004-05-26,84.849,85.506,84.365,85.177,3265777,0
2004-05-27,85.916,86.007,84.055,85.086,5100736,0
2004-05-28,85.086,85.688,84.813,85.652,2659682,0
2004-06-01,85.554,85.643,83.682,84.822,4543101,0
2004-06-02,84.822,84.832,83.592,83.701,4736620,0
2004-06-03,83.71,83.725,82.331,82.589,4632021,0
2004-06-04,83.453,83.899,83.208,83.471,3470151,0
2004-06-07,84.227,85.461,83.965,85.35,3830102,0
2004-06-08,85.35,85.825,84.493,85.734,3233655,0
2004-06-09,85.742,85.798,84.246,84.822,2188992,0
2004-06-10,84.822,84.832,84.036,84.832,1866645,0
2004-06-14,84.045,84.045,82.67,83.48,3336716,0
2004-06-15,84.074,84.282,82.068,82.277,5821521,0
2004-06-16,82.531,82.98,81.53,82.068,4550009,0
2004-06-17,81.401,81.766,80.746,81.485,3838328,0
2004-06-18,81.175,82.312,80.902,81.337,4191589,0
2004-06-21,81.984,82.087,80.808,80.981,3528149,0
2004-06-22,80.582,83.143,79.971,82.634,9044866,0
2004-06-23,82.999,83.899,82.57,83.654,6741850,0
2004-06-24,84.14,85.889,83.682,84.995,6051220,0
2004-06-25,85.005,86.509,84.766,86.236,8823282,0
2004-06-28,86.783,86.783,84.649,85.059,4802403,0
2004-06-29,84.822,85.916,84.621,85.734,3683182,0
2004-06-30,85.734,86.509,85.332,85.88,4534330,0
2004-07-01,85.889,86.053,84.53,85.413,5010065,0
2004-07-02,85.596,85.705,84.365,85.377,3651720,0
2004-07-06,84.467,84.785,83.81,84.093,2854732,0
2004-07-07,83.545,83.725,82.47,82.606,4935946,0
2004-07-08,81.992,83.208,81.93,82.087,3829995,0
2004-07-09,82.724,82.98,82.096,82.134,2761760,0
2004-07-12,82.134,82.814,80.991,82.688,3847975,0
2004-07-13,82.087,82.862,81.346,82.417,4104973,0
2004-07-14,81.684,83.433,81.666,81.984,3779890,0
2004-07-15,82.268,82.277,80.364,80.563,4275685,0
2004-07-16,81.657,81.702,79.486,79.577,3905865,0
2004-07-19,79.577,80.379,79.05,79.803,3627595,0
2004-07-20,79.577,81.949,79.54,81.814,4529396,0
2004-07-21,81.814,82.724,79.714,79.733,4962262,0
2004-07-22,79.368,80.717,78.181,80.043,5354230,0
2004-07-23,79.176,80.443,79.176,79.85,3395154,0
2004-07-26,80.006,80.435,79.013,79.378,4172293,0
2004-07-27,79.378,81.156,79.368,80.981,4530273,0
2004-07-28,80.508,81.449,79.652,80.912,4685525,0
2004-07-29,81.766,82.134,81.247,81.804,3950271,0
2004-07-30,81.221,81.504,79.997,80.435,4086994,0
2004-08-02,80.061,80.845,79.652,80.665,3311609,0
2004-08-03,80.627,81.231,79.787,79.971,2989703,0
2004-08-04,79.671,80.671,79.121,79.943,3793592,0
2004-08-05,80.354,80.354,78.153,78.255,3511815,0
2004-08-06,77.524,78.575,76.796,77.116,5553994,0
2004-08-09,77.116,77.707,76.64,77.116,3199333,0
2004-08-10,77.251,78.008,76.86,77.81,5979072,0
2004-08-11,77.344,78.074,76.778,77.205,4374143,0
2004-08-12,77.205,77.707,76.067,76.487,5158411,0
2004-08-13,76.487,76.843,75.964,76.843,2780946,0
2004-08-16,76.843,78.702,76.843,78.273,3278385,0
2004-08-17,78.975,79.577,78.656,78.794,3423663,0
2004-08-18,78.712,79.803,78.491,79.751,3267863,0
2004-08-19,79.633,79.98,78.392,78.984,2926548,0
2004-08-20,78.984,80.327,78.784,80.086,2906812,0
2004-08-23,80.086,80.573,79.606,79.803,4583232,0
2004-08-24,80.396,80.602,79.769,79.832,2599928,0
2004-08-25,80.061,82.312,79.86,82.115,4500013,0
2004-08-26,82.021,83.519,81.867,83.105,3690531,0
2004-08-27,83.105,83.18,82.24,82.522,1800752,0
2004-08-30,82.295,82.408,81.185,81.31,2003255,0
2004-08-31,81.684,81.912,80.681,81.766,2635668,0
2004-09-01,81.949,82.541,81.128,81.346,2098427,0
2004-09-02,81.356,83.272,81.072,83.053,2589180,0
2004-09-03,83.053,83.654,82.087,82.268,1992953,0
2004-09-07,83.18,84.621,83.053,84.121,4279631,0
2004-09-08,84.176,84.413,83.327,83.399,3181136,0
2004-09-09,83.999,84.055,82.643,83.791,3378272,0
2004-09-10,83.791,85.032,83.636,84.941,3120505,0
2004-09-13,85.187,85.368,84.612,85.368,3268081,0
2004-09-14,85.077,85.962,84.732,85.825,3179709,0
2004-09-15,85.734,85.742,84.282,84.282,3034874,0
2004-09-16,84.502,85.386,84.274,84.968,2773928,0
2004-09-17,85.086,85.242,83.735,83.956,3169625,0
2004-09-20,82.999,84.019,82.971,83.618,3308538,0
2004-09-21,84.822,86.608,84.593,86.553,6715100,0
2004-09-22,84.895,85.897,84.365,85.177,7082394,0
2004-09-23,84.365,85.404,84.365,84.886,4730040,0
2004-09-24,85.432,85.525,84.675,85.261,2866136,0
2004-09-27,85.261,85.27,84.019,84.593,3743927,0
2004-09-28,84.593,85.041,83.701,84.877,3077196,0
2004-09-29,84.877,85.252,84.274,85.077,3295713,0
2004-09-30,85.14,85.342,84.32,85.041,2984109,0
2004-10-01,85.242,86.364,85.131,85.661,3491858,0
2004-10-04,86.464,87.057,86.136,86.524,3991604,0
2004-10-05,86.6,86.739,85.544,85.798,4352545,0
2004-10-06,85.798,87.248,85.506,87.129,3777364,0
2004-10-07,86.646,87.029,86.062,86.509,3019854,0
2004-10-08,86.509,87.103,85.652,85.954,3321476,0
2004-10-11,86.464,86.562,85.771,85.863,1781344,0
2004-10-12,85.05,86.464,85.041,86.271,2865040,0
2004-10-13,86.646,86.874,85.906,86.393,3206901,0
2004-10-14,85.734,85.88,84.274,84.757,4292460,0
2004-10-15,85.461,86.025,84.904,85.88,3495698,0
2004-10-18,85.88,86.145,84.904,85.962,2820089,0
2004-10-19,85.962,86.646,84.459,84.877,4544195,0
2004-10-20,84.009,84.539,82.761,84.22,4314062,0
2004-10-21,83.909,85.596,83.893,85.252,4410871,0
2004-10-22,84.839,85.496,83.919,84.548,3854884,0
2004-10-25,83.682,84.556,83.096,84.291,3310731,0
2004-10-26,84.64,86.448,84.64,85.515,3777587,0
2004-10-27,85.077,87.832,84.822,87.648,5066420,0
2004-10-28,87.648,89.511,87.377,88.863,5835003,0
2004-10-29,88.863,89.793,88.863,89.728,4235009,0
2004-11-01,89.565,90.212,89.2,89.673,2773819,0
2004-11-02,90.158,90.96,89.84,89.883,4681797,0
2004-11-03,91.217,91.662,90.003,90.63,4751750,0
2004-11-04,90.63,91.709,89.793,91.208,4803937,0
2004-11-05,91.662,92.792,90.613,91.982,5594889,0
2004-11-08,91.569,91.934,91.007,91.398,3091011,0
2004-11-09,91.408,92.375,91.106,92.001,3099014,0
2004-11-10,92.038,92.419,91.553,91.887,2863833,0
2004-11-11,92.348,94.216,92.31,93.943,4348489,0
2004-11-12,94.353,95.676,94.189,95.458,4862706,0
2004-11-15,95.627,95.856,94.537,95.419,3517516,0
2004-11-16,95.429,95.429,94.326,94.598,4050374,0
2004-11-17,94.902,96.138,94.802,95.503,4019560,0
2004-11-18,95.676,95.752,94.959,95.607,2288000,0
2004-11-19,95.561,95.561,92.95,93.979,3924507,0
2004-11-22,93.714,94.764,93.159,94.326,2570434,0
2004-11-23,94.625,94.92,94.015,94.68,2880608,0
2004-11-24,94.939,95.971,94.939,95.771,2661655,0
2004-11-26,95.724,96.138,95.607,95.617,872962,0
2004-11-29,96.166,96.313,95.322,95.837,3159754,0
2004-11-30,95.361,96.049,95.361,95.551,3252514,0
2004-12-01,95.991,96.829,95.734,96.689,3424318,0
2004-12-02,96.709,98.001,96.575,97.239,3841176,0
2004-12-03,97.239,97.669,96.234,97.109,2991787,0
2004-12-06,97.64,98.247,97.003,97.749,2559688,0
2004-12-07,98.237,98.285,96.77,96.77,2499824,0
2004-12-08,97.169,98.199,96.68,97.298,3331893,0
2004-12-09,97.307,98.315,96.856,98.031,2830500,0
2004-12-10,98.958,100.27,97.818,99.78,4274591,0
2004-12-13,100.29,101.11,99.82,100.73,4608338,0
2004-12-14,100.73,100.73,100.01,100.22,4582026,0
2004-12-15,100.01,100.7,99.116,99.65,5295241,0
2004-12-16,96.866,97.592,95.494,96.138,8895754,0
2004-12-17,94.939,96.313,93.943,94.625,8610799,0
2004-12-20,94.635,95.791,94.006,94.662,5302476,0
2004-12-21,94.854,95.943,91.606,95.781,5757051,0
2004-12-22,95.265,96.224,95.066,95.215,3843150,0
2004-12-23,95.448,96.146,95.171,95.171,2205765,0
2004-12-27,95.724,95.799,94.672,95.037,1882216,0
2004-12-28,95.037,95.961,95.027,95.903,1980674,0
2004-12-29,95.676,95.913,95.153,95.448,1741214,0
2004-12-30,95.676,96.313,95.571,95.696,1786059,0
2004-12-31,95.696,95.771,94.894,94.894,1630804,0
2005-01-03,95.676,95.991,95.162,95.724,4633553,0
2005-01-04,95.579,95.951,94.773,95.104,5651136,0
2005-01-05,94.625,95.752,94.47,94.672,4001146,0
2005-01-06,94.819,95.991,94.773,95.981,3936238,0
2005-01-07,95.981,96.194,95.215,95.571,3371475,0
2005-01-10,95.114,96.166,95.104,95.752,2948807,0
2005-01-11,94.902,95.475,94.307,95.008,3434627,0
2005-01-12,94.939,95.094,93.403,94.189,4359126,0
2005-01-13,93.761,94.819,93.741,93.888,3570251,0
2005-01-14,94.034,95.171,93.888,95.056,3063819,0
2005-01-18,94.489,95.933,94.451,95.771,3535712,0
2005-01-19,95.153,95.513,94.68,94.911,3892709,0
2005-01-20,94.399,94.644,93.833,94.307,3565650,0
2005-01-21,94.125,95.351,93.751,94.243,5045919,0
2005-01-24,94.243,95.351,93.979,94.16,4270970,0
2005-01-25,94.939,95.494,93.587,93.815,3689432,0
2005-01-26,94.107,94.418,92.838,94.179,4176245,0
2005-01-27,94.281,95.162,93.952,94.854,3814535,0
2005-01-28,95.448,97.325,94.854,96.799,6418626,0
2005-01-31,97.933,98.464,97.729,98.345,4195429,0
2005-02-01,98.169,99.371,97.865,98.868,3694039,0
2005-02-02,98.63,99.401,98.484,99.047,3141665,0
2005-02-03,98.868,99.371,98.68,99.181,3216003,0
2005-02-04,99.181,100.63,99.156,100.35,4086006,0
2005-02-07,100.35,100.53,99.73,99.97,2943652,0
2005-02-08,100.31,102.09,100.25,101.74,4629497,0
2005-02-09,101.72,103.39,101.55,101.65,5032321,0
2005-02-10,101.98,103.05,101.93,102.86,3931634,0
2005-02-11,102.87,103.93,102.22,102.86,4323052,0
2005-02-14,102.87,103.42,101.87,102.13,2486559,0
2005-02-15,102.6,103.24,102.37,102.8,2696081,0
2005-02-16,102.47,102.71,101.8,102.39,2443687,0
2005-02-17,102.7,102.9,100.82,100.87,2575915,0
2005-02-18,100.92,101.03,99.057,99.43,3734389,0
2005-02-22,98.533,99.66,98.061,98.355,2762635,0
2005-02-23,99.077,99.79,98.65,99.54,3030596,0
2005-02-24,99.107,99.61,98.611,98.958,2188332,0
2005-02-25,99.171,100.57,98.988,100.42,2480855,0
2005-02-28,100.34,100.43,98.819,99.241,2905494,0
2005-03-01,98.858,101.01,98.858,100.35,2747504,0
2005-03-02,99.65,101.52,99.62,100.09,2444017,0
2005-03-03,100.69,101.09,99.43,99.79,2263439,0
2005-03-04,100.52,102.92,100.36,101.72,3402829,0
2005-03-07,102.11,103.17,101.72,102.89,2788511,0
2005-03-08,102.89,103.22,102.25,102.72,2963170,0
2005-03-09,102.6,102.6,101.05,101.1,2980601,0
2005-03-10,101.65,102.15,101.05,101.53,2665165,0
2005-03-11,101.54,101.74,99.351,99.93,3246263,0
2005-03-14,100.16,101.01,99.49,100.34,2961852,0
2005-03-15,101.88,102.07,100.7,100.82,3377281,0
2005-03-16,100.82,100.85,99.057,100.31,3470261,0
2005-03-17,100.31,101.44,98.918,100.37,6083344,0
2005-03-18,100.06,100.96,99.94,100.32,8281762,0
2005-03-21,100.42,101.07,99.98,99.98,4324916,0
2005-03-22,100.11,101.21,98.189,98.484,6235745,0
2005-03-23,98.12,99.361,98.041,98.543,4880578,0
2005-03-24,99.221,99.88,98.838,98.868,3196926,0
2005-03-28,99.381,100.33,99.008,100.04,2788399,0
2005-03-29,100.04,100.9,98.838,98.918,4205734,0
2005-03-30,98.67,100.24,98.67,100.15,4352545,0
2005-03-31,100.34,100.58,99.49,100.33,4155518,0
2005-04-01,101,101.27,98.779,99.7,6123143,0
2005-04-04,99.58,101.53,99.037,101.21,6704132,0
2005-04-05,101.17,102.07,100.73,100.86,5109291,0
2005-04-06,101.17,102.73,101.02,102.6,5786546,0
2005-04-07,102.6,103.93,102.33,103.57,5192508,0
2005-04-08,103.3,104.19,102.87,103,4167910,0
2005-04-11,103.49,103.82,102.08,102.24,3946103,0
2005-04-12,101.74,102.58,100.46,101.94,6504806,0
2005-04-13,101.95,102.15,100.09,100.35,5136370,0
2005-04-14,100.47,100.69,98.898,98.948,4770060,0
2005-04-15,98.819,99.5,97.129,97.129,6140467,0
2005-04-18,97.307,98.484,96.955,97.903,4451003,0
2005-04-19,98.041,98.415,97.288,97.307,5058745,0
2005-04-20,97.317,97.482,94.92,95.153,6013285,0
2005-04-21,96.274,97.514,94.353,95.865,7753841,0
2005-04-22,95.771,96.456,94.134,95.027,7965448,0
2005-04-25,95.361,97.053,95.361,96.446,3947529,0
2005-04-26,96.446,97.769,95.875,96.427,4060459,0
2005-04-27,96.368,98.64,95.961,98.276,3981299,0
2005-04-28,97.543,98.385,96.631,96.896,3918693,0
2005-04-29,97.709,97.856,95.312,97.403,5027057,0
2005-05-02,96.204,96.555,93.943,95.274,6892171,0
2005-05-03,94.442,95.676,93.988,95.189,6161953,0
2005-05-04,95.951,97.729,95.448,96.926,5700037,0
2005-05-05,97.413,97.856,95.361,96.04,5184503,0
2005-05-06,96.456,96.848,95.312,95.475,4170757,0
2005-05-09,95.293,96.264,95.056,96.224,4007066,0
2005-05-10,95.056,95.104,92.856,93.13,6990408,0
2005-05-11,93.532,94.894,93.004,94.625,5626903,0
2005-05-12,94.399,94.607,90.605,91.408,8185170,0
2005-05-13,91.389,91.389,87.942,89.219,10074948,0
2005-05-16,89.219,90.559,89.2,89.766,5365082,0
2005-05-17,88.928,89.947,88.698,89.701,5915921,0
2005-05-18,89.84,91.18,89.84,90.824,5754422,0
2005-05-19,90.506,91.662,90.506,91.315,4094560,0
2005-05-20,91.162,92.302,90.796,92.19,3832516,0
2005-05-23,92.712,92.712,91.482,91.834,4063529,0
2005-05-24,91.662,91.662,90.021,90.824,4515581,0
2005-05-25,90.932,90.932,88.682,88.698,7335666,0
2005-05-26,89.427,89.53,87.595,88.105,8535250,0
2005-05-27,88.425,88.443,86.792,87.103,7375359,0
2005-05-31,86.637,88.991,86.42,88.928,8428574,0
2005-06-01,88.834,91.007,88.204,90.057,7122306,0
2005-06-02,89.382,89.822,88.682,89.081,4358467,0
2005-06-03,88.974,89.502,88.16,88.743,3617181,0
2005-06-06,88.242,90.094,87.951,89.766,3705770,0
2005-06-07,89.929,90.724,89.637,89.747,4094339,0
2005-06-08,90.385,90.506,89.701,90.094,3309743,0
2005-06-09,90.158,91.535,89.938,91.162,4485542,0
2005-06-10,91.323,91.323,90.003,90.338,2060270,0
2005-06-13,90.094,90.997,89.756,90.533,4861937,0
2005-06-14,90.888,91.361,89.61,89.619,5139879,0
2005-06-15,89.929,90.869,89.209,90.467,6703804,0
2005-06-16,90.021,94.216,90.021,93.624,11323326,0
2005-06-17,93.714,95.076,93.304,94.672,6857192,0
2005-06-20,94.281,94.719,93.632,94.17,4101139,0
2005-06-21,93.943,94.672,93.542,93.615,4061775,0
2005-06-22,93.642,94.307,93.34,93.461,3908057,0
2005-06-23,93.304,94.061,92.94,93.047,4229305,0
2005-06-24,93.177,94.581,92.968,94.555,5725801,0
2005-06-27,93.943,94.574,93.029,94.125,3448881,0
2005-06-28,94.399,95.734,94.216,94.819,3820892,0
2005-06-29,95.046,95.265,93.587,93.751,3537035,0
2005-06-30,94.198,94.363,92.819,93.047,3357766,0
2005-07-01,93.187,94.528,93.187,93.678,2668124,0
2005-07-05,93.258,94.581,93.177,94.107,2727659,0
2005-07-06,93.969,94.92,93.969,94.442,4717651,0
2005-07-07,93.348,95.046,93.047,94.939,4660090,0
2005-07-08,94.939,96.545,94.564,96.368,3499644,0
2005-07-11,96.378,98.001,96.342,97.875,4868628,0
2005-07-12,97.592,99.136,97.592,97.818,4805804,0
2005-07-13,97.883,98.928,97.818,98.494,4265489,0
2005-07-14,99.381,99.6,98.7,99.008,4111880,0
2005-07-15,98.72,99.231,98.276,98.958,3254265,0
2005-07-18,98.444,99.136,98.031,98.72,2947052,0
2005-07-19,99.107,100.22,99.077,100.08,3979982,0
2005-07-20,98.266,100.32,98.247,99.99,4475014,0
2005-07-21,99.65,100,98.375,98.72,4299915,0
2005-07-22,98.434,99.64,98.199,99.56,2591264,0
2005-07-25,99.5,100.09,98.779,98.789,2053584,0
2005-07-26,98.988,99.171,98.091,98.237,2193595,0
2005-07-27,98.444,99.59,97.856,99.58,2619553,0
2005-07-28,99.6,100.24,98.581,100.03,2562757,0
2005-07-29,99.8,99.88,97.991,98.021,2289205,0
2005-08-01,98.12,98.739,97.307,97.699,2696739,0
2005-08-02,97.828,100.04,97.828,99.9,2940800,0
2005-08-03,99.51,101.31,99.211,101.1,3692611,0
2005-08-04,100.34,100.4,99.191,99.65,2283064,0
2005-08-05,99.191,100.15,98.72,100.06,3575955,0
2005-08-08,100.36,101.18,100.01,100.25,3045288,0
2005-08-09,100.36,101.81,100.35,101.67,3830324,0
2005-08-10,102.13,103.83,102,102.18,4685088,0
2005-08-11,102.23,104.22,102.1,104.09,4569526,0
2005-08-12,103.23,104.29,102.97,103.68,3362593,0
2005-08-15,103.3,104.72,103.05,104.58,2538309,0
2005-08-16,104.47,104.77,102.15,102.23,2942775,0
2005-08-17,102.02,102.22,100.53,101.34,4624787,0
2005-08-18,101.12,101.53,100.54,101.08,2239096,0
2005-08-19,101.33,102.01,101.17,101.47,1590131,0
2005-08-22,101.98,102.52,101.29,101.88,1844604,0
2005-08-23,101.69,102.15,101.28,101.98,2112791,0
2005-08-24,101.97,102.8,100.33,100.33,2461888,0
2005-08-25,100.56,101.01,99.43,100.78,2158069,0
2005-08-26,100.78,100.96,99.46,100.11,1820813,0
2005-08-29,99.88,100.7,99.68,100.47,1769394,0
2005-08-30,100.24,100.34,99.301,100.19,1978367,0
2005-08-31,100.19,101.69,100.19,101.39,2335470,0
2005-09-01,101.88,104.38,101.79,103.17,3377722,0
2005-09-02,103.34,103.8,102.82,103.26,1614911,0
2005-09-06,103.8,104.81,103.66,104.5,2411121,0
2005-09-07,104.5,104.92,104.27,104.81,2300494,0
2005-09-08,104.63,105.52,104.35,105.02,2500922,0
2005-09-09,105.33,106.07,105.23,105.96,2584357,0
2005-09-12,106.47,108.05,106.33,107.61,3400088,0
2005-09-13,107.37,107.51,106.5,106.9,2607818,0
2005-09-14,107.37,108.07,105.35,105.71,3828786,0
2005-09-15,104.87,105.94,104.76,105.75,3266546,0
2005-09-16,106.27,108.07,106.08,107.98,6946223,0
2005-09-19,107.71,108.18,106.76,107.88,3632530,0
2005-09-20,109.81,109.82,107.66,107.66,7392571,0
2005-09-21,105.92,107.25,105.29,105.5,6435842,0
2005-09-22,105.5,108.58,104.83,108.07,5296556,0
2005-09-23,108.34,109.37,107.44,108.98,4204856,0
2005-09-26,109.41,109.59,108.81,109.45,4219769,0
2005-09-27,109.2,110.31,109.05,109.17,4456923,0
2005-09-28,109.6,110.24,109.25,109.55,3980424,0
2005-09-29,108.62,110.78,108.57,110.55,4857775,0
2005-09-30,110.26,111,110.17,110.89,2898700,0
2005-10-03,110.62,111.6,110.61,110.95,3747655,0
2005-10-04,110.26,110.95,108.26,108.46,4324038,0
2005-10-05,108.46,108.71,106.36,107.37,4805033,0
2005-10-06,107.33,108.13,106.02,106.68,4537289,0
2005-10-07,106.94,107.66,106.9,107.21,3387373,0
2005-10-10,107.61,108.88,107.19,108.08,3714321,0
2005-10-11,108.72,109.26,106.74,107.19,5915594,0
2005-10-12,107.19,108.23,103.57,105.47,7297950,0
2005-10-13,105.06,106.02,100.55,103.23,9983399,0
2005-10-14,104.06,104.77,102.63,104.47,6255044,0
2005-10-17,105.79,107.33,105.74,106.79,4644961,0
2005-10-18,106.31,107.97,106.29,106.81,4534001,0
2005-10-19,106.04,110.66,105.82,110.53,7350909,0
2005-10-20,109.43,111.35,108.27,108.3,9906867,0
2005-10-21,109.27,109.43,107.63,108.32,5892240,0
2005-10-24,109.2,112.61,108.72,112.46,6063498,0
2005-10-25,111.74,113.86,111.57,112.69,5602456,0
2005-10-26,112.41,113.99,111.87,113.33,4572046,0
2005-10-27,112.92,113.91,111.3,111.66,4530710,0
2005-10-28,112.82,113.78,111.81,113.6,3860255,0
2005-10-31,113.99,116.17,113.96,115.28,4200362,0
2005-11-01,115.57,115.74,113.83,115.48,4296519,0
2005-11-02,114.92,118.45,114.92,117.78,4677413,0
2005-11-03,118.58,118.58,116.81,117.84,5484921,0
2005-11-04,118.36,119.65,117.56,119.45,4488063,0
2005-11-07,119.04,120.09,117.35,117.8,3904769,0
2005-11-08,117.04,117.05,116.05,116.31,3228392,0
2005-11-09,116.58,118.34,116.29,117.38,2909993,0
2005-11-10,116.87,118.87,116.53,118.66,3480566,0
2005-11-11,118.08,119.14,117.91,118.58,2339751,0
2005-11-14,118.87,118.87,117.28,117.88,1972777,0
2005-11-15,118.31,118.37,115.9,116.7,2580739,0
2005-11-16,117.04,117.16,115.44,116.9,2767239,0
2005-11-17,116.73,118.95,116.6,118.95,2845632,0
2005-11-18,120.29,120.29,118.41,119.98,2868110,0
2005-11-21,119.7,120.83,119.03,120.76,2285366,0
2005-11-22,120.19,121.3,119.3,120.95,2622951,0
2005-11-23,120.96,123.1,120.96,122.29,3442517,0
2005-11-25,122.41,123.02,122.25,122.33,886122,0
2005-11-28,122.5,122.5,119.33,119.58,3025994,0
2005-11-29,120.38,120.78,117.7,118.99,3393949,0
2005-11-30,118.99,119.72,117.13,117.61,3306235,0
2005-12-01,119.04,120.06,118.23,118.83,2736100,0
2005-12-02,118.71,120.15,118.58,119.56,1964119,0
2005-12-05,119.25,121.93,118.05,121.36,2970843,0
2005-12-06,122.18,122.37,119.34,119.76,3310074,0
2005-12-07,119.19,119.58,117.51,118.47,2833243,0
2005-12-08,117.7,118.59,116.51,117.32,3498656,0
2005-12-09,117.8,118.62,117.13,118.27,2058627,0
2005-12-12,118.94,119.5,117.19,118.58,2199738,0
2005-12-13,117.46,120.28,117.19,120.04,3761577,0
2005-12-14,119.56,120.29,117.99,118.25,3806311,0
2005-12-15,116.96,118.23,116.38,117,6009225,0
2005-12-16,116.42,116.6,115.03,115.38,5961204,0
2005-12-19,116.11,116.19,113.5,114.11,4624015,0
2005-12-20,113.73,115.14,113.41,114.8,4489049,0
2005-12-21,115.26,117,115.03,116.12,4050592,0
2005-12-22,116.34,116.96,115.56,116.72,2672071,0
2005-12-23,116.68,117.16,116.19,116.83,1831228,0
2005-12-27,117.38,118.04,116.57,116.96,3099014,0
2005-12-28,117,117.47,116.4,116.71,1983523,0
2005-12-29,116.24,117.41,116.24,116.75,1846907,0
2005-12-30,115.98,116.79,115.57,116.47,2151712,0
2006-01-03,115.57,118.07,113.31,117.53,6763451,0
2006-01-04,116.14,117.57,115.29,115.93,5330217,0
2006-01-05,114.92,116.13,114.56,115.89,4072959,0
2006-01-06,116.1,117.89,116.1,117.5,4736072,0
2006-01-09,117.18,119.14,116.73,118.93,5178913,0
2006-01-10,118.62,121.26,118.59,120.41,6070623,0
2006-01-11,119.88,122.04,119.86,120.35,5113016,0
2006-01-12,119.85,121.51,119.83,120.62,4077674,0
2006-01-13,120.4,121.92,120.29,121.54,3174007,0
2006-01-17,119.49,121.43,119.11,120.94,3970776,0
2006-01-18,119.54,121.02,119.5,120.73,4717543,0
2006-01-19,121.06,122.95,121.05,122.06,5493804,0
2006-01-20,121.18,122.27,119.7,119.87,6227520,0
2006-01-23,120.04,122.39,120.04,121.19,4218891,0
2006-01-24,120.97,122.3,120.7,121.31,4120327,0
2006-01-25,121.91,122.25,120.81,121.82,4101139,0
2006-01-26,121.32,126.19,121.32,125.32,5271777,0
2006-01-27,125.8,127.47,125.05,126.73,4042480,0
2006-01-30,127.3,128.28,126.51,127.57,3474101,0
2006-01-31,127.45,129.39,126.26,128.82,5379225,0
2006-02-01,128.95,130.39,128.09,129.25,3985905,0
2006-02-02,129.76,131.13,128.95,129.99,4068791,0
2006-02-03,129.1,130.54,128.32,130.2,4581807,0
2006-02-06,130.07,131.43,129.14,130.27,4220429,0
2006-02-07,129.83,130.72,127.24,127.24,5709795,0
2006-02-08,127.77,129.45,127.08,128.72,4913470,0
2006-02-09,128.72,130.3,128.14,128.45,3354482,0
2006-02-10,128.31,129.38,125.68,128.42,4860402,0
2006-02-13,128.42,129.34,126.92,127.38,2362991,0
2006-02-14,128.77,129.8,126.57,129.32,3292644,0
2006-02-15,129.52,132.7,128.95,132.38,4748240,0
2006-02-16,133.24,133.48,131.52,133.08,3121821,0
2006-02-17,133.33,133.35,131.39,132.73,2639286,0
2006-02-21,132.75,132.93,130.43,130.83,2784670,0
2006-02-22,130.83,132.72,130.64,132.72,2921068,0
2006-02-23,132.8,132.8,131.14,131.29,2694327,0
2006-02-24,130.47,132.61,130.47,131.48,2537870,0
2006-02-27,132.07,132.48,130.75,131.16,2502237,0
2006-02-28,130.98,131.48,128.7,128.86,4286317,0
2006-03-01,129.5,131.1,129.11,130.57,3234314,0
2006-03-02,130.49,132.11,129.73,131.33,3182121,0
2006-03-03,130.88,134.52,130.52,133.17,4432474,0
2006-03-06,133.66,134.16,131.62,132.27,3180258,0
2006-03-07,131.67,131.75,130.59,131.59,3042988,0
2006-03-08,130.93,131.94,128.83,129.97,3983380,0
2006-03-09,130.12,130.79,128.77,129.17,2480197,0
2006-03-10,129.17,129.93,127.82,129.08,3553039,0
2006-03-13,129.1,130.39,126.95,128.34,5421878,0
2006-03-14,133.1,136.35,132.81,136.27,12334768,0
2006-03-15,135.25,136.48,134.62,135.89,8285713,0
2006-03-16,135.99,136.52,134.49,134.7,6606550,0
2006-03-17,135.21,138.21,135.02,137.14,7312093,0
2006-03-20,136.86,139.22,136.63,138.79,5368920,0
2006-03-21,138.27,138.64,135.9,136.26,4890664,0
2006-03-22,135.25,138.96,135.25,138.47,4134357,0
2006-03-23,137.88,138.6,137.22,138.33,4224156,0
2006-03-24,138.34,139.14,137.63,138.79,2904838,0
2006-03-27,138.75,141.7,138.75,141.36,4714141,0
2006-03-28,141.37,143.93,140.61,140.61,7100926,0
2006-03-29,141.28,143.71,141.22,143.1,4861937,0
2006-03-30,143.86,145.58,142.02,143.02,5230991,0
2006-03-31,143.19,144.45,142.51,143.16,3599747,0
2006-04-03,144.09,145.82,143.12,144.22,4363511,0
2006-04-04,144.22,147.18,144.22,146.84,5579212,0
2006-04-05,146.38,147.68,145.93,146.61,4595617,0
2006-04-06,146,147.8,146,147.78,4583996,0
2006-04-07,147.78,148.82,145.83,146.86,5441392,0
2006-04-10,148.2,149.63,147.25,148.16,4901300,0
2006-04-11,148.66,148.94,144.57,145.17,5441286,0
2006-04-12,145.58,146.21,144.46,145.48,3732195,0
2006-04-13,144.51,145.64,144.29,145.41,2403449,0
2006-04-17,146.16,148.87,145.93,147.7,3707744,0
2006-04-18,148.44,151.57,147.14,150.97,5267390,0
2006-04-19,150.08,152.83,149.23,152.37,4896694,0
2006-04-20,151.46,154.43,151.46,153.72,5365738,0
2006-04-21,153.78,153.82,150.77,151.3,3937770,0
2006-04-24,150.93,151.66,149.14,150.79,3762233,0
2006-04-25,150.79,151.02,147.55,148.48,3685375,0
2006-04-26,149.14,150.15,147.92,149.05,3324986,0
2006-04-27,149,151.2,147.83,149.56,4339938,0
2006-04-28,149.42,150.37,144.7,146.2,5859566,0
2006-05-01,146.21,147.46,142.37,142.69,6180266,0
2006-05-02,143.74,145.93,143.29,144.88,4068356,0
2006-05-03,145.46,145.79,143.87,145.17,2764060,0
2006-05-04,145.18,146.24,144.1,144.14,2792564,0
2006-05-05,145.72,150.1,145.64,149.95,4097518,0
2006-05-08,149.95,151.92,147.92,149.17,2625144,0
2006-05-09,149.36,151.65,149.31,151.17,2866905,0
2006-05-10,150.33,150.85,147.79,149.67,3514007,0
2006-05-11,149.94,150.03,144.66,145.27,3990508,0
2006-05-12,144.8,145.65,142.36,142.39,5020702,0
2006-05-15,141,143.19,137.82,139.67,6653039,0
2006-05-16,140.1,141.47,137.38,139.26,4398814,0
2006-05-17,137.6,137.86,134.08,135.17,8197998,0
2006-05-18,136.22,137.04,133.38,134.11,6653039,0
2006-05-19,135.25,137.22,133.85,136.27,7127679,0
2006-05-22,135.44,135.44,130.75,133.29,9273471,0
2006-05-23,135.03,135.79,131.07,131.07,6128075,0
2006-05-24,131.03,132.78,128.08,131.25,9604149,0
2006-05-25,132.44,134.37,131.95,134.37,6117224,0
2006-05-26,136.81,139.49,136.32,139.49,6248793,0
2006-05-30,137.72,138.59,136.12,136.66,5699159,0
2006-05-31,137.99,138.99,136.03,137.68,5769551,0
2006-06-01,137.65,140.09,136.98,140.06,4606254,0
2006-06-02,141.83,143.19,140.1,140.54,4643099,0
2006-06-05,141.32,142.55,136.68,137.18,5905614,0
2006-06-06,138.08,138.69,134.54,136.11,7158270,0
2006-06-07,136.12,139.1,135.25,136.77,4736398,0
2006-06-08,135.71,137.43,131.79,136.59,8600600,0
2006-06-09,137.72,138.72,135.88,136.71,4799222,0
2006-06-12,137.09,137.48,132.25,132.25,6418187,0
2006-06-13,131.79,132.7,125.86,127.02,17191442,0
2006-06-14,127.47,129.3,124.77,126.31,11556860,0
2006-06-15,128.06,132.42,127.74,131.45,11918128,0
2006-06-16,130.71,131.87,130.07,131.33,6977798,0
2006-06-19,132.23,132.93,130.39,131.11,7111122,0
2006-06-20,131.92,133.16,130.97,132.49,6361723,0
2006-06-21,132.95,137.11,132.7,136.66,8293602,0
2006-06-22,136.54,137.27,134.03,135.26,4782228,0
2006-06-23,134.85,136.26,134.26,134.91,3791400,0
2006-06-26,135.83,136.77,135.08,136.72,4158805,0
2006-06-27,135.94,137.64,134.21,134.21,3994676,0
2006-06-28,134.45,135.43,132.31,133.61,5380214,0
2006-06-29,135.08,138.81,133.48,138.81,7298390,0
2006-06-30,138.81,139.28,136.35,137.21,6522018,0
2006-07-03,138.58,139.35,138.03,139.03,3563893,0
2006-07-05,138.36,138.36,136.81,137.68,4898887,0
2006-07-06,138.89,138.9,136.99,137.34,3768703,0
2006-07-07,136.82,137.27,135.38,135.44,3940071,0
2006-07-10,136.12,137.19,135.12,135.76,3196596,0
2006-07-11,135.34,135.89,133.67,135.59,4154861,0
2006-07-12,135.62,136.1,132.31,132.5,4714688,0
2006-07-13,131.36,132.44,129.61,130.02,6652271,0
2006-07-14,130.52,130.88,126.76,127.77,6204169,0
2006-07-17,127.77,129.75,126.97,128.47,4965331,0
2006-07-18,128.26,129.96,127.6,129.82,6428164,0
2006-07-19,130.16,134.85,130.16,134.05,6665539,0
2006-07-20,133.81,134.81,132.25,132.42,4675656,0
2006-07-21,132.29,132.3,129.34,129.56,5133852,0
2006-07-24,130.71,134.54,130.48,133.98,5055237,0
2006-07-25,133.98,136.5,132.56,135.43,5439419,0
2006-07-26,134.54,135.73,133.8,134.42,3646673,0
2006-07-27,135.62,136.47,134.62,135.22,4479837,0
2006-07-28,136.48,138.95,136.19,138.37,5210378,0
2006-07-31,138.26,140.22,137.42,139.31,4785629,0
2006-08-01,138.29,138.39,136.43,137.96,3802912,0
2006-08-02,137.05,137.27,134.58,136.72,6702159,0
2006-08-03,135.66,139.68,135.41,138.72,4219220,0
2006-08-04,140.46,142.55,138.79,139.55,5328572,0
2006-08-07,138.74,141.23,138.41,139.21,3321915,0
2006-08-08,139.21,141.73,137.26,138.14,6760816,0
2006-08-09,140.01,140.23,136.44,136.82,4628182,0
2006-08-10,136.35,138.74,135.43,138.29,4120106,0
2006-08-11,138.95,139.42,136.8,137.82,2808904,0
2006-08-14,139.06,139.56,136.28,137.15,3375529,0
2006-08-15,138.98,140.45,137.92,139.21,5361355,0
2006-08-16,140.41,141.41,139.28,141.35,3907510,0
2006-08-17,140.37,143.07,140.32,140.87,3689874,0
2006-08-18,140.87,141.13,139.55,141.07,2956699,0
2006-08-21,139.69,140.68,138.3,140.3,4090938,0
2006-08-22,140.79,141.37,139.6,140.6,4053005,0
2006-08-23,139.93,141.13,138.77,139.26,3075657,0
2006-08-24,140.06,140.1,137.51,138.09,3398881,0
2006-08-25,137.45,138.11,136.58,136.88,2714939,0
2006-08-28,135.21,137.31,134.88,136.38,4550994,0
2006-08-29,136.44,136.62,132.85,134.17,5407734,0
2006-08-30,134.25,134.77,133.55,134.14,3206792,0
2006-08-31,134.15,135.66,134.15,135.58,3078403,0
2006-09-01,135.62,136.28,134.18,136.02,3762784,0
2006-09-05,136.58,138.18,135.94,137.98,3913983,0
2006-09-06,137.41,138.13,136.74,137.43,3231350,0
2006-09-07,136.9,137.44,135.3,135.5,3911238,0
2006-09-08,137.72,137.72,134.56,136.63,3590756,0
2006-09-11,136.12,137.94,136.03,137.72,3422457,0
2006-09-12,141.13,145.7,141.09,144.38,11661021,0
2006-09-13,143.83,147.98,143.02,146.71,8207645,0
2006-09-14,145.7,148.84,145.48,148.22,6003307,0
2006-09-15,148.2,149.36,147.32,148.4,7042924,0
2006-09-18,147.76,150.29,147.75,148.87,6283220,0
2006-09-19,148.74,149.79,148.02,149.04,5271558,0
2006-09-20,150.13,152.45,149.79,151.97,6971659,0
2006-09-21,152.77,154.78,151.27,152.44,8746646,0
2006-09-22,152.29,153.53,151.17,152.79,5524063,0
2006-09-25,153.13,154.53,152.32,153.85,5192067,0
2006-09-26,153.17,154.99,152.34,153.84,6618942,0
2006-09-27,154.07,154.97,152.53,154.13,5616486,0
2006-09-28,154.09,155.06,153.04,155.06,4788259,0
2006-09-29,155.11,156.1,154.23,154.3,4747254,0
2006-10-02,153.71,156.38,153.71,155.66,4529068,0
2006-10-03,155.43,159.06,155.16,158.88,6329817,0
2006-10-04,158.09,161.15,158.09,161.06,8847293,0
2006-10-05,161.02,161.02,159.34,160.06,6266996,0
2006-10-06,158.98,160.53,158.5,160.2,5304010,0
2006-10-09,159.97,161.87,159.9,161.84,4341581,0
2006-10-10,161.47,164.05,161.27,163.13,7189076,0
2006-10-11,161.69,163.23,161.24,163.23,6156252,0
2006-10-12,163.51,165.91,162.9,165.54,6247478,0
2006-10-13,165.28,167.79,164.76,167.69,5628113,0
2006-10-16,167.67,169.18,166.99,168.94,5121132,0
2006-10-17,168,168.46,166.12,166.97,6400863,0
2006-10-18,167.88,168.4,165.85,166.88,6712027,0
2006-10-19,165.31,166.58,164.09,164.23,6058017,0
2006-10-20,163.93,164.8,163.12,164.54,4605377,0
2006-10-23,164.39,168.61,164.37,168.45,5133852,0
2006-10-24,168.29,171.7,168.17,171.31,6047927,0
2006-10-25,172.06,173,170.69,172.03,5720319,0
2006-10-26,172.54,176.57,171.74,176.38,6260195,0
2006-10-27,175.13,176.25,171.82,172.09,6252955,0
2006-10-30,171.47,173.8,170.28,173.06,5871186,0
2006-10-31,173.29,174.22,172.29,173.1,4961162,0
2006-11-01,174.2,175.3,168.5,168.73,8476051,0
2006-11-02,168.28,171.28,166.65,170.9,6760489,0
2006-11-03,172.31,172.36,169.02,170.67,4485542,0
2006-11-06,171.17,174.85,171.17,173.29,5065103,0
2006-11-07,173.46,174.59,171.98,172.1,3985575,0
2006-11-08,171.14,173.21,170.11,172.18,4296408,0
2006-11-09,171.83,172.39,168.53,168.53,4852180,0
2006-11-10,169.16,170.62,168.36,170.61,3614879,0
2006-11-13,171.14,173.11,170.75,171.22,3701166,0
2006-11-14,171.83,174.15,169.1,173.62,5050192,0
2006-11-15,173.62,177.22,173.15,176.14,5418039,0
2006-11-16,176.94,179.49,176.94,179.41,5245243,0
2006-11-17,178.75,179.68,177.75,177.9,3701274,0
2006-11-20,178.16,180.69,177.89,180.09,3666740,0
2006-11-21,181.5,182.31,180.86,182.19,3742939,0
2006-11-22,182.42,184.67,182.41,184.5,3351959,0
2006-11-24,182.63,185.47,181.63,183.86,2158397,0
2006-11-27,183.66,184.31,176.14,176.14,6938329,0
2006-11-28,176.04,180.13,174.67,179.77,6422025,0
2006-11-29,180.57,181.9,176.1,178.97,6474218,0
2006-11-30,178.75,179.17,176.2,177.67,4470738,0
2006-12-01,178.49,179.15,174.68,177.39,5268924,0
2006-12-04,178.45,182.48,178.2,182.45,4659100,0
2006-12-05,182.13,184.46,180.78,183.87,3981737,0
2006-12-06,184.23,187.02,183.33,186.97,4530494,0
2006-12-07,188.5,188.5,182.42,182.6,5705301,0
2006-12-08,182.64,187.22,182.42,187.06,5384708,0
2006-12-11,187.44,187.44,184.09,184.72,6442746,0
2006-12-12,182.61,185.93,180.98,182.42,9812029,0
2006-12-13,182.56,184.03,180.58,180.88,6353720,0
2006-12-14,181.68,183.14,180.26,182.53,5541714,0
2006-12-15,182.99,184.18,182.22,182.26,5853974,0
2006-12-18,182.88,185.69,182.07,185.38,6599095,0
2006-12-19,184.21,184.84,182.82,183.56,5331422,0
2006-12-20,184.04,186.34,183.56,183.68,4717981,0
2006-12-21,184.56,184.86,180.33,180.68,5077162,0
2006-12-22,181.59,181.63,178.45,180.67,3833941,0
2006-12-26,181.4,182.98,180.86,182.28,2805066,0
2006-12-27,182.28,184.5,182.15,184.18,3144297,0
2006-12-28,184.53,184.68,182.19,183.14,2616702,0
2006-12-29,183.27,184.6,181.79,181.81,3000664,0
2007-01-03,182.98,185.45,180.44,183.07,6988215,0
2007-01-04,182.62,183.04,180.65,181.36,7083054,0
2007-01-05,180.97,182.42,180.51,181.54,6250547,0
2007-01-08,181.54,186.01,180.68,185.82,8292288,0
2007-01-09,185.64,186.88,184.23,186.12,7835523,0
2007-01-10,185.52,190.13,183.77,189.81,8793898,0
2007-01-11,190.03,194.43,189.34,193.24,9910926,0
2007-01-12,192.34,195.38,191.9,195.17,7238637,0
2007-01-16,182.42,196.21,182.42,194.82,6245832,0
2007-01-17,193.53,195.26,192.29,194.49,5797946,0
2007-01-18,194.96,195.91,190.71,191.24,7042160,0
2007-01-19,190.69,192.85,190.48,191.8,5805512,0
2007-01-22,192.52,194.5,191.16,194.24,5266075,0
2007-01-23,194.11,194.66,192.12,193.94,6670581,0
2007-01-24,194.74,200.79,194.3,200.73,6761368,0
2007-01-25,200.43,201.1,193.82,194.34,8611022,0
2007-01-26,195.69,195.99,192.09,194.73,7848680,0
2007-01-29,195.09,196.16,191.66,192.48,6458646,0
2007-01-30,192.51,193.63,190.06,190.42,6572564,0
2007-01-31,190,194.04,189.06,193.49,7931790,0
2007-02-01,194.68,195.09,191.28,193.35,6287386,0
2007-02-02,192.44,195.09,192.44,194.67,3867052,0
2007-02-05,194.55,194.93,192.91,193.86,3284527,0
2007-02-06,194.54,196.88,193.99,195.76,4169226,0
2007-02-07,196.11,196.87,194.37,194.78,3970882,0
2007-02-08,193.42,196.29,191.36,195.09,5932149,0
2007-02-09,196.8,199.98,192.07,194.53,9987346,0
2007-02-12,194.96,195.18,191.42,192.56,5887895,0
2007-02-13,193.34,194.55,191.96,193.84,4409834,0
2007-02-14,194.92,199.83,194.08,198.27,8437455,0
2007-02-15,198.78,199.61,197.38,197.75,3976914,0
2007-02-16,196.97,198.37,196.1,197.84,3419166,0
2007-02-20,199.14,202.4,196.98,201.51,6825615,0
2007-02-21,199.97,202.02,198.98,200.77,5729310,0
2007-02-22,201.56,203.18,198.83,199.72,4685415,0
2007-02-23,199.88,200.48,196.59,197.47,6038393,0
2007-02-26,198.82,199.18,193.96,195.18,6088030,0
2007-02-27,191.3,191.9,177.53,182.19,20516317,0
2007-02-28,182.79,185.93,180.41,184,17476838,0
2007-03-01,179.79,184.87,177.01,182.09,15504722,0
2007-03-02,180.77,183.26,178.39,178.46,10791017,0
2007-03-05,176.53,180.13,173.16,173.29,14673217,0
2007-03-06,176.85,180.77,176.67,180.02,11837183,0
2007-03-07,180.12,181.5,178.3,178.39,9275111,0
2007-03-08,180.61,184.25,180.58,182.36,11829432,0
2007-03-09,185.1,185.14,181.37,183.95,8395242,0
2007-03-12,182.42,185.04,181.37,184.78,10551011,0
2007-03-13,186.94,190.23,181.05,181.52,35050605,0
2007-03-14,182.42,184.37,180.17,182.55,22359185,0
2007-03-15,182.42,184.57,181.95,183.23,10681155,0
2007-03-16,183.13,183.38,180.84,181.5,11923721,0
2007-03-19,183.63,184.7,182.83,184.64,8975557,0
2007-03-20,184.69,186.45,184.23,186.05,7283806,0
2007-03-21,187.28,192.92,186.2,192.39,11988990,0
2007-03-22,193.1,193.15,190.88,191.61,8788882,0
2007-03-23,191.59,193.25,191.26,193.25,5599207,0
2007-03-26,193.36,193.55,190.89,193.13,7154196,0
2007-03-27,192.45,193.13,191.29,191.42,5267721,0
2007-03-28,189.91,190.34,188.07,188.56,8834061,0
2007-03-29,189.79,190.53,188.15,188.97,6995625,0
2007-03-30,189.2,190.65,186.69,188.45,5675496,0
2007-04-02,189.4,189.41,185.42,187.57,6323021,0
2007-04-03,188.79,191.3,188.31,191.3,5498791,0
2007-04-04,191.03,191.48,189.91,190.43,4540802,0
2007-04-05,190.18,190.18,189.17,189.64,3301015,0
2007-04-09,190.24,191.42,189.2,190.57,3958530,0
2007-04-10,190,191.36,189.91,190.67,3292202,0
2007-04-11,190.36,190.51,188.43,188.72,6094126,0
2007-04-12,188.11,189.27,187.33,188.84,4326666,0
2007-04-13,189.66,189.66,187.54,188.33,4737621,0
2007-04-16,189.94,196.3,189.82,195.66,10976637,0
2007-04-17,196.23,197.79,194.77,195.99,6648916,0
2007-04-18,195.27,199.34,195.15,197.69,6660901,0
2007-04-19,196.41,202.22,195.9,200.01,9735728,0
2007-04-20,201.77,202.68,199.18,200.64,8106748,0
2007-04-23,201.56,204.27,201.08,202.87,6377054,0
2007-04-24,203.18,203.59,199.5,201.31,7373466,0
2007-04-25,202.4,206.17,200.73,205.78,8361229,0
2007-04-26,206.05,206.66,204.46,205.05,5186654,0
2007-04-27,204.34,205.87,203.38,204.55,3944219,0
2007-04-30,204.62,205.2,199.28,199.41,6012933,0
2007-05-01,199.82,200.56,196.42,199.38,6902473,0
2007-05-02,198.83,202.42,198.32,200.2,5327949,0
2007-05-03,200.99,202.43,199.35,202.08,4835654,0
2007-05-04,203.03,207.34,201.95,207.34,6175135,0
2007-05-07,207.03,209.68,205.78,207.23,5083990,0
2007-05-08,206.07,206.14,203.35,205.18,5310697,0
2007-05-09,205.18,207.65,203.68,206.62,5695817,0
2007-05-10,205.7,207.01,203.34,203.47,5441602,0
2007-05-11,204.21,207.54,203.92,207.49,5435334,0
2007-05-14,207.98,208.88,205.55,206.3,5220959,0
2007-05-15,206.31,208.26,204.53,204.64,6328281,0
2007-05-16,205.77,207.91,204.77,207.13,5658936,0
2007-05-17,206.79,207.88,205.46,207.38,4588712,0
2007-05-18,208.47,210.89,207.9,210.08,7367897,0
2007-05-21,210.36,211.32,208.47,209.08,8521930,0
2007-05-22,209.57,211.29,208.65,210.42,3912449,0
2007-05-23,211.33,211.99,208.36,208.46,4688894,0
2007-05-24,209.21,210.46,205.27,205.84,6809697,0
2007-05-25,206.85,206.98,204.46,205.73,4461068,0
2007-05-29,206.36,208.78,206.15,208.36,4094723,0
2007-05-30,206.36,211.61,205.78,211.61,5863733,0
2007-05-31,211.8,213.39,209.85,210.53,5020806,0
2007-06-01,211.68,212.41,209.39,210.42,4485869,0
2007-06-04,209.76,210.36,207.89,209.5,3740504,0
2007-06-05,209.5,210.07,208.19,209.2,4031036,0
2007-06-06,207.73,207.89,205.09,207.35,4836703,0
2007-06-07,206.39,207.41,200.06,200.68,9169519,0
2007-06-08,200.73,205.29,199.53,205.28,6472205,0
2007-06-11,205.78,207.56,204.42,207.18,4698772,0
2007-06-12,206.94,210.8,205.76,207.81,8195044,0
2007-06-13,208.88,213.08,207.95,213.08,8068435,0
2007-06-14,207.67,209.14,205.23,205.91,15768137,0
2007-06-15,207.33,208.39,206.15,206.31,8146713,0
2007-06-18,206.6,207.53,205.04,207,4791491,0
2007-06-19,206.28,209.37,205.69,209.31,5021658,0
2007-06-20,209.54,210.07,205.88,206.04,6393566,0
2007-06-21,206.13,206.94,202.69,206.94,9144649,0
2007-06-22,206.56,206.83,200.88,202.85,10720672,0
2007-06-25,201.66,203.53,196.13,197.68,12674162,0
2007-06-26,198.55,200.07,195.34,195.34,10647775,0
2007-06-27,195.18,200.48,193.87,200.05,9888037,0
2007-06-28,200.43,201.99,198.52,199.71,6554400,0
2007-06-29,200.26,201.04,194.91,197.69,8610390,0
2007-07-02,198.37,200.35,197.01,199.9,5503869,0
2007-07-03,200.94,205.13,200.63,204.8,5127940,0
2007-07-05,204.56,204.56,201.74,201.85,5904848,0
2007-07-06,201.34,204.49,201.29,203.96,4519859,0
2007-07-09,203.41,205.93,202.95,203.64,4382052,0
2007-07-10,201.55,203.13,197.49,197.99,8727242,0
2007-07-11,197.9,199.75,195.76,197.66,9785063,0
2007-07-12,199.27,200.89,197.66,200.43,6654519,0
2007-07-13,200.69,203.24,199.92,202.67,6145511,0
2007-07-16,202.38,203.78,200.17,201,5095037,0
2007-07-17,202.25,202.61,199.45,200.11,6109875,0
2007-07-18,197.04,199.32,193.66,196.07,12788529,0
2007-07-19,197.99,198.37,191.56,193.09,10374261,0
2007-07-20,192.6,193.33,186.78,187.85,15942835,0
2007-07-23,188.94,189.59,186.11,187.01,8501367,0
2007-07-24,184.81,186.57,179.46,180.73,13531910,0
2007-07-25,182.22,185.84,180.4,185.3,15276515,0
2007-07-26,180.58,182.31,172.39,177.97,24875198,0
2007-07-27,177.55,179.52,173.76,175.71,18684471,0
2007-07-30,177.4,180.23,175.52,178.53,13345713,0
2007-07-31,181.08,181.49,170.77,171.77,16142279,0
2007-08-01,170.58,172.48,166.78,172.39,17850085,0
2007-08-02,172.51,175.54,168.73,170.97,14394600,0
2007-08-03,169.11,170.41,163.89,163.89,21731146,0
2007-08-06,163.45,171.33,159.59,171.28,20685197,0
2007-08-07,170.19,177.52,169.1,174.43,24946382,0
2007-08-08,175.16,181.04,172.17,176.31,22603486,0
2007-08-09,169.79,173.88,164.89,166.22,22814843,0
2007-08-10,162.93,168.18,160.13,164.61,22198768,0
2007-08-13,168.74,170.77,161.1,161.88,16767022,0
2007-08-14,162.89,163.06,154.13,155.38,28767430,0
2007-08-15,154.13,158.27,149.44,150.38,24410766,0
2007-08-16,148.76,156.34,143.54,154.93,34295940,0
2007-08-17,162.46,164.96,155.49,159.59,29318220,0
2007-08-20,160.55,160.9,155.17,157.58,14396684,0
2007-08-21,157.33,161.69,155.06,160.04,12838462,0
2007-08-22,161.9,164.23,158.96,162.24,14684275,0
2007-08-23,163.99,164.98,160.45,161.88,11564757,0
2007-08-24,161.25,164.4,160.16,163.94,9790868,0
2007-08-27,163.56,164.23,161.65,162.29,7300079,0
2007-08-28,159.6,160.65,155.29,155.91,12726737,0
2007-08-29,157.22,159.11,153.15,158.43,14030368,0
2007-08-30,155.02,158.19,154.87,156.31,10481282,0
2007-08-31,160.2,162.44,158.56,160.54,12051017,0
2007-09-04,160.7,167.55,160.7,164.9,11028253,0
2007-09-05,163.89,163.99,161.34,162.16,9853914,0
2007-09-06,162.8,163.92,159.94,163.43,8448529,0
2007-09-07,161.09,165.13,159.59,163.24,16600888,0
2007-09-10,164.61,169.7,162.8,167.47,14207442,0
2007-09-11,169.19,170.55,166.46,167.37,12427306,0
2007-09-12,167.04,168.03,165.71,166.49,8483695,0
2007-09-13,167.6,178.8,167.57,171.9,12381774,0
2007-09-14,170.5,174.2,169.27,173.83,10239521,0
2007-09-17,172.39,172.84,169.96,171.1,8438677,0
2007-09-18,174.02,183.1,170.92,182.88,24218495,0
2007-09-19,185.6,188.79,185.15,187.44,25315791,0
2007-09-20,192.38,192.44,185.56,185.63,29903577,0
2007-09-21,187.49,191.86,185.63,191.51,19939646,0
2007-09-24,192.43,195.99,189.44,191.92,14731770,0
2007-09-25,190.63,194.34,190.45,192.34,12828882,0
2007-09-26,193.74,197.26,192.27,195.73,11702744,0
2007-09-27,196.51,199.19,195.36,197.71,9096885,0
2007-09-28,196.79,199.46,196.32,197.68,6711606,0
2007-10-01,196.48,203.94,196.47,203.37,10841970,0
2007-10-02,203.6,208.42,202.61,207.97,10305085,0
2007-10-03,206.36,210.34,205.83,207.35,11097180,0
2007-10-04,207.54,209.09,204.19,206.1,11007888,0
2007-10-05,207.13,209.51,206.11,208.42,8034127,0
2007-10-08,207.5,209.19,206.36,206.99,4536405,0
2007-10-09,207.76,218.61,206.32,218.17,16580681,0
2007-10-10,216.24,218.02,214.26,215.19,10604625,0
2007-10-11,218.01,218.01,206.17,208.89,14097364,0
2007-10-12,210.38,213.6,209.52,213.01,7159598,0
2007-10-15,212.73,213.7,207.41,209.18,7701319,0
2007-10-16,207.72,207.95,203.55,205.07,8128157,0
2007-10-17,208.19,210.2,203.46,207.6,10074290,0
2007-10-18,205.13,208.25,204.49,207.81,7124608,0
2007-10-19,206.27,207.46,198.45,198.54,14370397,0
2007-10-22,197.49,204.52,194.27,202.67,13336010,0
2007-10-23,203.95,206.02,201.49,204.06,8964774,0
2007-10-24,203.19,205.97,196.83,205.33,13870076,0
2007-10-25,204.4,209.76,202.32,206.71,13248912,0
2007-10-26,212.39,216.13,209.2,215.17,10236179,0
2007-10-29,215.44,223.45,214.42,222.35,10847110,0
2007-10-30,220.03,224.72,218.4,219.18,11449749,0
2007-10-31,219.21,228.65,218.89,226.12,15774821,0
2007-11-01,222.12,222.93,217.76,219.07,13791788,0
2007-11-02,220.54,220.54,203.77,209.4,27600027,0
2007-11-05,200.64,205.13,194.09,199.2,23388926,0
2007-11-06,202.25,204.36,194.82,203.52,17071284,0
2007-11-07,198.47,202.3,194.42,195.35,14431520,0
2007-11-08,194.89,198.83,183.83,191.48,22257223,0
2007-11-09,184.75,199.39,184.75,192.75,18616719,0
2007-11-12,192.34,201.74,189.94,195.82,15795899,0
2007-11-13,201.51,212.54,199.15,212.54,19028544,0
2007-11-14,218.65,218.93,210.74,212.78,15258695,0
2007-11-15,209.87,213.12,204.05,207.05,11210165,0
2007-11-16,208.2,209.37,203.01,205.46,11055526,0
2007-11-19,203.84,208.33,197.57,201.13,12068218,0
2007-11-20,201,206.34,194.73,198.35,14727507,0
2007-11-21,194.65,196.34,188.28,191.06,16308106,0
2007-11-23,193.83,197.45,193.19,197.45,5195639,0
2007-11-26,195.76,198.32,187.36,189.2,10760471,0
2007-11-27,191.53,195.16,188.07,194.58,13097944,0
2007-11-28,198.43,207.82,195.8,207.51,17198546,0
2007-11-29,206.15,208.25,202.95,204.64,10702538,0
2007-11-30,212.21,213.62,205.01,206.69,13023807,0
2007-12-03,206.21,209.19,203.92,206.93,7455889,0
2007-12-04,201.62,203.79,196.29,196.29,11768267,0
2007-12-05,200.17,200.64,195.39,199.07,14202872,0
2007-12-06,195.64,203.68,195.45,202.95,10949085,0
2007-12-07,203.4,204.33,197.95,198.73,8548183,0
2007-12-10,199.91,204.57,198.83,204.48,9221997,0
2007-12-11,204.4,207.44,192.16,192.58,14006569,0
2007-12-12,197.97,201.43,190.18,193.89,19779456,0
2007-12-13,191.4,195.4,186.92,190.17,18795855,0
2007-12-14,190.39,196.28,189.43,192.14,11278085,0
2007-12-17,191.31,193.19,188.79,190.3,14590909,0
2007-12-18,191.35,192.02,179.58,183.77,32903621,0
2007-12-19,184.85,187.98,183.01,186.2,13041763,0
2007-12-20,187.95,188.52,183.02,184.84,11019583,0
2007-12-21,187.76,191.77,186.99,191.16,11877570,0
2007-12-24,192.44,196.04,192.17,195.47,3749074,0
2007-12-26,195.26,198.25,192.95,197.64,4703949,0
2007-12-27,195.98,198.64,193.31,193.31,5815827,0
2007-12-28,195.6,195.87,193.19,193.3,4614953,0
2007-12-31,192.99,197.72,191.06,196.13,6370051,0
2008-01-02,195.9,196.13,188.42,189.34,10495771,0
2008-01-03,190.55,190.66,186.18,186.83,8498176,0
2008-01-04,183.33,186.05,180.86,182.35,11136037,0
2008-01-07,182.63,182.65,173.28,177.61,17569430,0
2008-01-08,178.6,181.95,172.39,172.84,14860020,0
2008-01-09,172.42,175.3,167.55,174.88,17433966,0
2008-01-10,172.7,181.86,170.59,179.59,16233806,0
2008-01-11,179.64,183.05,177.45,181.25,13596088,0
2008-01-14,182.57,184.43,181.52,183.9,10303625,0
2008-01-15,182,182,175.45,176.3,12379141,0
2008-01-16,176.32,184.03,175.49,180.13,14280404,0
2008-01-17,180.86,181.95,172.99,174.19,13467237,0
2008-01-18,175.28,176.39,168.36,170.74,16415103,0
2008-01-22,162.5,175.88,158.73,173.92,20863212,0
2008-01-23,169.67,182.38,168.36,181.85,19325379,0
2008-01-24,182.5,183.33,177.12,181.68,13142829,0
2008-01-25,183.77,184.23,173.2,174.54,15344221,0
2008-01-28,173.85,179.18,173.85,179,11200639,0
2008-01-29,179.72,180.91,177,178.81,7855093,0
2008-01-30,178.08,187.88,176.4,181.08,19277926,0
2008-01-31,179.17,185.35,177.86,182,16228399,0
2008-02-01,181.63,190.42,180.58,189.5,13382320,0
2008-02-04,189.56,189.71,181.68,183.14,9938298,0
2008-02-05,177.54,179.97,172.94,173.17,14554089,0
2008-02-06,174.65,175.9,169.87,170.7,10908937,0
2008-02-07,169.43,176.73,169.03,173.71,11883997,0
2008-02-08,172.39,173.87,169.37,170.62,8627625,0
2008-02-11,171.34,173.29,169.19,169.52,9731347,0
2008-02-12,169.81,169.87,162.8,164.76,20170674,0
2008-02-13,164.43,165.73,161,164.35,15267189,0
2008-02-14,162.8,165.18,161,161.06,12055928,0
2008-02-15,159.69,163.07,158.13,162.71,13648944,0
2008-02-19,164.45,165.42,157.5,158.5,11364066,0
2008-02-20,156.84,163.12,156.71,161.65,11834086,0
2008-02-21,162.8,163.45,159.36,159.76,8995658,0
2008-02-22,160.11,162.34,156.32,162.08,10556647,0
2008-02-25,159.93,162.34,156.93,161.75,14086516,0
2008-02-26,160.04,162.34,156.75,157.52,12624434,0
2008-02-27,156.72,165.34,156.43,164.9,17434845,0
2008-02-28,164.42,164.42,160.13,161.19,9677937,0
2008-02-29,159.05,160.1,154.13,154.73,12180305,0
2008-03-03,154.41,154.41,149.88,150.55,13067060,0
2008-03-04,149.24,151.82,146.13,149.23,19610981,0
2008-03-05,149.51,153.51,148.36,150.45,14549399,0
2008-03-06,148.62,149.22,144.23,144.7,16586481,0
2008-03-07,143.19,148.97,143.19,146,16696516,0
2008-03-10,145.93,150.27,141.58,141.91,15050692,0
2008-03-11,147.66,150.32,143.64,148.73,22493621,0
2008-03-12,149.61,155.12,148.3,148.67,15841921,0
2008-03-13,146.33,152.58,142.98,150.87,20414135,0
2008-03-14,152.32,153.04,141.36,143.06,29714936,0
2008-03-17,129.55,140.57,127.93,137.74,42379964,0
2008-03-18,150.44,160.41,145.71,160.15,47453382,0
2008-03-19,162.29,162.76,150.84,151.86,26510153,0
2008-03-20,151.69,164.5,151.61,163.84,22813589,0
2008-03-24,163.26,168.29,160.67,163.14,17151923,0
2008-03-25,161.89,166.6,161.54,163.84,12791550,0
2008-03-26,162.79,163.31,158.99,160.04,12731490,0
2008-03-27,161.1,161.64,152.65,153.35,16661301,0
2008-03-28,154.67,155.49,149.04,150,13133699,0
2008-03-31,149.74,153.69,148.53,150.83,9839843,0
2008-04-01,156.42,161.42,155.26,161.32,16108959,0
2008-04-02,161.43,165.64,160.63,161.33,13220173,0
2008-04-03,159.41,163.4,157.7,161.03,11791462,0
2008-04-04,161.05,163.56,158.69,159.97,9309484,0
2008-04-07,162.86,165.75,161.37,163.01,11264775,0
2008-04-08,161.69,165.53,161.24,163.16,9445165,0
2008-04-09,162.56,163.16,157.93,158.82,12526804,0
2008-04-10,158.59,158.59,154.01,155.54,16165867,0
2008-04-11,153.22,156.75,152.22,152.58,12450086,0
2008-04-14,151.82,152.81,149,149.22,10710033,0
2008-04-15,150.54,151.36,147.47,149.77,10015244,0
2008-04-16,151.55,154.3,151.32,154.18,10241362,0
2008-04-17,152.98,158.25,152.41,156.96,9570649,0
2008-04-18,161.5,166.93,161.35,164.12,18506189,0
2008-04-21,163.79,165.75,162.6,164.54,8574500,0
2008-04-22,163.99,165.42,162.8,163.97,6714921,0
2008-04-23,163.99,167.1,162.34,163.58,8156196,0
2008-04-24,164.48,172.74,163.59,172.2,14459138,0
2008-04-25,173.52,175.55,171.8,175.12,13367219,0
2008-04-28,175.55,175.56,173.19,173.5,6855071,0
2008-04-29,173.51,175.73,171.7,175.03,7814243,0
2008-04-30,176.38,177.8,173.13,174.54,11345934,0
2008-05-01,174.9,181.67,174.06,181.46,10396240,0
2008-05-02,185.51,185.51,180.58,182.66,10346311,0
2008-05-05,181.14,183.45,178.9,179.79,6996157,0
2008-05-06,177.48,181.72,176.14,180.24,8232534,0
2008-05-07,180.23,180.98,176.54,176.85,3686390,0
2008-05-08,173.98,174.56,168.98,171.21,10817044,0
2008-05-09,169.66,173.27,169.36,171.55,7090956,0
2008-05-12,172.79,175.75,170.86,175.2,6177108,0
2008-05-13,174.36,176.04,172.41,173.59,6333080,0
2008-05-14,173.84,175.55,172.69,173.41,5516617,0
2008-05-15,173.09,173.11,169.03,172.04,8788025,0
2008-05-16,172.89,172.94,169.64,170.68,6736770,0
2008-05-19,169.34,172.67,167.34,168.17,7684957,0
2008-05-20,167.22,168.64,165.31,166.39,7553953,0
2008-05-21,166.5,167.52,162.35,162.89,9940553,0
2008-05-22,160.72,164.11,159.59,161.6,9521293,0
2008-05-23,160.54,161,156.18,157.47,8930796,0
2008-05-27,156.65,159.34,155.77,158.61,9232111,0
2008-05-28,159.38,160.46,157.06,159.45,7936295,0
2008-05-29,159.15,163.73,158.69,160.76,8502858,0
2008-05-30,162.15,163.13,160.39,160.92,6246648,0
2008-06-02,161.43,162.07,155.77,157.19,10796506,0
2008-06-03,158.11,158.38,152.84,155.56,14458817,0
2008-06-04,155.06,160.12,154.65,156.96,11816230,0
2008-06-05,157.99,161.83,157.97,161.09,10658729,0
2008-06-06,159.66,159.66,154.54,154.54,11576999,0
2008-06-09,155.81,157.5,149,151.17,14214200,0
2008-06-10,149.36,154.54,148.87,152.49,12076350,0
2008-06-11,152.32,152.53,147.03,148.1,18056396,0
2008-06-12,148.89,154.78,148.89,152.11,12901559,0
2008-06-13,154.57,162.86,154.51,162.6,15725784,0
2008-06-16,162.1,168.5,161.1,166.07,17935875,0
2008-06-17,168.77,169.54,163.39,163.67,26775627,0
2008-06-18,161.15,169.06,160.12,166.71,17785460,0
2008-06-19,167.55,170.53,165.19,170.48,11609634,0
2008-06-20,169.51,170.28,166.78,167.62,12423859,0
2008-06-23,168.36,168.36,161.44,162.89,10812467,0
2008-06-24,161.99,168.36,161.73,165.97,13884105,0
2008-06-25,167.01,170.56,166.99,167.51,11883665,0
2008-06-26,163.27,164.61,159.78,160.78,14914790,0
2008-06-27,161.44,162.59,157.14,159.21,13844832,0
2008-06-30,160.12,162.57,158.07,159.52,10274793,0
2008-07-01,157.19,161.48,155.27,159.91,15284186,0
2008-07-02,161.25,166.59,159.77,163.07,17823967,0
2008-07-03,164.44,166.32,162.57,163.15,6786374,0
2008-07-07,164.8,165.9,152.66,154.9,18651294,0
2008-07-08,156.3,160.53,152.1,159.52,18408764,0
2008-07-09,160.39,161.86,152.77,154.15,13882140,0
2008-07-10,152.78,158.08,151.64,155.21,15464797,0
2008-07-11,151.74,153.11,144.56,148.18,26919104,0
2008-07-14,153.15,153.22,144.63,144.72,17481703,0
2008-07-15,143.22,149.24,138.85,143.91,28057090,0
2008-07-16,147.03,158.05,145.17,157.68,21232424,0
2008-07-17,160.18,168.22,159.47,165.3,26165563,0
2008-07-18,166.71,167.37,162.4,166.77,12852125,0
2008-07-21,167.95,168.4,163.31,164.88,9690029,0
2008-07-22,162.76,171.51,161.69,171.51,12062174,0
2008-07-23,171.45,173.33,168.44,171.34,10819223,0
2008-07-24,170.75,171.92,163.98,164.4,9679174,0
2008-07-25,164.86,166.26,160.69,162.94,4096026,0
2008-07-28,163.21,166.25,157.08,157.7,10156894,0
2008-07-29,159.28,165.87,158.12,165.64,12129625,0
2008-07-30,167.81,170.4,165.04,169.8,10659011,0
2008-07-31,166.96,169.7,166.36,167.85,6646544,0
2008-08-01,168.73,169.64,162.94,165.99,8217993,0
2008-08-04,163.87,164.7,160.72,162.21,8277492,0
2008-08-05,163.15,164.93,160.06,164.87,9617774,0
2008-08-06,163.26,164.99,161.88,163.78,6393068,0
2008-08-07,161.64,162.8,156.1,157.18,9664507,0
2008-08-08,157.58,162.75,156.88,160.48,7274038,0
2008-08-11,160.89,167.1,159.66,162.34,9342695,0
2008-08-12,158.08,158.23,151.93,152.58,14886451,0
2008-08-13,152.32,154.51,148.1,150.38,13584922,0
2008-08-14,150.11,154.04,149.69,151.96,9491752,0
2008-08-15,152.67,152.93,148.05,148.84,9194602,0
2008-08-18,147.98,148.37,145.65,145.97,7818898,0
2008-08-19,144.55,147.54,143.1,144.1,9829929,0
2008-08-20,144.23,146.33,141.64,144.34,10277770,0
2008-08-21,142.1,144.1,139.16,142.67,15934565,0
2008-08-22,145.93,146.67,143.01,145.75,9122942,0
2008-08-25,144.65,144.71,141.47,142.02,6711493,0
2008-08-26,141.84,143.97,139.9,142.21,6572050,0
2008-08-27,141.09,142.18,139.93,141.81,7269166,0
2008-08-28,143.4,147.6,142.89,147.6,9391236,0
2008-08-29,146.44,150.48,146.18,149.56,8317444,0
2008-09-02,152.77,154.05,148.39,150.77,9003541,0
2008-09-03,149.56,153.15,147.77,152.85,7315808,0
2008-09-04,151.55,152.77,145.93,146.75,8539415,0
2008-09-05,143.89,149.32,143.85,148.89,8247190,0
2008-09-08,155.96,157.28,148.21,154.81,16425243,0
2008-09-09,152.58,153.58,146.38,147.46,13636327,0
2008-09-10,145.84,146.84,142.04,143.73,14185017,0
2008-09-11,143.73,145.4,136.7,143.21,22712853,0
2008-09-12,140.81,147.56,138.95,140.65,17126277,0
2008-09-15,129.77,138.09,118.97,123.58,46582732,0
2008-09-16,105.92,123.39,105.92,121.32,52748764,0
2008-09-17,110.17,115.48,89.181,104.42,122584442,0
2008-09-18,96.689,109.45,78.328,98.494,125313796,0
2008-09-19,129.99,132.23,105.33,118.4,47371751,0
2008-09-22,121.11,123.7,109.84,110.15,24030239,0
2008-09-23,108.43,114.89,103.07,114.03,20933382,0
2008-09-24,117.13,121.96,114.94,121.31,51099762,0
2008-09-25,122.45,125.84,117.43,123.58,20994524,0
2008-09-26,120.84,125.84,118.14,125.84,17326253,0
2008-09-29,122.67,122.78,95.771,110.07,25964758,0
2008-09-30,115.74,118.58,113.55,116.73,14387380,0
2008-10-01,116.13,123.45,113.99,122.68,15169006,0
2008-10-02,120.54,121.51,116.77,119.95,11943694,0
2008-10-03,121.17,129.52,115.79,116.73,17629059,0
2008-10-06,111.37,116,104.87,113.09,23425934,0
2008-10-07,116.3,116.3,102.17,104.87,18838336,0
2008-10-08,100.34,110.34,98.081,103.06,19979792,0
2008-10-09,107.37,108.48,91.208,92.438,30860702,0
2008-10-10,78.539,90.658,67.493,80.991,78177023,0
2008-10-13,90.232,105.47,82.999,101.21,49773333,0
2008-10-14,107.01,116.73,107.01,112.89,45531979,0
2008-10-15,104.38,110.08,101.02,103.2,24386865,0
2008-10-16,104.87,108.06,94.854,102.51,30589588,0
2008-10-17,100.56,108.15,97.592,104.24,20184861,0
2008-10-20,107.19,112.92,105.47,110.81,18535325,0
2008-10-21,110.21,112.75,108.37,110.68,14895444,0
2008-10-22,106.89,109.64,101.21,104.93,16944635,0
2008-10-23,103.97,105.8,92.765,99.037,27988353,0
2008-10-24,87.559,95.771,87.559,91.569,26853108,0
2008-10-27,88.287,93.029,83.425,84.714,22582217,0
2008-10-28,88.46,88.698,74.991,85.342,54896353,0
2008-10-29,85.14,93.678,80.864,89.071,30447637,0
2008-10-30,92.265,92.348,80.272,83.096,32557047,0
2008-10-31,81.156,86.646,79.531,84.365,27281199,0
2008-11-03,83.909,86.874,79.633,81.255,21701489,0
2008-11-04,82.716,86.646,79.512,86.646,24233676,0
2008-11-05,84.621,86.383,78.893,79.742,17203679,0
2008-11-06,78.357,80.991,72.427,73.622,28292446,0
2008-11-07,74.289,74.652,68.405,70.939,34490294,0
2008-11-10,71.844,72.253,62.487,64.949,52013545,0
2008-11-11,63.26,68.789,60.815,68.113,52137139,0
2008-11-12,65.661,67.165,58.866,60.917,37731427,0
2008-11-13,61.829,64.209,55.656,63.836,43847966,0
2008-11-14,61.885,63.843,59.395,60.86,24257517,0
2008-11-17,59.091,60.497,56.32,56.995,22257928,0
2008-11-18,57.213,59.74,55.233,56.574,28107627,0
2008-11-19,55.939,57.872,49.743,50.328,33419713,0
2008-11-20,49.252,52.48,44.692,47.429,60961761,0
2008-11-21,49.743,49.743,43.241,48.622,43395429,0
2008-11-24,51.193,63.936,50.408,61.491,48916889,0
2008-11-25,65.131,67.947,60.671,65.468,42385554,0
2008-11-26,63.507,71.553,63.295,69.774,27417074,0
2008-11-28,69.261,74.05,67.712,72.045,12646809,0
2008-12-01,69.133,69.133,58.545,59.975,31339336,0
2008-12-02,58.051,61.107,54.922,59.285,38717023,0
2008-12-03,57.524,63.726,56.659,62.888,31835386,0
2008-12-04,62.194,64.437,60.232,61.592,26135812,0
2008-12-05,60.879,64.939,59.302,64.501,26105911,0
2008-12-08,67.373,71.624,67.055,70.365,24565264,0
2008-12-09,68.789,71.022,65.269,66.37,18691120,0
2008-12-10,67.309,67.401,63.25,65.241,15451082,0
2008-12-11,64.162,67.493,63.014,63.58,16865984,0
2008-12-12,59.922,64.348,59.74,61.782,17296981,0
2008-12-15,61.218,62.302,59.385,60.614,15044698,0
2008-12-16,63.454,71.141,62.513,69.318,48362268,0
2008-12-17,68.705,74.141,67.619,71.853,27163744,0
2008-12-18,72.665,74.05,71.368,73.012,21887040,0
2008-12-19,72.39,73.631,70.822,73.631,22342433,0
2008-12-22,72.965,73.083,68.303,70.229,14445762,0
2008-12-23,70.603,71.141,68.452,68.586,10381264,0
2008-12-24,68.896,69.992,68.642,69.718,3471556,0
2008-12-26,70.075,70.631,68.686,69.29,5106269,0
2008-12-29,69.711,70.33,68.434,69.827,6931784,0
2008-12-30,70.492,74.844,69.599,74.844,11941456,0
2008-12-31,75.009,78.575,73.987,76.969,16329569,0
2009-01-02,76.631,79.916,74.963,79.131,15445851,0
2009-01-05,78.264,82.952,77.945,80.972,17537281,0
2009-01-06,82.134,84.093,80.006,80.912,23627313,0
2009-01-07,79.266,80.124,76.292,77.069,13665711,0
2009-01-08,76.177,78.91,75.409,77.9,14708879,0
2009-01-09,78.357,79.23,73.341,76.542,13366405,0
2009-01-12,76.028,76.396,69.711,70.841,17084168,0
2009-01-13,67.638,71.942,67.229,71.069,28329319,0
2009-01-14,69.207,70.118,66.991,69.035,20103881,0
2009-01-15,68.434,69.5,62.931,67.337,28281805,0
2009-01-16,69.299,69.774,63.798,66.627,28559518,0
2009-01-20,63.48,64.082,53.931,53.995,36109191,0
2009-01-21,57.816,63.936,57.688,63.754,41743986,0
2009-01-22,61.364,67.211,59.768,64.783,26918817,0
2009-01-23,61.903,68.542,61.218,67.019,20569080,0
2009-01-26,69.372,71.826,66.37,67.674,20528786,0
2009-01-27,68.87,71.734,68.197,71.376,22563611,0
2009-01-28,76.869,81.264,76.038,79.989,37529508,0
2009-01-29,77.646,78.975,74.899,75.444,23588278,0
2009-01-30,76.238,77.327,72.373,73.631,22306410,0
2009-02-02,71.853,76.612,71.658,76.221,19864844,0
2009-02-03,76.887,77.069,72.782,75.528,21198232,0
2009-02-04,76.339,82.011,76.113,80.234,32606986,0
2009-02-05,79.14,86.374,78.673,84.685,36994019,0
2009-02-06,85.981,88.086,83.509,88.076,29045583,0
2009-02-09,88.488,89.984,86.307,89.282,20526963,0
2009-02-10,88.279,89.282,81.814,82.451,32717988,0
2009-02-11,83.682,86.59,82.47,86.383,21372098,0
2009-02-12,84.502,87.74,83.425,87.175,25077424,0
2009-02-13,86.646,89.364,86.19,87.969,25108862,0
2009-02-17,84.149,84.347,77.335,78.171,33878396,0
2009-02-18,79.98,79.98,73.94,77.069,35724139,0
2009-02-19,78.812,81.055,78.008,78.447,26651683,0
2009-02-20,74.744,79.486,72.299,77.153,39629132,0
2009-02-23,78.903,80.053,72.774,73.031,24336804,0
2009-02-24,74.36,84.904,74.341,84.804,36171263,0
2009-02-25,83.499,85.279,79.623,82.011,39722796,0
2009-02-26,84.183,85.734,82.106,84.045,30151386,0
2009-02-27,80.836,85.169,79.803,83.071,28551532,0
2009-03-02,80.134,82.277,78.036,78.683,26361285,0
2009-03-03,80.563,81.027,73.229,75.126,33840825,0
2009-03-04,77.433,80.263,74.331,77.954,30731805,0
2009-03-05,75.592,78.163,72.373,74.533,27179239,0
2009-03-06,75.089,77.052,66.808,68.997,36659513,0
2009-03-09,67.283,70.594,66.379,67.449,25931154,0
2009-03-10,70.849,77.935,70.321,77.781,38362919,0
2009-03-11,79.248,85.279,78.055,84.265,41653839,0
2009-03-12,83.936,88.928,82.249,88.698,33785578,0
2009-03-13,89.19,91.059,87.23,90.112,33945078,0
2009-03-16,91.509,92.493,84.995,85.643,30965270,0
2009-03-17,84.493,90.303,84.413,90.287,25610269,0
2009-03-18,88.999,97.403,88.197,95.991,37690757,0
2009-03-19,95.448,96.476,90.533,90.568,31332325,0
2009-03-20,90.759,91.662,86.739,88.761,31949659,0
2009-03-23,93.487,102.09,92.393,102.09,36819598,0
2009-03-24,100.86,105.47,99.74,100.87,33898412,0
2009-03-25,101.34,103.91,96.809,103.02,35968928,0
2009-03-26,102.15,103.24,99.83,102.14,31626213,0
2009-03-27,99.99,101.69,98.315,98.563,23649082,0
2009-03-30,94.949,95.809,91.624,91.624,23338490,0
2009-03-31,93.77,98.958,93.469,96.709,28352958,0
2009-04-01,94.939,101.54,94.802,100.6,27236896,0
2009-04-02,105.07,105.71,102.6,104.16,32905326,0
2009-04-03,102.89,109.23,102.65,108.91,25930731,0
2009-04-06,105.8,107.56,104.02,106.41,23112926,0
2009-04-07,103.98,109.23,103.6,105.87,24313052,0
2009-04-08,107.06,107.19,102.6,104.65,22343349,0
2009-04-09,109.26,113.98,107.1,113.4,27973383,0
2009-04-13,112.02,119.72,111.72,118.71,39568916,0
2009-04-14,112.88,113.32,104.97,104.98,87425486,0
2009-04-15,106.48,111.37,103.6,110.52,45079954,0
2009-04-16,112.28,112.79,109.08,110.52,25833676,0
2009-04-17,110.21,112.16,108.5,109.99,23944576,0
2009-04-20,106.72,108.44,104.87,104.88,23679564,0
2009-04-21,103.78,110.37,103.42,109.79,27135184,0
2009-04-22,108.17,113.83,107.46,109.88,30927338,0
2009-04-23,110.94,112.16,107.81,112.02,21981844,0
2009-04-24,112.41,112.82,109.68,110.63,24545154,0
2009-04-27,108.85,113.43,108.85,110.26,20963689,0
2009-04-28,109.62,111.51,109.27,110.05,16335595,0
2009-04-29,111.3,116.67,110.9,116.01,25050149,0
2009-04-30,117.2,118.26,114.16,117.18,27212250,0
2009-05-01,116.64,118.82,115.08,115.92,19083447,0
2009-05-04,116.3,122.62,115.08,122.37,25695454,0
2009-05-05,121.21,124.23,120.9,123.3,18407190,0
2009-05-06,124.78,128.02,124.09,126.99,22404493,0
2009-05-07,128.57,129.11,120.2,121.99,25135131,0
2009-05-08,123.02,127.33,121.45,127.33,20929684,0
2009-05-11,124.82,126.75,122.96,123.84,20129952,0
2009-05-12,124.99,126.22,120.58,123.5,23082096,0
2009-05-13,121.5,121.66,116.78,117.9,20314148,0
2009-05-14,117.77,122.63,117.6,121.86,18991667,0
2009-05-15,122.24,124.13,120.57,122.59,16162292,0
2009-05-18,125.15,130.57,124.76,130.57,20136677,0
2009-05-19,130.06,132.11,128.73,128.73,16796553,0
2009-05-20,129.79,130.09,124.06,124.45,23467314,0
2009-05-21,122.26,127.21,122.15,125.11,17479237,0
2009-05-22,125.66,126.77,124.09,124.37,9931549,0
2009-05-26,122.77,129.58,122.77,129.57,15077283,0
2009-05-27,129.71,132.69,127.68,127.68,18302055,0
2009-05-28,129.19,132.51,127.06,131.92,16213016,0
2009-05-29,132.99,133.08,128.85,131.86,15477670,0
2009-06-01,132.98,134.41,130.72,131.64,20175658,0
2009-06-02,130.66,132.22,129.53,130.55,13136651,0
2009-06-03,129.44,130.72,128.36,129.65,12945572,0
2009-06-04,131.92,136.58,131.7,136.32,18793079,0
2009-06-05,137.76,137.88,135.62,135.9,14050966,0
2009-06-08,134.59,136.29,133.33,135.3,11954899,0
2009-06-09,135.89,137.55,135.08,136.17,12673712,0
2009-06-10,136.75,136.8,131.81,133.79,15663407,0
2009-06-11,133.26,134.94,132.25,132.39,13234009,0
2009-06-12,131.68,133.55,131.47,132.83,8996242,0
2009-06-15,131.49,132.79,130.34,130.43,9581651,0
2009-06-16,131.27,133.03,130.67,131.48,11097113,0
2009-06-17,131.42,131.42,126.81,127.45,15371440,0
2009-06-18,127.65,131.07,127.37,130.51,11514578,0
2009-06-19,130.61,131.69,129.08,130.55,10386891,0
2009-06-22,129.4,130.9,124.97,124.97,15271587,0
2009-06-23,126.17,128.79,125.5,128.77,12106898,0
2009-06-24,130,131.96,128.88,130.11,12632222,0
2009-06-25,129.12,131.9,128.45,131.73,11107610,0
2009-06-26,131.78,135.15,131.26,133.84,10777880,0
2009-06-29,134.54,136.35,133.24,136.22,8578241,0
2009-06-30,136.26,136.63,133.37,134.48,10535613,0
2009-07-01,134.62,135.79,133.74,134.37,8224883,0
2009-07-02,133.04,133.33,130.69,130.87,8413921,0
2009-07-06,130.12,133.58,129.75,133.58,12861863,0
2009-07-07,133.37,134.05,129.78,130.01,10408438,0
2009-07-08,129.93,130.37,123.33,126.36,21214560,0
2009-07-09,129.3,132.14,128.5,130.62,16446718,0
2009-07-10,129.83,132.12,128.77,129.4,13895492,0
2009-07-13,133.83,136.68,132.29,136.29,26031510,0
2009-07-14,135.87,137.86,135.06,136.49,31568841,0
2009-07-15,138.65,142.27,137.39,141.61,23054424,0
2009-07-16,141.36,144.09,140.28,143.05,13859925,0
2009-07-17,142.17,144.04,141.85,143.05,10542684,0
2009-07-20,143.87,146.59,143.44,145.96,13573187,0
2009-07-21,145.83,145.94,143.2,145.74,11933099,0
2009-07-22,144.28,147.07,143.5,146.34,10414474,0
2009-07-23,146.13,151.81,145.29,150.88,13468828,0
2009-07-24,149.98,150.48,148.49,150.22,8002630,0
2009-07-27,150.2,150.9,147.75,149.48,8331627,0
2009-07-28,148.02,148.09,145.46,146.42,11218098,0
2009-07-29,145.22,146.82,144.01,145.42,9988457,0
2009-07-30,146.95,149.68,146.57,148.12,10321514,0
2009-07-31,148.07,149.48,147.12,148.95,8465269,0
2009-08-03,150.66,151.68,148.95,149.68,9161237,0
2009-08-04,150,150.9,148.63,150.64,9644965,0
2009-08-05,151.17,154.1,150.11,153.8,10512382,0
2009-08-06,154.51,155.9,151.22,152.11,8982282,0
2009-08-07,153.5,153.5,148.42,149.27,11793848,0
2009-08-10,148.86,149.49,145.38,146.26,9757828,0
2009-08-11,145.88,147.94,145.17,145.22,10723789,0
2009-08-12,145.81,149.95,145.52,149.37,10774923,0
2009-08-13,150.7,150.92,148.3,150.02,9779613,0
2009-08-14,149.56,149.95,146.65,148.42,7407209,0
2009-08-17,145.3,145.56,143.37,143.41,11111628,0
2009-08-18,145.62,146.75,145.45,146.36,8856279,0
2009-08-19,145.13,146.38,144.1,145.87,9689051,0
2009-08-20,146.13,148.52,146.03,148.04,8340040,0
2009-08-21,149.37,150.38,147.76,149.15,11421375,0
2009-08-24,149.93,151.65,148.27,148.27,10029432,0
2009-08-25,148.98,150.75,148.7,150.42,9995800,0
2009-08-26,149.86,151.8,149.31,151.36,9127473,0
2009-08-27,151.11,151.31,148.9,150.5,8638978,0
2009-08-28,151.28,151.64,149.05,149.97,7704643,0
2009-08-31,148.62,151.01,147.07,150.89,9979415,0
2009-09-01,150.29,151.77,145.87,146.1,13608328,0
2009-09-02,146.06,147.24,144.24,144.6,11779239,0
2009-09-03,145.86,147.97,145.5,147.45,9684476,0
2009-09-04,147.34,149.46,147.18,148.64,6819682,0
2009-09-08,150.71,152.53,150.53,152.5,11023205,0
2009-09-09,153.04,155.55,152.45,155.3,11161762,0
2009-09-10,155.96,159.94,155.18,159.49,14770052,0
2009-09-11,161.27,162.16,159.03,159.34,12158115,0
2009-09-14,158.06,162.25,157.94,162.08,8786669,0
2009-09-15,162.34,162.34,160.02,161.15,9184899,0
2009-09-16,162.17,164.07,161,164.07,9505880,0
2009-09-17,164.08,166.91,163.78,165.49,10601345,0
2009-09-18,165.7,167.78,164.76,167.08,9204675,0
2009-09-21,165.7,167.58,165.44,166.35,6961873,0
2009-09-22,167.72,169.46,166.53,169.21,8178441,0
2009-09-23,169.93,171.47,167.5,167.5,11032843,0
2009-09-24,168.66,169.28,165.24,166.96,12035912,0
2009-09-25,166.16,167,162.07,163.73,13468243,0
2009-09-28,164.31,166.71,162.94,166.46,8651733,0
2009-09-29,166.9,168.53,166.11,167.44,8260336,0
2009-09-30,168.52,169.18,165.82,168.13,11529253,0
2009-10-01,167.82,168.44,162.89,163.25,12089667,0
2009-10-02,160.96,165.14,160.16,163.82,10120208,0
2009-10-05,164.87,170.25,164.66,170.08,10359060,0
2009-10-06,171.89,172.79,168.36,170.53,15253655,0
2009-10-07,170.12,173.82,169.64,173.73,11585506,0
2009-10-08,175.02,175.28,171.1,171.62,13087187,0
2009-10-09,172.15,173.06,171.39,172.65,7150813,0
2009-10-12,174.07,174.11,172.25,173.42,6783169,0
2009-10-13,170.03,171.29,168.82,170.75,13027424,0
2009-10-14,174.74,176.57,173.65,175.37,17277493,0
2009-10-15,172.04,174.07,170.73,172.05,19547185,0
2009-10-16,170.26,171.14,167.26,168.15,13977411,0
2009-10-19,168.59,170.37,166.91,169.19,8189828,0
2009-10-20,168.91,171.05,167.88,168.69,8094888,0
2009-10-21,168.92,169.19,163.35,163.5,12883111,0
2009-10-22,164.22,167.77,163.78,167.55,11672872,0
2009-10-23,167.84,168.63,163.3,164.5,10092488,0
2009-10-26,164.63,166.41,162.17,163.6,10336847,0
2009-10-27,163.49,164.28,161.79,162.9,11518702,0
2009-10-28,162.26,162.71,156.58,157.02,14896655,0
2009-10-29,159.22,162.88,158.2,162.88,10234976,0
2009-10-30,161.62,161.99,154.77,155.22,14605793,0
2009-11-02,156.51,158.12,150.75,155.65,17261952,0
2009-11-03,154.11,157.02,153.9,156.53,12221491,0
2009-11-04,158.22,159.25,154.15,154.6,12210046,0
2009-11-05,155.94,158.25,154.33,158.16,9857078,0
2009-11-06,156.83,158.64,155.96,156.67,6870504,0
2009-11-09,158.4,161.24,158.25,161.06,11301793,0
2009-11-10,160.91,162.1,159.9,161.01,7942869,0
2009-11-11,162.37,164.94,162.29,164.05,8952286,0
2009-11-12,163.91,165.46,162.15,162.78,8110628,0
2009-11-13,163.15,163.25,160.2,161.24,8365099,0
2009-11-16,162.33,163.61,160.94,161.65,9587867,0
2009-11-17,161.44,162.56,160.06,161.09,8419289,0
2009-11-18,160.97,161.84,159.6,161.34,6532081,0
2009-11-19,160.09,160.72,156.36,157.65,9747005,0
2009-11-20,156.33,157.27,155.07,155.07,9662927,0
2009-11-23,156.58,158.36,156.2,156.87,8692417,0
2009-11-24,156.55,156.87,155.31,156.08,6735946,0
2009-11-25,156.84,156.96,153.27,154.06,7643556,0
2009-11-27,149.84,151.69,148.87,149.73,7546819,0
2009-11-30,150.9,155.05,150.27,154.75,11716667,0
2009-12-01,156.2,156.27,152.39,152.87,14784909,0
2009-12-02,152.89,153.05,150.99,152.03,8194005,0
2009-12-03,153.18,154.29,149.53,149.87,8787430,0
2009-12-04,152.77,153.04,149.17,152.52,11406779,0
2009-12-07,151.89,152.64,149.37,149.46,7288845,0
2009-12-08,148.78,149.68,146.89,147.61,12804417,0
2009-12-09,147.86,152.37,146.58,151.82,12013235,0
2009-12-10,152.05,153.17,149.73,152.09,13072075,0
2009-12-11,152.8,153.18,150.86,151.4,7044389,0
2009-12-14,151.85,151.87,149.47,151.5,7293273,0
2009-12-15,150.3,151.4,147.84,148.43,8261981,0
2009-12-16,149.46,151.3,148.73,150.47,9464229,0
2009-12-17,148.02,149.25,146.69,146.77,9804251,0
2009-12-18,147.5,149.03,146.13,148.85,9524244,0
2009-12-21,149.4,152.11,149.07,150.88,10292773,0
2009-12-22,150.93,151.69,150.04,150.1,4590716,0
2009-12-23,150.74,151.21,149.04,149.26,4436696,0
2009-12-24,149.58,150.38,148.96,149.56,2037156,0
2009-12-28,149.68,151.13,149.1,149.37,3930061,0
2009-12-29,150.04,150.66,148.87,149.7,5716450,0
2009-12-30,149.64,152.56,149.3,152.06,6567335,0
2009-12-31,152.56,155.18,152.27,153.98,7017655,0
2010-01-04,155.11,158.93,154.61,157.87,9991992,0
2010-01-05,157.89,160.78,157.4,160.66,12767748,0
2010-01-06,159.96,159.96,158.46,158.94,8082140,0
2010-01-07,158.98,163.03,158.64,162.04,9556926,0
2010-01-08,160.76,161.82,158.64,158.97,7958398,0
2010-01-11,159.65,159.65,155.51,156.48,8430890,0
2010-01-12,155.07,155.47,152.35,153.05,11338871,0
2010-01-13,153.23,154.76,151.52,154.2,12341806,0
2010-01-14,153.22,155.69,152.49,153.71,11530223,0
2010-01-15,152.84,153.04,150.1,150.67,11946467,0
2010-01-19,150.42,152.67,149.5,152.21,8411126,0
2010-01-20,151.21,153.39,149.89,153.03,9728743,0
2010-01-21,154.41,155.96,142.99,146.72,56680478,0
2010-01-22,144.74,145.7,138.85,140.57,33049444,0
2010-01-25,142.41,144.39,140.91,141.34,19583280,0
2010-01-26,141.3,142.74,137.46,137.63,17514624,0
2010-01-27,137.51,139.48,135.22,138.17,21809802,0
2010-01-28,140.67,141.55,136.77,139.82,17703732,0
2010-01-29,140.99,141.26,134.81,135.64,20262058,0
2010-02-01,136.51,141.6,136.08,139.66,14184354,0
2010-02-02,140.24,143.64,140.15,143.14,18872465,0
2010-02-03,144.03,145.88,143.28,143.4,18401186,0
2010-02-04,141.97,142.35,137.22,137.44,20685928,0
2010-02-05,137.57,140.88,135.78,140.61,20545532,0
2010-02-08,140.7,141,137.57,137.81,11234529,0
2010-02-09,139.38,140.04,136.48,139.07,15368570,0
2010-02-10,139.33,141.69,138.41,140.13,11571097,0
2010-02-11,140.82,141.66,138.85,140.5,12230100,0
2010-02-12,138.95,140.91,137.85,140.39,11279860,0
2010-02-16,141.64,143.86,141,143.56,12582284,0
2010-02-17,144.1,144.28,142.12,143.42,11029916,0
2010-02-18,141.94,142.81,141.26,142.04,12036463,0
2010-02-19,140.9,143.19,140.9,142.45,9530886,0
2010-02-22,143.18,144.07,142.32,142.93,8081422,0
2010-02-23,143.02,146.13,142.21,142.92,17208680,0
2010-02-24,143.5,145.24,143.07,144.42,9159955,0
2010-02-25,142.5,142.68,140.75,142.68,11521361,0
2010-02-26,142.52,143.18,141.61,142.6,8556259,0
2010-03-01,142.75,144.38,142.44,142.78,7128145,0
2010-03-02,143.35,145.7,143.11,144.8,13071023,0
2010-03-03,145.07,145.42,143.4,143.85,10951646,0
2010-03-04,144.34,149.46,144.21,149.24,16901862,0
2010-03-05,150.58,153.46,150.48,152.46,13386279,0
2010-03-08,153.11,155.66,152.73,154.92,10227596,0
2010-03-09,154.34,157.05,153.22,153.99,14199095,0
2010-03-10,155.3,157.19,154.01,156.82,14358644,0
2010-03-11,156.33,158.31,156.05,158.26,9940771,0
2010-03-12,159.6,160.85,158.69,159.57,11190635,0
2010-03-15,158.64,159.78,155.38,158.28,15304251,0
2010-03-16,158.99,160.93,158.31,160.71,12816100,0
2010-03-17,161.34,162.23,160.13,161.13,11116487,0
2010-03-18,160.72,162.11,160.21,161.84,7550141,0
2010-03-19,162.5,162.52,160.48,162.25,11942865,0
2010-03-22,161,161.39,159.81,160.68,8002724,0
2010-03-23,160.77,161.28,158.07,159.45,11847572,0
2010-03-24,158.37,160.49,158.37,159.07,9205501,0
2010-03-25,159.82,163.01,159.4,159.52,10453491,0
2010-03-26,160.02,160.04,156.79,157.69,12950389,0
2010-03-29,158.56,159.09,156.55,158.73,12917011,0
2010-03-30,158.94,159.4,155.67,156.31,8972226,0
2010-03-31,155.06,156.57,154.93,155.61,9031514,0
2010-04-01,156.63,156.87,154.6,155.26,7104412,0
2010-04-05,155.65,158.13,154.85,157.94,6722420,0
2010-04-06,157.44,158.58,157.01,157.7,8483616,0
2010-04-07,157.7,162.25,157.63,160.87,15222122,0
2010-04-08,160.63,164.9,159.86,163.73,11673974,0
2010-04-09,164.42,165.08,161.88,163.37,9276692,0
2010-04-12,163.59,164.52,162.19,162.19,6619934,0
2010-04-13,161.94,164.19,161.51,163.49,7086068,0
2010-04-14,167.75,169.59,166.97,168.66,13748579,0
2010-04-15,169.22,169.28,167.52,168.05,8586820,0
2010-04-16,167.48,170.03,141.88,146.56,111764071,0
2010-04-19,141.93,149.34,141.36,148.97,59389519,0
2010-04-20,151.82,152.07,144.1,145.92,46110689,0
2010-04-21,147.31,148.8,143.19,144.96,33273965,0
2010-04-22,144.03,147.75,142.55,145.08,27185560,0
2010-04-23,146.12,146.58,143.19,143.56,16307142,0
2010-04-26,143.1,143.1,138.19,138.67,0,0
2010-04-27,137.04,142.46,136.94,139.59,37804092,0
2010-04-28,142.88,143.79,141.08,143.2,23234066,0
2010-04-29,145.54,146.89,144.43,146.15,20037394,0
2010-04-30,138.55,139.08,130.71,132.44,80111211,0
2010-05-03,134.84,137.41,133.65,136.35,30981976,0
2010-05-04,135.92,138.95,134.83,136.3,33215690,0
2010-05-05,135.08,137.93,134.25,135.15,20095779,0
2010-05-06,134.52,135.56,126.84,129.8,25128337,0
2010-05-07,132.59,133.67,129.05,130.41,23319021,0
2010-05-10,135.98,136.72,128.77,131.17,25317857,0
2010-05-11,129.88,132.7,129.1,129.49,16964903,0
2010-05-12,131.55,134.67,129.77,134.25,16906750,0
2010-05-13,135.31,135.39,131.72,131.92,12620940,0
2010-05-14,130.8,131.47,129.43,130.64,12032685,0
2010-05-17,130.85,131.61,126.34,130.1,17903817,0
2010-05-18,131.06,131.11,124.6,125.28,19722671,0
2010-05-19,125.79,127.8,124.13,127.77,19811046,0
2010-05-20,126.03,127.25,123.81,124.13,17779095,0
2010-05-21,125.03,130.83,124.28,128.26,27988558,0
2010-05-24,129.52,130.39,124.52,124.68,18130927,0
2010-05-25,122.87,130.61,122.41,130.03,23508707,0
2010-05-26,131.65,132.98,127.41,127.96,18704518,0
2010-05-27,130.37,132.29,128.63,132.2,14113526,0
2010-05-28,131.72,132.98,130.52,131.57,11707578,0
2010-06-01,131.57,133.53,129.24,129.39,10356621,0
2010-06-02,129.52,132.25,128.72,132.08,8392352,0
2010-06-03,132.16,132.48,129.98,131.37,8160572,0
2010-06-04,129.66,133.05,129.25,129.74,16329574,0
2010-06-07,129.83,130.68,125.73,126.48,13401737,0
2010-06-08,126.91,127.4,123.16,125.66,15967723,0
2010-06-09,126.4,127.18,124.25,124.78,9807028,0
2010-06-10,125.5,125.65,119.75,122.02,24012900,0
2010-06-11,121.6,124.09,121.31,123.7,10120805,0
2010-06-14,125.06,125.06,121.67,121.71,11998243,0
2010-06-15,122.79,125.32,121.58,124.87,11664855,0
2010-06-16,124.1,126.09,123.77,125.01,7749451,0
2010-06-17,124.92,126.2,123.32,125.24,8885533,0
2010-06-18,125.7,127.44,125.42,126.01,11132730,0
2010-06-21,127.39,127.82,125.23,125.62,9527859,0
2010-06-22,125.44,125.63,122.75,122.92,9860059,0
2010-06-23,122.14,124.4,121.07,123.18,9022653,0
2010-06-24,122.35,124.02,121.41,123.09,10874947,0
2010-06-25,124.96,128.5,123.51,127.39,15701657,0
2010-06-28,128.04,128.04,124.54,124.65,10848440,0
2010-06-29,123.09,123.9,121.47,122.01,11325704,0
2010-06-30,121.94,122.5,119.51,119.73,10018828,0
2010-07-01,120.13,122.01,118.13,119.61,12764916,0
2010-07-02,120.49,120.74,118.3,119.56,7198728,0
2010-07-06,122,122.58,119.55,120.63,8570985,0
2010-07-07,120.79,124.16,120.45,123.89,10186362,0
2010-07-08,124.89,125.12,121.82,123.54,10844619,0
2010-07-09,123.3,126.31,122.75,125.91,7580632,0
2010-07-12,125.5,126.14,124.07,125.17,5176187,0
2010-07-13,126.31,128.77,125.96,127.91,9845056,0
2010-07-14,127.06,127.33,125.54,126.84,6641337,0
2010-07-15,127.69,133.38,125.7,132.46,23352658,0
2010-07-16,138.25,138.64,133.21,133.31,32426770,0
2010-07-19,134.69,134.71,131.43,132.87,11898924,0
2010-07-20,129.65,136.56,129.1,135.82,22539490,0
2010-07-21,136.86,137.7,133.96,134.07,12413663,0
2010-07-22,135.79,136.71,131.48,133.67,14583465,0
2010-07-23,133.77,135.35,131.86,134.42,8009928,0
2010-07-26,134.43,135.89,132.45,135.16,6673469,0
2010-07-27,135.98,136.49,134.08,134.28,7830792,0
2010-07-28,134.08,135.58,133.88,134.25,5312105,0
2010-07-29,135.22,139.68,134.65,139.15,17164195,0
2010-07-30,138.04,139.93,137.55,137.57,9639251,0
2010-08-02,139.38,140.14,138.27,139.3,7151932,0
2010-08-03,138.74,140.42,138.1,139.72,6181156,0
2010-08-04,140.12,143.41,139.55,142.66,13455851,0
2010-08-05,141.95,142.49,140.82,142.22,6224626,0
2010-08-06,140.78,142.35,140.25,141.53,8855807,0
2010-08-09,142.22,142.47,140.99,141.73,4611932,0
2010-08-10,140.64,141.15,139.71,140.37,6426809,0
2010-08-11,138.37,138.64,135.82,136.12,8458913,0
2010-08-12,134.99,137.35,134.81,136.27,5422009,0
2010-08-13,136.24,137.22,135.06,135.06,4625385,0
2010-08-16,134.61,136.06,134.08,134.77,4121657,0
2010-08-17,135.6,136.62,135.11,135.52,4812877,0
2010-08-18,135.47,136.76,134.74,136.07,4888323,0
2010-08-19,135.59,136.49,133.41,134.13,5790210,0
2010-08-20,134.48,135.86,134.3,135.2,5781182,0
2010-08-23,135.1,135.43,133.72,133.84,4085109,0
2010-08-24,132.06,132.69,131.16,131.28,6972917,0
2010-08-25,130.26,132.55,130.2,131.95,6178969,0
2010-08-26,132.02,132.4,129.2,129.35,6797432,0
2010-08-27,128.72,129.28,126.08,127.47,12327720,0
2010-08-30,126.63,127.78,124.64,124.65,6785230,0
2010-08-31,124.28,125.86,123.84,124.9,7743642,0
2010-09-01,126.79,128,125.68,127.46,7548852,0
2010-09-02,127.55,127.82,126.26,127.49,5473263,0
2010-09-03,129.26,134.98,128.9,134.34,14862333,0
2010-09-07,133.29,133.37,131.47,132.45,6809968,0
2010-09-08,132.59,136.49,132.58,134.58,9095326,0
2010-09-09,136.62,137.44,135.43,136.02,7378146,0
2010-09-10,136.31,137.51,135.72,137.17,4833072,0
2010-09-13,138.92,141.09,138.9,140.8,8377902,0
2010-09-14,140.05,140.23,138.83,139.1,6219366,0
2010-09-15,138.33,139.36,137.43,139.13,6246801,0
2010-09-16,138.59,139.06,137.87,138.83,4811370,0
2010-09-17,138.86,139.05,137.33,137.71,5301194,0
2010-09-20,137.71,139,136.71,138.55,6165013,0
2010-09-21,138.7,140.97,137.8,138.09,7537248,0
2010-09-22,136.78,137.32,134.7,135.05,9813410,0
2010-09-23,133.53,133.96,131.31,132.16,10017176,0
2010-09-24,133.38,134.63,133,134.33,6152823,0
2010-09-27,134.09,135.35,132.96,133.17,5699953,0
2010-09-28,133.63,133.8,131.39,132.26,6028965,0
2010-09-29,131.9,132.27,130.01,131.72,7614190,0
2010-09-30,132.47,134.06,131.6,131.86,7495507,0
2010-10-01,132.44,135.43,132.07,134.71,8138558,0
2010-10-04,134.71,135.41,131.97,133.69,6432276,0
2010-10-05,134.6,137.07,133.22,136.41,9545700,0
2010-10-06,136.58,138.93,136.02,137.59,6929394,0
2010-10-07,138.73,138.96,136.84,137.82,4902586,0
2010-10-08,137.86,139.92,137.38,139.22,5713303,0
2010-10-11,139.63,139.63,137.97,138.81,4883779,0
2010-10-12,137.99,141.78,137.73,141.56,6977749,0
2010-10-13,142.56,142.91,140.81,141.11,6168289,0
2010-10-14,140.67,140.72,137.32,138.25,7524152,0
2010-10-15,139.22,139.25,137.42,137.45,7566760,0
2010-10-18,137.66,140.81,137.6,140.19,7643121,0
2010-10-19,141.5,145.65,140.31,142.94,15887450,0
2010-10-20,142.48,146.16,141.24,145.55,11631429,0
2010-10-21,145.53,147.3,144.2,145.29,6962599,0
2010-10-22,145.76,145.92,143.64,143.88,4433048,0
2010-10-25,145.4,145.42,142.53,143.55,6278584,0
2010-10-26,142.93,144.78,142.77,144.38,4459521,0
2010-10-27,143.36,146.47,143.19,146.08,7203624,0
2010-10-28,146.71,149.4,146.33,148.89,10788847,0
2010-10-29,147.87,149.23,146.79,146.96,4973966,0
2010-11-01,147.56,148.63,146.1,147.37,4951363,0
2010-11-02,147.8,148.66,147.58,148.5,3653589,0
2010-11-03,148.5,148.84,146.45,148.32,4893843,0
2010-11-04,149.18,151.79,148.38,151.78,8949517,0
2010-11-05,151.39,156.13,151.33,156.02,13131905,0
2010-11-08,155.01,156.53,154.23,154.33,6041103,0
2010-11-09,155.32,155.81,151.4,151.92,8050968,0
2010-11-10,151.77,153.81,150.99,152.5,6938098,0
2010-11-11,151.2,154.03,151.2,152.95,4309121,0
2010-11-12,151.78,153.33,150.15,151.24,5191994,0
2010-11-15,151.1,154.47,150.49,152.5,5699763,0
2010-11-16,151.27,152.32,150.16,150.57,6482618,0
2010-11-17,150.59,151.15,149.58,150.37,4085392,0
2010-11-18,151.11,154.07,151.02,152.63,5459279,0
2010-11-19,152.77,152.99,151.12,152.03,5023602,0
2010-11-22,149.63,149.94,144.51,146.89,12433681,0
2010-11-23,145.2,146.75,143.8,143.89,8003618,0
2010-11-24,144.99,146.56,144.61,146.17,4668695,0
2010-11-26,144.58,145.33,144.17,144.31,2057795,0
2010-11-29,143.63,145.93,143.19,145.27,5276153,0
2010-11-30,144.17,145.31,142.42,142.42,5931346,0
2010-12-01,143.19,145.21,143.19,144.51,6604562,0
2010-12-02,145.18,148.9,144.89,148.2,7903423,0
2010-12-03,147.13,148.2,146.79,148.02,5096722,0
2010-12-06,147.45,148.85,147.29,148.34,4036745,0
2010-12-07,150.05,150.27,147.24,147.39,6056694,0
2010-12-08,147.66,151.54,147.65,151.54,5738417,0
2010-12-09,152.32,152.99,151.17,151.82,6294216,0
2010-12-10,151.8,153.67,151.31,153.67,4967184,0
2010-12-13,153.46,155.88,153.13,154.58,5838579,0
2010-12-14,154.96,155.05,152.2,152.61,5357238,0
2010-12-15,152.01,152.57,150.58,150.67,4762116,0
2010-12-16,151.11,151.32,148.86,150,4556905,0
2010-12-17,149.51,150.48,148.78,149.62,5857593,0
2010-12-20,149.35,152.25,149.27,151.45,4077580,0
2010-12-21,152.67,154.02,151.87,153.44,4984824,0
2010-12-22,153.83,154.77,153.13,154.7,4228259,0
2010-12-23,154.23,154.79,152.46,152.84,2734253,0
2010-12-27,151.87,155.06,151.8,154.91,2967728,0
2010-12-28,155.08,156.18,153.97,154.32,3138249,0
2010-12-29,154.51,154.86,151.94,152.88,3650041,0
2010-12-30,153.06,153.45,152.31,152.89,1912925,0
2010-12-31,152.71,153.95,152.33,153.37,1793469,0
2011-01-03,155.39,158.03,154.93,157.85,6247642,0
2011-01-04,158.56,158.69,156.87,157.87,3656321,0
2011-01-05,157.1,159.15,156.87,158.69,4529416,0
2011-01-06,159.04,159.24,156.85,157.06,5890633,0
2011-01-07,157.52,157.7,154.47,155.66,5389959,0
2011-01-10,155.06,156.23,154.33,154.84,4002167,0
2011-01-11,155.58,156.36,153.52,154.47,4945415,0
2011-01-12,154.5,157.16,154.31,156.58,6124216,0
2011-01-13,156.9,157.43,155.96,156.49,3483832,0
2011-01-14,156.14,159.59,156.14,159.59,6430906,0
2011-01-18,159.37,159.92,157.84,159.33,5417366,0
2011-01-19,154.59,156.42,151.27,151.87,14631008,0
2011-01-20,151.92,152.38,149.59,151.11,9774360,0
2011-01-21,151.29,154.33,150.59,151.6,6442376,0
2011-01-24,151.39,152.39,151.17,151.69,5052138,0
2011-01-25,148.71,150.28,146.05,147.73,12313180,0
2011-01-26,147.49,148.52,146.88,147.13,7385720,0
2011-01-27,146.97,149.82,146.95,149.61,6617934,0
2011-01-28,149.73,150.56,147.23,147.56,5007104,0
2011-01-31,147.19,149.34,147.05,149.25,4158431,0
2011-02-01,149.47,151.64,149.24,150.78,4535484,0
2011-02-02,150.62,152.01,149.77,150.53,3274081,0
2011-02-03,150.47,150.47,147.61,150.14,4883839,0
2011-02-04,150.36,150.46,148.44,150.31,3677797,0
2011-02-07,150.28,153.31,150.1,152.42,5522285,0
2011-02-08,152.34,153.88,151.65,153.72,5172140,0
2011-02-09,153.44,153.44,150.16,151.41,6209837,0
2011-02-10,150.62,152.02,150.18,150.79,4675310,0
2011-02-11,150.58,152.93,150.3,152.03,4667512,0
2011-02-14,151.55,153.04,150.94,152.79,3888801,0
2011-02-15,152.6,153.64,152.18,153.14,4412272,0
2011-02-16,153.83,154.97,153.21,153.95,5050352,0
2011-02-17,153.72,153.85,152.32,152.45,4873881,0
2011-02-18,152.36,153.5,152.21,153.25,4085639,0
2011-02-22,151.09,151.18,148.06,148.61,5967198,0
2011-02-23,148.33,150.29,147.56,148.75,4999560,0
2011-02-24,147.92,149.5,147.14,149.08,5064813,0
2011-02-25,149.63,151.29,149.16,150.59,5083182,0
2011-02-28,151.29,151.97,149.1,149.7,4632978,0
2011-03-01,149.5,150.32,147.44,147.45,7674938,0
2011-03-02,147.53,149.29,147.25,147.77,5095428,0
2011-03-03,148.72,150.96,148.7,150.32,5012378,0
2011-03-04,148.88,149,146.57,147.16,8545476,0
2011-03-07,147.54,147.9,144.88,145.45,7657488,0
2011-03-08,145.71,147.86,145.36,147.44,5300478,0
2011-03-09,147.91,149.65,147.68,148.38,4509807,0
2011-03-10,147.04,147.16,146.24,146.49,4993387,0
2011-03-11,146.12,147.66,146.11,146.86,3155356,0
2011-03-14,146.19,146.7,144.44,144.82,4789389,0
2011-03-15,142.64,144.45,141.53,143.72,5744136,0
2011-03-16,143.55,143.71,140.09,141.09,7907957,0
2011-03-17,142.52,142.9,140.71,142.37,5793332,0
2011-03-18,143.13,146.47,141.9,146.21,11115883,0
2011-03-21,147.71,148.19,146.15,146.71,2966999,0
2011-03-22,146.82,148.25,146.35,146.97,3873625,0
2011-03-23,146.26,146.45,144.63,145.81,3942441,0
2011-03-24,146.56,146.7,145.19,146.16,2992868,0
2011-03-25,146.71,146.71,144.14,144.39,4398996,0
2011-03-28,144.59,145.58,142.96,143.02,4027863,0
2011-03-29,143.13,145.06,142.17,144.85,4124455,0
2011-03-30,145.35,146.63,143.91,145.39,3242760,0
2011-03-31,143.85,146.3,143.79,144.97,3626021,0
2011-04-01,145.93,148.05,145.93,146.45,4145111,0
2011-04-04,146.94,147.04,144.97,145.24,3081792,0
2011-04-05,144.84,145.45,144.06,145.24,3471249,0
2011-04-06,146.04,148.05,145.2,147.95,4584934,0
2011-04-07,148.05,150.25,147.67,148.43,5005343,0
2011-04-08,149.45,149.56,147,147.12,3584991,0
2011-04-11,146.73,148.91,146.73,147.59,3420496,0
2011-04-12,146.68,147.57,145.73,146.62,3641215,0
2011-04-13,148.53,149.9,146.1,146.39,5618354,0
2011-04-14,143.95,144.04,141.91,142.4,8747878,0
2011-04-15,142.75,143.45,141.33,141.79,6134360,0
2011-04-18,140.81,141.56,138.49,140.56,6547579,0
2011-04-19,142.61,142.68,136.69,138.8,14708781,0
2011-04-20,140.01,140.89,138.47,139.57,7852958,0
2011-04-21,139.73,141.04,139.57,140.31,4352796,0
2011-04-25,139.46,139.47,138.18,139.08,4057383,0
2011-04-26,138.82,140.71,138.72,140.1,4763037,0
2011-04-27,140.39,140.61,138.92,139.72,4587801,0
2011-04-28,139.43,139.48,137.29,137.65,6451933,0
2011-04-29,137.37,138.81,136.77,138.02,6644760,0
2011-05-02,139.09,139.92,138.08,138.28,4773201,0
2011-05-03,137.99,139.66,137.71,138.81,3889814,0
2011-05-04,139.14,139.34,137.98,138.49,4115527,0
2011-05-05,137.9,138.21,137.05,137.48,4483498,0
2011-05-06,138.39,138.89,136.68,137.2,5940539,0
2011-05-09,136.83,136.98,136,136.29,3440395,0
2011-05-10,136.19,137.77,135.75,137.48,4407605,0
2011-05-11,137.1,137.1,134.95,135.15,5803286,0
2011-05-12,133.43,134.17,128.55,130.47,22535378,0
2011-05-13,130.15,130.27,127.3,129.3,15595352,0
2011-05-16,128.77,131.07,128.2,128.49,7062294,0
2011-05-17,128.2,129.74,127.13,128.7,7737056,0
2011-05-18,128.81,129.63,128.16,128.73,5217688,0
2011-05-19,129.08,129.15,126.52,127.37,8014743,0
2011-05-20,126.29,127.62,123.18,123.37,12345591,0
2011-05-23,122.2,125.39,122.16,124.16,9187227,0
2011-05-24,124.56,125.01,123.41,124.62,7222788,0
2011-05-25,124,125.76,123.85,124.53,7138650,0
2011-05-26,124.64,124.96,123.69,124.55,5831576,0
2011-05-27,124.86,127.36,124.84,127.08,5744107,0
2011-05-31,129.04,130.4,128.18,128.95,7660985,0
2011-06-01,128.25,128.29,124.73,124.79,7376248,0
2011-06-02,125.21,125.29,120.5,123.12,13548976,0
2011-06-03,121.87,125.69,121.78,124.01,5949522,0
2011-06-06,123.48,123.91,122.01,122.7,5761181,0
2011-06-07,123.12,124.42,121.88,121.88,6764105,0
2011-06-08,121.54,123.59,120.5,120.58,7409069,0
2011-06-09,120.96,123.8,120.8,122.37,4904892,0
2011-06-10,122.08,125.77,121.44,124.56,8235992,0
2011-06-13,124.76,126.42,124.56,126.01,5753637,0
2011-06-14,126.64,127.35,125.13,125.63,6358447,0
2011-06-15,124.84,126.07,122.8,123.57,6176283,0
2011-06-16,123.36,125.44,122.92,124.72,5649687,0
2011-06-17,126.29,127.2,125.73,125.75,7375103,0
2011-06-20,125.01,125.29,123.1,123.83,4317571,0
2011-06-21,124.17,125.71,123.05,124.6,4536656,0
2011-06-22,124.26,126.24,123.17,123.26,4596865,0
2011-06-23,122.01,122.64,120.63,121.29,7301271,0
2011-06-24,121.75,122.29,119.86,119.94,6296853,0
2011-06-27,119.81,120.83,118.95,119.78,6362285,0
2011-06-28,120.3,120.34,117.56,118.45,8755904,0
2011-06-29,118.88,122.1,118.67,121.46,9571621,0
2011-06-30,121.94,122.61,120.5,121.98,5432798,0
2011-07-01,122.27,125.28,121.97,125.21,5554481,0
2011-07-05,124.54,124.68,121.89,123.24,4855086,0
2011-07-06,122.6,123.18,121.71,122.7,3302394,0
2011-07-07,123.77,124.81,123.45,123.71,4199846,0
2011-07-08,122.17,123.14,122.04,122.86,4515474,0
2011-07-11,121.65,122.27,120.08,120.99,5142718,0
2011-07-12,120.37,121.56,119.21,119.41,4718955,0
2011-07-13,119.81,120.75,118.86,119.07,4808070,0
2011-07-14,120.68,121.15,118.9,119.04,5842480,0
2011-07-15,120.24,120.51,118.39,119.27,5733319,0
2011-07-18,118.75,119.27,116.82,118.52,6351132,0
2011-07-19,115.23,119.08,115.01,117.74,16662813,0
2011-07-20,117.28,122.62,116.9,121.65,9332261,0
2011-07-21,122.36,124.61,122.12,124.25,8362254,0
2011-07-22,123.73,125.06,123.18,124.16,5371052,0
2011-07-25,122.93,125.66,122.34,125.4,6388638,0
2011-07-26,125.31,127.6,124.65,126.08,5957492,0
2011-07-27,125.34,125.77,123.18,123.45,5720007,0
2011-07-28,123.8,126.57,123.38,124.49,4830268,0
2011-07-29,122.87,125.16,122.01,123.67,5828583,0
2011-08-01,125.46,125.84,122.57,122.91,6369386,0
2011-08-02,121.04,123.49,120.18,120.23,8272807,0
2011-08-03,120.35,122.14,119.78,121.04,7092651,0
2011-08-04,119.89,120.86,115.66,115.68,8925342,0
2011-08-05,117.04,118.43,112.12,114.71,12185195,0
2011-08-08,111.87,114.95,102.73,107.81,18959838,0
2011-08-09,110.41,112.85,102.27,112.47,17361535,0
2011-08-10,109.59,109.68,100.83,101.09,20273465,0
2011-08-11,103.51,109.74,102.87,108.22,12902638,0
2011-08-12,109.8,110.77,105.65,106.76,10481403,0
2011-08-15,107.73,109.7,106.31,109.19,7901349,0
2011-08-16,107.76,109.77,105.84,107.09,8080996,0
2011-08-17,107.53,108.82,106.82,107.42,5266277,0
2011-08-18,102.77,104.9,102.65,103.69,10123284,0
2011-08-19,102.51,105.65,101.83,102.4,7441224,0
2011-08-22,104.62,104.89,96.313,97.602,12256484,0
2011-08-23,97.159,99.71,94.534,97.923,26713841,0
2011-08-24,97.961,101.47,97.482,101.06,11092145,0
2011-08-25,104.91,108.21,99.067,100.66,13029295,0
2011-08-26,99.56,103.16,98.71,102.39,8025254,0
2011-08-29,104.13,106.81,102.93,106.38,5650450,0
2011-08-30,106.01,106.65,104.08,105.87,5762040,0
2011-08-31,106.08,108.28,105.39,106.84,7055850,0
2011-09-01,106.21,106.21,102.58,103.09,10715640,0
2011-09-02,99.8,100.41,97.248,98.385,9110346,0
2011-09-06,95.284,97.063,95.066,96.109,8429713,0
2011-09-07,97.524,100,96.515,99.59,7100030,0
2011-09-08,98.454,99.281,96.274,96.323,7078147,0
2011-09-09,95.943,97.268,93.954,93.981,9367074,0
2011-09-12,92.64,94.67,91.712,94.596,9536707,0
2011-09-13,95.046,96.689,93.292,95.676,7742024,0
2011-09-14,96.436,97.317,95.162,96.088,7178731,0
2011-09-15,96.68,99.46,96.612,99.251,6909527,0
2011-09-16,100.26,100.79,97.345,98.789,8696072,0
2011-09-19,96.809,97.063,94.902,96.342,6327677,0
2011-09-20,96.515,96.77,94.238,94.312,5323839,0
2011-09-21,94.495,94.515,89.819,89.945,9336189,0
2011-09-22,88.199,88.265,84.007,86.381,13448540,0
2011-09-23,85.331,88.714,85.296,87.482,19023152,0
2011-09-26,88.411,91.664,87.316,91.123,7654130,0
2011-09-27,93.015,95.666,90.792,91.5,9335456,0
2011-09-28,91.892,92.659,88.43,88.528,6158142,0
2011-09-29,90.67,91.892,89.338,91.794,6468305,0
2011-09-30,90.225,90.447,86.817,86.902,6288570,0
2011-10-03,86.342,87.979,82.612,82.793,8421557,0
2011-10-04,81.179,87.519,77.454,86.93,13040839,0
2011-10-05,86.277,87.814,83.474,86.666,9197278,0
2011-10-06,86.399,90.075,84.338,90.01,8270313,0
2011-10-07,90.139,90.139,84.789,85.193,8300785,0
2011-10-10,87.243,88.595,86.352,88.365,6661209,0
2011-10-11,86.912,90.82,86.399,88.88,7683206,0
2011-10-12,90.259,92.953,88.595,91.094,8960348,0
2011-10-13,89.955,90.093,86.875,88.374,7145976,0
2011-10-14,88.964,89.927,86.997,88.909,6046082,0
2011-10-17,87.785,89.973,87.474,89.062,7847694,0
2011-10-18,90.25,95.351,88.74,93.981,18251424,0
2011-10-19,93.336,96.466,92.206,92.64,10834378,0
2011-10-20,93.467,93.909,90.33,92.704,7997188,0
2011-10-21,93.512,94.724,92.454,93.833,6367347,0
2011-10-24,94.348,96.264,94.285,95.571,6106716,0
2011-10-25,94.667,94.825,91.983,92.315,5598802,0
2011-10-26,93.659,98.091,93.164,97.739,12780919,0
2011-10-27,101.39,108.02,101.08,106.99,17866859,0
2011-10-28,105.09,108.52,104.78,106.51,8974478,0
2011-10-31,104.67,104.67,100.63,100.69,8781916,0
2011-11-01,95.124,98.425,94.4,95.171,11125478,0
2011-11-02,97.847,98.563,96.284,97.543,6095758,0
2011-11-03,99.301,99.93,93.837,98.968,9024885,0
2011-11-04,97.739,97.952,95.419,96.565,6609003,0
2011-11-07,96.476,97.562,95.361,97.033,5109865,0
2011-11-08,97.808,100.43,97.612,99.8,6676186,0
2011-11-09,96.515,96.525,90.838,91.612,11523649,0
2011-11-10,93.634,93.697,90.202,91.457,9286399,0
2011-11-11,92.729,93.938,92.147,93.441,5188551,0
2011-11-14,92.391,92.473,90.424,91.259,5248902,0
2011-11-15,90.349,92.849,90.13,91.683,6161676,0
2011-11-16,90.874,90.985,87.547,87.868,9669093,0
2011-11-17,88.226,88.643,84.395,84.882,9784971,0
2011-11-18,84.988,85.837,83.926,84.48,6775866,0
2011-11-21,82.885,84.823,81.713,83.917,8488386,0
2011-11-22,83.375,84.379,81.447,82.175,7709685,0
2011-11-23,81.787,82.063,80.514,80.779,7187871,0
2011-11-25,80.939,84.046,80.643,81.573,3998265,0
2011-11-28,85.22,86.171,82.149,83.436,9495559,0
2011-11-29,83.365,84.23,81.797,81.944,6363816,0
2011-11-30,85.254,88.591,84.303,88.451,11768969,0
2011-12-01,87.267,88.227,85.995,87.129,6540736,0
2011-12-02,88.143,94.502,88.143,89.731,16386073,0
2011-12-05,91.861,94.289,91.391,92.104,9240370,0
2011-12-06,91.935,94.206,91.344,93.337,6934988,0
2011-12-07,92.517,97.893,91.391,97.003,11506414,0
2011-12-08,95.666,96.612,91.697,92.193,9989129,0
2011-12-09,93.302,95.571,92.997,93.607,7600697,0
2011-12-12,91.659,91.764,89.98,90.45,6644513,0
2011-12-13,91.521,92.212,86.133,87.693,10949436,0
2011-12-14,86.526,88.311,85.304,86.039,9077687,0
2011-12-15,87.415,87.747,84.795,84.795,8817491,0
2011-12-16,85.544,86.354,82.949,83.133,10884745,0
2011-12-19,83.614,83.891,80.181,80.922,10289580,0
2011-12-20,82.875,84.428,81.334,83.946,9277468,0
2011-12-21,84,85.08,82.379,84.887,6891264,0
2011-12-22,84.998,87.607,84.693,87.119,8948872,0
2011-12-23,87.471,87.654,85.562,86.536,4227534,0
2011-12-27,86.27,86.584,84.732,84.795,3968163,0
2011-12-28,84.573,85.294,83.078,83.152,4229466,0
2011-12-29,83.614,84.36,83.273,83.973,4634389,0
2011-12-30,83.531,84.094,83.17,83.436,4535784,0
2012-01-03,85.783,88.975,85.653,87.987,9369714,0
2012-01-04,87.388,87.773,86.44,87.415,8026868,0
2012-01-05,86.688,88.393,85.348,87.267,8809525,0
2012-01-06,86.545,86.697,85.275,86.198,6438697,0
2012-01-09,86.26,87.756,85.774,87.37,5438639,0
2012-01-10,89.731,91.792,89.539,90.728,8326656,0
2012-01-11,90.366,92.84,89.962,92.05,7824709,0
2012-01-12,92.878,93.607,90.662,93.384,7435891,0
2012-01-13,90.423,91.745,89.501,91.308,8254082,0
2012-01-17,91.002,93.963,89.455,90.132,8719134,0
2012-01-18,91.439,97.649,90.24,96.254,19470064,0
2012-01-19,98.021,99.94,96.779,99.371,12442857,0
2012-01-20,98.978,100.96,98.335,100.34,9152593,0
2012-01-23,100.3,102.32,99.211,99.83,7686005,0
2012-01-24,98.295,100.67,98.021,100.46,4924768,0
2012-01-25,97.961,100.54,97.749,99.91,8591789,0
2012-01-26,100.21,101.77,99.69,100.17,7489490,0
2012-01-27,99.56,103.54,99.311,103.13,9109089,0
2012-01-30,101.84,101.89,100.36,101.22,6894941,0
2012-01-31,102.13,103.82,100.71,102.85,8701419,0
2012-02-01,103.95,107.62,102.98,104.67,12284471,0
2012-02-02,105.5,106.51,104,104.61,7179435,0
2012-02-03,106.5,108.48,106.5,108.44,8080928,0
2012-02-06,107.37,108.51,107.32,108.3,3710152,0
2012-02-07,107.74,107.94,106.41,107.02,6208223,0
2012-02-08,107.58,107.99,105.69,107.15,5367374,0
2012-02-09,108.13,108.31,106.16,106.92,5169507,0
2012-02-10,105.67,106.75,104.5,105.28,6341113,0
2012-02-13,107.08,107.09,105.15,105.68,4324306,0
2012-02-14,104.86,105.04,102.79,104.13,5278345,0
2012-02-15,104.43,106.35,104.17,104.41,6626872,0
2012-02-16,103.77,106.1,102.99,105.87,6907811,0
2012-02-17,106.5,107.62,105.95,106.95,5620985,0
2012-02-21,107.22,108.79,106.97,107.6,5766192,0
2012-02-22,107.21,108.08,105.45,105.52,4886271,0
2012-02-23,105.74,106.87,104.46,106.85,6079641,0
2012-02-24,107.31,107.93,106.22,106.91,5286653,0
2012-02-27,105.67,107.62,105.12,107.22,4737141,0
2012-02-28,107.33,109.82,106.69,108.38,6971484,0
2012-02-29,107.91,109.34,106.58,106.58,7187019,0
2012-03-01,107.19,112.21,107.18,112.11,11332980,0
2012-03-02,112.39,113.08,110.93,111.01,7613287,0
2012-03-05,110.68,111.01,108.75,109.8,6071322,0
2012-03-06,107.45,107.56,104.67,105.18,8818758,0
2012-03-07,106.29,108.03,105.78,107.72,5406093,0
2012-03-08,108.97,109.84,107.41,108.43,5169476,0
2012-03-09,108.86,109.68,107.56,108.55,5403238,0
2012-03-12,108.95,109.1,107.6,108.27,4387604,0
2012-03-13,109.59,115.56,109.59,115.28,12849218,0
2012-03-14,115.25,115.58,110.89,111.41,16033725,0
2012-03-15,112.66,114.33,111.17,113.88,7830242,0
2012-03-16,113.78,114.28,112.05,113.76,8025720,0
2012-03-19,113.76,116.59,113.09,115.04,8667109,0
2012-03-20,114.27,118.35,114.06,116.61,8911861,0
2012-03-21,117.22,118.02,115.25,116.58,5208920,0
2012-03-22,115.5,116.21,114.85,115.45,5433990,0
2012-03-23,116.25,117.34,115.25,116.76,5576642,0
2012-03-26,117.78,118.66,117,118.53,4801853,0
2012-03-27,119.02,119.13,116.78,116.9,5885709,0
2012-03-28,116.68,117.76,114.85,116.93,5607086,0
2012-03-29,116.29,117.15,113.73,114.53,5984871,0
2012-03-30,115.4,116.12,113.76,115.11,5026339,0
2012-04-02,114.9,116.18,114.17,115.61,4413553,0
2012-04-03,114.91,115.17,112.63,113.56,6046664,0
2012-04-04,111.82,112.56,110.93,111.01,6087830,0
2012-04-05,110.54,111.6,108.87,109.66,4794975,0
2012-04-09,107.39,109.21,107.06,108.3,4318913,0
2012-04-10,108.54,109.41,105.92,106.03,6235368,0
2012-04-11,107.69,108.3,106.95,107.27,4517525,0
2012-04-12,107.88,111.44,107.33,111.42,5960011,0
2012-04-13,111.04,111.14,106.34,106.54,6883705,0
2012-04-16,108.39,109.6,106.41,108.97,7696185,0
2012-04-17,110.46,110.84,107.56,108.14,13940389,0
2012-04-18,106.22,108.08,105.72,106.77,7174230,0
2012-04-19,106.55,106.87,104.07,105.12,9987124,0
2012-04-20,105.41,105.66,103.96,104.05,5806226,0
2012-04-23,102.28,103.62,101.87,103.43,7615597,0
2012-04-24,103.25,105.74,102.76,105.6,5080896,0
2012-04-25,106.55,106.55,104.32,105.48,5489737,0
2012-04-26,104.96,106.94,104.64,106.03,4957594,0
2012-04-27,105.72,106.44,104.88,105.89,3907638,0
2012-04-30,105.68,106.74,105.13,106.59,4581904,0
2012-05-01,106.29,107.8,105.65,106.77,4656204,0
2012-05-02,105.59,105.94,104.36,105.27,4275202,0
2012-05-03,105.48,105.76,102.55,103.22,5247801,0
2012-05-04,102.52,102.63,100.69,100.86,5928334,0
2012-05-07,100.45,102.59,100.23,101.84,3530427,0
2012-05-08,100.86,101.99,99.75,101.19,4393320,0
2012-05-09,99.311,100.55,98.7,99.311,5164275,0
2012-05-10,100.47,101.18,98.199,98.375,5068006,0
2012-05-11,95.716,96.059,94.021,94.515,11490304,0
2012-05-14,93.342,93.538,91.916,92.336,10888004,0
2012-05-15,92.678,94.185,92.345,92.426,6112481,0
2012-05-16,93.055,94.529,90.882,90.882,6265188,0
2012-05-17,91.207,92.492,89.846,89.846,10119351,0
2012-05-18,90.266,90.601,87.922,88.376,7763222,0
2012-05-21,87.735,90.285,86.994,89.316,5742658,0
2012-05-22,89.659,92.497,89.391,90.266,6310073,0
2012-05-23,89.541,91.169,88.395,90.73,5904529,0
2012-05-24,91.026,91.131,88.693,89.64,5571658,0
2012-05-25,89.343,90.489,89.316,89.493,3345246,0
2012-05-29,90.21,91.018,88.693,91,4870872,0
2012-05-30,89.9,90.107,87.791,87.978,6144014,0
2012-05-31,88.247,89.875,87.131,88.992,5198696,0
2012-06-01,87.476,87.597,85.726,86.146,5791169,0
2012-06-04,86.255,86.499,84.202,84.62,5735473,0
2012-06-05,84.583,86.48,84.35,85.745,5035904,0
2012-06-06,86.516,88.405,86.398,88.303,7168697,0
2012-06-07,89.866,90.664,86.751,87.411,6525549,0
2012-06-08,87.067,88.192,86.379,87.912,3620677,0
2012-06-11,89.28,89.976,86.165,86.292,5314361,0
2012-06-12,86.398,87.447,86.033,87.447,3945087,0
2012-06-13,86.777,87.8,85.801,86.22,5048579,0
2012-06-14,86.427,87.68,86.025,87.242,4797317,0
2012-06-15,87.113,89.055,86.247,88.956,6653383,0
2012-06-18,88.563,88.591,86.777,87.067,4391992,0
2012-06-19,87.69,90.635,87.55,89.614,5694383,0
2012-06-20,90.21,90.758,88.686,89.783,5314688,0
2012-06-21,90.013,90.08,87.289,87.316,5998736,0
2012-06-22,88.64,88.64,86.628,87.067,7234598,0
2012-06-25,85.877,85.922,84.303,84.826,5195052,0
2012-06-26,85.076,85.391,84.091,84.648,4569270,0
2012-06-27,84.797,87.215,84.639,86.733,3666925,0
2012-06-28,85.634,86.965,84.928,86.935,4746440,0
2012-06-29,89.28,89.437,87.894,89.14,6717214,0
2012-07-02,89.791,90.479,88.889,90.319,3780944,0
2012-07-03,90.319,91.845,89.858,91.688,2425393,0
2012-07-05,91.323,91.323,89.167,89.195,4018571,0
2012-07-06,88.006,89.271,87.875,88.774,3571775,0
2012-07-09,88.192,88.667,87.104,87.847,4431984,0
2012-07-10,88.208,88.62,86.619,87.642,3945184,0
2012-07-11,87.298,88.774,87.178,88.46,4856997,0
2012-07-12,87.727,88.097,86.697,87.428,3427217,0
2012-07-13,88.267,91,88.154,90.601,4938510,0
2012-07-16,90.879,91.269,89.234,90.833,4844849,0
2012-07-17,93.214,93.446,90.366,91.111,10218652,0
2012-07-18,90.527,90.952,89.437,89.744,4778075,0
2012-07-19,89.829,89.866,87.922,88.342,6629328,0
2012-07-20,87.847,88.62,87.503,87.56,5965728,0
2012-07-23,85.494,86.87,84.759,86.628,5120097,0
2012-07-24,86.831,87.969,86.677,87.847,5703051,0
2012-07-25,88.395,89.91,88.201,89.234,4924056,0
2012-07-26,90.608,91.315,89.968,91.187,5460094,0
2012-07-27,91.513,94.894,91.241,94.515,6879514,0
2012-07-30,94.059,95.017,93.314,93.808,3935655,0
2012-07-31,93.234,94.644,92.991,93.826,3940154,0
2012-08-01,94.17,94.625,92.821,93.071,3325964,0
2012-08-02,91.592,92.088,89.938,90.952,4280464,0
2012-08-03,92.385,94.254,92.062,93.902,3530579,0
2012-08-06,94.15,95.636,93.686,94.868,2977381,0
2012-08-07,95.197,97.063,95.162,96.001,4135320,0
2012-08-08,95.312,96.068,95.008,95.312,2528257,0
2012-08-09,95.225,96.717,95.134,96.342,3069358,0
2012-08-10,96.128,96.138,94.959,95.799,3364386,0
2012-08-13,95.361,96.689,95.361,96.351,2160032,0
2012-08-14,96.856,98.209,95.696,96.021,3385481,0
2012-08-15,96.109,97.179,95.829,95.903,2637391,0
2012-08-16,96.021,96.66,95.409,96.244,2600103,0
2012-08-17,96.545,96.68,95.589,96.342,2698741,0
2012-08-20,96.078,98.091,95.913,97.893,4151777,0
2012-08-21,98.266,99.82,97.413,97.933,4787519,0
2012-08-22,97.423,98.898,96.407,97.335,4519198,0
2012-08-23,97.268,97.631,96.388,96.789,3853170,0
2012-08-24,96.304,97.847,95.066,97.602,3792988,0
2012-08-27,97.759,98.415,97.258,97.759,2652752,0
2012-08-28,97.562,98.898,97.325,98.091,2795642,0
2012-08-29,98.385,99.281,98.091,98.553,2427047,0
2012-08-30,97.828,98.247,97.09,97.818,3023567,0
2012-08-31,98.434,99.57,98.335,98.729,3495422,0
2012-09-04,98.571,100.17,98.563,99.401,3479595,0
2012-09-05,99.85,102.74,99.75,102.68,6822778,0
2012-09-06,103.31,106.28,102.75,106.05,6982407,0
2012-09-07,106.3,109.06,106.06,108.65,6571307,0
2012-09-10,108.39,108.58,106.98,107.1,4523912,0
2012-09-11,107.61,109.98,107.4,109,4174074,0
2012-09-12,109.67,110.63,109,110.42,4532949,0
2012-09-13,110.19,113.06,109.9,112.71,5633988,0
2012-09-14,113.26,114.5,112.52,113.35,6625621,0
2012-09-17,112.39,113.11,111.62,111.99,3852753,0
2012-09-18,111.55,112.41,110.91,111.97,3250076,0
2012-09-19,112.42,112.42,111.16,111.16,5153315,0
2012-09-20,109.86,110.04,108.57,109.86,4762479,0
2012-09-21,110.54,110.56,108.87,109.03,8774065,0
2012-09-24,108.34,109.68,107.3,108.91,3958790,0
2012-09-25,109.4,109.87,106.02,106.02,4869244,0
2012-09-26,105.75,106.14,104.5,105.61,5551682,0
2012-09-27,106.24,108.21,106.22,107.61,4174433,0
2012-09-28,107.39,107.39,105.75,106.18,3912612,0
2012-10-01,108.98,111.16,108.72,109.17,5716067,0
2012-10-02,109.8,110.42,109.36,109.52,3941449,0
2012-10-03,109.86,110.35,108.55,110.11,3251258,0
2012-10-04,110.82,112.41,110.13,111.99,4007896,0
2012-10-05,112.86,113.39,110.75,111.44,4216603,0
2012-10-08,110.46,111.82,110.33,111.58,2291626,0
2012-10-09,111.51,112.77,111.16,111.73,3493419,0
2012-10-10,111.61,112.32,111.2,112.16,3029522,0
2012-10-11,112.96,114.83,112.78,113.93,5040729,0
2012-10-12,113.58,114.2,111.98,112.28,4341491,0
2012-10-15,113.66,116.39,112.78,116.28,6868221,0
2012-10-16,116.05,117.65,114.25,115.1,10832392,0
2012-10-17,115.19,116.78,114.93,116.65,7186825,0
2012-10-18,115.64,118.15,115.07,116.88,5754997,0
2012-10-19,116.24,116.9,114.91,115.47,6291951,0
2012-10-22,113.96,116.14,113.87,114.67,3900477,0
2012-10-23,112.52,113.62,110.3,111.14,6230243,0
2012-10-24,111.93,113.34,111.87,111.87,3921401,0
2012-10-25,112.86,114.11,110.81,111.82,4420563,0
2012-10-26,111.38,112.43,110.56,111.56,4240834,0
2012-10-31,111.83,114.5,111.76,114.29,3940153,0
2012-11-01,114.71,116.62,114.26,116.59,3572599,0
2012-11-02,117.05,117.57,114.94,115.13,3414631,0
2012-11-05,115.07,116.24,114.03,115.9,2750176,0
2012-11-06,116.12,118.38,116.1,117.92,4267758,0
2012-11-07,114.69,115,110.17,110.18,7575126,0
2012-11-08,111.35,111.94,107.64,107.65,6694663,0
2012-11-09,107.11,110.06,106.34,108.48,5164018,0
2012-11-12,109.1,110.06,108.62,109.51,2627912,0
2012-11-13,108.24,110.53,107.46,108.78,3379826,0
2012-11-14,108.96,109.7,106.38,106.73,4160468,0
2012-11-15,106.95,108.68,106.41,107.82,3964852,0
2012-11-16,107.9,108.88,106.72,108.19,4835855,0
2012-11-19,109.47,111.33,109.46,110.48,4141999,0
2012-11-20,110.17,110.91,109.64,110.27,3537493,0
2012-11-21,110.36,110.41,109.14,109.92,2221795,0
2012-11-23,110.83,112.38,110.45,112.38,2117258,0
2012-11-26,111.3,112.96,110.67,112.96,3609569,0
2012-11-27,112.54,113.33,110.56,110.58,4149076,0
2012-11-28,109.97,111.93,109.35,111.93,4063266,0
2012-11-29,112.55,112.97,111.16,111.37,3177982,0
2012-11-30,110.63,112.04,110.37,110.47,4546930,0
2012-12-03,110.96,112.23,110.74,111.05,3853140,0
2012-12-04,110.78,111.04,109,109.36,3829195,0
2012-12-05,109.77,110.57,108.81,109.86,3500211,0
2012-12-06,109.94,110.18,109,109.92,2485043,0
2012-12-07,110.45,110.67,108.94,109.35,4222512,0
2012-12-10,109.38,109.89,108.44,109.76,3552302,0
2012-12-11,110.26,112.37,109.79,111.49,6056245,0
2012-12-12,111.89,112.53,110.75,110.76,5727871,0
2012-12-13,110.49,111.76,110.27,111.14,3549837,0
2012-12-14,111.1,112.62,110.96,111.96,3963064,0
2012-12-17,112.73,115.84,112.58,115.84,5840350,0
2012-12-18,117.05,120.03,116.75,119.84,8568453,0
2012-12-19,120.69,121.28,118.95,119.35,5891925,0
2012-12-20,119.45,121.67,118.77,121.67,4703126,0
2012-12-21,118.78,120.95,117.84,120.46,6818277,0
2012-12-24,119.91,120.52,119.5,119.63,1449168,0
2012-12-26,120.19,121.28,119.21,119.26,2356393,0
2012-12-27,119.64,120.32,116.83,118.81,3478663,0
2012-12-28,117.87,118.77,117.55,117.73,1982124,0
2012-12-31,117.63,119.76,117.03,119.65,3863535,0
2013-01-02,123.2,123.49,121.57,123.49,4743366,0
2013-01-03,123.52,123.59,122.01,122.81,4887852,0
2013-01-04,122.8,126.27,122.24,126.15,5581136,0
2013-01-07,125.78,126.15,124.64,125.92,3792225,0
2013-01-08,125.41,125.63,124.47,124.81,2943344,0
2013-01-09,125.13,126.07,125.01,125.98,3909216,0
2013-01-10,126.74,129.58,125.81,128.84,6356042,0
2013-01-11,128.5,128.65,127.67,128.61,3428249,0
2013-01-14,128.67,128.79,127.26,127.67,3051550,0
2013-01-15,127.16,128.74,126.74,127.2,4609586,0
2013-01-16,130.32,132.79,129.35,132.34,11357255,0
2013-01-17,132.14,133.15,130.96,132.26,7032218,0
2013-01-18,132.49,135.83,132.47,135.48,7835330,0
2013-01-22,135.08,137.21,134.45,136.9,5499834,0
2013-01-23,136.74,136.89,135.83,136.52,4211272,0
2013-01-24,136,137.65,135.12,135.96,4932453,0
2013-01-25,135.23,136.25,134.41,135.49,4946416,0
2013-01-28,135.46,136.23,134.77,135.2,3247024,0
2013-01-29,135.15,138.34,134.91,137.98,4819096,0
2013-01-30,137.7,138.26,136.86,138.02,4353762,0
2013-01-31,137.19,138.81,137.19,138.69,3926686,0
2013-02-01,139.36,141.05,138.6,140.6,4866277,0
2013-02-04,139.04,139.71,137.54,138.36,4989644,0
2013-02-05,139.13,141.39,138.98,141.1,4498631,0
2013-02-06,140.54,141.76,139.92,141.74,4202454,0
2013-02-07,141.4,143.04,139.76,140.93,5215299,0
2013-02-08,141.42,142.54,141.01,142.2,3851334,0
2013-02-11,142.03,143.37,141.59,142.78,3999790,0
2013-02-12,143.02,144.75,142.38,144.54,4594699,0
2013-02-13,144.54,145.24,143.77,144.94,4658576,0
2013-02-14,144.3,147,144.08,146.25,5369250,0
2013-02-15,146.7,146.82,144.51,145.37,4536208,0
2013-02-19,146.04,149.15,145.6,148.81,5440974,0
2013-02-20,148.4,148.66,144.98,145.54,5364488,0
2013-02-21,144.18,144.41,140.5,141.52,8869943,0
2013-02-22,142.91,144.56,142.62,144.52,5088605,0
2013-02-25,145.55,146.04,138.44,138.49,6711430,0
2013-02-26,139.39,140.66,138.07,139.28,6042345,0
2013-02-27,139.15,143.1,139.05,142.72,4990018,0
2013-02-28,142.44,143.42,140.94,140.94,5267372,0
2013-03-01,139.4,142.77,138.56,141.67,4822649,0
2013-03-04,141.25,143.49,140.9,143.21,3410031,0
2013-03-05,144.43,145.84,143.81,143.94,4884229,0
2013-03-06,145,145.93,143.81,145.07,3818546,0
2013-03-07,145.58,147.92,145.4,147.41,4134877,0
2013-03-08,146.71,147.03,143.06,143.96,7029127,0
2013-03-11,143.47,145.24,143.38,144.28,3812162,0
2013-03-12,144.28,144.75,141.61,142.91,3647317,0
2013-03-13,143.08,143.86,141.71,142.97,3567631,0
2013-03-14,143.29,145.25,143.19,144.96,4129900,0
2013-03-15,142.68,146.47,142.41,145.72,7760954,0
2013-03-18,143.55,144.09,142.01,143.01,4025081,0
2013-03-19,143.62,144.07,139.1,140.09,5023377,0
2013-03-20,141.18,142.56,140.46,141.29,3065726,0
2013-03-21,140.5,141.37,136.81,136.82,5001453,0
2013-03-22,137.89,139,137.04,137.98,3679858,0
2013-03-25,139.27,139.92,136.15,137.52,4011695,0
2013-03-26,139.56,139.6,136.34,137.92,4102586,0
2013-03-27,137.32,139.89,137.28,139.12,4212963,0
2013-03-28,139.4,140.28,138.47,138.49,3933408,0
2013-04-01,138.32,139.34,136.08,137.45,2743022,0
2013-04-02,136.58,138.79,136.24,138.05,3585250,0
2013-04-03,138.12,138.22,133.82,134.97,4646799,0
2013-04-04,135.08,136.41,133.87,134.58,3638416,0
2013-04-05,132.33,135.32,132.07,135.22,4106868,0
2013-04-08,135.35,135.63,133.49,135.34,3090761,0
2013-04-09,135.83,138.87,135.59,137.9,3468597,0
2013-04-10,138.64,140.93,138.58,140.66,3324424,0
2013-04-11,140.66,141.72,139.5,140.29,3137044,0
2013-04-12,139.66,140.8,138.35,140.34,3327321,0
2013-04-15,140,142.53,136.96,137.84,5909148,0
2013-04-16,139.41,139.69,133.78,135.61,8792405,0
2013-04-17,134.43,135.14,129.93,132.32,6759569,0
2013-04-18,131.68,132.6,129.34,130.44,5121199,0
2013-04-19,131.11,131.6,129.73,130.56,4211000,0
2013-04-22,130.82,131.61,129.21,131.3,3390057,0
2013-04-23,132.17,134.95,131.68,134.53,3929446,0
2013-04-24,134.85,135.94,134.54,135.45,2959794,0
2013-04-25,135.62,137.46,135.28,136.23,2802813,0
2013-04-26,135.99,136.85,134.65,135.62,2374975,0
2013-04-29,136.02,137.32,135.43,136.57,2885150,0
2013-04-30,136.64,137.92,136.04,137.48,2749370,0
2013-05-01,137.25,137.25,134.02,134.21,3728472,0
2013-05-02,134.28,135.2,132.12,135.2,4603059,0
2013-05-03,136.76,138.19,136.52,136.81,4270163,0
2013-05-06,137.33,140.74,137.07,139.71,3975302,0
2013-05-07,140.61,141.1,138.85,140.53,3333850,0
2013-05-08,140.35,142.11,139.66,141.41,3739243,0
2013-05-09,141.26,141.99,139.52,139.8,2996219,0
2013-05-10,139.83,140.39,138.81,140.32,2797067,0
2013-05-13,138.97,141.48,138.4,140.82,3161793,0
2013-05-14,140.7,145.82,140.7,145.42,6190055,0
2013-05-15,144.98,147.08,144.74,146.45,4439165,0
2013-05-16,145.61,148.2,144.91,145.37,3436250,0
2013-05-17,146.26,149.37,145.88,148.88,4438740,0
2013-05-20,148.29,151.03,148.23,149.56,4260844,0
2013-05-21,149.34,152.24,149.22,151.26,4332931,0
2013-05-22,151.14,154.8,149.22,149.97,6563873,0
2013-05-23,147.16,149.55,145.5,148.13,5971241,0
2013-05-24,146.41,149.57,146.15,149.39,3524872,0
2013-05-28,151.94,153.59,150.95,151.73,4736388,0
2013-05-29,150.79,154.97,150.49,153.76,5263562,0
2013-05-30,153.57,156.21,152.02,155.18,4592903,0
2013-05-31,154.8,156.56,153,153.01,4665822,0
2013-06-03,152.52,154.59,150.84,154.43,4829900,0
2013-06-04,154.33,156.48,151.54,152.63,4212712,0
2013-06-05,152.41,153.77,148.75,149.47,4385013,0
2013-06-06,149.47,150.84,147.6,150.74,3437379,0
2013-06-07,151.99,156.87,151.63,156.72,6027371,0
2013-06-10,157.39,158.79,156.05,158.14,4146450,0
2013-06-11,156.11,157.1,154.06,154.18,4087291,0
2013-06-12,155.74,155.74,152.09,152.8,3435288,0
2013-06-13,152.21,157.09,152.09,156.55,3992331,0
2013-06-14,156.48,156.82,153.79,153.8,3146650,0
2013-06-17,154.92,156.42,153.79,154.95,2784058,0
2013-06-18,154.99,155.64,153.92,154.99,2183376,0
2013-06-19,155,155.69,152.47,152.52,3767904,0
2013-06-20,150.24,151.03,146.19,146.72,6874732,0
2013-06-21,148.21,148.47,143.79,145.62,5709851,0
2013-06-24,143.49,144.06,140.39,142.36,4251560,0
2013-06-25,143.92,145.68,143.07,144.5,3468803,0
2013-06-26,145.85,145.92,142.33,143.18,3792634,0
2013-06-27,144.47,146.32,144.07,144.94,2812031,0
2013-06-28,144.15,144.23,142.56,142.79,3191710,0
2013-07-01,144.24,145.47,143.21,143.25,2643948,0
2013-07-02,142.71,144.63,141.52,142.49,3275542,0
2013-07-03,141.25,142.96,140.93,142.03,1345588,0
2013-07-05,143.79,144.73,143.04,144.68,2376488,0
2013-07-08,145.94,146.15,144.34,145.22,2860136,0
2013-07-09,146.32,148.64,144.61,148.15,3313459,0
2013-07-10,147.8,148.81,146.03,147.12,2590037,0
2013-07-11,149.65,150.79,147.39,148.9,3142779,0
2013-07-12,149.76,151.32,149.71,151.15,3013257,0
2013-07-15,153.71,154.26,152.18,153.88,4377036,0
2013-07-16,154.77,155.13,150.51,151.28,6328035,0
2013-07-17,150.88,152.92,150.58,152.46,3935813,0
2013-07-18,152.54,155.37,152.46,154.9,3667846,0
2013-07-19,154.6,155.62,153.5,155.19,3528316,0
2013-07-22,154.8,157.03,154.73,156.95,2903932,0
2013-07-23,157.2,158.07,156.24,156.96,2696307,0
2013-07-24,157.43,157.57,155.26,155.8,2699008,0
2013-07-25,155.11,156.72,154.54,156.64,2369475,0
2013-07-26,155.81,156.4,155.1,156.02,2512897,0
2013-07-29,155.42,155.6,152.95,154.04,2991362,0
2013-07-30,154.36,154.85,153.25,153.35,2704419,0
2013-07-31,153.45,156.69,153.35,154.87,3919631,0
2013-08-01,156.48,158.49,155.64,158.14,3446108,0
2013-08-02,157.51,158.49,157.16,158.26,1980131,0
2013-08-05,157.94,160.21,157.14,158.91,2779231,0
2013-08-06,158.66,158.87,155.29,155.55,3811777,0
2013-08-07,154.84,155.06,152.98,154.32,2258039,0
2013-08-08,155.52,157.13,153.72,153.73,2985343,0
2013-08-09,153.32,154.94,152.95,153.06,2131262,0
2013-08-12,152.68,153.3,151.59,152.64,2099487,0
2013-08-13,152.92,155.35,151.97,154.56,2446921,0
2013-08-14,154.7,155.57,153.81,154.21,1766794,0
2013-08-15,152.84,152.9,151.11,151.78,2337628,0
2013-08-16,151.32,153.21,151.07,151.69,2144375,0
2013-08-19,151.21,151.81,149.68,149.77,2360363,0
2013-08-20,149.86,151.07,148.97,150.64,2431512,0
2013-08-21,149.92,150.31,147.75,148.32,3234578,0
2013-08-22,149,150.72,148.41,150.49,2440067,0
2013-08-23,150.66,150.84,149.19,149.79,1588954,0
2013-08-26,149.57,151.73,148.94,149.09,1996479,0
2013-08-27,147.01,147.77,144.39,144.67,3889330,0
2013-08-28,144.94,146.02,143.45,144.91,2473839,0
2013-08-29,144.33,146.52,144.05,145.5,2252428,0
2013-08-30,145.64,145.85,143.33,144.09,2358535,0
2013-09-03,146.32,147.79,145.41,146.58,2602194,0
2013-09-04,146.58,148.96,146.21,147.53,2318237,0
2013-09-05,147.75,149.71,147.36,147.91,2583120,0
2013-09-06,148.69,149.39,145.31,148.38,2601351,0
2013-09-09,149.12,151.26,148.87,151.05,2271186,0
2013-09-10,154.38,156.78,153.96,156.43,5560642,0
2013-09-11,156.23,157.03,155.14,156.35,2358601,0
2013-09-12,156.14,156.58,154.47,154.74,2838343,0
2013-09-13,155.59,156.02,154.36,155.33,2355994,0
2013-09-16,157.54,159.65,156.48,158.21,3876615,0
2013-09-17,158.34,158.72,156.9,158.56,2786175,0
2013-09-18,157.72,160.16,156.88,159.19,3614365,0
2013-09-19,160.75,161.04,158.08,158.92,3732382,0
2013-09-20,159.13,160.81,155.35,160.81,21552124,0
2013-09-23,159.31,159.56,156.02,156.53,5085337,0
2013-09-24,156.79,157.63,154.37,154.37,3598904,0
2013-09-25,154.65,155.06,152.64,153.73,3820308,0
2013-09-26,154.3,155.28,152.52,153.72,2865502,0
2013-09-27,152.23,152.44,150.99,151.41,3889215,0
2013-09-30,149.4,150.73,148.29,149.87,2963964,0
2013-10-01,150.46,151.86,149.26,150.6,2603701,0
2013-10-02,149.38,151.14,149.22,150.27,2566846,0
2013-10-03,150.24,150.75,147.25,148.57,3114235,0
2013-10-04,148.79,148.96,147.84,148.27,3151418,0
2013-10-07,146.98,147.93,146.09,146.12,2768776,0
2013-10-08,146.46,147.62,144.94,144.98,3081149,0
2013-10-09,145.43,147.12,144.77,146.29,3412867,0
2013-10-10,148.55,149.9,147.75,149.67,3848529,0
2013-10-11,150.1,152.04,149.22,151.56,3299068,0
2013-10-14,149.88,151.48,149.21,151.02,2563127,0
2013-10-15,151.37,151.6,149.22,149.32,3210497,0
2013-10-16,150.19,153.9,149.21,153.69,3858611,0
2013-10-17,148.05,150.79,147.75,149.97,7930886,0
2013-10-18,150.44,151.26,148.4,150.29,5260416,0
2013-10-21,150.27,152.2,149.91,151.33,2848015,0
2013-10-22,152.19,152.25,149.89,150.82,3420524,0
2013-10-23,149.68,149.74,148.28,149.42,2887693,0
2013-10-24,151.01,151.9,150.43,151.52,2740684,0
2013-10-25,151.56,153.68,151.47,153.54,3929012,0
2013-10-28,153.45,153.64,151.81,152.91,3533989,0
2013-10-29,153.52,154.5,152.49,153.56,3908458,0
2013-10-30,153.96,154.37,152.63,153.5,2474847,0
2013-10-31,153.54,154.74,152.37,152.37,2941848,0
2013-11-01,152.7,154,152.26,153.5,2891253,0
2013-11-04,153.83,154.63,153.05,154.55,1806518,0
2013-11-05,153.13,154.03,152.29,153.4,2677201,0
2013-11-06,153.76,155.61,153.75,154.9,3794078,0
2013-11-07,155.36,155.52,151.17,151.2,3685537,0
2013-11-08,151.94,155.06,151.44,154.56,4071023,0
2013-11-11,153.9,156.05,153.61,155.2,2416576,0
2013-11-12,154.49,155.68,153.58,154.29,2364614,0
2013-11-13,153.23,155.08,152.68,154.34,3588243,0
2013-11-14,154.93,155.3,153.82,154.59,3852650,0
2013-11-15,154.57,156.68,154.57,155.7,2818621,0
2013-11-18,156.04,158.79,155.51,156.92,3753785,0
2013-11-19,157.11,159.13,156.87,157.82,2841317,0
2013-11-20,157.96,158.41,156.16,156.29,2949052,0
2013-11-21,156.53,158.46,156.3,158.25,3339240,0
2013-11-22,157.97,159.36,156.78,159.23,2830273,0
2013-11-25,159.59,161.49,159.59,160.54,3274625,0
2013-11-26,160.42,161.66,159.13,159.17,3118979,0
2013-11-27,159.68,160.42,158.56,159.85,2404985,0
2013-11-29,159.55,161.91,159.36,160.55,2124315,0
2013-12-02,161.43,163.05,160.3,161.3,3291108,0
2013-12-03,160.7,162.27,159.57,159.68,3460112,0
2013-12-04,158.99,161.48,158.99,160.32,2449900,0
2013-12-05,159.09,159.59,157.13,157.33,3752839,0
2013-12-06,159.26,159.59,156.59,158.9,2852930,0
2013-12-09,159.63,160.74,158.53,159.34,2728482,0
2013-12-10,159.53,163.65,159.2,161.31,4455398,0
2013-12-11,161.11,161.39,158.82,159.28,3132253,0
2013-12-12,158.31,160.57,158.25,159.96,3064184,0
2013-12-13,160.21,160.9,159.28,160.01,2620939,0
2013-12-16,160.92,162.96,160.7,162.45,3135837,0
2013-12-17,162.75,162.75,161.29,162.01,3014024,0
2013-12-18,162.49,166.22,161.52,166.15,4749489,0
2013-12-19,165.92,167.07,165.35,166.08,3256479,0
2013-12-20,165.97,167.06,165.12,166.46,3950638,0
2013-12-23,167.15,167.91,166.79,167.71,1668170,0
2013-12-24,167.89,167.9,166.73,167.41,822146,0
2013-12-26,167.82,167.97,166.48,167.69,1389199,0
2013-12-27,167.64,167.69,166.85,167.6,1806690,0
2013-12-30,167.74,168.31,166.56,167,1305897,0
2013-12-31,167.47,168.62,167.47,168.44,1750915,0
2014-01-02,168.14,169.51,167.61,168.08,2094743,0
2014-01-03,167.6,169.97,167.47,169.29,2259780,0
2014-01-06,170.25,172.14,170,170.46,3108530,0
2014-01-07,171.75,171.99,168.69,169.43,2879583,0
2014-01-08,169.63,170.02,168.44,169.57,2327715,0
2014-01-09,170.2,170.2,167.83,168.58,2264165,0
2014-01-10,168.58,169.83,168.19,169.52,2639288,0
2014-01-13,169.44,169.44,166.96,167.15,2971460,0
2014-01-14,167.55,168.67,166.98,167.82,2328212,0
2014-01-15,168.19,170.8,168.19,169.87,3732379,0
2014-01-16,169.87,169.91,165.81,166.47,4963448,0
2014-01-17,166.31,168.46,165.81,167.53,3637127,0
2014-01-21,166.59,166.87,162.82,164.6,5412763,0
2014-01-22,164.83,165.95,164.21,165.05,2613688,0
2014-01-23,163.86,163.86,160.63,162.26,4188404,0
2014-01-24,160.15,161.5,158.91,159.32,4400619,0
2014-01-27,158.77,159.28,155.31,156.52,5892675,0
2014-01-28,156.82,158.28,156.42,158,3356667,0
2014-01-29,155.81,157.85,155.47,155.74,3671756,0
2014-01-30,157.11,157.92,156.4,157.61,2999671,0
2014-01-31,155.64,157.74,155.2,155.96,3599788,0
2014-02-03,156.93,157.29,151.84,151.89,5379661,0
2014-02-04,152.5,154.5,151.92,153.72,3542168,0
2014-02-05,152.6,154.57,152.36,152.44,3406474,0
2014-02-06,153.15,153.93,152.17,153.72,3996744,0
2014-02-07,154.7,154.81,152.31,153.88,5265525,0
2014-02-10,153.01,153.73,152.32,152.99,4557883,0
2014-02-11,153.19,156.76,152.35,156.23,5297022,0
2014-02-12,156.33,157.01,155.13,155.36,3227742,0
2014-02-13,154.49,156.24,154.03,155.9,3301659,0
2014-02-14,155.23,156.33,154.84,155.57,4442194,0
2014-02-18,155.94,157.36,155.57,156.48,3605148,0
2014-02-19,155.75,157.93,154.89,155.16,3925742,0
2014-02-20,155.44,156.76,154.59,156.33,2795355,0
2014-02-21,156.14,157.42,155.99,156.33,2737393,0
2014-02-24,156.24,159.09,155.92,158.27,3438951,0
2014-02-25,157.86,158.05,155.06,155.35,3900196,0
2014-02-26,155.65,156.29,153.29,155.25,4182366,0
2014-02-27,155.11,158.1,154.8,157.7,3992474,0
2014-02-28,157.15,160.01,156.91,158.7,4501177,0
2014-03-03,156.82,157.64,156.05,157.08,3308906,0
2014-03-04,158.89,160.94,158.45,160.91,3621054,0
2014-03-05,160.97,164.86,160.43,163.92,4683014,0
2014-03-06,164.67,165.9,164.47,164.58,3574299,0
2014-03-07,166.01,167.43,165.06,166.16,4295024,0
2014-03-10,165.52,166.38,164.45,165.43,2298525,0
2014-03-11,165.86,165.86,161.95,161.99,4024298,0
2014-03-12,161.28,162.08,160,161.82,2690911,0
2014-03-13,162.54,163.28,158.82,158.95,3588130,0
2014-03-14,159.14,159.6,157.36,157.68,2896714,0
2014-03-17,158.63,160.97,158.58,159.08,3363771,0
2014-03-18,159.49,161.17,159.25,160.28,2035897,0
2014-03-19,160.67,162.24,159.04,160.37,3706299,0
2014-03-20,160.07,162.51,159.49,161.35,4143124,0
2014-03-21,161.79,162.09,159.15,159.19,5029221,0
2014-03-24,159.46,160.17,157.43,158.03,2855745,0
2014-03-25,158.84,159.62,155.25,155.64,4653841,0
2014-03-26,157.08,157.33,154.2,154.21,2724243,0
2014-03-27,154.28,155.7,153.29,154.76,4079906,0
2014-03-28,154.68,156.56,153.78,154.77,2758734,0
2014-03-31,155.62,156.52,154.69,156.24,2615890,0
2014-04-01,157.1,158.54,156.59,158.21,3487960,0
2014-04-02,158.2,159.74,158.04,159.49,2524511,0
2014-04-03,159.53,159.87,157.33,158.37,2451139,0
2014-04-04,159.25,159.28,155.29,155.64,3426412,0
2014-04-07,155.36,155.6,151.06,151.18,4872311,0
2014-04-08,151.32,151.38,148.24,149.29,7177047,0
2014-04-09,149.82,151.62,149.17,150.79,4204436,0
2014-04-10,151.03,151.5,148.57,148.73,5039619,0
2014-04-11,147.27,147.31,144.6,145.61,6775749,0
2014-04-14,147.42,147.9,146.29,147.56,3202346,0
2014-04-15,147.78,148.77,145.99,147.71,3816996,0
2014-04-16,149.09,149.99,147.89,149.93,3351148,0
2014-04-17,153.55,153.92,150.04,150.1,4745907,0
2014-04-21,150.16,150.89,148.98,150.45,4773625,0
2014-04-22,150.29,153.33,149.97,152.99,4768983,0
2014-04-23,152.8,153.46,151.89,152.98,2140038,0
2014-04-24,153.56,154.58,153.12,153.37,3077255,0
2014-04-25,153.01,153.29,150.56,150.87,3463073,0
2014-04-28,151.22,151.45,146.84,149.27,4087436,0
2014-04-29,149.78,151,149.37,150.87,2265625,0
2014-04-30,151,152.89,150.82,152.4,2879536,0
2014-05-01,152.38,153.52,152.29,152.9,2179805,0
2014-05-02,152.98,154.32,151.19,151.5,2687323,0
2014-05-05,149.24,149.61,147.34,149.1,3162816,0
2014-05-06,148.61,148.61,147.01,147.36,3222073,0
2014-05-07,148.17,149.06,146.56,148.28,3419966,0
2014-05-08,148.52,150.85,147.97,150.08,2852239,0
2014-05-09,150.23,150.55,148.44,149.91,2765579,0
2014-05-12,150.56,152.5,150.56,152.16,2366115,0
2014-05-13,152.13,153.42,151.75,152.82,1994195,0
2014-05-14,152.75,153.41,151.89,152.06,2240281,0
2014-05-15,151.31,151.58,148.67,149.37,2904075,0
2014-05-16,148.37,149.68,147.64,149.18,2984428,0
2014-05-19,149,150.64,148.76,150.32,1696934,0
2014-05-20,150.14,150.56,148.37,149.1,2134121,0
2014-05-21,149.87,152.33,149.84,151.96,4432373,0
2014-05-22,151.57,152.83,151.27,152.41,1725260,0
2014-05-23,152.46,153.01,152.12,152.71,1273612,0
2014-05-27,153.64,155.82,153.11,154.25,3415490,0
2014-05-28,153.94,154.63,152.86,154.22,1943932,0
2014-05-29,154.17,155.01,152.71,153.78,1859569,0
2014-05-30,153.71,153.71,152.29,152.89,2335353,0
2014-06-02,152.86,153.27,151.07,153.11,2260232,0
2014-06-03,152.93,154.94,152.4,154.81,2517407,0
2014-06-04,154.47,155.68,153.9,155.35,2193177,0
2014-06-05,155.67,156.37,154.58,155.53,1945695,0
2014-06-06,155.85,159.07,155.85,159,3635124,0
2014-06-09,158.86,159.63,158.46,158.82,2468789,0
2014-06-10,158.49,160.02,158.32,159.17,1768964,0
2014-06-11,157.96,158.97,157.58,158.28,2094637,0
2014-06-12,158.58,159.44,157.89,158.78,2413737,0
2014-06-13,158.98,159.84,158.27,158.71,1840638,0
2014-06-16,158.36,159.34,157.34,158.67,1835687,0
2014-06-17,158.46,161.45,158.3,160.97,2560738,0
2014-06-18,160.64,162.74,160.05,162.5,3005941,0
2014-06-19,162.64,162.8,161.61,162.39,2411144,0
2014-06-20,162.95,163.69,162.09,162.49,4900038,0
2014-06-23,162.82,163.24,161.89,162.88,1826447,0
2014-06-24,162.21,163.17,160.7,160.97,1680694,0
2014-06-25,160.57,161.7,160.16,161.12,1674096,0
2014-06-26,159.77,160.86,159.18,160.76,2227501,0
2014-06-27,160.01,160.4,159.18,159.57,3251812,0
2014-06-30,159.64,160.66,159.18,160.2,1973376,0
2014-07-01,159.16,161.01,158.88,159.59,3080835,0
2014-07-02,159.77,160.56,159.37,159.66,1962446,0
2014-07-03,160.58,162.54,160.47,162.13,1882577,0
2014-07-07,161.65,161.65,159.67,160.53,1854177,0
2014-07-08,159.53,159.57,156.65,157.79,2539108,0
2014-07-09,158.11,158.19,156.56,157.56,2031612,0
2014-07-10,155.22,156.7,154.55,156.36,2303735,0
2014-07-11,155.97,158.01,155.35,157.69,2396957,0
2014-07-14,159.95,160.47,159.27,159.77,3142431,0
2014-07-15,162.36,162.79,159.92,161.85,5050137,0
2014-07-16,161.88,163.6,161.68,163.09,3454479,0
2014-07-17,162.85,164.2,161.6,162.78,3987895,0
2014-07-18,163.04,164.37,162.31,164.07,2679849,0
2014-07-21,162.81,164.65,162.69,164.31,2336601,0
2014-07-22,164.93,167.8,164.93,167.46,4023874,0
2014-07-23,167.65,169.55,167.09,169.18,3600864,0
2014-07-24,169.16,169.65,168,168.64,2103720,0
2014-07-25,168.3,168.83,167.18,167.81,2218859,0
2014-07-28,167.44,168.83,167.13,168.34,2407450,0
2014-07-29,168.55,169.45,167.86,167.95,3203445,0
2014-07-30,168.35,169.81,167.79,168.15,2460511,0
2014-07-31,166.9,167.7,165.32,165.4,3969504,0
2014-08-01,164.93,165.3,162.07,162.89,3281839,0
2014-08-04,163.19,164.46,162.69,164.29,2198976,0
2014-08-05,163.9,164.35,161.57,162.09,2870019,0
2014-08-06,160.9,163.47,160.77,162.4,1798464,0
2014-08-07,162.93,163.68,161.44,161.78,2015556,0
2014-08-08,162.02,165.03,161.39,164.81,2362169,0
2014-08-11,165.29,165.9,164.22,165,2192850,0
2014-08-12,164.36,165.61,163.98,164.88,1424498,0
2014-08-13,164.95,165.42,163.87,164.92,1788375,0
2014-08-14,165.33,165.6,164.29,165.27,1496043,0
2014-08-15,165.51,167.06,164.04,164.47,2556487,0
2014-08-18,165.74,167.09,165.24,167.01,1962597,0
2014-08-19,167.09,167.54,166.12,166.44,2008999,0
2014-08-20,165.76,166.66,165.14,166.51,1834393,0
2014-08-21,166.71,168.31,165.93,167.59,2174352,0
2014-08-22,167.78,169.32,167.28,167.88,2802639,0
2014-08-25,169.08,172.09,168.83,170.2,3203348,0
2014-08-26,170.74,171.4,170.14,170.22,3260613,0
2014-08-27,171.17,171.17,169.89,170.64,2162948,0
2014-08-28,169.93,170.59,168.81,170.49,2044144,0
2014-08-29,171.13,172.29,170.68,171.9,2675364,0
2014-09-02,172.05,172.97,171.19,172.53,2069648,0
2014-09-03,173.21,174.74,172.22,172.38,2498315,0
2014-09-04,172.69,174.27,172.34,172.84,1746809,0
2014-09-05,172.36,172.66,170.71,172.51,2670292,0
2014-09-08,172.36,173.63,172.01,172.87,1819700,0
2014-09-09,170.75,171.44,169.5,170.26,2712241,0
2014-09-10,171.14,172.93,170.94,172.63,2562688,0
2014-09-11,171.57,174.13,171.3,173.71,1987305,0
2014-09-12,173.42,176.1,173.36,175.8,3505161,0
2014-09-15,175.54,176.97,175.17,176.57,2404819,0
2014-09-16,176.49,177.12,175.45,176.63,2232436,0
2014-09-17,176.41,178.29,176.09,177.37,2946661,0
2014-09-18,178.35,180.84,178.04,180.33,3722198,0
2014-09-19,180.67,180.98,178.4,178.71,5671291,0
2014-09-22,178.56,179.41,177.64,177.83,1911369,0
2014-09-23,177.13,179.33,177.13,177.63,2060419,0
2014-09-24,177.8,180.55,177.03,180.25,2953055,0
2014-09-25,179.92,180.24,176.09,176.68,3209740,0
2014-09-26,177.3,178.12,175.85,177.66,2013587,0
2014-09-29,175.74,177.12,174.86,176.42,1820575,0
2014-09-30,176.98,177.53,175.33,176.19,2123140,0
2014-10-01,175.82,176.44,173.07,173.42,4372230,0
2014-10-02,173.33,176.06,173.32,175.52,2906981,0
2014-10-03,177.16,180.94,177.13,180.5,3408615,0
2014-10-06,181.46,181.87,179.61,179.94,2019922,0
2014-10-07,179.06,179.06,176.24,176.4,3048812,0
2014-10-08,176.62,179.46,174.81,179.12,3296963,0
2014-10-09,178.34,178.68,173.46,173.97,5098400,0
2014-10-10,174.24,175.58,172.82,173.12,4590204,0
2014-10-13,173.71,175.82,171.3,171.57,3580747,0
2014-10-14,172.27,174.46,170.61,171.5,3706464,0
2014-10-15,169.38,170.77,164.6,170.12,6596071,0
2014-10-16,165.09,169.19,164.37,165.62,8125272,0
2014-10-17,168.72,170.39,168.03,169.79,5158476,0
2014-10-20,169.13,170.82,168.74,170.67,2404673,0
2014-10-21,172.01,173.1,171.17,172.93,2764114,0
2014-10-22,173.28,173.51,169.71,169.71,3217815,0
2014-10-23,171.59,173.81,171.51,172.82,3538936,0
2014-10-24,173.01,176.12,172.77,175.98,3022584,0
2014-10-27,175.51,176.74,174.97,176.5,2488658,0
2014-10-28,176.74,178.82,175.83,178.82,3163931,0
2014-10-29,178.61,179.77,177.93,178.6,3520734,0
2014-10-30,178.02,179.56,177.71,179.43,2912010,0
2014-10-31,181.44,182.35,180.55,182.34,3498002,0
2014-11-03,182.69,184.25,182.1,183.14,2401973,0
2014-11-04,182.81,183.28,181.21,182.61,2112506,0
2014-11-05,183.85,184.14,181.97,182.19,3272917,0
2014-11-06,182.72,183.74,182.13,183.31,1995766,0
2014-11-07,183.56,183.77,181.68,183.04,2064355,0
2014-11-10,182.85,184.14,182.85,184.07,1619128,0
2014-11-11,184.08,184.92,182.87,184.15,1698209,0
2014-11-12,183,183.2,181.71,182.52,2419500,0
2014-11-13,183.15,183.5,181.58,182.58,1822932,0
2014-11-14,182.7,183.15,181.98,182.33,1762530,0
2014-11-17,181.89,183.5,181.6,182.28,1660245,0
2014-11-18,182.15,183,181.95,182,1888460,0
2014-11-19,181.99,182.34,180.6,181.57,2354972,0
2014-11-20,180.26,182.21,180,182.1,2969573,0
2014-11-21,183.79,183.93,181.74,181.95,2467050,0
2014-11-24,182.48,183.2,182.03,182.42,2113943,0
2014-11-25,182.84,182.84,180.61,181.25,3832205,0
2014-11-26,182.27,182.27,180.17,180.92,2109000,0
2014-11-28,181.39,182.44,181.12,181.4,1241347,0
2014-12-01,181.11,181.6,178.69,181.19,2557132,0
2014-12-02,182.26,183.82,181.78,183.11,3236341,0
2014-12-03,182.7,184.69,182.28,183.83,3167423,0
2014-12-04,183.69,185.18,182.91,184.81,3284082,0
2014-12-05,185.56,189.6,185.38,188.17,3765336,0
2014-12-08,188.17,190.69,187.28,189.3,2819869,0
2014-12-09,186.48,189.89,185.73,189.56,4744935,0
2014-12-10,188.2,188.69,184.47,184.85,6758077,0
2014-12-11,185.83,187.7,185.34,186.33,3302315,0
2014-12-12,184.52,185.48,181.07,181.79,3987254,0
2014-12-15,183.16,183.72,178.52,178.64,4911486,0
2014-12-16,177.11,179.98,175.61,176.49,4297584,0
2014-12-17,177.22,179.56,176.8,178.14,5270897,0
2014-12-18,181,184.53,180.82,184.48,4372271,0
2014-12-19,185.1,187.76,184.88,186.08,4983620,0
2014-12-22,186.7,187.27,185.6,187.21,3173903,0
2014-12-23,187.87,188.8,187.5,188.22,2436720,0
2014-12-24,189.29,189.43,187.77,188.59,724657,0
2014-12-26,188.79,189.18,188.13,188.17,1055520,0
2014-12-29,188.28,189.63,187.58,188.88,1277395,0
2014-12-30,188.22,189.19,187.35,188.41,1180055,0
2014-12-31,189.33,189.5,186.56,186.61,1627101,0
2015-01-02,188.04,188.43,185.54,187.18,1950047,0
2015-01-05,185.89,186.82,180.51,181.33,3548768,0
2015-01-06,181.29,181.64,177.08,177.66,3563230,0
2015-01-07,179.91,180.99,178.86,180.32,1970035,0
2015-01-08,182.3,183.73,182.2,183.19,2038066,0
2015-01-09,183.4,184.19,180.01,180.39,2057112,0
2015-01-12,180.4,180.56,177.25,178.18,2164723,0
2015-01-13,179.64,182.33,176.55,178.04,2851320,0
2015-01-14,174.43,175.72,171.47,173.52,5405743,0
2015-01-15,173.47,174.84,170.89,171.85,3266670,0
2015-01-16,170.35,173.4,167.6,170.63,5322051,0
2015-01-20,170.96,171.69,167.76,169.1,3747231,0
2015-01-21,168.04,171.75,166.39,170.56,3881223,0
2015-01-22,172.17,175.8,170.65,175.27,6468809,0
2015-01-23,174.77,176.18,173.71,173.78,3244381,0
2015-01-26,172.08,174.24,171.43,173.71,2842271,0
2015-01-27,170.64,172,169.74,169.93,3463402,0
2015-01-28,171.11,171.34,166.54,166.66,2879645,0
2015-01-29,166.74,169.74,166.64,169.44,2514804,0
2015-01-30,167.67,169.16,165.9,165.99,3154244,0
2015-02-02,166.56,169.08,165.84,168.97,3089857,0
2015-02-03,169.46,173.77,169.36,173.53,3912191,0
2015-02-04,172.08,173.99,171.89,172.14,3095713,0
2015-02-05,172.77,174.84,172.56,174.04,2528352,0
2015-02-06,175.28,177.75,174.39,176.61,3376509,0
2015-02-09,174.86,176.15,174.4,175.45,2515435,0
2015-02-10,176.53,177.93,175.56,177.69,2655112,0
2015-02-11,177.17,181.19,176.91,180.66,4237283,0
2015-02-12,181.24,182.95,180.44,182.73,3205955,0
2015-02-13,182.82,184.21,181.33,181.96,2825519,0
2015-02-17,181.75,183.55,181.3,182.97,2205363,0
2015-02-18,182.49,182.99,180.83,181.65,1922129,0
2015-02-19,180.69,182.8,180.31,182.06,1527187,0
2015-02-20,181.34,184.51,180.09,184.38,2406647,0
2015-02-23,183.65,183.65,182.22,183.23,1754401,0
2015-02-24,182.98,186.08,182.63,185.06,2728811,0
2015-02-25,184.42,185.29,183.38,184.59,2882957,0
2015-02-26,183.99,185.9,183.52,185.63,2535946,0
2015-02-27,184.66,185.93,183.31,183.31,2663419,0
2015-03-02,183.62,185.36,183.3,185.23,1718024,0
2015-03-03,184.18,186.27,184.05,184.73,1540351,0
2015-03-04,183.83,184.3,182.52,183.19,1706737,0
2015-03-05,183.9,184.2,182.61,183.59,1377070,0
2015-03-06,181.57,184.85,180.21,180.53,4248829,0
2015-03-09,180.89,182.33,180.2,181.51,2312649,0
2015-03-10,179.24,179.78,176.46,176.46,2866375,0
2015-03-11,177.03,179.48,176.75,177.89,2172765,0
2015-03-12,179.6,183.52,179.58,183.47,3224931,0
2015-03-13,182.46,185.39,179.8,185.39,3204951,0
2015-03-16,183.56,185.92,183.42,185.34,2202896,0
2015-03-17,184.44,184.71,182.34,184.05,1949847,0
2015-03-18,183.19,186.44,182.74,185.75,2888842,0
2015-03-19,185.2,185.2,182.63,183.49,2171214,0
2015-03-20,183.95,187.3,183.42,186.53,3596635,0
2015-03-23,186.43,187.62,185.4,185.4,1646789,0
2015-03-24,185.38,185.93,184.63,184.74,1862769,0
2015-03-25,184.55,184.7,180.94,180.94,2631961,0
2015-03-26,180.15,181.54,178.7,180.84,2461330,0
2015-03-27,180.79,182.03,179.91,181.63,1593982,0
2015-03-30,182.78,185.44,182.73,184.49,2488871,0
2015-03-31,183.82,184.03,181.54,181.54,2222550,0
2015-04-01,181.37,185.76,180.57,185.66,4174070,0
2015-04-02,185.5,186.13,184.32,185,2377565,0
2015-04-06,183.69,186.04,182.49,185.49,2067674,0
2015-04-07,185.67,187.02,185.67,185.82,1840906,0
2015-04-08,186.25,187.23,185.63,185.98,2067882,0
2015-04-09,186.01,188.4,185.84,188.22,2045581,0
2015-04-10,188,189.16,187.47,188.94,1827153,0
2015-04-13,188.41,190.64,188.11,188.88,2273821,0
2015-04-14,190.26,191.71,189.01,190.95,3383034,0
2015-04-15,191.43,195.23,190.65,194.22,5229539,0
2015-04-16,195.76,195.93,191.9,193.36,6188431,0
2015-04-17,191.03,191.47,188.95,190.61,4740329,0
2015-04-20,192.27,192.79,191.14,191.32,2709245,0
2015-04-21,192.17,192.69,189.87,190.13,1934391,0
2015-04-22,191.13,192.35,189.86,191.54,2006711,0
2015-04-23,191.19,193.63,190.84,192.5,2126069,0
2015-04-24,192.29,192.29,190.7,191.21,1496830,0
2015-04-27,192.2,192.5,189.66,189.81,1829535,0
2015-04-28,189.44,190.85,187.77,190.74,1976932,0
2015-04-29,189.09,192.91,188.79,191.78,2568285,0
2015-04-30,191.62,192.93,188.71,189.71,2829515,0
2015-05-01,191.67,191.78,190.12,190.78,2101324,0
2015-05-04,191.48,192.9,191.12,192.49,1637468,0
2015-05-05,191.53,193.53,190.01,190.55,2368455,0
2015-05-06,190.98,191.8,187.39,189.54,2519397,0
2015-05-07,189.55,191.17,188.14,190.65,1858858,0
2015-05-08,192.29,194.46,192.29,193.64,3305382,0
2015-05-11,193.64,195.05,193.43,194.84,2036200,0
2015-05-12,193.62,194.16,191.29,193.67,2326989,0
2015-05-13,193.61,194.86,193.03,194.55,2219180,0
2015-05-14,195.42,195.94,194.55,195.7,2026259,0
2015-05-15,195.63,196.02,194.93,196.02,1804328,0
2015-05-18,195.72,198.16,195.71,197.66,2240348,0
2015-05-19,197.9,199.16,197.56,198.37,2453948,0
2015-05-20,198.15,198.92,197.18,198.06,1896032,0
2015-05-21,197.61,198.19,197.21,197.95,2303741,0
2015-05-22,197.66,201.13,197.64,200.69,3147895,0
2015-05-26,200.42,200.42,197.99,199.34,3450318,0
2015-05-27,199.82,202.53,198.83,201.91,3117975,0
2015-05-28,201.6,202.09,200.81,201.98,3184175,0
2015-05-29,201.74,201.78,199.22,199.76,2328062,0
2015-06-01,200.93,202.32,200.44,201.33,2155330,0
2015-06-02,200.4,201.36,199.25,199.99,2302313,0
2015-06-03,201.11,203.61,200.33,201.8,2494757,0
2015-06-04,201.09,203.5,200.55,202.37,3573789,0
2015-06-05,204.42,205.34,202.05,203.88,3328752,0
2015-06-08,204.61,205.11,202.93,203.26,2250753,0
2015-06-09,203.45,203.87,201.14,202.52,2352147,0
2015-06-10,203.17,206.74,202.84,206.48,2763395,0
2015-06-11,206.77,207.92,206.24,207.27,2089242,0
2015-06-12,206.82,207.33,205.41,206.42,2070742,0
2015-06-15,204.31,205.74,203.81,205.17,1964942,0
2015-06-16,205.25,206.91,204.54,206.9,2016964,0
2015-06-17,206.93,207.81,205.95,206.3,1835510,0
2015-06-18,206.79,208.32,205.41,207.91,2236817,0
2015-06-19,207.44,208.31,206.53,206.53,4297238,0
2015-06-22,208.36,210.05,208.31,209.76,2070534,0
2015-06-23,210.15,211.96,209.89,211.6,2823593,0
2015-06-24,209.45,210.23,207.04,207.74,4072018,0
2015-06-25,208.45,209.08,205.87,206.19,2512925,0
2015-06-26,206.96,207.92,205.93,206.52,2851477,0
2015-06-29,203.58,204.63,201.17,201.17,3398733,0
2015-06-30,203.34,204.21,201.66,202.29,4301399,0
2015-07-01,205.04,205.87,202.45,203.39,2910930,0
2015-07-02,203.39,204.06,202,202.7,1874940,0
2015-07-06,200.31,202.03,199.82,201.56,2907419,0
2015-07-07,201.62,202.47,196.86,201.72,3410397,0
2015-07-08,199.86,200.35,197.35,197.7,2255396,0
2015-07-09,200.67,201.07,198.06,198.42,2328785,0
2015-07-10,201.16,201.5,199.75,200.73,1899710,0
2015-07-13,202.92,203.74,202.15,203.56,2107282,0
2015-07-14,203.46,206.14,203.17,205.56,2157854,0
2015-07-15,206.88,206.95,204.84,206.32,2614136,0
2015-07-16,204.8,207.46,202.8,204.59,4546921,0
2015-07-17,204.18,206.17,203.26,205.84,2940553,0
2015-07-20,206.06,207.32,204.62,205.78,2245386,0
2015-07-21,205.38,206.17,204.17,204.91,2049170,0
2015-07-22,205.2,207.06,205.16,206.59,2375231,0
2015-07-23,207,207.92,204.12,204.46,2263138,0
2015-07-24,204.86,204.86,200.45,200.87,2532742,0
2015-07-27,199.05,199.44,197.16,198.63,3004030,0
2015-07-28,200.68,200.72,198.22,199.81,2082921,0
2015-07-29,200.13,201.65,199.27,200.39,2051227,0
2015-07-30,199.61,200.87,198.71,200.74,1386102,0
2015-07-31,200.92,200.99,198.51,198.68,1696890,0
2015-08-03,199.35,199.54,196.52,198.3,2142218,0
2015-08-04,198.62,200.69,198.41,198.78,1498092,0
2015-08-05,200.49,201.3,198.54,199.3,1584899,0
2015-08-06,199.58,200.26,197.94,198.7,1533578,0
2015-08-07,198.9,200.2,196,197.1,1745505,0
2015-08-10,198.21,200.13,197.98,199.56,1693070,0
2015-08-11,197.16,197.57,194.41,195.42,2636115,0
2015-08-12,193.66,195.27,190.46,194.87,2879344,0
2015-08-13,194.47,195.66,193.35,194.49,3461488,0
2015-08-14,194.58,196.23,194.49,195.72,3681858,0
2015-08-17,194.75,196.54,193.54,196.25,1652093,0
2015-08-18,195.81,196.77,194.92,194.92,1718978,0
2015-08-19,193.78,196.43,192.94,194.7,2808848,0
2015-08-20,192.25,193.02,190.62,190.62,3241016,0
2015-08-21,187.63,188.52,181.73,181.89,5580022,0
2015-08-24,172.91,181.06,166.74,173.87,7414660,0
2015-08-25,180.06,181.49,172.18,172.67,7436483,0
2015-08-26,177.33,179.28,173.52,178.66,5740730,0
2015-08-27,180.98,183.93,179.65,183.32,3920598,0
2015-08-28,182.37,183.6,181.07,182.53,2482072,0
2015-08-31,182.47,184.96,181.97,183.36,2939708,0
2015-09-01,179.11,181.27,176.05,177.05,5651677,0
2015-09-02,179.73,180.64,177.42,179.37,3130930,0
2015-09-03,179.86,182.67,179.15,179.92,2985175,0
2015-09-04,177.18,177.74,174.15,175.36,4418461,0
2015-09-08,178.8,181.12,178.54,180.7,3147593,0
2015-09-09,184.27,186.41,180.11,180.52,4892966,0
2015-09-10,180.3,182.6,179.63,180.73,3129059,0
2015-09-11,180.28,180.64,178.21,180.12,2609313,0
2015-09-14,180.45,180.68,178.19,178.82,2824812,0
2015-09-15,179.64,182.8,179.07,182.23,3181332,0
2015-09-16,182.74,184.02,181.39,183.4,2795496,0
2015-09-17,183.21,185.27,180.82,181.25,3818923,0
2015-09-18,178.09,178.27,175.53,175.91,6716718,0
2015-09-21,178.19,179.27,176.65,178.24,3031463,0
2015-09-22,175.86,175.97,173.05,174.72,4286180,0
2015-09-23,174.8,175.18,172.81,174.41,2810845,0
2015-09-24,172.72,173.02,169.96,171.99,4020013,0
2015-09-25,174.21,176.08,173.19,174.82,3113135,0
2015-09-28,173.49,173.49,167.95,168.2,4010110,0
2015-09-29,168.19,168.47,162.83,167.08,4545597,0
2015-09-30,169.72,170.22,167.37,168.93,3015313,0
2015-10-01,169.54,171.27,168.22,171.12,3716322,0
2015-10-02,167.35,172.18,165.15,172.09,4597748,0
2015-10-05,173.26,176.03,172.89,175.67,3509392,0
2015-10-06,175.19,176.24,174.47,175.3,1912215,0
2015-10-07,176.74,178.68,175.52,177.15,2669198,0
2015-10-08,176.14,177.38,174.75,176.04,3346427,0
2015-10-09,175.93,177.21,173.24,174.2,3429848,0
2015-10-12,175.77,176.16,174.03,175.21,3147315,0
2015-10-13,174.57,178.04,174.5,175.94,3002351,0
2015-10-14,175.7,177.14,174.16,174.51,3345098,0
2015-10-15,171.81,180.57,170.87,179.82,5883736,0
2015-10-16,179.98,181.45,178.52,180.04,3062629,0
2015-10-19,178.37,181.3,178.04,180.57,2742030,0
2015-10-20,180.06,180.79,178.79,180.36,2814567,0
2015-10-21,181.03,181.03,174.55,174.7,3817228,0
2015-10-22,175.21,179.07,175.19,178.45,2684299,0
2015-10-23,180.02,181.17,179.29,180.35,3019735,0
2015-10-26,181.89,182.78,181.42,181.8,2647372,0
2015-10-27,180.82,181.62,179.36,181.12,1987509,0
2015-10-28,181.51,186.14,180.98,185.99,3324413,0
2015-10-29,185.69,186.61,184.05,184.6,3155823,0
2015-10-30,184.47,184.8,182.03,182.28,2871510,0
2015-11-02,183.09,185.13,182.46,184.39,2603941,0
2015-11-03,183.97,186.53,183.77,185.39,2513142,0
2015-11-04,185.69,187.53,185.02,186.31,2236314,0
2015-11-05,187.18,187.92,185.69,186.67,2248780,0
2015-11-06,190.55,193.91,190.46,193.62,4393053,0
2015-11-09,193.49,194.34,190.85,191.28,2678911,0
2015-11-10,191.1,192.71,189.85,192.3,2211441,0
2015-11-11,192.78,193.38,191.25,191.9,1693014,0
2015-11-12,190.73,190.73,186.91,187.41,3257554,0
2015-11-13,187.27,188.01,184.77,185.09,2555002,0
2015-11-16,184.7,186.81,182.79,186.81,4758935,0
2015-11-17,187.31,187.64,185.02,185.27,1834861,0
2015-11-18,185.74,188.64,185.7,188.27,2581027,0
2015-11-19,188.41,188.8,186.33,187.67,1888311,0
2015-11-20,187.64,188.11,185.8,186.13,3016033,0
2015-11-23,185.98,186.15,183.28,183.91,2748178,0
2015-11-24,182.8,184.51,181.36,183.43,2755789,0
2015-11-25,183.74,184.48,182.93,183.87,1538411,0
2015-11-27,183.88,185.88,183.6,185.17,1123979,0
2015-11-30,185.84,186.39,184.6,185.37,3500767,0
2015-12-01,186.53,188.4,185.36,188.33,4245480,0
2015-12-02,188.55,189.08,185.15,185.61,1862807,0
2015-12-03,185.98,186.96,180.21,180.65,3688959,0
2015-12-04,181.06,185.95,180.23,185.34,3605533,0
2015-12-07,185.35,185.47,180.48,180.94,3587800,0
2015-12-08,179.41,179.96,177.37,178.44,2730655,0
2015-12-09,177.55,180.33,175.43,176.29,4005535,0
2015-12-10,176.56,179.42,175.9,177.64,2267860,0
2015-12-11,175.28,175.74,171.17,172.24,3844180,0
2015-12-14,172.35,174.24,168.66,172.08,5229113,0
2015-12-15,174.59,178.8,174.46,177.54,3483956,0
2015-12-16,179.5,182.3,177.22,181.64,3271860,0
2015-12-17,182.3,183.29,178.13,178.13,2878319,0
2015-12-18,176.76,177.43,171.09,171.19,6910095,0
2015-12-21,173.15,173.79,171.52,173.39,2534904,0
2015-12-22,174.51,176.27,172.72,175.64,2370184,0
2015-12-23,176.28,178.52,176.05,178.47,2427370,0
2015-12-24,177.8,178.69,177.55,178,1135452,0
2015-12-28,177.31,177.46,175.44,177.16,1766611,0
2015-12-29,178.34,179.67,178.03,179.04,1895294,0
2015-12-30,178.8,179.04,177.37,177.54,1552376,0
2015-12-31,176.72,178.4,175.62,175.82,1817886,0
2016-01-04,171.48,172.86,169.5,172.81,3807831,0
2016-01-05,172.39,173.15,168.68,169.83,4632301,0
2016-01-06,167.12,167.81,164.96,165.67,5677205,0
2016-01-07,162.58,165.35,159.59,160.59,5811729,0
2016-01-08,162.66,164.3,159.61,159.92,5041443,0
2016-01-11,160.97,162.38,159.34,161.66,4496431,0
2016-01-12,162.8,164.07,159.3,161.64,4545885,0
2016-01-13,162.38,163,154.05,155.09,5381966,0
2016-01-14,156.38,158.52,152.91,157.44,4375223,0
2016-01-15,152.85,154.12,150.04,151.81,6383825,0
2016-01-19,153.71,154.87,151.48,152.97,6007685,0
2016-01-20,150.31,154.49,147.92,149.99,9595684,0
2016-01-21,150.19,151.36,147.77,147.92,5874816,0
2016-01-22,150.79,153.14,150.09,153.01,5718782,0
2016-01-25,152.56,152.69,147.43,147.43,5170604,0
2016-01-26,147.7,152.28,147.5,150.66,5369219,0
2016-01-27,149.84,154.55,149.45,149.96,5281255,0
2016-01-28,151.21,154.18,148.79,153.21,4400291,0
2016-01-29,154.76,157.64,153.91,157.61,5003921,0
2016-02-01,156.49,157.06,154.57,155.73,3031307,0
2016-02-02,153.15,153.15,146.48,147.97,6464616,0
2016-02-03,148.76,150.07,143.4,148.94,6031377,0
2016-02-04,148.57,154.08,148.28,152.65,4684579,0
2016-02-05,153.72,155.78,151.88,152.63,4710948,0
2016-02-08,150.06,150.06,141.7,145.58,8896026,0
2016-02-09,141.97,146.28,141.55,144.63,7090858,0
2016-02-10,146.32,149.63,143.59,143.61,7799859,0
2016-02-11,139.9,140.87,135.64,137.25,10507935,0
2016-02-12,140.23,142.91,140.18,142.55,9234729,0
2016-02-16,145.93,146.79,143.83,145.37,10453110,0
2016-02-17,147.11,148.14,146.62,147.25,5716785,0
2016-02-18,147.56,148.27,143.75,144.11,6043552,0
2016-02-19,143.39,144.11,141.88,143.3,5388699,0
2016-02-22,145.53,146.31,144.61,145.16,4392720,0
2016-02-23,144.38,144.43,140.52,141.36,4355683,0
2016-02-24,139.57,142.08,136.82,142.01,5856161,0
2016-02-25,142.43,145.41,141.68,144.63,4404277,0
2016-02-26,146.05,148.24,145.36,146.56,6072383,0
2016-02-29,146.71,147.25,145.31,146.5,5619190,0
2016-03-01,147.88,151.64,147.63,151.52,6623756,0
2016-03-02,151.62,152.27,150.33,151.07,5151035,0
2016-03-03,150.87,152.5,150.25,152.19,3690347,0
2016-03-04,153.2,155.62,152.15,153.67,5365382,0
2016-03-07,152.83,153.2,151.28,152.21,2829192,0
2016-03-08,150.87,151.1,148.43,148.53,3905405,0
2016-03-09,149.03,149.42,146.16,146.87,3317063,0
2016-03-10,147.37,150.48,145.82,147.95,4727535,0
2016-03-11,150.17,151.03,149.29,150.81,4139895,0
2016-03-14,150.54,151.32,149.05,150.37,3386512,0
2016-03-15,149.56,149.65,147.84,148.95,3808591,0
2016-03-16,147.86,149.76,146.67,147.5,4398794,0
2016-03-17,147.35,150.85,145.73,149.82,4523377,0
2016-03-18,150.79,154.98,150.75,154.41,7566476,0
2016-03-21,154.05,155.67,152.59,153.12,4501228,0
2016-03-22,152.36,152.44,150.25,151.07,3594218,0
2016-03-23,151.12,152.4,150.47,150.95,3708377,0
2016-03-24,149.32,149.95,147.09,149.91,3769779,0
2016-03-28,150.04,151.51,149.3,150.72,2356314,0
2016-03-29,149.78,152.21,148.43,151.89,2979662,0
2016-03-30,152.96,154.83,151.76,153.33,3191735,0
2016-03-31,153.01,154.29,152.89,153.8,2983541,0
2016-04-01,153.29,156.77,151.94,156.59,3441779,0
2016-04-04,156.73,156.76,154.2,154.58,2529389,0
2016-04-05,153.27,153.36,151.42,152.21,2876706,0
2016-04-06,152.12,153.1,150.79,152.05,2982528,0
2016-04-07,150.53,150.9,146.34,147.37,4885388,0
2016-04-08,148.99,149.78,146.97,147.24,3184308,0
2016-04-11,148.11,150.78,147.37,149.12,3535889,0
2016-04-12,149.58,151.95,148.23,151.18,2789367,0
2016-04-13,153.36,156.75,153.21,156.62,5251919,0
2016-04-14,156.3,158.98,155.92,157.66,3126543,0
2016-04-15,157.96,158.49,155,155.31,3539338,0
2016-04-18,154.42,156.76,153.96,155.79,3091204,0
2016-04-19,154.56,160.38,153.82,159.36,5948131,0
2016-04-20,158.71,164.07,158.65,163.6,4899547,0
2016-04-21,163.17,165.46,161.66,161.97,4245426,0
2016-04-22,162.43,164.11,162.3,163.37,2732345,0
2016-04-25,162.63,164.01,160.74,161.74,2524070,0
2016-04-26,162.02,162.63,160.9,162.48,2294968,0
2016-04-27,162.47,165.25,161.58,163.54,3389955,0
2016-04-28,161.99,163.94,160.69,160.97,2579478,0
2016-04-29,160.48,161.35,159.27,160.79,2947957,0
2016-05-02,161.73,163.81,160.67,162.81,2039683,0
2016-05-03,160.35,160.79,158.1,159.83,2832200,0
2016-05-04,157.93,159.31,155.86,156.83,3270047,0
2016-05-05,157.53,157.57,155.29,156.3,2415461,0
2016-05-06,154.99,156.93,153.83,155.62,2351268,0
2016-05-09,155,156.62,153.62,154.32,2140646,0
2016-05-10,155.44,158.22,155.18,158.15,2425305,0
2016-05-11,158.09,159.24,156.05,156.19,2136204,0
2016-05-12,157.08,158.2,154.12,154.87,2498304,0
2016-05-13,154.69,156.48,152.12,152.2,2602483,0
2016-05-16,152.2,153.72,151.47,152.24,3241238,0
2016-05-17,151.61,153.92,150.65,151.52,2755273,0
2016-05-18,151.68,156.76,151.52,156.7,3718216,0
2016-05-19,155.45,156.71,151.39,151.57,4802493,0
2016-05-20,152.6,153.24,150.79,151.38,3313474,0
2016-05-23,151.31,152.92,150.62,152.31,2824639,0
2016-05-24,153.5,155.33,153.27,154.4,3102172,0
2016-05-25,154.86,159,154.83,157.98,3327326,0
2016-05-26,157.89,158.07,155.94,155.99,2629195,0
2016-05-27,156.12,157.8,155.75,156.94,2193427,0
2016-05-31,157.8,159.02,155.97,156.89,2961025,0
2016-06-01,155.33,157.94,153.47,157.38,2621015,0
2016-06-02,157.55,157.73,155.88,156.69,2292341,0
2016-06-03,153.33,153.99,151.36,153.14,4399778,0
2016-06-06,153.72,155.34,153.24,154.51,2579797,0
2016-06-07,154.65,154.92,152.65,152.65,2525464,0
2016-06-08,152.68,154.03,151.41,152.13,2461887,0
2016-06-09,151.29,151.79,149.99,150.68,2756795,0
2016-06-10,148.89,149.2,147.14,147.46,4407110,0
2016-06-13,146.57,148.86,146.18,146.22,3440649,0
2016-06-14,145.81,146.62,143.08,143.81,5152548,0
2016-06-15,144.78,146.29,143.53,143.78,3029455,0
2016-06-16,142.64,144.61,141.2,144.25,3553292,0
2016-06-17,144.25,145.82,143.09,143.27,4366865,0
2016-06-20,146.09,148.05,145.19,145.35,3392393,0
2016-06-21,146.09,146.41,144.74,145.94,2464758,0
2016-06-22,145.6,147.69,145.58,145.73,2525584,0
2016-06-23,148.11,150.31,147.71,150.18,2981485,0
2016-06-24,140.7,144.04,138.64,139.55,9596897,0
2016-06-27,137.79,138.94,135.95,137.25,7517050,0
2016-06-28,139.9,140.3,137.56,140.1,5123455,0
2016-06-29,141.27,143.18,140.61,143.13,3862578,0
2016-06-30,144.29,146.46,143,146.17,4603228,0
2016-07-01,146.08,148.25,145.66,145.84,3147697,0
2016-07-05,144.34,144.34,141,142.11,4007288,0
2016-07-06,140.61,143.57,140.31,143.21,2989936,0
2016-07-07,143.62,145.68,142.99,144.62,2617181,0
2016-07-08,146.93,148.47,145.9,147.93,3335387,0
2016-07-11,149.03,150.49,148.92,149.72,3092195,0
2016-07-12,151.5,154.7,151.42,154.37,5203826,0
2016-07-13,154.45,155.69,153.62,155.35,4346275,0
2016-07-14,157.7,160.59,157.42,159.9,5170900,0
2016-07-15,160.22,160.49,158.09,159.01,3126480,0
2016-07-18,159.72,161.42,159.38,160.68,4791546,0
2016-07-19,159.39,161.41,158.12,158.78,5485629,0
2016-07-20,159.91,160.25,156.64,159.14,3605160,0
2016-07-21,159.08,159.27,157.18,157.46,3046639,0
2016-07-22,157.7,158.12,157.27,157.81,1841561,0
2016-07-25,157.05,158.7,157.02,157.9,1988351,0
2016-07-26,158.07,158.87,156.83,158.53,2183242,0
2016-07-27,158.57,159.54,157.81,158.37,2355811,0
2016-07-28,157.59,158.34,156.26,157.92,2080913,0
2016-07-29,156.92,157.6,156.07,156.23,2427570,0
2016-08-01,156.23,157.33,155.36,155.6,2354144,0
2016-08-02,155.09,155.88,152.84,153.53,3235138,0
2016-08-03,153.9,156.37,153.65,155.76,2322398,0
2016-08-04,155.64,156.32,154.86,155.47,2038818,0
2016-08-05,157.16,159.5,156.62,159.46,2719105,0
2016-08-08,159.47,161.33,159.38,160.19,2304041,0
2016-08-09,159.86,161.9,159.86,160.79,1989255,0
2016-08-10,160.8,160.95,159.38,159.56,1681406,0
2016-08-11,159.57,161.57,159.3,161.21,1857870,0
2016-08-12,160.03,160.72,159.44,160.6,1464630,0
2016-08-15,161.22,163.14,161.15,162.86,2257623,0
2016-08-16,162.31,164.06,162.04,162.95,2565431,0
2016-08-17,163.24,163.62,162.06,162.97,2095957,0
2016-08-18,162.65,163.86,161.95,163.36,1779533,0
2016-08-19,162.67,164.2,161.82,163.53,1871246,0
2016-08-22,163.3,164.21,162.21,163.56,1472024,0
2016-08-23,164.3,165.13,163.28,163.38,1997162,0
2016-08-24,163.08,164,162.17,162.61,2068920,0
2016-08-25,162.4,163.34,161.93,163.2,1465113,0
2016-08-26,164.06,165.34,162.67,163.27,2441882,0
2016-08-29,163.9,165.14,163.45,164.17,2661025,0
2016-08-30,164.62,167.41,164.38,167.27,2965925,0
2016-08-31,167.16,168.13,165.39,167.36,3733326,0
2016-09-01,167.89,167.96,164.6,166.42,2878513,0
2016-09-02,166.43,167.64,165.81,167.09,1769431,0
2016-09-06,166.63,167.69,165.39,167.24,2060390,0
2016-09-07,166.61,168.1,166.56,167.57,1604034,0
2016-09-08,167.26,169.75,166.62,169.53,3069379,0
2016-09-09,168.71,170.28,166.42,166.48,3452251,0
2016-09-12,164.94,169.54,164.18,168.94,2681116,0
2016-09-13,166.45,167.86,164.32,164.93,2821263,0
2016-09-14,164.93,165.77,163.54,164.11,2020755,0
2016-09-15,163.73,166.67,163.71,165.99,1666491,0
2016-09-16,165.76,165.96,163.56,163.95,4591839,0
2016-09-19,165.27,166.22,163.63,164.16,2056236,0
2016-09-20,165.59,166.19,164.33,164.41,1552404,0
2016-09-21,165.34,166.19,163.88,164.96,2362881,0
2016-09-22,166.36,167.24,165.61,165.93,2496370,0
2016-09-23,165.66,166.01,163,163.08,3461361,0
2016-09-26,161.79,161.93,159,159.48,2804991,0
2016-09-27,158.72,161.42,157.84,160.88,2635056,0
2016-09-28,161.33,161.75,159.67,161.42,1698768,0
2016-09-29,161.36,161.92,155.81,156.98,3778061,0
2016-09-30,157.97,160.4,155.84,159.27,4553634,0
2016-10-03,158.5,159.71,158.26,159.07,2475408,0
2016-10-04,159.24,162.11,159.23,160.26,2499805,0
2016-10-05,161.31,164.51,160.99,164.34,2577911,0
2016-10-06,165.11,165.22,162.77,165.08,2893878,0
2016-10-07,165.42,167.87,164.19,167.73,3432691,0
2016-10-10,168.4,169.62,167.99,168.92,2563787,0
2016-10-11,167.74,168.75,165.82,166.95,2713581,0
2016-10-12,166.95,167.88,166.21,167.21,2434416,0
2016-10-13,165.51,165.54,163.46,165.34,2746041,0
2016-10-14,169.47,170.81,167.02,168.4,5348435,0
2016-10-17,168.38,169.14,166.36,166.91,3093286,0
2016-10-18,169.88,171.31,168.98,170.49,4538370,0
2016-10-19,171.22,173.5,171.03,172.35,3720118,0
2016-10-20,171.84,173.61,171.64,172.35,2502158,0
2016-10-21,170.7,172.74,170.37,172.51,2026986,0
2016-10-24,173.32,173.61,172.19,172.95,1967519,0
2016-10-25,172.88,173.78,172.48,173.37,2450826,0
2016-10-26,172.63,175.7,171.77,174.87,2565400,0
2016-10-27,175.99,176.64,174.37,175.55,3059203,0
2016-10-28,176.3,176.3,173.28,174.94,2068268,0
2016-10-31,175.48,176.29,175.03,176.04,1850966,0
2016-11-01,176.78,176.96,174.41,175.86,2937047,0
2016-11-02,174.87,175.3,173.89,174.38,2131016,0
2016-11-03,174.57,175.77,174.03,174.03,1997511,0
2016-11-04,174.15,175.13,172.57,173.74,1869623,0
2016-11-07,176.78,179.25,176.78,179.23,3379819,0
2016-11-08,177.87,180.42,176.25,179.67,2678747,0
2016-11-09,182.71,191.14,181.17,190.24,7921159,0
2016-11-10,192.11,202.14,191.6,198.38,11480397,0
2016-11-11,195.79,202.47,195.79,201.41,6363708,0
2016-11-14,201.62,209.15,201.62,206.58,8351176,0
2016-11-15,203.99,208.59,202.64,208.58,4954864,0
2016-11-16,204.78,205.51,202.3,203.69,5336818,0
2016-11-17,203.69,207.09,203.12,207.03,3613157,0
2016-11-18,207.26,209.43,207.11,207.74,4331654,0
2016-11-21,208.84,209.07,206.58,208.47,2896115,0
2016-11-22,208.74,209.33,207.28,208.5,2982564,0
2016-11-23,208.88,210.77,206.77,209.67,3781165,0
2016-11-25,208.74,210.12,208.39,208.76,1998740,0
2016-11-28,207.39,209.14,207,207.74,3314320,0
2016-11-29,208.03,210.93,207.96,209.77,2593593,0
2016-11-30,213.19,218.7,212.96,217.25,6565386,0
2016-12-01,218.86,225.04,218.29,224.51,7672553,0
2016-12-02,223.89,224.13,219.15,221.27,5345292,0
2016-12-05,223.42,227.05,223.35,226.42,4640466,0
2016-12-06,228.03,230.49,225.78,229.23,5304900,0
2016-12-07,228.25,233.88,228.25,233.36,6656230,0
2016-12-08,234.67,240.16,233.79,239.19,7403513,0
2016-12-09,238.36,239.74,236.65,239.59,5499469,0
2016-12-12,238.26,240.57,234.16,234.96,5066606,0
2016-12-13,236.77,237.94,233.3,236.32,4692724,0
2016-12-14,233.47,240.86,233.17,237.69,6229136,0
2016-12-15,240.23,243.28,239.36,240.74,4866442,0
2016-12-16,240.54,240.93,236.17,236.67,6937662,0
2016-12-19,236.11,237.51,234.05,236.84,3777852,0
2016-12-20,238.28,241.37,237.99,240.83,4528095,0
2016-12-21,239.98,240.14,237.84,239.18,3306758,0
2016-12-22,238.97,240.6,237.32,237.88,2661872,0
2016-12-23,237.31,239.64,236.68,238.71,2207419,0
2016-12-27,239.69,240.33,238.16,239.3,1995645,0
2016-12-28,241.41,242.21,238.2,238.4,3066519,0
2016-12-29,238.5,238.81,234.43,235.95,2642983,0
2016-12-30,236.28,238.26,235.19,237.22,2377644,0
2017-01-03,240.44,242.68,235.74,239.31,4421781,0
2017-01-04,239.18,241.06,237.79,240.87,2754193,0
2017-01-05,240.46,240.97,234.57,239.06,3595420,0
2017-01-06,240.03,243.91,239.11,242.61,3621523,0
2017-01-09,240.99,242.4,239.21,240.63,3047679,0
2017-01-10,238.62,241.18,236.82,240.31,3460707,0
2017-01-11,240.51,243.55,239.74,243.47,3554991,0
2017-01-12,242.77,243.18,239.31,241.56,4057498,0
2017-01-13,243.14,245.45,240.65,242.01,4221603,0
2017-01-17,240.68,240.8,233.41,233.54,6331390,0
2017-01-18,233.79,235.47,229.37,232.11,7657925,0
2017-01-19,231.89,232.56,228.47,229.26,4599064,0
2017-01-20,229.46,231.05,228.39,230.02,5248496,0
2017-01-23,229.7,231.57,228.6,230.49,3162952,0
2017-01-24,229.7,233.85,228.69,231.5,4489339,0
2017-01-25,233.33,235.12,232.3,235.04,3744682,0
2017-01-26,235.26,238.54,235.26,237.35,4233628,0
2017-01-27,234.69,235.74,233.8,234.74,3282038,0
2017-01-30,233.38,234.08,229.37,231.72,3837963,0
2017-01-31,230.67,232.17,226.04,227.17,5197569,0
2017-02-01,228.36,230.68,227.37,228.52,4061951,0
2017-02-02,226.38,230.15,224.93,228.26,2801716,0
2017-02-03,232.34,238.85,232.02,238.69,7448484,0
2017-02-06,237.37,241.37,236.94,237.74,4682147,0
2017-02-07,238.89,239.18,237.16,237.39,2685150,0
2017-02-08,236.07,236.71,234.1,235.51,2769028,0
2017-02-09,236.57,241.03,235.21,239.29,3581298,0
2017-02-10,241.11,241.87,238.97,240.46,3097407,0
2017-02-13,242.2,245.16,242.2,243.98,3024596,0
2017-02-14,243.72,247.66,243.4,247.14,4146869,0
2017-02-15,248.24,249.6,246.19,248.2,4335933,0
2017-02-16,247.96,248.44,246.12,247.12,2307234,0
2017-02-17,245.19,248.22,244.8,248.04,3291704,0
2017-02-21,248.66,250.29,248.37,249.41,2821230,0
2017-02-22,247.72,250,247.66,249.38,2400913,0
2017-02-23,248.96,249.55,247,248.85,2617678,0
2017-02-24,245.38,246.56,243.81,245.04,3597224,0
2017-02-27,244.9,247.42,244.31,247.01,2395215,0
2017-02-28,246.33,247.32,243.96,246.39,3650919,0
2017-03-01,252,253.42,249.57,251,5244977,0
2017-03-02,251.81,252.52,249.28,249.37,3037800,0
2017-03-03,250.04,253.04,249.81,251.18,3188049,0
2017-03-06,250.46,251.02,248.81,250.31,2480697,0
2017-03-07,250.78,251.29,248.62,249.21,2512471,0
2017-03-08,251.91,253.06,247.92,248.55,3606485,0
2017-03-09,249.53,251.03,247.83,248.49,3079447,0
2017-03-10,250.15,250.2,245.2,246.71,3382929,0
2017-03-13,247.63,247.63,245.54,246.49,1812733,0
2017-03-14,245.14,246.16,243.76,246.05,2158707,0
2017-03-15,246.68,248.59,243.91,245.11,3449437,0
2017-03-16,246.18,248.51,245.64,246.55,2960595,0
2017-03-17,247.99,247.99,242.21,242.29,5469305,0
2017-03-20,241.67,243.28,239.89,240.51,2777508,0
2017-03-21,241.66,241.66,231.22,231.43,5698516,0
2017-03-22,229.66,231.35,227.61,229.51,6331855,0
2017-03-23,229.2,233.04,228.4,230.33,4801477,0
2017-03-24,231.43,232.13,225.44,226.87,6429527,0
2017-03-27,221.79,225.54,219.36,223.96,9252104,0
2017-03-28,224.05,228.2,223.58,227.78,4498984,0
2017-03-29,227.84,228.41,225.99,226.91,2653248,0
2017-03-30,227.93,230.43,227.83,229.66,3175937,0
2017-03-31,228.98,229.25,227.18,228.17,2876191,0
2017-04-03,228.45,228.55,224.04,227.41,3760634,0
2017-04-04,226.19,229.14,225.75,227.71,3062023,0
2017-04-05,230.58,231.32,225.78,226.13,5321329,0
2017-04-06,225.56,228.57,224.18,227.09,2946669,0
2017-04-07,225.07,227.28,224.7,226.35,2872641,0
2017-04-10,226.47,228.24,225.42,227.34,2670269,0
2017-04-11,226.25,227.85,223.87,226.21,3397599,0
2017-04-12,226.12,226.71,223.71,224.22,2966697,0
2017-04-13,223.66,226.63,221.57,221.81,3675570,0
2017-04-17,222.39,225.35,221.51,224.73,4201958,0
2017-04-18,217.84,218.4,211.74,214.14,12543152,0
2017-04-19,214.42,215.71,212.17,212.64,6469183,0
2017-04-20,214.05,217.51,213.55,216.59,5199750,0
2017-04-21,217.08,217.7,214.92,215.39,3869505,0
2017-04-24,219.69,223.3,218.81,221.71,5388299,0
2017-04-25,224.67,226.45,223.63,225.1,4023034,0
2017-04-26,225.57,227.81,224.56,224.67,3789364,0
2017-04-27,225.17,225.17,222.01,224.28,2823462,0
2017-04-28,223.79,225.24,222.21,222.29,2956538,0
2017-05-01,223.39,224.86,219.44,223.34,3024278,0
2017-05-02,223.35,224.31,221.67,223.6,2614544,0
2017-05-03,222.94,225.16,222.81,224.78,3058378,0
2017-05-04,226.72,227.34,223.3,225.06,2954873,0
2017-05-05,225.35,225.94,223.78,225.34,2452370,0
2017-05-08,225.22,225.81,223.09,223.51,2332377,0
2017-05-09,223.95,225.03,221.42,222.25,2159198,0
2017-05-10,221.95,223.83,221.55,223.37,2646510,0
2017-05-11,222.84,223.57,220.65,223.25,2456887,0
2017-05-12,221.98,222.98,220.98,221.31,2175799,0
2017-05-15,221.62,225.04,221.34,223.6,2477142,0
2017-05-16,223.92,225.29,222.9,224.07,1719870,0
2017-05-17,220.24,220.66,211.68,212.28,7564857,0
2017-05-18,212.55,216.14,212.41,213.71,4824907,0
2017-05-19,213.42,216.33,212.55,213.94,3766777,0
2017-05-22,215.9,216.17,213.95,214.57,2518162,0
2017-05-23,214.52,219.3,213.21,218.15,3327502,0
2017-05-24,218.51,222.89,217.97,222.32,4183761,0
2017-05-25,222.9,223.93,220.8,220.97,2657042,0
2017-05-26,220.52,222.72,219.69,222.02,1793256,0
2017-05-30,221.07,221.68,217.27,217.68,3104301,0
2017-05-31,217.5,217.56,208.91,210.54,8350293,0
2017-06-01,211.89,215.2,210.07,214.28,4063990,0
2017-06-02,212.22,214.48,211.19,212.58,3701626,0
2017-06-05,212.35,215.08,211.96,213.26,2705603,0
2017-06-06,211.79,215.28,211.76,213.8,2900735,0
2017-06-07,214.64,216.49,213.58,215.05,2687118,0
2017-06-08,214.83,220.25,213.9,218.02,3770534,0
2017-06-09,220.08,223.09,219,221.68,4462256,0
2017-06-12,222.87,224.46,218.9,221.15,3394051,0
2017-06-13,222.59,226.03,222.01,223.44,2769575,0
2017-06-14,222.23,226.17,221.01,225.74,3651550,0
2017-06-15,224.04,225.58,222.04,222.47,3389286,0
2017-06-16,221.89,222.91,220.38,221.06,3766925,0
2017-06-19,222.67,226.27,222.35,225.36,2907697,0
2017-06-20,224.74,225.77,223.43,224.33,2271676,0
2017-06-21,223.78,224.16,221.18,221.73,3023787,0
2017-06-22,220.69,221.14,218.54,219.02,3353510,0
2017-06-23,219.75,219.94,215.72,216.45,4460661,0
2017-06-26,217.52,221.21,216.96,219.69,2598173,0
2017-06-27,221.08,221.65,218.81,219.53,2906451,0
2017-06-28,221.11,223.87,220,222.46,3482725,0
2017-06-29,227.59,228.01,222.27,223.65,5075992,0
2017-06-30,224.54,225.28,220.79,221.14,3159064,0
2017-07-03,223.7,228.29,222.66,226.51,2856276,0
2017-07-05,227.6,228.14,224.44,227.26,2779424,0
2017-07-06,227.19,229.28,224.48,225.92,3086513,0
2017-07-07,227.45,227.71,223.66,224.51,2673449,0
2017-07-10,223.51,226.57,223.2,225.07,2365312,0
2017-07-11,225.27,227.17,223.91,226.18,2752087,0
2017-07-12,225.63,228.24,225.3,226.62,2574840,0
2017-07-13,226.62,229.85,226.18,229.62,2856634,0
2017-07-14,226.45,228.83,224.33,227.82,3711448,0
2017-07-17,227.95,228.86,226.44,228.48,2554731,0
2017-07-18,226.73,229.58,222,222.55,6418883,0
2017-07-19,222.15,223.44,220.92,222.11,4899104,0
2017-07-20,222.24,223.99,220.86,221.54,3502988,0
2017-07-21,221.13,221.55,218.34,219.43,3458110,0
2017-07-24,218.19,218.98,217.26,217.44,3176223,0
2017-07-25,219.59,222.11,219.43,220.83,3520854,0
2017-07-26,221.69,222.98,221.11,221.49,2801793,0
2017-07-27,221.08,221.95,219.68,220.73,2822079,0
2017-07-28,221.02,222.91,220.11,222.85,2491614,0
2017-07-31,223.19,224.73,222.29,224.56,2004967,0
2017-08-01,226.32,227.84,225.96,226.23,2996112,0
2017-08-02,225.63,226.95,224.8,225.5,1869513,0
2017-08-03,225.23,225.97,223.21,223.23,2113272,0
2017-08-04,224.61,229.01,224.29,229.01,3410978,0
2017-08-07,229.02,232.34,228.51,232.13,3819190,0
2017-08-08,231.61,235.03,230.91,231.26,3333180,0
2017-08-09,229.54,230.7,228.28,230.22,2579182,0
2017-08-10,228.24,228.67,224.7,224.73,3270603,0
2017-08-11,224.3,225.91,221.89,223.39,2966598,0
2017-08-14,225.6,229.05,225.6,226.59,2273046,0
2017-08-15,228.79,229.83,226.73,226.82,1872436,0
2017-08-16,227.48,228.23,224.23,224.84,2401113,0
2017-08-17,223.62,225.21,220.36,220.67,3445951,0
2017-08-18,220.04,223.33,219.8,221.39,3159276,0
2017-08-21,221.64,221.64,218.46,220.04,2140461,0
2017-08-22,221.1,223.02,220.58,222.82,2027769,0
2017-08-23,221.14,224.04,220.58,221.98,2575662,0
2017-08-24,223.01,223.8,221.83,222.23,2270707,0
2017-08-25,222.88,224.18,221.37,221.71,2239140,0
2017-08-28,222.15,222.33,218.12,219.6,2647721,0
2017-08-29,217.27,220.13,215.75,219.96,2368792,0
2017-08-30,220.25,224.22,220.09,222.42,2407749,0
2017-08-31,223.25,224.49,222.58,223.74,2240411,0
2017-09-01,224.55,227.56,223.53,225.88,2346705,0
2017-09-05,223.85,224,217.3,217.78,5647873,0
2017-09-06,218.98,221.02,217.61,218.83,3612489,0
2017-09-07,218.73,218.81,214.64,215.84,3592858,0
2017-09-08,215.51,219.28,215.4,217.21,3120355,0
2017-09-11,220.07,221.89,218.99,221.06,2971297,0
2017-09-12,222.54,227.69,222.02,225.95,3745919,0
2017-09-13,225.25,227.14,224.72,226.56,2382769,0
2017-09-14,226.1,228.1,226.05,226.85,1984555,0
2017-09-15,227.15,227.21,223.82,225.22,4362309,0
2017-09-18,226.3,229,225.66,227.53,2464996,0
2017-09-19,228.01,230.136,227.33,228.91,1857059,0
2017-09-20,229.5,231.65,228.5,229.79,2673805,0
2017-09-21,229.89,232.1,229.4,231.29,1797104,0
2017-09-22,230.64,231.49,228.88,231.03,1861627,0
2017-09-25,230.77,231.86,228.355,230.26,2244812,0
2017-09-26,230.86,231.44,229.03,229.94,1768406,0
2017-09-27,234.07,235.6,232.91,234.76,3054758,0
2017-09-28,235,236.2,233.5,235.47,2121841,0
2017-09-29,235.01,237.6,234.57,237.19,1902308,0
2017-10-02,237.2,241.1,237.1,240.65,2500928,0
2017-10-03,241.07,242.71,239.69,241.62,2010765,0
2017-10-04,241.62,242.88,240.12,240.31,1839528,0
2017-10-05,241,246.32,240.12,246.06,3518555,0
2017-10-06,246.3,247.075,244.61,246.02,2395630,0
2017-10-09,245.15,246.35,242.02,242.8,2164471,0
2017-10-10,242.8,243.73,241.7,242.6,2186026,0
2017-10-11,242,243.2,241.35,242.4,2175114,0
2017-10-12,242.33,243.42,238.75,239.8,2166584,0
2017-10-13,239,239.14,236.84,238.53,2488275,0
2017-10-16,238.6,242.76,238.35,242.41,2959707,0
2017-10-17,244.44,244.89,235.19,236.09,7080876,0
2017-10-18,236.87,242.65,236.87,242.03,4235069,0
2017-10-19,240.35,240.99,238.1,239.99,2710264,0
2017-10-20,242.95,245.25,240.67,244.73,3021417,0
2017-10-23,244.39,245.33,241.381,242.13,1963237,0
2017-10-24,243.6,246.25,243,244.84,2277945,0
2017-10-25,246.16,246.5,240.8,241.71,2903312,0
2017-10-26,242.61,244,241.53,241.72,1948651,0
2017-10-27,240.85,242.44,239.67,241.71,2111622,0
2017-10-30,240.1,242.59,239.53,240.89,1764451,0
2017-10-31,240.68,244.18,240.63,242.48,2658731,0
2017-11-01,243.89,247.4,242.91,244.26,2969272,0
2017-11-02,244.69,247.74,243.38,246.88,2508272,0
2017-11-03,245.37,246.28,243.19,244.4,1954148,0
2017-11-06,243.5,244.579,241.67,243.49,1733854,0
2017-11-07,243.91,244.98,238.84,239.81,2435057,0
2017-11-08,239.2,242.32,237.55,241.25,2349422,0
2017-11-09,239.51,242.367,237.84,240.79,2122535,0
2017-11-10,241.69,243.32,240,240.15,1844519,0
