Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.843,16.033,15.667,16,1119978,0
2005-02-28,16.02,16.083,15.667,15.717,1265922,0
2005-03-01,15.833,16.017,15.767,15.953,1236654,0
2005-03-02,15.923,16.03,15.767,15.767,1368834,0
2005-03-03,15.97,15.97,15.59,15.63,955143,0
2005-03-04,15.667,15.767,15.593,15.653,606324,0
2005-03-07,15.603,15.957,15.49,15.533,949026,0
2005-03-08,15.5,15.65,14.9,15.02,2304366,0
2005-03-09,14.87,14.933,14.447,14.663,3051516,0
2005-03-10,14.62,14.723,14.123,14.337,2065638,0
2005-03-11,14.333,15.293,14.253,15.033,2524389,0
2005-03-14,15.173,15.267,14.827,15.02,1683204,0
2005-03-15,15.01,15.3,14.783,14.833,1084239,0
2005-03-16,14.773,15.04,14.68,14.723,583749,0
2005-03-17,14.89,15,14.42,14.917,912006,0
2005-03-18,14.99,15.09,14.647,14.817,1385505,0
2005-03-21,14.74,14.857,14.427,14.797,620292,0
2005-03-22,14.73,15,14.73,14.883,947250,0
2005-03-23,14.843,15.247,14.757,15.083,1182264,0
2005-03-24,15.083,15.633,15.067,15.31,1427739,0
2005-03-28,15.44,15.553,15.083,15.357,1015305,0
2005-03-29,15.39,15.667,14.97,15.23,1820580,0
2005-03-30,15.153,15.34,14.977,15.297,2102316,0
2005-03-31,15.38,15.463,15.01,15.157,1089312,0
2005-04-01,15.317,15.9,15.167,15.597,1927197,0
2005-04-04,15.547,15.677,15.207,15.293,1557222,0
2005-04-05,15.38,16.05,15.267,16.05,1532649,0
2005-04-06,16.197,17.7,16.177,17.343,5504565,0
2005-04-07,17.267,17.42,17.15,17.35,1796277,0
2005-04-08,17.397,17.42,16.603,16.793,1812099,0
2005-04-11,16.78,17.05,16.583,16.883,881490,0
2005-04-12,16.84,16.96,16.347,16.81,1190226,0
2005-04-13,16.83,17.167,16.4,16.49,1233264,0
2005-04-14,16.457,16.663,16.347,16.38,1260741,0
2005-04-15,16.367,16.68,15.887,15.973,1616031,0
2005-04-18,15.883,15.953,15.72,15.797,1796787,0
2005-04-19,15.957,16.82,15.95,16.82,2137587,0
2005-04-20,16.993,17.033,16.413,16.463,1492761,0
2005-04-21,16.627,17.3,16.627,17.3,2361870,0
2005-04-22,16.25,16.31,13.383,13.74,16875744,0
2005-04-25,13.89,15.007,13.763,14.5,7291245,0
2005-04-26,14.55,14.843,13.903,14.017,3067800,0
2005-04-27,14.023,14.423,13.76,14.19,1767810,0
2005-04-28,14.25,14.297,13.44,13.673,1807524,0
2005-04-29,13.81,14.313,13.55,14.313,1906446,0
2005-05-02,14.32,14.49,14.003,14.14,1142457,0
2005-05-03,14.177,14.403,14.007,14.233,1313262,0
2005-05-04,14.2,14.533,14.163,14.403,910026,0
2005-05-05,14.44,14.637,14.24,14.387,1094394,0
2005-05-06,14.547,14.62,14.44,14.537,991059,0
2005-05-09,14.58,14.59,14.05,14.393,1476045,0
2005-05-10,14.33,14.33,13.82,13.967,1430535,0
2005-05-11,13.953,14.3,13.79,14.267,1317828,0
2005-05-12,14.247,14.38,14,14.073,654741,0
2005-05-13,14.093,14.237,13.917,13.933,804105,0
2005-05-16,13.983,14.813,13.853,14.813,1559631,0
2005-05-17,14.65,14.74,14.253,14.53,1100895,0
2005-05-18,14.583,15.017,14.443,15.01,1470504,0
2005-05-19,15.073,15.727,14.99,15.697,2182923,0
2005-05-20,15.767,15.783,15.267,15.603,1420578,0
2005-05-23,15.593,16.297,15.467,15.993,2051166,0
2005-05-24,15.993,16.323,15.673,16.203,1442898,0
2005-05-25,16.167,16.167,15.51,15.813,1419618,0
2005-05-26,15.833,16.223,15.65,16.183,1235325,0
2005-05-27,16.213,16.74,16.093,16.547,1112097,0
2005-05-31,16.583,16.707,16.41,16.5,1583526,0
2005-06-01,16.57,16.613,16.007,16.15,1357533,0
2005-06-02,16.023,16.583,16.003,16.37,1711554,0
2005-06-03,16.367,16.55,16.137,16.393,678222,0
2005-06-06,16.36,16.52,16.25,16.34,673359,0
2005-06-07,16.34,16.48,16.167,16.22,834408,0
2005-06-08,16.287,16.293,15.507,15.733,1045362,0
2005-06-09,15.813,16.167,15.597,16.157,878538,0
2005-06-10,16.14,16.14,15.917,16.057,614700,0
2005-06-13,16,16.227,15.953,16.213,401436,0
2005-06-14,16.173,16.227,16.02,16.163,494529,0
2005-06-15,16.203,16.223,15.723,16.047,985305,0
2005-06-16,16.073,16.637,15.97,16.607,932178,0
2005-06-17,16.667,16.983,16.533,16.8,1453155,0
2005-06-20,16.797,16.953,16.5,16.73,694098,0
2005-06-21,16.717,16.847,16.267,16.373,822459,0
2005-06-22,16.333,16.497,15.843,16.117,1115610,0
2005-06-23,16.04,16.167,15.74,15.833,651966,0
2005-06-24,15.84,16.197,15.753,15.79,820815,0
2005-06-27,15.92,15.92,15.28,15.337,1659417,0
2005-06-28,15.333,15.927,15.293,15.783,935043,0
2005-06-29,15.91,15.91,15.547,15.677,1181721,0
2005-06-30,15.72,16.047,15.49,15.547,828795,0
2005-07-01,15.58,15.653,15.467,15.577,639351,0
2005-07-05,15.5,16.19,15.5,16.19,810066,0
2005-07-06,16.2,16.45,16.027,16.3,872634,0
2005-07-07,16.057,16.627,16,16.577,1046991,0
2005-07-08,16.667,17.593,16.65,17.257,2732406,0
2005-07-11,17.423,17.9,17.39,17.633,1861047,0
2005-07-12,17.803,18.067,17.507,17.813,1552509,0
2005-07-13,17.93,17.93,16.683,16.977,2126235,0
2005-07-14,17.27,17.277,16.667,16.813,1321236,0
2005-07-15,16.737,16.95,16.633,16.827,869589,0
2005-07-18,16.783,17.363,16.783,17.15,1652451,0
2005-07-19,17.26,17.33,16.803,16.967,1178490,0
2005-07-20,17,17.017,16.763,16.833,987960,0
2005-07-21,16.833,16.98,16.083,16.477,1634136,0
2005-07-22,16.56,16.753,16.48,16.723,766500,0
2005-07-25,16.827,17,16.567,16.57,1152198,0
2005-07-26,17.23,17.567,16.907,17.1,4919415,0
2005-07-27,21.053,21.747,20.5,21.607,15362916,0
2005-07-28,21.667,24.213,21.607,24.147,11252742,0
2005-07-29,23.07,23.17,21.833,23.133,22016976,0
2005-08-01,22.867,23.263,22.237,22.443,4889367,0
2005-08-02,22.407,23.07,22.163,22.94,3220665,0
2005-08-03,22.677,24.117,22.437,23.73,4562529,0
2005-08-04,23.55,23.86,22.947,23.357,1876602,0
2005-08-05,23.33,23.65,22.92,23.12,1711485,0
2005-08-08,23.223,23.653,23.037,23.25,1750512,0
2005-08-09,23.383,25.07,23.25,24.947,6462363,0
2005-08-10,25,25.553,24.137,24.47,4673823,0
2005-08-11,24.34,25.21,24.22,24.933,2132565,0
2005-08-12,24.733,24.983,24.633,24.983,1848576,0
2005-08-15,25,25.633,24.733,25.387,2465334,0
2005-08-16,25.357,25.493,24.467,24.71,3030786,0
2005-08-17,24.583,25.267,24.45,25.167,2589342,0
2005-08-18,24.7,24.983,24.05,24.637,3361326,0
2005-08-19,24.54,24.96,24.54,24.87,1426047,0
2005-08-22,25,25.553,24.75,25.477,2507802,0
2005-08-23,25.53,26.473,25.417,25.957,4902108,0
2005-08-24,25.7,26.313,25.683,25.863,2488275,0
2005-08-25,25.817,25.993,25.253,25.46,2265750,0
2005-08-26,24.527,24.567,23.7,24.283,6180699,0
2005-08-29,23.77,24.333,23.42,24.217,3713550,0
2005-08-30,24.173,24.173,23.593,23.93,2400066,0
2005-08-31,23.917,24.883,23.787,24.8,1846749,0
2005-09-01,24.333,24.65,23.673,23.873,2367210,0
2005-09-02,23.917,24.223,23.567,23.7,877722,0
2005-09-06,23.623,23.687,22.697,23.223,2729637,0
2005-09-07,23.127,24.397,22.92,23.957,4159410,0
2005-09-08,24.04,24.217,23.463,23.613,1470666,0
2005-09-09,23.667,23.863,23.333,23.433,1175247,0
2005-09-12,23.587,24.333,23.27,24.15,2179914,0
2005-09-13,24.24,25.02,23.583,24.36,3321021,0
2005-09-14,24.393,24.633,23.257,23.387,2590794,0
2005-09-15,23.587,23.667,23.02,23.16,1462863,0
2005-09-16,23.333,23.473,22.897,22.997,2345901,0
2005-09-19,22.967,23.397,22.95,23.25,1252470,0
2005-09-20,23.33,23.333,22.257,22.697,1792860,0
2005-09-21,22.47,23.337,22.117,23.227,2143488,0
2005-09-22,23.243,23.497,22.703,23.307,1705944,0
2005-09-23,23.233,24.097,22.917,23.75,1691670,0
2005-09-26,23.783,24.143,23.05,23.287,2013765,0
2005-09-27,23.347,24.917,23.32,24.76,5855943,0
2005-09-28,24.853,25.247,24.387,24.817,2824965,0
2005-09-29,24.833,25.593,24.417,25.14,2778033,0
2005-09-30,25.163,25.297,24.323,24.43,2083509,0
2005-10-03,24.5,24.917,24.293,24.633,1478847,0
2005-10-04,24.34,25.983,24.337,25.05,3353391,0
2005-10-05,25.007,25.21,24.173,24.273,2087118,0
2005-10-06,24.307,24.47,23.02,23.453,2633010,0
2005-10-07,23.583,23.82,23.05,23.47,1993761,0
2005-10-10,23.6,24.147,23.133,23.21,1629690,0
2005-10-11,23.5,23.647,22.427,22.8,2707167,0
2005-10-12,22.727,22.8,21.52,21.983,4108479,0
2005-10-13,21.917,22.2,21.257,21.947,1844526,0
2005-10-14,22.17,22.433,21.83,22.3,2012883,0
2005-10-17,22.28,22.77,22.28,22.497,1194867,0
2005-10-18,22.5,22.5,21.923,22.207,1405146,0
2005-10-19,22.197,22.9,21.833,22.873,2715483,0
2005-10-20,22.79,23.027,22.2,22.517,1778595,0
2005-10-21,22.56,23.6,22.56,23.237,2749125,0
2005-10-24,23.467,23.757,23.177,23.737,2651361,0
2005-10-25,23.917,24.093,23.167,23.997,5114220,0
2005-10-26,29.917,30.88,29.41,30.067,14853354,0
2005-10-27,29.74,30.2,29.25,29.303,4193667,0
2005-10-28,29.47,29.793,29.167,29.37,2546115,0
2005-10-31,29.52,29.94,28.933,29.577,2487090,0
2005-11-01,29.343,29.483,28.593,29.093,2608365,0
2005-11-02,28.99,31.313,28.913,30.933,4801878,0
2005-11-03,31.333,31.957,30.94,31.057,3181446,0
2005-11-04,31.057,31.257,30.5,30.773,1215585,0
2005-11-07,30.817,31.18,30.333,30.78,1232010,0
2005-11-08,30.847,31.51,30.167,30.713,1494612,0
2005-11-09,30.683,30.96,30.39,30.687,1277301,0
2005-11-10,31.9,33.233,31.52,32.863,5226822,0
2005-11-11,33.06,33.313,32.25,33.113,2717538,0
2005-11-14,33.333,35.81,33.2,34.95,6099312,0
2005-11-15,35.167,36.243,35.13,35.417,3873492,0
2005-11-16,35.5,35.56,34.023,34.413,3111525,0
2005-11-17,34.667,35.823,34.483,35.657,2199174,0
2005-11-18,35.623,36.657,35.433,36,2804619,0
2005-11-21,36.167,36.643,35.69,36.487,1879185,0
2005-11-22,36.653,39.493,36.347,38.5,5558694,0
2005-11-23,38.747,38.797,37.513,38.223,1952271,0
2005-11-25,38.233,38.85,38.01,38.55,778845,0
2005-11-28,38.687,38.903,36.453,37.137,2985288,0
2005-11-29,37.17,38.363,36.883,37.157,2820816,0
2005-11-30,36.937,38.08,36.87,37.243,1628637,0
2005-12-01,37.6,38.577,37.467,38.453,2164554,0
2005-12-02,38.65,39.913,38.17,38.627,3330693,0
2005-12-05,38.6,39.497,38.003,38.853,1691544,0
2005-12-06,38.953,39.23,38.083,38.183,1673709,0
2005-12-07,38.447,38.667,37.367,37.637,2278743,0
2005-12-08,37.9,37.983,37.073,37.3,2074095,0
2005-12-09,37.34,38.963,37.333,38.83,2200317,0
2005-12-12,38.91,40.773,38.863,40.73,4934571,0
2005-12-13,40.593,41,39.267,39.417,3250125,0
2005-12-14,39.63,39.813,38.78,39.233,1634241,0
2005-12-15,39.513,39.55,38.133,38.373,2065668,0
2005-12-16,38.5,39.7,38.457,38.617,2716887,0
2005-12-19,38.623,38.867,38.117,38.377,1741560,0
2005-12-20,38.4,39.213,38.027,38.817,1875303,0
2005-12-21,38.997,40.253,38.833,39.823,2471844,0
2005-12-22,40.143,41.463,39.633,41.063,3489564,0
2005-12-23,41.367,41.597,40.393,40.757,1486953,0
2005-12-27,40.567,41.367,39.733,40.037,2049159,0
2005-12-28,40.333,40.453,39.02,39.903,1546101,0
2005-12-29,39.803,39.963,39.433,39.567,1185879,0
2005-12-30,39.333,39.53,38.777,39.09,1334130,0
2006-01-03,39.63,39.63,37.63,38.6,4448403,0
2006-01-04,38.743,40.693,38.667,40.687,3568980,0
2006-01-05,41.327,41.333,39.917,40.093,1937685,0
2006-01-06,39.243,40.727,39.087,40.023,2897358,0
2006-01-09,40.093,41.667,40.093,41.233,3167625,0
2006-01-10,41,42.983,40.927,42.747,3438186,0
2006-01-11,42.977,43.407,41.743,42.44,2069331,0
2006-01-12,44.04,44.393,43.26,43.553,3404736,0
2006-01-13,43.83,43.833,42.243,42.65,2224860,0
2006-01-17,42.533,43.803,42.027,43.697,2366211,0
2006-01-18,43.28,44.033,42.587,42.887,2331117,0
2006-01-19,43.283,44.56,43.02,44.243,2347848,0
2006-01-20,44.337,44.557,42.473,42.693,2726253,0
2006-01-23,43.047,43.77,41.887,43.193,2226549,0
2006-01-24,43.447,45.167,43.34,44.707,2333079,0
2006-01-25,46.093,46.173,43.633,44.097,3628248,0
2006-01-26,44.633,45.057,43.97,44.677,1979502,0
2006-01-27,44.587,45.8,44.473,45.31,1536753,0
2006-01-30,45.52,46.5,44.8,45.327,2924190,0
2006-01-31,45.63,45.903,44.867,45.757,6940407,0
2006-02-01,45.853,45.98,42.887,43.22,5311068,0
2006-02-02,43,43.85,42.137,42.42,8365620,0
2006-02-03,39.18,41.517,37.123,38.23,13237347,0
2006-02-06,38.167,38.95,32.79,35.563,19194513,0
2006-02-07,34.653,36.197,32.94,33.503,9405885,0
2006-02-08,33.527,33.527,31.373,32.647,11114703,0
2006-02-09,32.557,34.58,32.343,33.833,7710000,0
2006-02-10,33.857,34.82,33.53,34.393,4884222,0
2006-02-13,34.473,34.817,33.283,33.673,3660648,0
2006-02-14,33.78,34.423,33.49,34.067,2975871,0
2006-02-15,33.843,34.5,33.473,34.057,3209541,0
2006-02-16,34.06,34.273,33.047,33.627,3388173,0
2006-02-17,33.423,33.667,32.257,32.307,4504065,0
2006-02-21,32.167,32.267,29.673,30.443,11002818,0
2006-02-22,30.12,31.533,29.85,31.08,6084804,0
2006-02-23,31.193,31.193,30.083,30.297,3667389,0
2006-02-24,29.65,31.983,29.627,31.603,5023962,0
2006-02-27,31.793,32.063,31.06,31.44,2628348,0
2006-02-28,31.547,31.62,29.833,30.067,5041773,0
2006-03-01,29.873,30.993,29.697,30.8,4044942,0
2006-03-02,30.643,31.267,30.177,30.53,3794586,0
2006-03-03,30.5,30.583,30.09,30.123,2255544,0
2006-03-06,30.263,30.943,29.26,29.93,3069117,0
2006-03-07,29.797,29.99,29.043,29.343,3154635,0
2006-03-08,29.067,29.48,28.543,29.333,3838524,0
2006-03-09,29.527,30,29.28,29.667,3306819,0
2006-03-10,29.6,31.23,29.453,30.993,4935393,0
2006-03-13,31.003,31.92,30.96,31.357,3615480,0
2006-03-14,31.34,32,31.097,31.46,2336967,0
2006-03-15,31.577,31.72,31.253,31.573,2141238,0
2006-03-16,31.713,33.197,31.433,32.79,4527612,0
2006-03-17,32.947,34.947,32.837,34.717,7561536,0
2006-03-20,34.773,35.883,34.167,34.97,5659764,0
2006-03-21,35,35.453,34.25,34.45,2757831,0
2006-03-22,34.19,35.857,34.013,35.677,4113990,0
2006-03-23,35.817,36.42,35.367,36.347,4369080,0
2006-03-24,36.507,37.483,36.11,37.353,4733586,0
2006-03-27,37.467,39.933,37.193,39.7,6662751,0
2006-03-28,39.837,40.717,39.017,39.65,7318479,0
2006-03-29,39.833,40.22,38.45,38.903,5518710,0
2006-03-30,38.583,40.01,38.467,39.553,3376659,0
2006-03-31,39.507,40.463,39,39.333,3314694,0
2006-04-03,39.947,39.957,37.833,38,4452654,0
2006-04-04,37.817,38.787,37.167,37.35,4960305,0
2006-04-05,37.46,37.833,36.847,37.293,3101451,0
2006-04-06,37.16,37.937,37,37.21,2986986,0
2006-04-07,37.5,37.827,36.047,36.247,3321150,0
2006-04-10,36.12,37.167,36.12,36.907,2856978,0
2006-04-11,36.9,37.217,35.037,35.337,3692769,0
2006-04-12,35.183,36.23,35.057,35.337,2044719,0
2006-04-13,34.91,35.817,33.707,35.36,4097595,0
2006-04-17,35.257,35.647,34.267,34.787,1936077,0
2006-04-18,34.653,35.983,34.653,35.69,3113319,0
2006-04-19,35.96,36.477,35.093,35.477,3313938,0
2006-04-20,35.423,36.387,35.227,35.993,1836717,0
2006-04-21,36.287,36.287,35.493,35.607,2115369,0
2006-04-24,35.727,36.923,35.597,36.327,2979540,0
2006-04-25,36.193,36.657,35.333,35.883,2710971,0
2006-04-26,35.997,36.227,35.017,35.973,2400444,0
2006-04-27,35.66,35.947,34.063,34.39,8481660,0
2006-04-28,39.933,42.703,39.693,42.333,17635326,0
2006-05-01,42.72,43.293,41.7,41.983,5175258,0
2006-05-02,42.207,43.133,41.277,41.553,3819060,0
2006-05-03,42.107,42.107,40.513,41.113,4068489,0
2006-05-04,40.953,42.913,40.927,42.65,2935134,0
2006-05-05,42.917,43.51,42.42,42.61,2716704,0
2006-05-08,42.843,42.843,42.017,42.183,1265154,0
2006-05-09,41.92,42.93,41.92,42.76,1340352,0
2006-05-10,42.547,44,42.38,42.94,3468867,0
2006-05-11,42.837,43.233,41.45,41.67,2651016,0
2006-05-12,41.433,41.663,38.92,39.34,5101449,0
2006-05-15,38.77,40.59,38.757,40.2,3517002,0
2006-05-16,40.383,40.907,39.43,40.263,1922223,0
2006-05-17,39.75,40.097,38.387,38.477,2486856,0
2006-05-18,38.75,39.483,37.5,37.687,2803791,0
2006-05-19,37.997,39.367,37.333,38.637,4617747,0
2006-05-22,38.41,38.453,37.06,37.87,3152964,0
2006-05-23,38.26,38.6,36.39,36.517,2767062,0
2006-05-24,36.45,37.293,34.487,36.337,4967577,0
2006-05-25,36.617,37.733,35.693,36.897,3327927,0
2006-05-26,37,37.943,36.52,37.587,2158044,0
2006-05-30,37.5,37.523,35.923,35.98,1853358,0
2006-05-31,36.21,37.27,35.87,37.097,2024295,0
2006-06-01,37.323,37.963,36.613,37.963,2020269,0
2006-06-02,38.333,39.567,38.167,39.027,2853762,0
2006-06-05,38.743,38.98,36.5,36.623,2569521,0
2006-06-06,36.723,37.057,35.33,36.02,3580776,0
2006-06-07,36.55,39.013,36.533,37.67,6264093,0
2006-06-08,37.457,38.233,36.667,38.117,4413732,0
2006-06-09,38.667,38.797,36.85,37.09,2721612,0
2006-06-12,36.93,37.693,36.79,36.833,2488395,0
2006-06-13,36.693,37.103,35.15,35.477,3005235,0
2006-06-14,35.41,36.1,34.707,35.4,2621955,0
2006-06-15,35.887,36.167,35.443,35.947,2830716,0
2006-06-16,35.847,35.917,34.567,34.92,4777365,0
2006-06-19,34.967,34.967,32.84,33.267,5142561,0
2006-06-20,33.073,33.633,32.36,32.997,3830667,0
2006-06-21,33.2,34.747,32.767,34.02,3650571,0
2006-06-22,33.96,35.06,33.463,34.873,2873064,0
2006-06-23,34.803,36.32,34.663,35.837,3493617,0
2006-06-26,36.053,36.23,34.863,35.583,2021505,0
2006-06-27,35.667,36.243,35.21,35.587,2394738,0
2006-06-28,35.82,36.167,35.02,35.64,2220567,0
2006-06-29,35.937,38.427,35.8,38.357,4774602,0
2006-06-30,38.657,39.323,37.35,38.333,11610171,0
2006-07-03,38.897,39.78,38.42,39.117,1689555,0
2006-07-05,38.83,39.527,38.023,39.39,2365041,0
2006-07-06,39.57,40.087,38.75,39.3,2175147,0
2006-07-07,39.133,39.19,38.137,38.36,1847541,0
2006-07-10,38.333,39.13,36.78,36.96,2300631,0
2006-07-11,36.83,38.467,36.58,38.26,3038598,0
2006-07-12,38.097,38.707,37.287,37.397,1996059,0
2006-07-13,37.743,39.333,37.743,38.207,4684119,0
2006-07-14,38.313,39.5,38.313,38.867,3246678,0
2006-07-17,38.687,39.143,37.917,38.287,2180811,0
2006-07-18,38.54,39.187,37.857,38.723,2170185,0
2006-07-19,38.85,40.71,38.687,40.423,4395141,0
2006-07-20,40.667,41.147,39.673,39.76,2327421,0
2006-07-21,39.627,39.877,38.82,39.067,1947645,0
2006-07-24,39.293,41.293,39.257,40.63,2562909,0
2006-07-25,40.957,41.19,39.887,40.637,2152599,0
2006-07-26,40.68,40.68,36.297,37.147,9466692,0
2006-07-27,33.567,35.487,32.377,33.1,15042984,0
2006-07-28,32.67,33.847,32.333,33.847,4149333,0
2006-07-31,33.847,33.847,31.5,31.733,6060375,0
2006-08-01,31.57,32.383,30.417,32.137,5740500,0
2006-08-02,32.207,32.953,32.133,32.643,3954417,0
2006-08-03,32.5,32.827,31.76,32.737,2894847,0
2006-08-04,32.767,33.8,32.767,33.18,5197698,0
2006-08-07,33.01,33.18,31.777,32.383,2823642,0
2006-08-08,32.5,33.227,32.107,32.377,2665563,0
2006-08-09,32.407,33.033,31.857,31.95,2119887,0
2006-08-10,31.703,31.943,30.757,31.807,3835257,0
2006-08-11,31.8,31.8,31.123,31.467,1752063,0
2006-08-14,31.823,31.823,30.63,30.673,2432031,0
2006-08-15,30.923,32.147,30.637,31.853,2680392,0
2006-08-16,32.057,32.317,31.483,32.317,2094756,0
2006-08-17,32.233,32.63,31.9,32.333,2073729,0
2006-08-18,32.333,32.42,31.91,32.253,1596864,0
2006-08-21,32.123,32.427,32.037,32.143,1137420,0
2006-08-22,32.01,32.303,31.313,31.547,2043261,0
2006-08-23,31.567,31.75,30.57,30.65,2617659,0
2006-08-24,30.617,31.543,30.133,31.333,2407446,0
2006-08-25,31.167,31.467,30.517,30.7,1924998,0
2006-08-28,30.617,31.31,30.617,31.07,1402092,0
2006-08-29,31.223,31.3,30.397,30.777,1950900,0
2006-08-30,30.903,31.033,30.373,30.803,1198209,0
2006-08-31,30.907,31.667,30.547,31.467,1760772,0
2006-09-01,31.69,31.773,31.25,31.683,1489293,0
2006-09-05,31.667,32.113,31.27,32.02,1665615,0
2006-09-06,31.943,32.047,31.53,31.677,1793922,0
2006-09-07,31.533,31.943,31.333,31.56,1970295,0
2006-09-08,31.75,31.897,31.073,31.113,1105413,0
2006-09-11,31.07,31.447,30.773,31.32,1561020,0
2006-09-12,31.447,31.843,31.153,31.717,1889388,0
2006-09-13,31.513,33.337,31.513,33.247,3763218,0
2006-09-14,33.343,33.99,32.35,32.457,4452033,0
2006-09-15,32.353,33.333,32.183,33.127,4052055,0
2006-09-18,33.87,34.817,33.87,34.163,4244565,0
2006-09-19,34.22,34.333,33.123,34.167,2861799,0
2006-09-20,34.333,34.493,33.7,33.88,2153481,0
2006-09-21,34.147,34.937,33.883,34.463,2346255,0
2006-09-22,34.343,34.343,33.78,34.12,1084413,0
2006-09-25,34.343,35.093,33.963,34.76,1973805,0
2006-09-26,34.917,35.127,34.417,34.847,1473921,0
2006-09-27,34.63,36.563,34.607,36.363,5265765,0
2006-09-28,36.367,36.37,35.513,35.95,2883210,0
2006-09-29,36.183,36.647,35.087,35.15,2335119,0
2006-10-02,35.07,35.343,34.107,34.17,2919780,0
2006-10-03,34.09,34.493,33.757,34.2,1990512,0
2006-10-04,34.113,34.893,33.837,34.747,1946508,0
2006-10-05,34.637,35.763,34.637,35.527,1953273,0
2006-10-06,36.033,36.133,35.25,35.407,2148522,0
2006-10-09,35.41,37.137,35.167,36.08,3222225,0
2006-10-10,36.197,36.703,35.667,36.32,2379846,0
2006-10-11,36.177,36.65,35.957,36.64,2105472,0
2006-10-12,37.11,38.037,36.78,37.327,4041705,0
2006-10-13,37.37,37.923,37.16,37.36,1470867,0
2006-10-16,37.49,37.697,37.087,37.22,1592631,0
2006-10-17,37.133,37.183,35.947,36.05,2673933,0
2006-10-18,36.103,36.407,35.52,35.773,2590644,0
2006-10-19,35.637,36.283,35.587,36.067,943938,0
2006-10-20,35.997,36.21,35.687,35.91,1361439,0
2006-10-23,35.73,36.85,35.35,36.793,1986933,0
2006-10-24,36.68,36.793,36,36.353,1359501,0
2006-10-25,36.503,36.503,35.7,35.757,2168922,0
2006-10-26,36.137,39.573,35.76,37.387,10216365,0
2006-10-27,34.413,35.48,33.113,33.56,16148007,0
2006-10-30,33.197,33.847,32.467,33.567,4460868,0
2006-10-31,33.547,33.627,32.913,33.06,2754021,0
2006-11-01,33,33.4,32.29,32.383,3145461,0
2006-11-02,32.277,32.9,32.24,32.387,1535346,0
2006-11-03,32.347,32.487,31.88,32.2,1985184,0
2006-11-06,32.24,33.667,32.24,33.283,3552486,0
2006-11-07,33.347,33.93,32.697,32.927,2522025,0
2006-11-08,32.667,33.167,32.453,32.633,2314239,0
2006-11-09,32.5,32.65,32.107,32.157,2294502,0
2006-11-10,32.157,32.633,32,32.45,2259195,0
2006-11-13,32.113,32.36,31.6,31.74,3678429,0
2006-11-14,31.78,31.967,31.517,31.75,2569965,0
2006-11-15,31.663,32.033,31.417,31.733,3540183,0
2006-11-16,31.923,31.953,31.38,31.6,2810322,0
2006-11-17,31.423,32.033,31.307,31.93,4298424,0
2006-11-20,32.057,33.977,32.057,33.15,6941235,0
2006-11-21,33.233,33.313,32.693,32.967,2098266,0
2006-11-22,33.117,33.117,32.363,32.73,1605486,0
2006-11-24,32.583,33.073,32.337,33.02,679527,0
2006-11-27,33.537,34,32.9,33.077,3249741,0
2006-11-28,33.047,34.5,32.89,34.267,4102677,0
2006-11-29,34.3,34.86,33.417,34.077,2731497,0
2006-11-30,34.08,34.177,33.473,33.873,1476558,0
2006-12-01,33.967,34.043,33.277,33.85,1960248,0
2006-12-04,33.853,34.5,33.737,34.097,1716744,0
2006-12-05,34.293,34.293,33.787,33.917,1579749,0
2006-12-06,33.933,34.69,33.84,34.623,2297529,0
2006-12-07,34.813,35.497,34.423,35.137,2641119,0
2006-12-08,35.113,35.66,34.917,34.99,2610573,0
2006-12-11,35.19,35.833,35.117,35.493,1889025,0
2006-12-12,35.4,35.733,34.957,35.22,1886793,0
2006-12-13,35.263,35.343,34.457,34.633,2457660,0
2006-12-14,34.587,35.23,34.443,34.563,1580691,0
2006-12-15,34.74,35.167,34.357,34.623,2276100,0
2006-12-18,34.827,35,33.98,34.017,1767120,0
2006-12-19,33.897,34,33.387,33.833,2169375,0
2006-12-20,33.84,34.04,33.43,33.48,1577382,0
2006-12-21,33.46,33.6,32.923,32.987,2265045,0
2006-12-22,33,33.247,32.277,32.34,2539530,0
2006-12-26,32.34,32.403,32.087,32.153,1605123,0
2006-12-27,32.343,32.833,32.18,32.33,1893438,0
2006-12-28,32.167,32.383,32.03,32.243,1844394,0
2006-12-29,32.2,32.49,31.88,31.967,1413951,0
2007-01-03,32.347,32.63,31.01,31.493,2871696,0
2007-01-04,31.39,31.963,31.383,31.733,2162784,0
2007-01-05,31.693,31.977,31.173,31.36,2940513,0
2007-01-08,31.223,31.303,30.27,30.4,4906515,0
2007-01-09,30.347,30.68,29.597,29.79,4760505,0
2007-01-10,29.667,29.77,28.893,29.037,5822136,0
2007-01-11,28.933,30.503,28.733,30.413,5509233,0
2007-01-12,30.64,31.597,30.64,31.343,5105805,0
2007-01-16,31.573,31.573,30.937,31.037,2401632,0
2007-01-17,30.987,31.667,30.873,31.583,3081222,0
2007-01-18,31.593,31.753,31.113,31.187,2835690,0
2007-01-19,31.1,31.33,30.92,31.137,2025435,0
2007-01-22,31.567,32.49,31.377,32.36,3577188,0
2007-01-23,32.363,32.937,32.133,32.533,2698641,0
2007-01-24,32.6,32.667,32.157,32.287,1563618,0
2007-01-25,32.287,32.29,31.467,31.72,1851273,0
2007-01-26,31.777,31.94,31.243,31.66,1694643,0
2007-01-29,31.777,32.56,31.53,32.507,1770090,0
2007-01-30,32.353,32.817,31.813,32.733,3545625,0
2007-01-31,32.747,33.063,32.217,32.803,2374638,0
2007-02-01,33.047,33.287,32.793,33.107,6732402,0
2007-02-02,38.333,39.323,37.847,38.923,14949531,0
2007-02-05,38.687,39,38.093,38.283,3798453,0
2007-02-06,38.18,38.767,37.917,38.5,2781432,0
2007-02-07,38.38,38.903,37.79,38.177,2864148,0
2007-02-08,38.123,38.403,37.68,38.173,1451481,0
2007-02-09,38.053,38.5,36.95,37.353,2853960,0
2007-02-12,37.347,37.9,36.74,37.833,2310192,0
2007-02-13,37.717,38.15,37.333,37.733,1852875,0
2007-02-14,37.617,38.333,37.613,37.947,1697007,0
2007-02-15,37.93,38.097,37.393,37.553,1894920,0
2007-02-16,37.403,38.167,37.39,38.137,1866486,0
2007-02-20,38.157,38.55,37.917,38.333,1847334,0
2007-02-21,38.277,38.81,38.167,38.293,1607394,0
2007-02-22,38.333,38.373,37.567,37.897,1286034,0
2007-02-23,37.89,37.95,37.463,37.693,1298499,0
2007-02-26,37.97,38.133,37.167,37.75,1298205,0
2007-02-27,37.193,37.32,36.4,36.503,2558085,0
2007-02-28,36.527,37.21,35.733,37.033,2953386,0
2007-03-01,36.36,36.667,35.517,36.333,2831004,0
2007-03-02,36.33,36.497,35.767,35.84,1721766,0
2007-03-05,35.337,35.833,34.69,34.743,2755794,0
2007-03-06,35.32,36.61,35.107,36.173,4434009,0
2007-03-07,36.187,36.423,35.833,36.08,1801977,0
2007-03-08,36.433,37.103,36.42,36.64,2019942,0
2007-03-09,37.137,37.667,36.8,36.917,1562688,0
2007-03-12,36.753,36.983,36.373,36.747,1025649,0
2007-03-13,36.333,36.813,35.95,35.967,1706256,0
2007-03-14,35.933,36.367,35.457,36.307,1517091,0
2007-03-15,36.34,37.5,36.33,37.197,2351010,0
2007-03-16,37.127,37.75,36.95,37.223,3011406,0
2007-03-19,37.52,38.75,37.223,38.077,3463029,0
2007-03-20,38.22,38.727,38.08,38.543,1643172,0
2007-03-21,38.64,38.777,38.367,38.733,2082588,0
2007-03-22,38.787,40.903,38.787,40.22,5795355,0
2007-03-23,39.937,40.81,39.88,40.557,2299797,0
2007-03-26,40.587,41.133,40.063,41.127,2588232,0
2007-03-27,41.127,41.667,40.837,41.103,2484612,0
2007-03-28,40.833,41.497,40.587,40.79,2174487,0
2007-03-29,41.447,41.48,40.41,41.003,1281801,0
2007-03-30,41.117,41.163,40.2,40.523,1384044,0
2007-04-02,40.493,40.92,40.373,40.647,1127718,0
2007-04-03,40.737,41.47,40.69,41.09,1813980,0
2007-04-04,41.21,41.89,41,41.707,2072418,0
2007-04-05,41.797,41.837,41.11,41.507,1360533,0
2007-04-09,41.433,41.817,41.167,41.257,1320756,0
2007-04-10,41.187,41.333,40.787,40.94,1376502,0
2007-04-11,41,41.35,40.487,41.003,2071308,0
2007-04-12,40.84,41.273,40.557,41.063,1155168,0
2007-04-13,41.147,41.79,41.03,41.58,1827651,0
2007-04-16,41.923,42.59,41.733,41.83,2249877,0
2007-04-17,42.003,42.143,41.623,41.75,1666611,0
2007-04-18,41.95,42.217,40.537,40.837,2839986,0
2007-04-19,40.763,40.897,40.18,40.397,4536126,0
2007-04-20,42.663,44.867,42.663,43.917,13120980,0
2007-04-23,43.923,45.187,43.743,44.75,4549752,0
2007-04-24,44.277,44.663,43.657,44.47,2980149,0
2007-04-25,44.433,45.233,44,44.577,2700066,0
2007-04-26,44.457,44.773,44.15,44.647,1528455,0
2007-04-27,44.373,44.487,43.933,44.437,1728456,0
2007-04-30,44.2,44.433,43.083,43.22,2163888,0
2007-05-01,43.593,43.72,42.58,43.69,2304078,0
2007-05-02,43.7,44.72,43.527,44.693,1999374,0
2007-05-03,44.883,45.403,44.333,45.15,2714406,0
2007-05-04,45.063,45.167,44.227,44.647,2243991,0
2007-05-07,44.54,45.103,44.333,44.817,1744014,0
2007-05-08,44.48,44.917,44.14,44.823,1911003,0
2007-05-09,44.533,45.3,44.433,45.003,1689330,0
2007-05-10,44.987,45,43.357,43.603,2813337,0
2007-05-11,43.783,44.22,43.01,43.633,1671534,0
2007-05-14,43.667,44.08,43.187,43.407,1006038,0
2007-05-15,43.417,43.823,43.307,43.393,1566828,0
2007-05-16,43.757,43.927,42.553,43.117,2034582,0
2007-05-17,43.153,43.37,42.683,43.09,1158237,0
2007-05-18,43.667,44.327,43.223,44.213,2465265,0
2007-05-21,44.127,44.533,43.9,44.307,1775280,0
2007-05-22,44.23,44.863,43.883,44.53,1626024,0
2007-05-23,44.66,46.603,44.447,45.697,4441449,0
2007-05-24,45.5,46.893,45,45.52,2679240,0
2007-05-25,45.607,46.067,45.337,45.663,1624803,0
2007-05-29,45.667,45.87,45.417,45.567,1127931,0
2007-05-30,45.453,45.9,44.88,45.897,1187478,0
2007-05-31,45.923,47.267,45.597,45.877,2197101,0
2007-06-01,46.133,46.567,45.867,46.343,1308435,0
2007-06-04,46.94,47.993,46.633,47.797,3019131,0
2007-06-05,47.727,48.733,47.463,47.563,2747730,0
2007-06-06,47.527,47.79,46.9,46.903,1732116,0
2007-06-07,46.87,47.177,45.67,45.777,2052033,0
2007-06-08,45.567,46.75,45.37,46.333,2342325,0
2007-06-11,46.573,47.203,46.35,46.77,1242198,0
2007-06-12,46.773,46.833,45.7,45.98,1638708,0
2007-06-13,46.34,46.84,45.947,46.693,2236161,0
2007-06-14,46.65,47.37,46.6,47.087,3433239,0
2007-06-15,47.563,47.583,46.647,46.853,2239020,0
2007-06-18,46.857,47.24,46.68,46.947,1142898,0
2007-06-19,46.6,47.583,46.567,46.947,1357341,0
2007-06-20,47.357,47.493,46.137,46.253,1725060,0
2007-06-21,46.19,46.733,45.817,46.327,1222248,0
2007-06-22,46.167,46.577,45.67,45.85,1489752,0
2007-06-25,46.173,46.473,45.317,45.5,1446240,0
2007-06-26,45.503,46.003,45.013,45.243,1842285,0
2007-06-27,45.017,46.367,45.013,46.34,1206021,0
2007-06-28,46.34,46.737,46.013,46.167,1126956,0
2007-06-29,46.15,46.733,45.957,46.257,1157121,0
2007-07-02,46.333,47.477,46.103,47.317,1953825,0
2007-07-03,47.3,47.71,47.177,47.303,942024,0
2007-07-05,47.17,47.713,46.88,47.58,1445364,0
2007-07-06,47.737,48.543,47.553,48.3,1430325,0
2007-07-09,48.333,49.493,48.22,49.133,2010873,0
2007-07-10,48.977,49.767,48,48.837,2048418,0
2007-07-11,48.843,49.39,48.437,49.133,976137,0
2007-07-12,49.247,49.667,48.783,49.633,1663341,0
2007-07-13,49.637,49.993,49.06,49.457,1632993,0
2007-07-16,49.5,49.517,48.683,48.943,1701465,0
2007-07-17,49.46,50.25,48.667,49.647,2152518,0
2007-07-18,49.39,49.79,49.163,49.473,2260917,0
2007-07-19,49.87,50.323,49.373,50.027,4046490,0
2007-07-20,58.527,66.613,58.527,66.197,26720610,0
2007-07-23,67.957,71.587,67.553,69.343,14374923,0
2007-07-24,67.333,68.313,66.74,67.717,7204269,0
2007-07-25,68.343,68.437,65.05,66.723,4850529,0
2007-07-26,65.4,68.26,65.05,67.1,3697407,0
2007-07-27,67,69.417,66.27,67.517,3132681,0
2007-07-30,67.593,72.327,66.687,71.727,6211182,0
2007-07-31,71.96,75.007,70.777,70.87,6559044,0
2007-08-01,70.793,71.423,68.76,70.52,3740442,0
2007-08-02,70.993,71,69.257,70.65,2609502,0
2007-08-03,70.983,71.597,68.127,68.127,3058473,0
2007-08-06,68.65,69.967,66.41,69.51,3328548,0
2007-08-07,69.747,70.433,68.29,70.083,2478081,0
2007-08-08,70.587,71.797,69.167,70.417,2339454,0
2007-08-09,69,71.167,66.79,67.1,3226359,0
2007-08-10,66.167,67.94,65.353,65.7,3869415,0
2007-08-13,67.473,67.96,65.803,67.067,2177667,0
2007-08-14,66.437,67.3,65.523,65.6,1484796,0
2007-08-15,65.5,67.27,64.447,64.87,2441388,0
2007-08-16,64.133,66.123,61.7,63.21,4047828,0
2007-08-17,64.453,66.397,62.82,66.377,2735640,0
2007-08-20,66.757,67.06,65.873,66.167,1952577,0
2007-08-21,65.9,69.1,65.9,68.53,2134860,0
2007-08-22,69.323,70.733,68.847,70.31,2605788,0
2007-08-23,70.667,70.703,68.353,68.5,1441656,0
2007-08-24,68.6,70.72,68.04,70.487,1451226,0
2007-08-27,70.333,71.12,68.867,69.8,1730850,0
2007-08-28,69.167,70.25,68.037,68.66,1926501,0
2007-08-29,69.2,72.077,68.773,71.86,2160585,0
2007-08-30,71.493,73.473,70.867,72.353,2807229,0
2007-08-31,73.333,74.757,72.01,73.76,2335158,0
2007-09-04,74.523,76.04,73.667,75.56,2158668,0
2007-09-05,75.317,76.243,73.6,74.683,1742277,0
2007-09-06,75.283,76.663,74.233,76.657,2112576,0
2007-09-07,75.343,75.78,73.417,73.99,3091902,0
2007-09-10,74.65,75.267,72.877,74.383,2649009,0
2007-09-11,75.113,75.167,72.387,73.107,2212746,0
2007-09-12,73.333,75.263,73.217,74.087,2112573,0
2007-09-13,74.537,75.147,73.713,73.713,1560519,0
2007-09-14,73.333,73.947,70.98,71.333,3158634,0
2007-09-17,71.267,72.33,69.9,70.833,2881491,0
2007-09-18,71.997,75.16,71.05,75.017,2699715,0
2007-09-19,76.42,77.867,74.183,75.64,4091994,0
2007-09-20,76.473,76.613,74.733,74.947,1401546,0
2007-09-21,75.097,75.65,73.343,73.97,2712753,0
2007-09-24,75,75.923,73.35,74.627,1967133,0
2007-09-25,73.71,75.987,73.71,75.883,1496034,0
2007-09-26,76.537,78.467,76.223,77.103,4008519,0
2007-09-27,77.983,78,76.203,77,1800060,0
2007-09-28,77.173,77.86,76.427,76.667,1780185,0
2007-10-01,77.797,77.833,76.567,77.133,2594979,0
2007-10-02,77.547,79.33,77.167,77.707,1859259,0
2007-10-03,79,81.793,77.59,79.873,3401547,0
2007-10-04,80,80.99,78.35,79.843,1886514,0
2007-10-05,81.187,82.453,80.417,82.343,2155623,0
2007-10-08,82.633,85.663,82.427,85.587,3832929,0
2007-10-09,86.12,87.33,84.517,86.16,2964486,0
2007-10-10,86.313,88.17,85.46,86.29,2476119,0
2007-10-11,87.003,87.83,80.677,82.55,5192565,0
2007-10-12,83.15,84.43,81.85,83.13,2616288,0
2007-10-15,83.533,84.75,82.037,83.577,2057139,0
2007-10-16,82.18,83.91,80.193,81.533,3446955,0
2007-10-17,82.733,82.8,78.027,78.907,4777638,0
2007-10-18,79.787,86.157,79.273,85.48,7743519,0
2007-10-19,89.58,93.173,88.633,89.78,16078542,0
2007-10-22,89.273,95.7,88.333,95.287,6402879,0
2007-10-23,98.833,101.45,96.833,101.43,8006754,0
2007-10-24,100.93,105.86,99.417,105.79,8177052,0
2007-10-25,107.97,111.63,106.21,109.82,11018706,0
2007-10-26,111.11,113.21,109.33,109.7,6669534,0
2007-10-29,110.83,110.88,105.39,107.1,6466563,0
2007-10-30,105.81,110.09,105.33,107.86,5465604,0
2007-10-31,108.17,109.83,107.03,108.96,3463383,0
2007-11-01,107.41,109.8,106.33,107.34,4141932,0
2007-11-02,107.84,108.63,101.29,103.93,4984212,0
2007-11-05,101.4,104.59,100.02,103.14,3358269,0
2007-11-06,104.59,106.46,102.42,105.69,3084144,0
2007-11-07,103.51,106.83,102.18,103.15,4135653,0
2007-11-08,103.52,104.62,94.667,97.96,5348781,0
2007-11-09,94.667,97.333,93.333,94.09,3901743,0
2007-11-12,92.02,94.967,88,88.82,4972584,0
2007-11-13,89.52,92.44,88,91.85,4162068,0
2007-11-14,94.15,97.307,92.523,93.747,4567908,0
2007-11-15,93.117,96.243,93.06,94.307,3393393,0
2007-11-16,95.07,95.62,91.467,93.55,3324486,0
2007-11-19,92.97,95.89,92.347,94.743,3049593,0
2007-11-20,95.343,99.31,93.333,95.967,3563655,0
2007-11-21,95,96.3,92.683,93.29,2309406,0
2007-11-23,93.943,95.5,93.167,94.57,815529,0
2007-11-26,95.623,98.333,94.167,94.47,2341596,0
2007-11-27,96.24,99.13,94.667,98.827,3145554,0
2007-11-28,100.5,108.66,100.33,108.17,5984586,0
2007-11-29,108.33,110.66,106.23,107.33,3872136,0
2007-11-30,110.24,110.32,105.12,109.23,5412900,0
2007-12-03,109.89,111.58,107.67,109.4,3518292,0
2007-12-04,108.29,110.96,106.67,108.55,2730972,0
2007-12-05,110,111.27,108.57,110.98,2778591,0
2007-12-06,110.97,115.86,110.17,114.93,5128065,0
2007-12-07,115.67,118.25,115,117.67,3440034,0
2007-12-10,119.43,119.86,115.45,115.86,4158996,0
2007-12-11,116.73,118.16,111.05,112.03,3803421,0
2007-12-12,115.01,115.5,108.61,111.75,4593915,0
2007-12-13,110.15,111.75,107,109.53,3865821,0
2007-12-14,108.05,111.47,107.1,108.3,2611800,0
2007-12-17,108.19,109.67,101.26,101.85,3896307,0
2007-12-18,103.34,104,96.51,102.53,5670813,0
2007-12-19,102.18,106.29,101.7,104.32,3721989,0
2007-12-20,105.07,107.44,105.07,107.21,2435751,0
2007-12-21,109.33,109.5,106.53,108.48,4692066,0
2007-12-24,108.08,111.33,107.76,111.27,1207401,0
2007-12-26,111.42,112.63,109.72,111.75,1661265,0
2007-12-27,111.34,112.94,109.14,109.85,1833039,0
2007-12-28,110.42,111.1,107.34,108.38,1619424,0
2007-12-31,107.58,109.75,107.54,107.67,1763715,0
2008-01-02,107.88,110.16,105,107.98,2507001,0
2008-01-03,107.94,108.66,106.92,107.25,2130315,0
2008-01-04,105.18,106.11,100.76,101.67,3085014,0
2008-01-07,102.11,104.22,98.817,99.99,3513090,0
2008-01-08,95.333,97.543,90.217,90.577,6542640,0
2008-01-09,88.55,91.517,84.403,87.88,7088697,0
2008-01-10,85.823,90.26,84.773,89.21,5322219,0
2008-01-11,88.067,90.24,86.33,87.397,3518310,0
2008-01-14,88.863,89.58,87.44,88.563,2675142,0
2008-01-15,86.353,88.133,83.5,85.407,3931077,0
2008-01-16,83.517,89.997,83.073,88.35,5417676,0
2008-01-17,88.997,90.303,84.973,87.113,3367191,0
2008-01-18,87.003,88.697,85.337,87.357,3339876,0
2008-01-22,80.04,90,77.71,87.28,3345840,0
2008-01-23,84.993,90.38,81.693,90.287,3733920,0
2008-01-24,91,93.193,88.37,90,3182019,0
2008-01-25,91.657,92.84,89.407,89.667,2265642,0
2008-01-28,90,92.62,87.363,92.523,2499753,0
2008-01-29,91.317,91.317,81.33,81.433,5579820,0
2008-01-30,81.533,82.887,77.853,78.333,5819631,0
2008-01-31,76.35,85,75.753,84.667,6373983,0
2008-02-01,97.577,104.81,97,101.87,11977995,0
2008-02-04,102.31,105.27,101.17,102.5,4770633,0
2008-02-05,102.31,105,101.73,102.63,4320165,0
2008-02-06,103.27,104,97.667,97.927,3700266,0
2008-02-07,96.667,101.55,95.993,99.55,3886146,0
2008-02-08,100,101.12,98.4,100.23,1977366,0
2008-02-11,99.84,101.29,99,100.61,2118981,0
2008-02-12,101.33,101.33,97.763,98.893,2600412,0
2008-02-13,99.67,102.99,99.173,102.85,3311355,0
2008-02-14,103.33,104.3,100.03,100.03,2740281,0
2008-02-15,99.58,102.49,98.67,101.09,3506568,0
2008-02-19,102.77,103.15,95.707,96.833,3568041,0
2008-02-20,96.173,98.037,93.947,97.143,2582826,0
2008-02-21,97.833,98.33,95.01,95.42,1491207,0
2008-02-22,95.713,97.347,94.48,97.19,1550469,0
2008-02-25,97.007,98.163,95.19,97.86,1659672,0
2008-02-26,97.613,100,95.697,98.743,1604166,0
2008-02-27,98.25,99.133,96.68,98.307,1640013,0
2008-02-28,95.833,98.16,95.723,96.637,1601889,0
2008-02-29,95.333,96.17,93.47,93.973,2301294,0
2008-03-03,93.667,94.993,91.75,94.57,2510043,0
2008-03-04,93.96,95.627,91.12,93.36,1891518,0
2008-03-05,94.057,96.303,93.397,95.44,1792059,0
2008-03-06,94.443,96.217,89.94,90.253,4288965,0
2008-03-07,88.427,91.513,86.667,88.25,2801001,0
2008-03-10,87.603,89.693,84.79,85.193,3310752,0
2008-03-11,88.677,89.84,86.953,89.057,3696408,0
2008-03-12,88.997,93.33,88.337,91.46,3222003,0
2008-03-13,89.967,95.427,88.417,94.993,3277674,0
2008-03-14,96.667,97.033,91.923,94.357,2983686,0
2008-03-17,90.503,95.607,90.5,93.29,2409411,0
2008-03-18,95.767,99.06,94.52,98.25,2309460,0
2008-03-19,97.703,100.63,96.667,97.22,2091636,0
2008-03-20,97.15,100.47,96.15,100.23,2427174,0
2008-03-24,100.91,111.67,100.6,109.08,4461879,0
2008-03-25,109.97,110.29,107.26,108.64,2537865,0
2008-03-26,108.59,108.75,105.67,107.99,1597512,0
2008-03-27,108.34,109.31,107.01,107.29,1680540,0
2008-03-28,108.14,110.67,107.39,107.57,1959219,0
2008-03-31,108.65,110.33,106.76,108.12,2213019,0
2008-04-01,109.67,115.98,108.67,115.65,4421886,0
2008-04-02,115.45,116.63,112.67,113.34,2581161,0
2008-04-03,113.51,113.84,111.35,112.33,2257545,0
2008-04-04,113.52,114,110.74,112.81,2485335,0
2008-04-07,114.33,119.3,113.73,115.05,4062120,0
2008-04-08,114.98,117.14,113.75,115.7,2191554,0
2008-04-09,116.3,116.4,110.63,112.02,3888465,0
2008-04-10,114.28,119.33,113.25,117.96,4692078,0
2008-04-11,115.42,115.74,110.08,111.19,6007353,0
2008-04-14,110.75,111,105.26,108.28,4120113,0
2008-04-15,109.33,113.27,108.45,113.27,4325535,0
2008-04-16,114.47,115.52,113.04,115.33,3099579,0
2008-04-17,115.37,118.66,114.39,116.17,6288549,0
2008-04-18,103.51,103.98,95.067,96.167,15302256,0
2008-04-21,96.36,97.667,91.873,97.16,7017822,0
2008-04-22,95.007,95.66,91.667,91.84,4224936,0
2008-04-23,92.32,94.823,90.62,94.317,3986871,0
2008-04-24,93.67,95.833,91.357,92.867,3012987,0
2008-04-25,93.297,93.937,91.68,93.26,2536647,0
2008-04-28,94.317,96.563,94.057,95.167,3409194,0
2008-04-29,95,97.737,94.333,97.003,3322548,0
2008-04-30,96.367,98.617,95.427,96.42,3033924,0
2008-05-01,97.3,98.617,95.8,98.15,2068305,0
2008-05-02,99.01,99.5,96.22,96.677,1675587,0
2008-05-05,96.667,99.233,96,98.25,2309928,0
2008-05-06,97.857,98.307,95.537,97.78,1677249,0
2008-05-07,97.54,98.33,95.907,96.263,2317650,0
2008-05-08,96.593,96.907,94.25,95.857,2146494,0
2008-05-09,94.813,96.61,94.093,96.367,1363365,0
2008-05-12,96.167,97.2,95.187,97.08,1298493,0
2008-05-13,97.203,97.203,95.417,96.797,1103364,0
2008-05-14,96.783,97.963,95.227,95.283,1647480,0
2008-05-15,95.23,97.933,95.207,97.66,2348304,0
2008-05-16,97.66,101.43,97.433,99.92,3968493,0
2008-05-19,100.47,102.91,99.203,99.5,2814744,0
2008-05-20,99.337,99.89,97.97,99.447,1444128,0
2008-05-21,99.05,100.31,96.087,96.217,1945128,0
2008-05-22,94.37,94.93,90.937,91.583,4819977,0
2008-05-23,94.253,95.82,93.123,94.923,3208827,0
2008-05-27,95.333,95.48,93.753,95.36,1339257,0
2008-05-28,96.167,96.283,94.727,96.283,1101429,0
2008-05-29,95.417,98.333,95.417,97.157,1715766,0
2008-05-30,97.657,99,96.7,97.863,18638424,0
2008-06-02,97.783,98.85,95.333,96.193,2974797,0
2008-06-03,96.583,96.597,93.063,94.583,3017067,0
2008-06-04,94.797,96.513,94.053,95.357,2447646,0
2008-06-05,95.673,97.147,94.463,97.137,2000475,0
2008-06-06,96.333,96.58,92.89,93.637,2333385,0
2008-06-09,94.197,94.197,90.54,91.697,2446494,0
2008-06-10,90.423,90.493,87.757,90.087,3494769,0
2008-06-11,91.327,91.333,88.43,88.64,1844289,0
2008-06-12,89,91.517,87.837,89.887,2187018,0
2008-06-13,90.837,93.667,90,93.667,2203530,0
2008-06-16,92.347,93.717,91.52,93.5,1931100,0
2008-06-17,93.86,94.62,93.093,94.01,1582371,0
2008-06-18,93.17,94.923,93.02,94.373,2186823,0
2008-06-19,94.947,95.927,93.633,95.713,1773858,0
2008-06-20,94.327,94.89,93.573,94.17,2430483,0
2008-06-23,95.66,95.66,92.003,93.31,2959455,0
2008-06-24,92.05,92.9,90.037,91.777,2432337,0
2008-06-25,93.287,93.643,91.167,92.95,2102733,0
2008-06-26,91.017,92.16,90.017,90.26,2513796,0
2008-06-27,90.01,90.98,89.01,89.863,2356749,0
2008-06-30,89.503,91.61,89.333,89.8,1483983,0
2008-07-01,88.197,88.207,84.327,86.66,3108222,0
2008-07-02,87.087,88.66,83.28,83.387,2331996,0
2008-07-03,83.667,85.267,83.003,83.447,1478361,0
2008-07-07,85.667,86.923,82.587,84.4,2464746,0
2008-07-08,83.543,88.21,83.543,88.05,2148669,0
2008-07-09,88.05,91.667,87.37,87.503,2748549,0
2008-07-10,87.683,89.297,86.667,88.523,1868565,0
2008-07-11,87.817,91.11,87.433,89.993,2031048,0
2008-07-14,91.107,91.667,89.637,90.597,1642266,0
2008-07-15,89.8,91.43,88.183,90.163,2021799,0
2008-07-16,90.44,94.337,90.44,93.597,1989924,0
2008-07-17,94.877,94.877,92.527,94.083,1841427,0
2008-07-18,93.68,96.56,93.333,96.163,2289594,0
2008-07-21,96.01,96.573,94.267,94.903,1660917,0
2008-07-22,92.84,95.187,92.333,93.41,4383438,0
2008-07-23,104.5,111.08,104.33,110.38,7936197,0
2008-07-24,110.03,110.93,106.68,107.89,3253182,0
2008-07-25,106.52,108.61,106.24,107.36,2366886,0
2008-07-28,104.78,106.6,102.51,102.74,3306531,0
2008-07-29,103.33,104.95,102.81,103.98,2105178,0
2008-07-30,102.79,105.33,102.44,104.29,1559652,0
2008-07-31,103.17,105.33,102.84,103.76,1575747,0
2008-08-01,103.45,104.22,99.76,100.14,2094171,0
2008-08-04,99.95,101.93,98.333,99.96,2247252,0
2008-08-05,101.13,102.78,100.25,102.69,1755819,0
2008-08-06,101.81,104.88,100.85,103.6,2394921,0
2008-08-07,103.11,103.11,100.53,101,2111859,0
2008-08-08,101.07,103.25,100.62,102.75,1450344,0
2008-08-11,100.74,103.31,100.65,102.75,1298886,0
2008-08-12,103.02,103.07,101.52,102,1055844,0
2008-08-13,102.31,102.65,100.08,101.46,1221714,0
2008-08-14,100.86,102.57,100.45,101.42,1275741,0
2008-08-15,101.27,101.41,98.777,99.72,1605021,0
2008-08-18,100.31,100.33,96.177,97.67,1759521,0
2008-08-19,97.62,101.73,97.5,100.44,2234595,0
2008-08-20,100.5,100.81,99.047,100.36,1187571,0
2008-08-21,99.95,102.13,99.5,100.24,965706,0
2008-08-22,100.85,102.33,100.41,101.11,1196409,0
2008-08-25,100.13,100.99,98.973,99.47,977154,0
2008-08-26,99.333,100.45,98.223,99.25,987867,0
2008-08-27,98.933,100.62,98.51,99.54,947532,0
2008-08-28,99.187,100.84,99.15,99.81,974502,0
2008-08-29,98.897,100.08,98.27,98.423,1131159,0
2008-09-02,99.78,101.33,97.777,97.86,2369391,0
2008-09-03,97.293,98.233,95.447,96.813,1746162,0
2008-09-04,96.09,96.663,91.08,91.163,2610954,0
2008-09-05,89.487,90.43,86.5,89.62,2735022,0
2008-09-08,92.99,93.49,89.32,90.493,1909971,0
2008-09-09,90.493,93.23,89.37,89.37,2252904,0
2008-09-10,90.997,92.6,89.27,91.313,2298336,0
2008-09-11,89.667,92.667,88.11,92.557,1768347,0
2008-09-12,91.677,93.1,91.577,92.73,1309791,0
2008-09-15,90.283,92.66,89.367,89.89,2354298,0
2008-09-16,88.377,92.897,88.377,92.59,1846284,0
2008-09-17,90.89,94.187,89.943,91.007,2218698,0
2008-09-18,92.617,93.923,88.573,91.843,3072945,0
2008-09-19,94.997,97.67,92.853,96.903,3377433,0
2008-09-22,95.793,96.733,93.35,93.5,1455567,0
2008-09-23,93.687,95.093,92.43,92.86,1564998,0
2008-09-24,93.323,94.653,92.167,94.153,855834,0
2008-09-25,94.667,95.667,92.273,93.843,1602369,0
2008-09-26,91.5,92.657,89.667,91.67,2426880,0
2008-09-29,90.03,90.633,83.333,83.8,2453553,0
2008-09-30,85.367,86.49,75.39,80.327,5100753,0
2008-10-01,79.32,82.083,77.91,78.85,2820792,0
2008-10-02,78.087,79.5,75.94,76.217,2713191,0
2008-10-03,77.647,80.913,74.177,75.233,2398188,0
2008-10-06,72.317,72.317,62.183,65.707,5980512,0
2008-10-07,66.837,67.09,61.21,61.42,4329687,0
2008-10-08,59.667,65.23,56.87,63.543,4209801,0
2008-10-09,65.327,65.667,56.687,57.617,3168816,0
2008-10-10,52.66,62.087,51.1,58.337,5902140,0
2008-10-13,64.667,71.087,63.397,70.78,3567648,0
2008-10-14,76.09,77.22,72.847,74.773,5497314,0
2008-10-15,71.037,74.57,63.333,63.373,4818702,0
2008-10-16,65.093,71.683,62.123,71.6,5809392,0
2008-10-17,64.633,66.663,57.713,63.043,10840152,0
2008-10-20,64.5,65.137,62.267,64.707,2651892,0
2008-10-21,63.133,63.997,60,60.073,3330219,0
2008-10-22,58.337,59.667,56.197,57.697,3069798,0
2008-10-23,58.023,59.04,55.04,57.897,3390954,0
2008-10-24,51.74,56.643,51.483,52.893,6603324,0
2008-10-27,51.677,54.817,51.367,51.67,3621060,0
2008-10-28,53.387,55.467,51.5,55.18,5258541,0
2008-10-29,55.48,58.623,53.583,56.45,3735777,0
2008-10-30,57.667,58.333,55.123,56.717,2994477,0
2008-10-31,55.587,58.667,55.097,57.597,2031906,0
2008-11-03,58.827,62.783,56.75,61.127,2756139,0
2008-11-04,62.99,68.28,61.873,67.64,4770261,0
2008-11-05,66.633,66.957,62.067,62.24,3527478,0
2008-11-06,61.007,62.957,57.337,58.12,2620254,0
2008-11-07,59.347,61.977,58.43,60.823,2414844,0
2008-11-10,62.7,62.993,57.873,58.673,1699713,0
2008-11-11,56.393,57.667,55.22,56.457,2158353,0
2008-11-12,55.967,56.4,53.743,53.98,1903137,0
2008-11-13,54.157,55.45,48.103,53.213,8598402,0
2008-11-14,52.563,54.83,49.38,49.47,4268874,0
2008-11-17,48.29,49.48,41.007,41.113,7803327,0
2008-11-18,41.4,43.313,39.54,41.17,5729421,0
2008-11-19,41.463,43.3,40.303,40.363,6271485,0
2008-11-20,38.853,41.27,36.903,37.247,5448675,0
2008-11-21,38.83,39.483,36.783,39.42,5672280,0
2008-11-24,40.36,42.12,39.42,41.647,3763893,0
2008-11-25,42.663,42.667,39.617,41.463,3828708,0
2008-11-26,40.083,44.963,40.083,44.89,3508023,0
2008-11-28,44.313,44.883,43.503,44.177,1493637,0
2008-12-01,43.153,43.397,39.64,39.743,2875209,0
2008-12-02,40.353,40.767,38.083,39.317,3886518,0
2008-12-03,40.01,44.573,39.363,44.357,6631254,0
2008-12-04,43.01,45.16,41.08,42.023,3647328,0
2008-12-05,41,45.82,41,45.82,3218331,0
2008-12-08,47.413,48.18,46.203,46.793,3044475,0
2008-12-09,46.667,46.777,43.34,44.35,3237810,0
2008-12-10,44.997,46.983,44.997,46.373,2946987,0
2008-12-11,45.98,47.75,45.277,45.667,2465277,0
2008-12-12,43.617,45.983,43.36,44.793,2488356,0
2008-12-15,46.753,46.753,42.26,42.71,2649138,0
2008-12-16,43.36,45.623,42.67,45.617,3176472,0
2008-12-17,44.153,45.277,43.69,44.027,2457339,0
2008-12-18,44.423,45.497,43.343,43.773,2175594,0
2008-12-19,43,44.33,41.213,41.837,3384399,0
2008-12-22,41.88,42.6,39.587,40.61,2208888,0
2008-12-23,40.067,41.38,39.71,40.077,1794570,0
2008-12-24,40.08,40.73,39.627,40.573,544959,0
2008-12-26,40.71,40.77,39.777,40.6,714669,0
2008-12-29,40.247,40.857,39.403,40.003,1867461,0
2008-12-30,40.833,42.187,40.073,41.447,2107956,0
2008-12-31,41.703,42.583,41.597,42.33,1509165,0
2009-01-02,42.127,44.233,42.127,44.137,2083737,0
2009-01-05,42.863,43.817,41.677,41.847,3137064,0
2009-01-06,42.093,42.4,40.087,40.73,3369759,0
2009-01-07,40.167,41.16,38.833,39.293,5742519,0
2009-01-08,33.503,37.733,33.25,36.847,21957024,0
2009-01-09,36.657,36.667,33.683,33.933,7276539,0
2009-01-12,34.61,35.3,33.4,33.583,5404026,0
2009-01-13,33.253,34.757,32.807,34.217,4435719,0
2009-01-14,33.383,33.83,32.883,33.113,5736786,0
2009-01-15,33.28,34.167,32.057,33.56,3934866,0
2009-01-16,34.23,34.647,32.55,33.323,4001952,0
2009-01-20,33.493,33.963,31.407,31.55,4270176,0
2009-01-21,32.13,32.85,31.643,32.333,4280973,0
2009-01-22,32.663,32.663,30.523,32.003,7560933,0
2009-01-23,29.36,32.077,29.047,31.097,9585198,0
2009-01-26,31.597,33.833,31.103,33.017,8097795,0
2009-01-27,33.327,33.997,32.95,33.833,3888432,0
2009-01-28,34.227,35.64,33.433,34.987,6311634,0
2009-01-29,34.943,34.943,33.793,34.003,3125454,0
2009-01-30,34.02,35.6,33.693,34.41,5733771,0
2009-02-02,33.99,34.89,33.473,34.303,4128813,0
2009-02-03,34.65,38.193,33.783,37.51,12179301,0
2009-02-04,37.657,38.04,35.723,36.003,6950169,0
2009-02-05,35.793,37.333,35.17,36.893,4920291,0
2009-02-06,37.237,38.667,36.63,38.207,3655086,0
2009-02-09,38.17,38.5,36.797,38.063,3472638,0
2009-02-10,37.61,38.667,35.7,35.95,3677856,0
2009-02-11,36.077,36.517,34.58,36.053,4003407,0
2009-02-12,35.463,37.417,35.183,37.41,3536460,0
2009-02-13,37.33,37.813,36.853,37.363,2340543,0
2009-02-17,35.4,36.33,35.243,35.757,3276834,0
2009-02-18,36.167,36.32,34.55,35.603,3038853,0
2009-02-19,36.66,36.66,35.663,35.667,2951610,0
2009-02-20,35.39,36.033,34.363,35.337,4652193,0
2009-02-23,35.72,36.253,33.293,33.49,3448344,0
2009-02-24,33.09,34.747,32.55,34.557,4469079,0
2009-02-25,34.383,34.657,33.153,33.74,3458886,0
2009-02-26,34.26,34.6,31.89,32.08,3659832,0
2009-02-27,31.667,32,30.32,30.32,6267495,0
2009-03-02,29.807,30.2,28.287,28.443,7572198,0
2009-03-03,28.713,29.617,28.363,29.123,4399197,0
2009-03-04,30,31.233,29.657,30.563,5184426,0
2009-03-05,30.903,31.1,29.93,30.067,5799792,0
2009-03-06,30.5,31.98,30.337,31.963,5210133,0
2009-03-09,31.67,33.48,31.67,32.29,3809739,0
2009-03-10,32.683,33.833,32.187,33.707,3343359,0
2009-03-11,33.793,33.867,32.103,32.517,4189935,0
2009-03-12,32.31,34.597,31.69,34.413,6578427,0
2009-03-13,34.467,34.573,33.637,34.343,3303654,0
2009-03-16,34.417,34.99,33.543,33.603,3205368,0
2009-03-17,34.58,35.037,33.37,35.037,3115503,0
2009-03-18,33.917,34.733,33.037,33.937,5866524,0
2009-03-19,34.293,34.3,32,32.393,4190913,0
2009-03-20,32.697,32.77,30.89,31.227,5082789,0
2009-03-23,32.087,32.443,31.167,32.407,4185774,0
2009-03-24,31.737,32.247,31.43,31.69,3856716,0
2009-03-25,31.917,32.9,31.18,32.07,3056571,0
2009-03-26,32.663,32.663,31.507,32.44,3621975,0
2009-03-27,32.23,32.307,31.533,32.14,2181021,0
2009-03-30,31.513,31.777,30.953,31.3,2273619,0
2009-03-31,31.667,32.507,31.17,31.787,2633868,0
2009-04-01,31.037,31.64,30.507,31.443,3880116,0
2009-04-02,31.917,33.063,31.583,32.77,5590140,0
2009-04-03,32.833,33.223,32,32.243,3547572,0
2009-04-06,32.167,33.03,31.937,32.96,3156606,0
2009-04-07,31.333,32.63,31.333,32.26,4845282,0
2009-04-08,32.153,33.86,31.83,33.823,4542033,0
2009-04-09,34.65,37.633,34.583,37.413,6941820,0
2009-04-13,36.627,39.15,36.627,38.24,5327835,0
2009-04-14,39,40.297,38.1,39.357,6699849,0
2009-04-15,39.2,39.827,38.4,39.137,4072308,0
2009-04-16,40.937,42.44,37.733,39.333,17534103,0
2009-04-17,38.957,44.15,38.033,43.45,12988356,0
2009-04-20,42.39,44.317,41.833,41.993,5027007,0
2009-04-21,41.393,43.153,41.327,42.987,2929569,0
2009-04-22,42.08,46.333,42,45.13,5772339,0
2009-04-23,45.407,46.117,43.82,45.503,3567147,0
2009-04-24,45.503,51.57,45.343,50.08,9737523,0
2009-04-27,48.667,50.097,47.673,48.307,4307241,0
2009-04-28,46.853,47.993,46.333,46.363,5463471,0
2009-04-29,47,49.18,46.903,48.787,3623583,0
2009-04-30,50.32,50.32,47.253,47.91,4509480,0
2009-05-01,47.747,48.3,46.693,47.6,2563437,0
2009-05-04,48.333,49.793,47.697,49.583,4542972,0
2009-05-05,49.62,51.397,49.62,50.88,5219382,0
2009-05-06,51.533,52.977,51.19,52.583,4606167,0
2009-05-07,53.407,54.833,52.337,53.027,4969137,0
2009-05-08,53.403,54.63,51.823,52.923,3382341,0
2009-05-11,52.15,53.833,51.187,52.943,3080415,0
2009-05-12,53.073,53.09,51.13,52.327,3277950,0
2009-05-13,51.81,51.81,50.333,50.573,3701634,0
2009-05-14,50.533,51.603,49.77,51.177,2862705,0
2009-05-15,51.17,51.23,49.857,49.973,3417630,0
2009-05-18,50.653,51.203,50.017,51.197,3149082,0
2009-05-19,50.857,52.317,50.8,51.643,2637441,0
2009-05-20,52.003,52.003,50,50.22,2526264,0
2009-05-21,49.797,50.303,46.963,47.477,5400363,0
2009-05-22,47.843,48.543,46.967,47.4,3378408,0
2009-05-26,46.77,49.457,46.67,49.1,2505417,0
2009-05-27,48.857,49.413,47.323,47.56,2624304,0
2009-05-28,48.15,48.287,46.117,46.847,3051324,0
2009-05-29,47.577,49.907,47.577,49.893,4391682,0
2009-06-01,50.663,52.153,49.463,49.76,4101669,0
2009-06-02,50.91,53.53,50.02,53.017,5386539,0
2009-06-03,52.333,52.333,50.84,52.203,4348719,0
2009-06-04,52.1,52.887,50.83,51.833,3287130,0
2009-06-05,51.333,52.21,50.203,52.003,5177508,0
2009-06-08,51.963,51.963,50.35,50.83,3178722,0
2009-06-09,50.713,53,50.713,52.253,4297899,0
2009-06-10,53.33,53.927,52,53.24,3196209,0
2009-06-11,53.3,56.887,53.3,55.507,5752983,0
2009-06-12,55.56,56.55,54.677,55.503,3120978,0
2009-06-15,54.67,54.67,52.87,53.093,2449593,0
2009-06-16,54,54.217,52.447,52.74,2614458,0
2009-06-17,52.663,53.8,52.267,52.663,2317248,0
2009-06-18,52.553,52.977,51.633,52.193,2334042,0
2009-06-19,52.687,54.503,52.463,53.717,3514767,0
2009-06-22,53.33,53.833,51.223,51.417,2178852,0
2009-06-23,51,51.957,51,51.217,1805991,0
2009-06-24,51.3,52.383,50.667,51.583,2185644,0
2009-06-25,51.347,53.38,50.807,52.817,1855647,0
2009-06-26,52.767,53.423,52.153,53.24,1617579,0
2009-06-29,53.237,55.163,53.22,54.44,2193012,0
2009-06-30,55.433,55.433,54.003,54.553,1971282,0
2009-07-01,55,55.617,54.24,54.367,1604409,0
2009-07-02,53.333,54.367,52.39,52.903,1881834,0
2009-07-06,52.247,52.777,51.233,52.03,2033550,0
2009-07-07,51,51.133,49.22,49.333,3761958,0
2009-07-08,49.09,49.63,47.67,48.393,3729675,0
2009-07-09,48.78,48.903,47.683,47.833,2100945,0
2009-07-10,47.43,48.117,47.083,47.533,1998045,0
2009-07-13,47.663,50.2,47.663,49.883,3151422,0
2009-07-14,49.583,50.73,49.083,50.42,2871600,0
2009-07-15,51.507,52.22,51.007,51.19,3377682,0
2009-07-16,51.313,52.763,50.75,52.273,2883459,0
2009-07-17,52.49,52.76,51.583,51.847,2219310,0
2009-07-20,53.243,55.063,53.24,54.807,3687078,0
2009-07-21,55.653,56.63,54.873,55.803,4150740,0
2009-07-22,57,57.14,55.093,56.597,9482136,0
2009-07-23,66.293,71.983,65.75,71.79,17713404,0
2009-07-24,70.593,74.473,70.5,74.177,5399310,0
2009-07-27,72.143,74.177,71.29,72.9,3888171,0
2009-07-28,71.333,74.85,71.037,74.54,3974736,0
2009-07-29,73.707,75.8,73.383,74.89,2422434,0
2009-07-30,76.03,77.513,75.183,75.65,2944290,0
2009-07-31,75.5,76.593,74.953,75.773,2979867,0
2009-08-03,77.297,78.233,76.83,78.23,3071073,0
2009-08-04,77.28,79.617,77.167,79.597,3205821,0
2009-08-05,79.543,79.83,77.26,78.473,2553117,0
2009-08-06,78.667,79.11,75.52,75.677,2653434,0
2009-08-07,77.707,77.99,76.2,76.7,2129373,0
2009-08-10,76.187,77.46,75.8,76.723,1584489,0
2009-08-11,76.047,77.467,74.633,75.323,1499664,0
2009-08-12,75.167,77.293,74.8,76.56,1697427,0
2009-08-13,77.1,77.45,75.38,76.05,1206957,0
2009-08-14,75.503,76.347,73.677,74.6,1550835,0
2009-08-17,72.29,73.06,71.837,72.457,1637106,0
2009-08-18,73.067,73.697,71.503,73.39,1156299,0
2009-08-19,72,74.433,72,74.17,803376,0
2009-08-20,74.343,75.19,73.747,75.073,900531,0
2009-08-21,76.217,77.17,75.39,76.913,1542792,0
2009-08-24,78.067,78.733,76.603,76.957,1710150,0
2009-08-25,77.08,78.097,76.173,76.473,1155726,0
2009-08-26,77.167,77.693,75.923,76.25,946641,0
2009-08-27,76.25,76.667,74.14,75.27,1891551,0
2009-08-28,75.937,76.317,73.987,74.967,1197690,0
2009-08-31,73.187,74.58,73.17,74.237,1465875,0
2009-09-01,73.717,75.297,71.6,71.797,2480865,0
2009-09-02,71.04,72.053,70.333,71.963,2149848,0
2009-09-03,72.603,74.087,71.603,73.94,1680615,0
2009-09-04,73.797,76.517,73.367,75.803,2476842,0
2009-09-08,76.523,77.15,76.257,76.813,1601376,0
2009-09-09,76.833,81.58,76.563,80.82,4037637,0
2009-09-10,81.383,82.443,80.043,81.877,2696904,0
2009-09-11,82.123,82.877,79.66,80.133,2647317,0
2009-09-14,79.613,80.887,79.27,80.887,1253313,0
2009-09-15,80.687,81.95,80.333,81.157,1955934,0
2009-09-16,81.167,82.527,80.217,82.373,1453026,0
2009-09-17,82.537,84.647,81.273,81.563,2178615,0
2009-09-18,81.967,83.133,80.887,82.64,2121108,0
2009-09-21,82.147,83.483,81.68,82.177,1379157,0
2009-09-22,82.733,83.38,81.08,82.17,957249,0
2009-09-23,82.5,83.333,81.603,81.61,1442274,0
2009-09-24,81.833,82.503,78.953,80.667,1605972,0
2009-09-25,80.41,86.327,79.477,85.833,6030540,0
2009-09-28,85.407,87.83,85.323,86.333,2852229,0
2009-09-29,86.477,86.67,84.973,85.53,1284555,0
2009-09-30,85.543,88.497,84.407,87.417,2519943,0
2009-10-01,86.687,87.667,84.12,84.14,2666568,0
2009-10-02,83,84.59,82.9,84.047,1143522,0
2009-10-05,84.333,85.297,83.383,85.023,1616238,0
2009-10-06,85.49,85.66,84,84.887,2203695,0
2009-10-07,84.923,85.1,84.07,85.083,1105383,0
2009-10-08,86.027,86.467,82.957,83.46,3493974,0
2009-10-09,83.547,85.27,83.063,84.663,2213712,0
2009-10-12,85.667,85.667,83.67,84.667,973554,0
2009-10-13,84.617,86.057,80.533,83.213,4929801,0
2009-10-14,83.34,86.033,81.717,85.83,3283968,0
2009-10-15,85.183,86.753,84.167,86.443,2007690,0
2009-10-16,85.88,85.917,84.42,85.143,1714410,0
2009-10-19,85.8,88.47,84.94,88.133,2526606,0
2009-10-20,89.417,89.757,88,89.15,5365611,0
2009-10-21,81.867,85.577,80.423,84.103,10432308,0
2009-10-22,83.21,86.8,82.833,86.373,3354663,0
2009-10-23,86.037,88.333,84.667,87.653,3179694,0
2009-10-26,86.203,87.783,85.937,86.823,2557260,0
2009-10-27,86.587,86.887,85.187,86,1607964,0
2009-10-28,85.417,86,82.367,82.503,1303701,0
2009-10-29,82.753,85.52,82.75,84.517,1328043,0
2009-10-30,85.327,85.327,82.01,82.117,1813140,0
2009-11-02,82.777,83.15,81.033,82.127,1349508,0
2009-11-03,81.953,83,81.273,82.663,1097100,0
2009-11-04,83.173,84.787,82.29,83.773,1835193,0
2009-11-05,84.393,86.75,84.13,86.637,1671477,0
2009-11-06,86.077,86.97,84.953,85.333,1355385,0
2009-11-09,85.423,88.147,85.407,88.037,1404294,0
2009-11-10,87.667,89.093,87.437,88.867,970986,0
2009-11-11,89.47,91.233,88.827,90.817,2195607,0
2009-11-12,90.817,91.34,89.523,89.897,1128114,0
2009-11-13,90.3,91.667,89.953,91.507,1093887,0
2009-11-16,91.667,93.817,91.423,93.357,2042226,0
2009-11-17,92.673,93.897,92.023,93.86,1166028,0
2009-11-18,93.267,94.333,92.123,93.21,1520775,0
2009-11-19,92.337,93.303,91.897,92.893,1442166,0
2009-11-20,92.35,93.893,91.05,92.147,2375055,0
2009-11-23,92.693,94.353,92.41,93.6,1405119,0
2009-11-24,93.8,93.8,92.587,92.95,1033467,0
2009-11-25,93.35,94.363,92.747,94.217,1049415,0
2009-11-27,91.447,93.953,91.333,93.37,919413,0
2009-11-30,93.123,93.713,92.273,93.513,1139127,0
2009-12-01,94,95.07,93.837,94.967,1283664,0
2009-12-02,94.557,96.507,94.52,95.88,1013670,0
2009-12-03,95.813,98.067,95.333,96.22,1912191,0
2009-12-04,97.667,98.243,95.623,97.333,1573662,0
2009-12-07,96.333,97.783,95.53,96.183,906237,0
2009-12-08,95.073,96.007,94.63,95.677,2899707,0
2009-12-09,95.833,96.113,94.09,95.72,1116891,0
2009-12-10,96.017,97.63,95.667,97.297,1202364,0
2009-12-11,97.98,98.157,96.737,97.43,881898,0
2009-12-14,97.27,98.593,97.27,97.637,1194633,0
2009-12-15,96.74,98.423,96.69,97.373,989733,0
2009-12-16,97.923,98.62,97.873,98.073,1001331,0
2009-12-17,97.797,98.573,96.827,97.42,888918,0
2009-12-18,97.88,98.28,95.873,96.39,1928301,0
2009-12-21,96.54,97.127,94.82,96.857,1710060,0
2009-12-22,97.237,99.333,96.767,99.173,1319268,0
2009-12-23,99.5,101.08,98.5,100.73,1618308,0
2009-12-24,100.73,101.97,100.12,101.96,459171,0
2009-12-28,101.96,103.03,101.83,102.17,730632,0
2009-12-29,102.76,102.83,102.05,102.19,810492,0
2009-12-30,102.12,102.67,101.83,101.98,758067,0
2009-12-31,102.55,102.61,101.11,101.14,652470,0
2010-01-04,102.39,103.03,101.93,102.92,1011138,0
2010-01-05,102.67,103.31,101.33,102.46,1230294,0
2010-01-06,101.82,104.26,101.82,103.95,1666113,0
2010-01-07,103.57,104.67,103.14,103.56,883809,0
2010-01-08,103.56,104.23,102.83,102.99,885720,0
2010-01-11,102.99,104.17,102.47,103.76,951558,0
2010-01-12,103.12,103.22,100.93,101.46,1330245,0
2010-01-13,101.87,102.72,100.43,102.01,1307187,0
2010-01-14,101.92,103.25,101.82,102.67,919914,0
2010-01-15,102.97,103.33,101.76,102.86,1642554,0
2010-01-19,102.33,105.73,102.33,103.6,2082756,0
2010-01-20,104.03,104.18,100.96,103,2598003,0
2010-01-21,102.93,104,100.55,101.5,3634263,0
2010-01-22,109.58,115.43,109.5,113.45,8000448,0
2010-01-25,113.57,114.21,112.33,112.84,1974048,0
2010-01-26,111.55,113.33,111.04,111.82,2109204,0
2010-01-27,111.21,113.31,111.17,113.07,1648794,0
2010-01-28,112.47,113.65,111.11,111.67,1647729,0
2010-01-29,111.8,112.33,108.96,109.35,1933194,0
2010-02-01,109.45,110.4,107.91,109.55,1440303,0
2010-02-02,109.49,112.63,108.88,111.86,1437432,0
2010-02-03,111.33,112.36,110.37,110.75,1517016,0
2010-02-04,110.75,111.24,107.07,107.07,1702047,0
2010-02-05,107.25,108.82,105.17,108.47,2318292,0
2010-02-08,108.5,109.56,107.32,107.98,1118754,0
2010-02-09,109.33,109.91,108.05,108.95,989310,0
2010-02-10,108.95,109.14,106.04,107.32,1124079,0
2010-02-11,106.93,110,106.89,109.92,1267458,0
2010-02-12,108.67,110.98,108.17,110.61,1264356,0
2010-02-16,111.16,111.76,110.13,111.43,1126563,0
2010-02-17,112.26,113.73,111.84,113.72,1862817,0
2010-02-18,113.65,114.97,113.05,114.92,1304718,0
2010-02-19,114.06,116.5,114.06,115.51,1817601,0
2010-02-22,116.33,116.41,114.67,115.66,1150986,0
2010-02-23,115.83,116.33,113.89,114.23,1145541,0
2010-02-24,114.43,115.09,113.67,114.74,994134,0
2010-02-25,113.23,114.71,111.82,114.6,1120728,0
2010-02-26,115.06,116.33,113.89,115.71,1040238,0
2010-03-01,116.66,119.72,116.36,119.54,1646607,0
2010-03-02,119.27,122.17,118.59,120.43,1963911,0
2010-03-03,121.12,122.33,120.34,120.93,1361808,0
2010-03-04,119.45,119.83,116.83,118.16,1742922,0
2010-03-05,117.7,119.88,117.5,119.47,1023063,0
2010-03-08,118.87,119.75,118.54,118.66,662658,0
2010-03-09,117.89,119.63,117.42,118.55,764988,0
2010-03-10,118.67,120,118.19,119.15,908211,0
2010-03-11,119,119.56,118,119.27,717315,0
2010-03-12,119.31,120.77,118.59,119.63,1196568,0
2010-03-15,119.17,120.66,117.91,118.67,945498,0
2010-03-16,119.23,119.52,118.05,118.5,866247,0
2010-03-17,118.83,119.67,118.08,118.73,1207128,0
2010-03-18,118.89,119.16,117.56,117.86,897639,0
2010-03-19,118.9,120,115.73,116.39,2624925,0
2010-03-22,115.33,116.66,113.56,115.93,1741266,0
2010-03-23,116.18,116.59,114.74,116.32,1331412,0
2010-03-24,116.37,116.44,114.48,115.37,1371384,0
2010-03-25,115.79,115.9,113.83,114.02,1551075,0
2010-03-26,114.02,115.07,112.84,114,1392471,0
2010-03-29,114.03,116.17,113.4,115.93,1331136,0
2010-03-30,116.48,117,113.97,116.3,1108023,0
2010-03-31,116.27,116.67,115.02,116.04,810840,0
2010-04-01,117.26,117.45,115.32,116.53,833010,0
2010-04-05,117.5,118,114.83,115.27,1451385,0
2010-04-06,114.95,115.33,114.3,114.43,1373757,0
2010-04-07,114.67,114.83,110.6,111.12,2537166,0
2010-04-08,110.42,113.55,110.02,113.37,2008764,0
2010-04-09,114,117.05,113.42,116.87,2040942,0
2010-04-12,117.58,118.17,116.86,118.07,1649136,0
2010-04-13,118.13,123.27,118,122.48,4729137,0
2010-04-14,123.33,128.18,123.01,127.98,3746229,0
2010-04-15,128.36,131.31,126.27,129.34,4835007,0
2010-04-16,126.33,131,119.96,120.13,7400814,0
2010-04-19,120.2,123.23,118.4,120.66,3086598,0
2010-04-20,121.33,122.91,120.9,122.23,1791957,0
2010-04-21,121.59,123.57,120.67,121.99,2406630,0
2010-04-22,121.33,124.55,120.17,122.91,2063457,0
2010-04-23,123.11,123.63,121.25,121.66,1444923,0
2010-04-26,121.63,122.31,119.49,120.72,1266948,0
2010-04-27,120,122.42,118.73,119.27,1418682,0
2010-04-28,120.01,120.9,119.67,120.03,1070799,0
2010-04-29,120.5,123.89,120.33,122.79,1164015,0
2010-04-30,122.67,123.84,120.19,120.19,1090359,0
2010-05-03,121,124.35,120.77,124.07,1595469,0
2010-05-04,122.97,123.17,119.67,120.57,1381782,0
2010-05-05,117.23,117.99,113.7,115.65,2664861,0
2010-05-06,115.32,116.55,104.72,112.43,2994756,0
2010-05-07,112,112.66,103.8,108.11,3861162,0
2010-05-10,113.67,115.32,112.69,114.81,2210811,0
2010-05-11,113.73,115.83,112.67,114.93,1084011,0
2010-05-12,116,118.77,115.67,118.17,1285551,0
2010-05-13,118.63,119.63,116.67,116.94,799392,0
2010-05-14,116.17,116.57,112.05,113.37,1225224,0
2010-05-17,114.33,114.63,111.46,113.7,1195731,0
2010-05-18,114.86,115.27,110.6,110.83,1190919,0
2010-05-19,110.12,111.93,107.46,109.59,1704558,0
2010-05-20,107.06,107.62,103.55,103.97,2026002,0
2010-05-21,101.67,107.27,100.35,107.03,3307089,0
2010-05-24,107.85,108.35,105.09,105.45,1627716,0
2010-05-25,103.63,106.75,101.54,106.39,2596068,0
2010-05-26,107.35,111.28,102.2,105.82,3848163,0
2010-05-27,108.21,110.25,107,110.15,1595643,0
2010-05-28,110.2,110.37,106.87,107.59,1313193,0
2010-06-01,110.17,110.17,105.86,108.06,1675623,0
2010-06-02,108.49,111.37,107.75,111.37,1723974,0
2010-06-03,111.45,113.33,111.38,112.46,1168665,0
2010-06-04,110.58,111.15,108.03,108.22,1464903,0
2010-06-07,108.77,109.22,106.76,107.01,1438836,0
2010-06-08,107.12,108.15,105.5,107.54,1392828,0
2010-06-09,108.47,109.48,106.82,107.07,1042422,0
2010-06-10,109.05,110.46,107.38,110.32,1176957,0
2010-06-11,108.86,112.58,108.86,112.37,1220997,0
2010-06-14,110.67,111.19,108.6,109.13,1555275,0
2010-06-15,109.23,111.27,108.31,111.14,1261239,0
2010-06-16,110.53,112.18,110.2,111.48,756348,0
2010-06-17,112.6,113.69,111.33,113.44,1133907,0
2010-06-18,113.48,116.94,112.67,116.63,2212008,0
2010-06-21,118.71,119.63,116.38,117.1,1359090,0
2010-06-22,117.66,118.96,114.59,115.03,1667007,0
2010-06-23,114.9,114.98,112,112.81,1949328,0
2010-06-24,111.94,113.13,110.24,110.64,1086525,0
2010-06-25,110.81,112.61,110,112.47,1501011,0
2010-06-28,112.82,113.32,110.35,111.87,658737,0
2010-06-29,110,110.06,105.94,108.28,1725186,0
2010-06-30,108.51,109.61,105.02,105.21,1818801,0
2010-07-01,105.25,105.99,100.55,104.02,2890203,0
2010-07-02,104.18,104.78,102.15,103.3,1283238,0
2010-07-06,104.45,107.05,104.1,104.98,1310400,0
2010-07-07,105.32,107.66,104.9,107.41,1518966,0
2010-07-08,108.78,109.48,106,107.08,1369122,0
2010-07-09,107.33,107.72,105.58,106.3,1890150,0
2010-07-12,105.91,106.58,105.25,105.82,1407123,0
2010-07-13,106.68,110.58,106.34,109.87,1606785,0
2010-07-14,110.01,113.68,110.01,112.59,1978692,0
2010-07-15,112.9,113.37,110.74,111.89,1480044,0
2010-07-16,111.82,112.19,107.99,108.2,1686573,0
2010-07-19,108.67,109.16,106.88,107.69,1831803,0
2010-07-20,106.25,108.99,106,108.7,2033190,0
2010-07-21,109.1,109.98,104.67,105.37,3810153,0
2010-07-22,102.75,108.07,102.27,105.66,6439128,0
2010-07-23,105.32,111.62,105.31,111.46,2580774,0
2010-07-26,111.11,114.86,111.07,113.5,2310348,0
2010-07-27,114.33,114.91,110.7,111.82,1567986,0
2010-07-28,112.04,112.64,109.45,110.02,1346451,0
2010-07-29,111,111.34,107.43,109.08,1164453,0
2010-07-30,107.72,111.15,107.57,109.46,1261542,0
2010-08-02,111.1,112.71,110.67,112.27,1899828,0
2010-08-03,112.01,112.58,110.98,111.55,951351,0
2010-08-04,111.67,112.52,111.31,111.78,967458,0
2010-08-05,111.44,111.88,110.14,111.64,996867,0
2010-08-06,110.96,111.47,108.71,110.72,1001154,0
2010-08-09,111.01,111.57,109.73,110.47,972126,0
2010-08-10,109.08,109.89,107.61,109.21,1075176,0
2010-08-11,107.08,108.43,104.84,105.67,1418829,0
2010-08-12,104.03,106.71,103.67,105.67,1107330,0
2010-08-13,105.56,106.2,104.7,105.23,853122,0
2010-08-16,103.76,105.57,102.9,103.12,1288023,0
2010-08-17,104.42,105.9,103.23,105.64,1523316,0
2010-08-18,105.16,105.84,104.01,104.68,968412,0
2010-08-19,104.01,104.34,101.31,102.17,1503192,0
2010-08-20,101.61,102.3,97.333,97.833,3235683,0
2010-08-23,98.083,99.58,94.013,94.313,3063792,0
2010-08-24,92.157,92.593,88.52,89.707,4187940,0
2010-08-25,90.537,92.953,89.85,92.133,3580011,0
2010-08-26,92.75,93.333,89.32,89.32,2672256,0
2010-08-27,89.667,91.11,87.337,91.023,2506656,0
2010-08-30,90.417,91.22,88.88,89.45,1791102,0
2010-08-31,88.507,89.883,87.54,88.343,2018736,0
2010-09-01,90.403,91.997,88.583,91.353,1948665,0
2010-09-02,91.33,92.55,90.417,92.44,1233498,0
2010-09-03,93.333,94.977,92.667,93.727,1330158,0
2010-09-07,93.013,94.14,92.38,92.673,1051632,0
2010-09-08,92.947,94.55,92.9,93.407,1388913,0
2010-09-09,94.667,95.327,93.407,94.287,1645638,0
2010-09-10,94.603,94.603,92.833,93.343,1306164,0
2010-09-13,94.123,94.537,92.68,93.12,1508886,0
2010-09-14,92.597,95.883,92.033,95.303,1836090,0
2010-09-15,93.803,98.44,93.803,97.913,2464218,0
2010-09-16,97.82,98.063,96.42,97.417,1246965,0
2010-09-17,98.177,100.47,97.677,98.59,2473713,0
2010-09-20,99.133,102.48,99,102.11,2000982,0
2010-09-21,103.01,103.6,101.29,101.71,1956249,0
2010-09-22,101.56,103.48,100.22,100.4,1228251,0
2010-09-23,99.39,101.27,99.043,99.68,998760,0
2010-09-24,101.23,102.07,100.19,101.86,1048647,0
2010-09-27,99.45,99.54,96.073,96.753,2954736,0
2010-09-28,96.767,97.553,94.803,96.677,2635878,0
2010-09-29,96.237,97.957,95.18,95.66,1727703,0
2010-09-30,97.333,97.333,94,94.58,1735503,0
2010-10-01,95.503,97.023,94.757,96.537,1577397,0
2010-10-04,96.2,96.517,93.45,94.417,1612896,0
2010-10-05,95.407,97.92,94.357,97.63,1489881,0
2010-10-06,97.297,98.33,96.247,97.627,1369563,0
2010-10-07,97.833,97.85,95.23,95.72,1350123,0
2010-10-08,96.033,97.047,95.09,96.607,856263,0
2010-10-11,96.007,97.817,96.007,96.833,1265235,0
2010-10-12,96.763,97.333,95.333,95.543,1565643,0
2010-10-13,96.003,96.47,91.887,91.9,3291960,0
2010-10-14,92.01,92.133,90.16,91.39,3173928,0
2010-10-15,92.343,93.863,90.417,93.27,2686638,0
2010-10-18,93.333,95.637,92.817,95.197,2987070,0
2010-10-19,94.38,94.38,91.72,93.013,4301205,0
2010-10-20,87.77,87.77,85.033,86.483,7987989,0
2010-10-21,87.493,87.493,85.07,85.613,3410733,0
2010-10-22,85.613,89.46,85.25,88.613,2697231,0
2010-10-25,89.77,89.833,87.92,88.6,1865718,0
2010-10-26,87.38,88.93,86.857,87.977,1479888,0
2010-10-27,87,87.333,85.4,86.963,2193117,0
2010-10-28,87.127,88.12,86.747,87.59,1089819,0
2010-10-29,87.293,88.233,87.03,87.65,1040574,0
2010-11-01,88.08,88.913,86.81,87.337,1044243,0
2010-11-02,87.48,89.083,87.36,88.753,999825,0
2010-11-03,88.917,90.07,88.19,89.993,1261002,0
2010-11-04,91.59,92.25,91.333,91.933,1673007,0
2010-11-05,92.3,93,91.923,92.757,891498,0
2010-11-08,92.253,92.917,91.983,92.367,861165,0
2010-11-09,92.693,93.58,92.01,92.653,1148451,0
2010-11-10,92.757,93.287,90.833,92.357,1332999,0
2010-11-11,91.54,91.923,90.003,91.07,1633617,0
2010-11-12,90.707,90.777,88.383,89.227,1274433,0
2010-11-15,89.853,90.117,88.333,89.4,1049763,0
2010-11-16,88.567,89.813,86.707,87.52,1018311,0
2010-11-17,87.73,88.667,87.133,87.473,737409,0
2010-11-18,88.29,88.917,86.503,86.713,1858305,0
2010-11-19,86.497,86.707,82.017,82.5,4420059,0
2010-11-22,82.503,85.49,82.373,84.997,2922453,0
2010-11-23,83.913,84.683,83.43,83.76,1081464,0
2010-11-24,84.333,86.5,84.043,85.693,1299261,0
2010-11-26,85,86.037,84.253,84.947,477912,0
2010-11-29,84.41,85.387,83.467,84.817,906552,0
2010-11-30,83.87,87.463,83.53,86.763,2125212,0
2010-12-01,87.147,89.253,87.077,88.77,1699692,0
2010-12-02,89.19,89.913,89.013,89.477,1374606,0
2010-12-03,89.067,90.667,89.067,90.44,1192902,0
2010-12-06,90.333,90.657,89.263,90.063,1392273,0
2010-12-07,91,91.323,86.767,86.883,3066345,0
2010-12-08,87.017,87.89,85.95,86.683,2815440,0
2010-12-09,86.867,87.447,86.457,86.833,1437492,0
2010-12-10,86.963,87.33,86.057,86.69,1625307,0
2010-12-13,86.667,87.133,84.417,84.9,1949358,0
2010-12-14,84.997,87.11,84.927,86.667,1656717,0
2010-12-15,85.283,86.83,84.667,85.42,1471575,0
2010-12-16,85.5,87.847,85.027,87.75,1551462,0
2010-12-17,88.18,89.683,87.903,88.587,2193201,0
2010-12-20,89.13,90.293,88.62,90.183,1793088,0
2010-12-21,90.437,90.663,88.083,88.953,1425672,0
2010-12-22,89.233,89.83,88.417,88.67,636603,0
2010-12-23,88.423,88.913,87.44,87.74,514389,0
2010-12-27,87.667,88,86.88,87.447,523437,0
2010-12-28,87.38,87.657,86.723,86.867,441483,0
2010-12-29,86.833,87.5,86.1,86.463,580119,0
2010-12-30,86.28,86.327,85.53,85.653,581853,0
2010-12-31,85.337,86.383,85.007,85.917,710784,0
2011-01-03,87.333,90.473,87.267,89.667,2059362,0
2011-01-04,90.473,90.97,90.04,90.567,1480167,0
2011-01-05,90.04,91.667,89.34,91.21,1162008,0
2011-01-06,91.62,91.62,89.167,89.56,1021104,0
2011-01-07,89.443,89.99,88.377,89.133,912396,0
2011-01-10,88.857,90.74,88.517,90.527,771228,0
2011-01-11,90.86,94.793,90.677,93.663,2169318,0
2011-01-12,94.643,94.933,92.83,94.07,1456671,0
2011-01-13,93.997,93.997,92.5,93.037,743862,0
2011-01-14,93.18,96.317,93.033,96.093,2159856,0
2011-01-18,96.333,99.003,96.153,98.773,2155131,0
2011-01-19,98.863,98.863,96.303,96.817,2087736,0
2011-01-20,96.02,96.973,94.107,96.61,3352782,0
2011-01-21,107.73,111.46,107.23,108.86,8995776,0
2011-01-24,108.83,111.33,108.04,109.33,2566917,0
2011-01-25,108.16,110.62,107.42,110.31,3060252,0
2011-01-26,109.18,112.95,109.12,112.69,2544684,0
2011-01-27,112.58,112.62,111.25,111.39,1842762,0
2011-01-28,111.8,111.97,108.65,109.31,1482912,0
2011-01-31,109.13,109.79,107.34,107.64,1800168,0
2011-02-01,108.33,112.63,108.11,110.86,1818519,0
2011-02-02,110.44,110.85,108.86,109.26,1186908,0
2011-02-03,108.87,110.43,108.33,110.16,803922,0
2011-02-04,109.85,110.9,109.01,110.42,947349,0
2011-02-07,109.97,111.62,109.67,111.14,983316,0
2011-02-08,111.37,112.66,110.84,111.31,789330,0
2011-02-09,111.9,112.47,110.74,111.18,827988,0
2011-02-10,110.19,112.67,109.69,112.4,785661,0
2011-02-11,111.85,115.6,111.39,115.09,1148922,0
2011-02-14,114.95,114.99,113.54,114.77,676941,0
2011-02-15,113.88,114.75,113.26,113.73,655815,0
2011-02-16,113.73,114.96,112.81,113.33,726075,0
2011-02-18,113.21,114.47,113.02,113.64,720165,0
2011-02-22,112.62,113.53,109.58,110.37,1336539,0
2011-02-23,110.03,110.64,107.32,109.05,1004517,0
2011-02-24,108.59,109.5,108.19,109.34,1041546,0
2011-02-25,109.43,112.67,109.4,111.64,880080,0
2011-02-28,112.15,112.58,108.66,109.32,975600,0
2011-03-01,110.2,110.26,106.2,106.6,1599276,0
2011-03-02,106.3,107.92,105.54,107.6,993570,0
2011-03-03,109.19,110.83,108.48,110.57,998139,0
2011-03-04,109.88,110.85,108.55,110.68,1048416,0
2011-03-07,110.69,111.17,108.56,109.86,1598433,0
2011-03-08,109.55,111.13,108.62,110.58,1045002,0
2011-03-09,110.49,111.09,108.8,110.07,1030785,0
2011-03-10,109.09,110.69,107.85,108.3,1393488,0
2011-03-11,107.87,109.14,107,108.48,788274,0
2011-03-14,107.48,109.66,107.25,109.26,1370895,0
2011-03-15,106.16,109.17,105.85,108.73,1696245,0
2011-03-16,108.05,108.74,105,106.41,1670160,0
2011-03-17,107.81,108.67,106.52,107.01,858054,0
2011-03-18,107.65,108.31,105.29,105.63,1435929,0
2011-03-21,106.71,108.67,106.6,108.37,1111851,0
2011-03-22,108.38,109.52,107.44,107.97,873270,0
2011-03-23,107.62,108.33,105.67,106.98,909264,0
2011-03-24,107.73,110.18,107.18,110.17,1036413,0
2011-03-25,110.13,111.52,109.47,109.94,826200,0
2011-03-28,110.47,111.24,110.08,110.13,520425,0
2011-03-29,110,112.05,109.12,111.76,799047,0
2011-03-30,112.6,112.93,111.63,112.74,643881,0
2011-03-31,112.76,113.19,111.15,111.15,774885,0
2011-04-01,112.27,116.99,112.01,114.95,1697019,0
2011-04-04,115.65,117.16,115.01,115.58,831642,0
2011-04-05,115.16,119.65,115.16,117.25,2637357,0
2011-04-06,118.79,123.33,118.57,121.74,3459144,0
2011-04-07,122.41,125.33,121.46,124.03,2531250,0
2011-04-08,124.93,125.95,121.35,122.56,1537776,0
2011-04-11,122.51,124.2,122.22,123.72,1130211,0
2011-04-12,123.83,124.01,121.39,122.13,1580520,0
2011-04-13,122.93,123.58,119,120.81,1915311,0
2011-04-14,120.08,121.64,119.08,121.11,1282182,0
2011-04-15,121.33,121.9,120.11,120.12,1561638,0
2011-04-18,118.26,119.33,116.68,118.86,1457307,0
2011-04-19,119.12,122.2,118.35,121.56,2352546,0
2011-04-20,118.75,121.33,118.44,120.98,3024462,0
2011-04-21,121.14,121.14,118.83,119.06,1707384,0
2011-04-25,117.87,118.86,115.84,117.35,1608093,0
2011-04-26,117.6,118.83,116.71,117.61,1422060,0
2011-04-27,117.5,118.79,117,118.5,827145,0
2011-04-28,118,119.09,117.31,118.66,715035,0
2011-04-29,117.92,118.76,116.57,116.57,1419861,0
2011-05-02,117.5,118.8,117.06,118.06,921381,0
2011-05-03,117.73,118.8,116.9,117.34,827640,0
2011-05-04,116.79,117.45,114.71,115.13,982248,0
2011-05-05,114.34,117.12,113.81,115.65,782421,0
2011-05-06,116.55,118.43,116,116.13,826596,0
2011-05-09,116.29,118.82,115.34,118.63,722721,0
2011-05-10,118.67,121.1,118.44,120.23,1018293,0
2011-05-11,120.15,121,117.4,118.23,633525,0
2011-05-12,117.79,120.67,116.99,120.35,762246,0
2011-05-13,120.67,120.99,118.33,118.67,657528,0
2011-05-16,118.18,119.27,116.23,116.37,826599,0
2011-05-17,116.07,116.64,114.15,116.64,855696,0
2011-05-18,116.36,117.96,115.33,117.59,715005,0
2011-05-19,117.98,118.3,116.08,117.62,534849,0
2011-05-20,117.05,117.33,116.08,116.09,783843,0
2011-05-23,113.6,114.86,112.58,114.38,757848,0
2011-05-24,114.39,115,113.73,113.95,514485,0
2011-05-25,114.19,115.69,113.92,115,562557,0
2011-05-26,114.4,115.48,113.35,115.07,501384,0
2011-05-27,114.52,115.69,114.31,114.75,412002,0
2011-05-31,115.8,116.33,114.03,116.33,738552,0
2011-06-01,116.16,117.03,114.85,115.03,719934,0
2011-06-02,114.8,115.94,114.06,114.89,541560,0
2011-06-03,113.67,115.25,113.56,114.08,589719,0
2011-06-06,113.55,114.44,112.96,113.21,486120,0
2011-06-07,113.56,115.33,112.84,114.61,629982,0
2011-06-08,114.17,115.17,113.13,114.59,747726,0
2011-06-09,114.21,115.22,113.67,113.99,693069,0
2011-06-10,113.8,114.29,112.02,112.74,852954,0
2011-06-13,112.6,114.71,112.42,113.66,633132,0
2011-06-14,114.33,115.93,114.14,115.52,648927,0
2011-06-15,114.2,115.28,113.33,113.54,742170,0
2011-06-16,113.18,114.68,112.81,113.52,683994,0
2011-06-17,115.5,116.76,114.55,114.82,1605846,0
2011-06-20,115.83,117.82,115.22,117.24,881655,0
2011-06-21,117.26,118,116.7,117.3,761286,0
2011-06-22,117.13,120,117.08,117.51,975165,0
2011-06-23,115.93,118.13,115.01,117.82,904710,0
2011-06-24,117.34,117.5,115.43,115.8,775380,0
2011-06-27,115.69,119.49,114.87,118.88,783654,0
2011-06-28,119,122.31,118.79,121.92,1000758,0
2011-06-29,122.25,123.57,122.25,122.8,866982,0
2011-06-30,123.04,125.39,122.91,124.04,926043,0
2011-07-01,124.05,126.47,123.81,126.22,689814,0
2011-07-05,126.33,127.65,125.33,127.12,848931,0
2011-07-06,127.01,128.16,126.64,126.96,727713,0
2011-07-07,125.33,126.04,122.54,122.75,2048601,0
2011-07-08,122.16,122.99,120.77,122.9,1372065,0
2011-07-11,121.8,122.71,120.35,120.61,783660,0
2011-07-12,121.15,122.13,118.85,119.03,1205367,0
2011-07-13,120.01,121.79,119.35,119.8,762573,0
2011-07-14,120.05,120.65,118.08,118.65,773916,0
2011-07-15,119.08,120.31,118.73,119.6,750009,0
2011-07-18,119.08,121,117.8,120.76,803496,0
2011-07-19,121.97,125.33,121.68,124.97,2024532,0
2011-07-20,130.71,135.67,130.71,132.49,3977208,0
2011-07-21,132.63,138.4,132.63,137.91,2699442,0
2011-07-22,135.7,136.48,133.78,135.03,2434146,0
2011-07-25,133.67,134.5,132.56,133.66,1147731,0
2011-07-26,133.66,134.16,131.68,133.02,829473,0
2011-07-27,131.98,134.84,130.86,131.19,1326927,0
2011-07-28,130.78,132.6,129.52,129.95,1401279,0
2011-07-29,129.1,134.67,128.25,133.52,2010828,0
2011-08-01,134.52,136,130,131.37,2309184,0
2011-08-02,130.59,132.47,127.41,127.59,1503558,0
2011-08-03,128.66,128.67,122.41,126.46,1876278,0
2011-08-04,125.44,125.63,119.43,119.61,1451589,0
2011-08-05,120.58,121.5,116.3,119.52,2218134,0
2011-08-08,116.04,117.96,110.35,110.59,2805027,0
2011-08-09,112.9,114.32,107.46,114.19,2776905,0
2011-08-10,111.36,113.33,108.77,109.33,1975056,0
2011-08-11,110.55,115.23,110,114,1311861,0
2011-08-12,114.91,116.82,114.17,115.61,1340607,0
2011-08-15,115.99,117.13,114,116.93,810846,0
2011-08-16,116,118.08,114.56,116.33,1173891,0
2011-08-17,116.33,119.15,114.3,115.84,904413,0
2011-08-18,112.54,113.82,110.38,111.45,1537908,0
2011-08-19,109.86,113.21,109.69,109.83,1492398,0
2011-08-22,111.83,112.32,106.67,107.15,1764060,0
2011-08-23,107.95,113.33,107.52,113.32,1488108,0
2011-08-24,112.15,116.67,112,116.57,1623888,0
2011-08-25,117.81,117.81,114.08,115.62,1444005,0
2011-08-26,115.47,119.19,113.22,118.98,1344018,0
2011-08-29,120.34,127.91,119.64,125.29,2541204,0
2011-08-30,124.69,126.96,123.91,126.18,1159197,0
2011-08-31,127.26,129.53,125.66,127.12,1810422,0
2011-09-01,128.12,129.67,125.68,126.48,1566876,0
2011-09-02,123.8,125.9,122.83,123.54,956934,0
2011-09-06,119.24,125.91,118.33,125.6,1244715,0
2011-09-07,126.88,129.67,126.58,129.67,1139022,0
2011-09-08,128.35,129.67,126.61,126.95,1086588,0
2011-09-09,125.55,127.85,122.05,123.07,1690716,0
2011-09-12,121.83,124.23,121,123.94,1193085,0
2011-09-13,124.59,126.93,124,126.46,1154715,0
2011-09-14,127.4,130,125.51,128.67,1272123,0
2011-09-15,129.35,131.95,127.85,131.69,1349916,0
2011-09-16,132.45,132.65,129.72,130.18,1403715,0
2011-09-19,128.79,132.05,128,131.18,849414,0
2011-09-20,132.32,134.12,129.34,129.56,1297917,0
2011-09-21,129.79,131.57,126.66,126.76,936483,0
2011-09-22,122.11,125.33,120.11,122.85,1950879,0
2011-09-23,122.57,126.56,121.18,125,1133625,0
2011-09-26,125.15,126.46,120.97,125.59,936810,0
2011-09-27,128.16,131.33,127.17,129.36,1172658,0
2011-09-28,129.57,130.29,125.5,125.91,889152,0
2011-09-29,128.01,129.07,122.05,124.41,1137933,0
2011-09-30,122.75,123.33,121.1,121.43,1023342,0
2011-10-03,120,121.84,116.18,116.25,1166178,0
2011-10-04,114.02,121.41,113.74,121.34,1829265,0
2011-10-05,121.72,122.44,118.41,122.33,1282116,0
2011-10-06,123.11,125.06,121.58,124.3,1396302,0
2011-10-07,125.01,125.04,121.1,121.48,729888,0
2011-10-10,123.2,126.74,123.09,126.46,907116,0
2011-10-11,125.66,129.56,125.33,128.45,996258,0
2011-10-12,129.17,130,126.93,127.39,914208,0
2011-10-13,127.26,129.5,127.21,129.08,615381,0
2011-10-14,130.44,131.81,129.75,131.13,761502,0
2011-10-17,130.71,131.4,128.67,129.34,930366,0
2011-10-18,129.93,130.65,126.67,127.59,2068395,0
2011-10-19,137.51,141.83,136.67,139.21,4327488,0
2011-10-20,140.7,140.83,137.67,139.47,1328352,0
2011-10-21,137.62,140,136.05,138.54,1626645,0
2011-10-24,138.3,143.15,137.5,140.8,1687650,0
2011-10-25,140.17,142.73,139.19,139.79,1071522,0
2011-10-26,142.32,142.62,139.14,140.18,810300,0
2011-10-27,142.73,146.89,142.09,145.1,1821411,0
2011-10-28,144.66,147.67,144,145.51,1111113,0
2011-10-31,144.67,147.16,144.62,144.62,866010,0
2011-11-01,141.82,143.82,140.14,142.06,1236708,0
2011-11-02,142.99,143.91,140.96,142.37,721854,0
2011-11-03,143.81,146.07,142.2,145.78,809553,0
2011-11-04,145.49,145.75,142.74,144.08,667899,0
2011-11-07,142.68,145,142.67,144.12,810576,0
2011-11-08,144.32,147.33,144.12,147.06,660771,0
2011-11-09,145,145.76,142.2,143.09,874500,0
2011-11-10,144.17,145.01,141.67,143.18,686799,0
2011-11-11,144.33,147.3,144.02,146.66,665073,0
2011-11-14,146.52,149.17,146.08,146.83,610230,0
2011-11-15,146.38,149.67,146.38,149.59,575202,0
2011-11-16,147.61,149,146,146.15,1264356,0
2011-11-17,147.27,147.27,141.14,142.96,1108518,0
2011-11-18,142.17,143.45,138.4,141.02,1027881,0
2011-11-21,139.44,141.1,138.03,140.27,927978,0
2011-11-22,139.75,141.07,138.33,139.56,777828,0
2011-11-23,138.4,140.8,136.79,138.98,701214,0
2011-11-25,137.78,139.99,137.33,137.75,469140,0
2011-11-28,141,142.5,140.02,141.65,1099359,0
2011-11-29,140.76,141.94,140.32,140.87,896811,0
2011-11-30,144.9,145.99,142.92,144.74,1456074,0
2011-12-01,141.56,146.17,141.52,145.2,1203372,0
2011-12-02,146.67,148.57,143.02,144.62,1544868,0
2011-12-05,146.38,148.27,144.63,145.48,890352,0
2011-12-06,146,146.81,144.48,146.65,1265862,0
2011-12-07,145.17,147.18,144.14,146.63,721770,0
2011-12-08,146.17,146.86,143.23,143.33,505146,0
2011-12-09,144.45,147.03,143.98,146.8,708948,0
2011-12-12,146.18,146.18,143.92,144.57,613413,0
2011-12-13,145.78,148,143.84,144.8,863433,0
2011-12-14,143.91,144.64,140.58,141.17,974631,0
2011-12-15,142.15,143.2,140.28,142.78,1052481,0
2011-12-16,143.64,144.71,142.19,144.04,1001778,0
2011-12-19,144.77,145.65,143.69,144.06,589524,0
2011-12-20,146.22,148.46,145.22,147.86,971550,0
2011-12-21,148.42,148.42,146.26,146.91,744678,0
2011-12-22,147.88,150,147.6,149.29,780906,0
2011-12-23,150,152.91,149.67,152.55,795015,0
2011-12-27,152.83,155.22,151.86,154.49,785028,0
2011-12-28,155,155,152.18,152.57,490191,0
2011-12-29,152.54,155.35,151.91,155.34,632937,0
2011-12-30,155.44,156.42,154.34,154.34,545430,0
2012-01-03,157,157.98,155.72,157.24,1033566,0
2012-01-04,157.34,158.17,155.33,155.65,872013,0
2012-01-05,155.68,157.54,154.69,157.45,1569618,0
2012-01-06,157,157.66,152.96,153.49,1522332,0
2012-01-09,152.94,153.25,150.08,150.5,1398405,0
2012-01-10,151.99,152.15,148.85,150.06,1305900,0
2012-01-11,149.46,152.59,148.7,152.32,957315,0
2012-01-12,152.92,153.62,151.68,152.71,645762,0
2012-01-13,152.48,153.66,151.33,153.15,610107,0
2012-01-17,154.7,155.67,154.05,155.12,936939,0
2012-01-18,155.19,157.07,155.14,156.95,885567,0
2012-01-19,157.91,158.83,155.83,158.22,1769283,0
2012-01-20,148.33,149.93,143.09,148.56,4840845,0
2012-01-23,149.33,152.62,147,148.13,2157063,0
2012-01-24,147.17,148.7,145.83,146.67,1267605,0
2012-01-25,146.63,151.89,145.55,151.89,1572321,0
2012-01-26,152.32,152.91,150.67,152.13,1267140,0
2012-01-27,151.52,153.86,151.2,153,625731,0
2012-01-30,151.67,152.67,150.45,152.17,1024173,0
2012-01-31,152.79,153.5,151.3,153.3,674940,0
2012-02-01,154,154.98,152.97,154.31,614193,0
2012-02-02,154.67,162.95,154.5,161,3218217,0
2012-02-03,162.12,165.18,161.17,164,2027280,0
2012-02-06,163.22,164.75,161.04,163.8,1073682,0
2012-02-07,163.06,164.86,162.8,164.67,681861,0
2012-02-08,164.03,164.43,161.67,163.97,840270,0
2012-02-09,164.49,164.51,162.59,164.14,731337,0
2012-02-10,163.18,164.5,162.13,163.61,883893,0
2012-02-13,164.19,168.67,164.03,167.69,1430046,0
2012-02-14,167.57,171.52,166.87,170.13,1445028,0
2012-02-15,171.72,171.87,168.24,168.41,1078341,0
2012-02-16,168.49,171.08,167.83,169.18,1094622,0
2012-02-17,170.13,170.63,168.33,168.66,758628,0
2012-02-21,168.93,169.66,166.67,168.3,525426,0
2012-02-22,167.88,169.36,167.01,168.03,548955,0
2012-02-23,168.95,169.9,167.67,168.79,483753,0
2012-02-24,169.66,171.21,168.61,170.92,620562,0
2012-02-27,169.3,172.82,169.16,171.41,848646,0
2012-02-28,171.96,172.5,170.58,171.9,615660,0
2012-02-29,171.49,172.04,170.35,170.54,659328,0
2012-03-01,170.04,173.83,169.83,173.78,930411,0
2012-03-02,173.33,174.37,171.77,172.3,655344,0
2012-03-05,171.47,173.2,170.43,171.14,648063,0
2012-03-06,170.22,170.5,167.76,168.88,814740,0
2012-03-07,169.18,170.4,169.07,169.42,334281,0
2012-03-08,170.37,173.23,170.08,172.29,589452,0
2012-03-09,173.29,175.5,172.7,174.61,968940,0
2012-03-12,174.87,176.57,174.14,175.49,895932,0
2012-03-13,176.67,177.33,175.67,177.11,647199,0
2012-03-14,177.3,177.67,175.28,176.07,758889,0
2012-03-15,175.69,176.23,174.63,176.07,646332,0
2012-03-16,175.31,177.04,175.31,176.58,1164333,0
2012-03-19,176,176.68,175.05,176.51,594669,0
2012-03-20,175.41,177.31,175,177.21,445269,0
2012-03-21,177.21,178.62,176.79,177.64,410664,0
2012-03-22,176.92,179.34,176.33,178.27,579258,0
2012-03-23,178.9,178.9,176.87,177.8,400026,0
2012-03-26,179.13,180.79,177.97,180.65,567441,0
2012-03-27,181,183.49,179.84,182.1,941274,0
2012-03-28,182.86,183.2,179.55,181.54,552336,0
2012-03-29,181.47,183.07,178.73,181.23,780411,0
2012-03-30,181.86,182.47,179.38,180.58,1117575,0
2012-04-02,178.94,182.33,178.94,181.94,764847,0
2012-04-03,181.48,183.03,181.18,182.8,608466,0
2012-04-04,181.78,182.5,180,181.32,483477,0
2012-04-05,180.66,181.88,180.33,181.51,321900,0
2012-04-09,180,180.8,177.84,179.69,546780,0
2012-04-10,179.06,179.66,176.1,178.41,1041201,0
2012-04-11,179.56,180.58,178.96,180,1022700,0
2012-04-12,181.27,184.71,180.76,183.86,1239759,0
2012-04-13,183.98,184.23,181.34,182.19,618603,0
2012-04-16,183.85,184,178.11,180.36,973491,0
2012-04-17,182.16,183.28,179.16,181.84,1462731,0
2012-04-18,191.36,198.3,189.87,194.84,4239633,0
2012-04-19,195.5,196.62,191.77,193.07,1408077,0
2012-04-20,192.51,194.03,189.74,192.19,1733880,0
2012-04-23,188.91,190.2,186.77,189.15,1024992,0
2012-04-24,189,190.2,185.24,186.7,732657,0
2012-04-25,188.75,192.79,188.75,191.83,828933,0
2012-04-26,190.52,192.92,189.24,192.21,536781,0
2012-04-27,193.33,195.45,191.36,195.27,757059,0
2012-04-30,195.33,196.66,192.53,192.73,512721,0
2012-05-01,192.7,196.7,192.07,196.09,769185,0
2012-05-02,194.53,197.21,194.19,195.39,538140,0
2012-05-03,196.48,196.93,192.21,192.79,560556,0
2012-05-04,191.67,192.6,186.73,188.39,939462,0
2012-05-07,187.31,189.49,186,188,832146,0
2012-05-08,186.67,186.67,182.92,185.67,1074882,0
2012-05-09,183.55,185.48,181.87,183.2,1315563,0
2012-05-10,184.39,185.98,183.51,185.58,719067,0
2012-05-11,185.06,188.09,183.33,186.32,705699,0
2012-05-14,184.57,185.91,182.65,183.52,652845,0
2012-05-15,185.27,186.3,181.55,182.28,856203,0
2012-05-16,181.94,182.83,178.03,179.06,1278027,0
2012-05-17,178,178.49,172.67,173.03,976953,0
2012-05-18,173.06,173.67,169.69,170.41,1051590,0
2012-05-21,170.38,176,169.15,175.69,1051611,0
2012-05-22,175.78,178.87,174.05,175.03,789168,0
2012-05-23,174.21,177.51,172.67,176.96,714861,0
2012-05-24,177.51,178.21,174.32,177.17,525990,0
2012-05-25,176.56,177.02,175,175.52,573396,0
2012-05-29,176.3,177.77,174.56,175.97,627549,0
2012-05-30,175.48,177.71,173.24,177.18,731796,0
2012-05-31,176.72,177.58,174,174.37,954444,0
2012-06-01,170.59,172.36,166.07,167.67,1137618,0
2012-06-04,167.67,172.25,166,172.07,848052,0
2012-06-05,171.04,175,170.55,174.13,816135,0
2012-06-06,174.33,179,174.33,177.81,1085346,0
2012-06-07,179.83,180.92,176.26,176.5,834906,0
2012-06-08,175.18,179.43,175.04,178.9,593463,0
2012-06-11,180.4,181.2,173.02,173.63,930417,0
2012-06-12,175.51,177.48,173.07,176.96,671259,0
2012-06-13,175.57,178.92,175,175.32,431532,0
2012-06-14,175.17,178.9,175.17,175.99,643563,0
2012-06-15,176.08,178.2,174.86,177.22,1421868,0
2012-06-18,176.97,182.46,175.97,181.75,856935,0
2012-06-19,183.03,184.56,181.54,182.86,675606,0
2012-06-20,183.42,184.02,181.01,182.74,521682,0
2012-06-21,183.44,185.59,178.94,179.01,808398,0
2012-06-22,179.85,183.62,179.85,183.37,2117211,0
2012-06-25,181.23,182.3,179.09,179.94,711873,0
2012-06-26,180.53,181.73,178.69,181.44,530703,0
2012-06-27,182.41,183.54,181.16,181.41,375999,0
2012-06-28,180.23,180.52,177.04,178.76,803664,0
2012-06-29,181.67,184.65,180.99,184.6,999855,0
2012-07-02,185.49,189.05,185.21,188.66,995637,0
2012-07-03,187.92,189.98,187.47,188.87,373599,0
2012-07-05,188.73,189,186.74,187.8,556083,0
2012-07-06,187.08,187.48,183.33,183.82,867102,0
2012-07-09,184.12,185,182.55,183.8,410274,0
2012-07-10,181.87,182.62,175.81,177.26,1930884,0
2012-07-11,177.54,179.48,176.57,178.34,748425,0
2012-07-12,177.08,179.11,173.75,178.2,772659,0
2012-07-13,178.33,180.82,177.75,180.01,912300,0
2012-07-16,180.18,180.68,178,178.84,490500,0
2012-07-17,180.82,182.31,178.36,181.37,971544,0
2012-07-18,182.52,184.92,181.5,183.12,767601,0
2012-07-19,184.33,184.53,180,181.4,1499142,0
2012-07-20,172,172.67,164.85,166.17,4596102,0
2012-07-23,161,161.88,155.75,159.16,2839350,0
2012-07-24,160.45,160.63,156.67,157.49,1443870,0
2012-07-25,159.53,161.98,158.34,161.2,1453617,0
2012-07-26,163.33,164.47,162.05,163.07,1391514,0
2012-07-27,164.66,167.23,163.4,166.31,908988,0
2012-07-30,163.28,165.69,161.36,163.87,1079115,0
2012-07-31,162.45,163.92,160.17,160.5,1067664,0
2012-08-01,161.67,162.92,158.93,158.93,856449,0
2012-08-02,157.64,159.53,157.01,159.26,1072530,0
2012-08-03,161.67,165.33,160.75,164.28,1008066,0
2012-08-06,164.48,165.38,163.26,163.6,555531,0
2012-08-07,163.71,166.59,163.71,165.59,517080,0
2012-08-08,164.7,167.39,164.68,167.07,658779,0
2012-08-09,167.7,167.7,164.81,165.85,686418,0
2012-08-10,165.48,166.33,164,166.19,688653,0
2012-08-13,166.05,170.88,166.05,169.44,1055595,0
2012-08-14,170.82,170.82,168.08,169.95,657615,0
2012-08-15,169.17,172.5,168.97,172.44,776103,0
2012-08-16,172.63,172.79,170.67,171.65,583197,0
2012-08-17,172.33,172.33,169.69,170.58,716505,0
2012-08-20,170.06,171.23,169.15,170.11,620013,0
2012-08-21,170.33,171.99,168.34,169.17,876375,0
2012-08-22,168.81,169.8,167.67,169.25,463023,0
2012-08-23,168.63,169.29,167.04,167.74,462576,0
2012-08-24,167.93,169.31,166.67,168.51,447321,0
2012-08-27,167.68,168.78,166.33,166.9,572136,0
2012-08-28,166.5,166.85,165.43,166,695328,0
2012-08-29,166,166.71,165.35,165.51,494646,0
2012-08-30,164.44,165.32,162.2,163.89,439497,0
2012-08-31,164.13,165.99,162.83,163.93,612063,0
2012-09-04,163.42,165.39,162.74,163.7,730320,0
2012-09-05,163.32,164.23,162,162.57,672222,0
2012-09-06,163.34,165.52,163.05,165.31,967056,0
2012-09-07,165.87,167.28,164.28,166.91,662235,0
2012-09-10,165.79,167.31,164.77,165.06,777396,0
2012-09-11,164.81,164.9,162.17,162.47,911622,0
2012-09-12,163.23,164.35,161.67,162.03,633936,0
2012-09-13,162,164.34,160.42,163.24,1031790,0
2012-09-14,163.53,167.47,162.43,167.22,1118202,0
2012-09-17,166.86,171.31,166.59,170.1,1047900,0
2012-09-18,171.06,172.61,169.85,170.79,894831,0
2012-09-19,170.85,171.33,169.15,169.8,551292,0
2012-09-20,169.5,169.5,167.11,168.78,986670,0
2012-09-21,169.33,172.85,169.33,172.59,2090955,0
2012-09-24,171.67,173.15,170.2,172.5,708219,0
2012-09-25,172.52,173.88,170.37,170.52,767535,0
2012-09-26,170.31,170.92,164.75,165.21,1188777,0
2012-09-27,166.14,167,164.67,166.55,926187,0
2012-09-28,166.07,166.17,163.84,165.21,804780,0
2012-10-01,166.93,168.8,165.5,166.6,713892,0
2012-10-02,166.33,167.38,164.8,166.92,1058232,0
2012-10-03,167.71,170.44,166.69,170.34,986469,0
2012-10-04,170.92,173.33,169.57,172.16,1104054,0
2012-10-05,173.23,173.33,169.83,170.44,929235,0
2012-10-08,169.54,170.26,169.01,169.77,766455,0
2012-10-09,167.59,168.67,163.01,165.05,1874019,0
2012-10-10,165.51,166.16,163.2,164.88,1207386,0
2012-10-11,166.49,166.89,164.32,164.88,795753,0
2012-10-12,164.88,166.88,164.41,164.86,1005132,0
2012-10-15,169.03,171.13,168.33,170.84,1418787,0
2012-10-16,171.74,178.26,171.66,177.71,4296051,0
2012-10-17,170.02,181.4,170,177.47,4964769,0
2012-10-18,177.21,178.81,175.47,178.61,1340613,0
2012-10-19,179.41,182.02,178.67,179.45,2020932,0
2012-10-22,180,183.98,180,183.73,1943760,0
2012-10-23,181.73,183.87,179.71,182.2,1447437,0
2012-10-24,183.09,183.27,180.52,181,835755,0
2012-10-25,181.71,182.76,180.17,181.88,750705,0
2012-10-26,179.57,181.6,178.33,178.61,1097217,0
2012-10-31,178.67,181.7,177.52,180.74,1028190,0
2012-11-01,181.67,183.16,177.94,180.32,1372083,0
2012-11-02,179.67,183.72,179.07,180.49,1003611,0
2012-11-05,180.17,181.08,179.13,180.27,865296,0
2012-11-06,180.82,183.33,180.39,181.3,581226,0
2012-11-07,179.02,180.33,177,179.23,1038051,0
2012-11-08,178.71,179.41,176.91,177.17,790344,0
2012-11-09,175.66,178.61,175.66,176.53,1001031,0
2012-11-12,176.64,179.17,176.33,177.88,781779,0
2012-11-13,177.53,179.92,176.67,178.72,705894,0
2012-11-14,178.89,179.65,174.91,175.49,827898,0
2012-11-15,174.78,176.33,173.43,174.76,825744,0
2012-11-16,174.62,178.93,174.51,177.97,1123200,0
2012-11-19,180,183.33,179.39,180.83,834987,0
2012-11-20,180.44,181.33,177.96,178.83,642114,0
2012-11-21,178.57,179.75,177.4,178.15,358353,0
2012-11-23,179.37,179.54,178.25,179.17,134562,0
2012-11-26,178.71,180,177.11,178.08,669129,0
2012-11-27,177.9,178.21,174.82,175,852252,0
2012-11-28,174.67,177.1,174,176.83,997677,0
2012-11-29,177.47,179.7,177.08,178.32,510399,0
2012-11-30,177.8,178.03,175.67,176.33,653700,0
2012-12-03,176.25,177.63,174.69,175.14,624840,0
2012-12-04,175.25,176.25,173.53,175.72,701715,0
2012-12-05,175.92,175.92,171.86,172.26,899055,0
2012-12-06,171.64,173.6,170,173.26,739854,0
2012-12-07,173.51,173.78,171.08,172.76,570261,0
2012-12-10,172.38,175.63,172.38,175.62,749751,0
2012-12-11,175.59,180.26,175.52,178.77,1282767,0
2012-12-12,179.05,181.71,178.91,179.86,734361,0
2012-12-13,178.58,180,177.67,179.32,639804,0
2012-12-14,178.76,179.47,177.31,177.7,643731,0
2012-12-17,178.46,184.33,178.36,183.67,2055327,0
2012-12-18,184.33,184.65,181.67,182.17,1285668,0
2012-12-19,182.37,182.48,169.36,171.82,7257138,0
2012-12-20,169.64,170.4,162.63,162.77,5110719,0
2012-12-21,160.36,168.33,158.75,165.59,4012455,0
2012-12-24,165.07,165.29,162.59,163.24,721194,0
2012-12-26,163.91,164.37,159.86,160.05,1078392,0
2012-12-27,160.33,162.89,160.27,162.39,969033,0
2012-12-28,161.57,162.08,159.83,159.83,638781,0
2012-12-31,160.08,163.56,159.87,163.46,878550,0
2013-01-02,168.83,169.3,163.34,165.84,1255299,0
2013-01-03,165.29,168.82,165.01,167.89,956391,0
2013-01-04,168.57,168.57,166.27,166.76,706434,0
2013-01-07,165.86,168.13,165.86,167.33,586689,0
2013-01-08,167.49,169.01,166.84,168.14,718083,0
2013-01-09,168.78,170.12,168.11,168.91,448686,0
2013-01-10,170.27,170.27,168.33,169.62,403407,0
2013-01-11,168.92,169.25,167.53,168.67,885924,0
2013-01-14,170.8,171,168.43,170.91,923796,0
2013-01-15,168.3,169.85,166.67,167.86,1926336,0
2013-01-16,167.33,168.02,165.78,166.17,1201977,0
2013-01-17,167.2,172.49,161.93,171.4,4612902,0
2013-01-18,170.66,171.92,169.02,169.44,1778961,0
2013-01-22,168.38,173.73,168.34,172.83,3021879,0
2013-01-23,188.54,192.42,187,189.02,5270643,0
2013-01-24,189.4,194.48,189.34,193.67,2247423,0
2013-01-25,192.19,193.6,190.76,192.61,1494234,0
2013-01-28,191.67,193.57,190.86,192.64,998160,0
2013-01-29,192.64,192.64,190.25,191.48,611157,0
2013-01-30,191.04,192.02,190,191,700356,0
2013-01-31,190.83,191.91,190.44,191.46,778272,0
2013-02-01,192.38,195.22,192,194.56,1221555,0
2013-02-04,192.79,193.63,190.71,191.2,924210,0
2013-02-05,191.83,192.61,190.21,191.2,712431,0
2013-02-06,191.04,192.47,189.42,190.63,573939,0
2013-02-07,190.58,191.64,187.81,190.11,544482,0
2013-02-08,190.67,193.22,190.18,192.92,509604,0
2013-02-11,192.12,192.65,189.47,190.51,770940,0
2013-02-12,191.14,191.24,189.51,190.46,423156,0
2013-02-13,190.22,192.42,190.12,191.23,337554,0
2013-02-14,189.74,191.2,189.02,190.42,582456,0
2013-02-15,190,190.63,189.31,189.74,734034,0
2013-02-19,189.05,194.33,188.84,194.09,886764,0
2013-02-20,192,192.56,184.17,185.61,2200107,0
2013-02-21,183.78,187.9,182.25,187.08,1627257,0
2013-02-22,191.3,193.14,190,191.35,881886,0
2013-02-25,192.16,192.99,188.78,188.78,659652,0
2013-02-26,189.09,191.06,187.88,189.59,606012,0
2013-02-27,189.26,192.93,189.26,191.17,505842,0
2013-02-28,191.15,192.29,164.12,169.96,2753481,0
2013-03-01,184.35,186,182.19,184.47,3336717,0
2013-03-04,183.67,184.29,176.75,180.44,1890432,0
2013-03-05,177.76,178.5,171.33,175.24,3249798,0
2013-03-06,175.5,178.47,172.36,173.26,1730586,0
2013-03-07,173.27,174.32,168.55,171.06,2239074,0
2013-03-08,171.41,172.98,169.12,171.54,1101636,0
2013-03-11,170.59,174.58,170.59,172.25,753900,0
2013-03-12,172.1,172.78,169.05,170.97,1072647,0
2013-03-13,170.75,171.47,169,169.78,900900,0
2013-03-14,171.56,172.48,161.13,163.3,4707099,0
2013-03-15,161.99,162.92,151.73,153.15,7628697,0
2013-03-18,155.12,162.33,155.07,161.84,3540501,0
2013-03-19,161.66,162.02,157.09,160.89,2122293,0
2013-03-20,161.29,165.63,161,165.29,2348427,0
2013-03-21,170,170.67,162.11,162.26,2214051,0
2013-03-22,162.86,164.31,160.68,163.13,1686279,0
2013-03-25,163.34,164.54,161.37,162.8,1210077,0
2013-03-26,162.63,165.86,160.73,165.75,2132067,0
2013-03-27,165.1,166.54,163.06,163.51,1231794,0
2013-03-28,163.33,164.98,162.78,163.73,888819,0
2013-04-01,164.62,164.67,161.14,161.53,984204,0
2013-04-02,161.94,165.24,161.94,163.6,1086933,0
2013-04-03,164.67,167.87,163.65,166.16,1362954,0
2013-04-04,166.33,168,163.34,165.55,1310223,0
2013-04-05,163.29,164.33,162.01,163.32,824601,0
2013-04-08,164.28,167.2,163.87,164.67,997137,0
2013-04-09,165.5,166.43,163.6,165.51,851721,0
2013-04-10,165.68,167.5,164.97,166.28,917223,0
2013-04-11,166.67,171.3,166.67,170.86,1037169,0
2013-04-12,170.68,171.66,168.71,170.68,1119318,0
2013-04-15,170.38,171.91,169.33,170,1177575,0
2013-04-16,170.62,171.67,168.48,170.13,973491,0
2013-04-17,168.33,170.88,167.19,169.21,1186344,0
2013-04-18,169,170.11,162.86,164.46,2150421,0
2013-04-19,156.65,161.74,155.24,161.58,4584222,0
2013-04-22,163.09,163.09,156.67,158.29,1967508,0
2013-04-23,158.33,160.66,155.9,157.02,1508502,0
2013-04-24,156.71,159.86,156.42,158.96,808005,0
2013-04-25,159.53,162.75,158.74,161.27,946923,0
2013-04-26,160.84,162.75,159.67,162.25,1041357,0
2013-04-29,162.73,163.75,160.15,163.05,946203,0
2013-04-30,162.79,164.49,162.53,164.1,632439,0
2013-05-01,163.86,165.63,163.01,163.39,485229,0
2013-05-02,163.29,164.93,163,163.95,534039,0
2013-05-03,165.81,168.18,165.12,167.94,957894,0
2013-05-06,167.67,168.17,167.04,167.19,586821,0
2013-05-07,167.18,167.6,163.14,163.36,849546,0
2013-05-08,163.1,163.59,160.22,163.1,1125393,0
2013-05-09,163.41,170.6,163.33,168.6,1187583,0
2013-05-10,164.33,166.88,162.97,166.52,2547879,0
2013-05-13,165.75,166.91,161.67,161.9,1327758,0
2013-05-14,161.93,163.7,161.83,162.58,661449,0
2013-05-15,163.03,163.11,161.2,161.47,518610,0
2013-05-16,160.7,161.74,158.06,158.74,867177,0
2013-05-17,159.86,161.61,159.67,161.33,1172409,0
2013-05-20,160.79,162.43,159.47,159.81,603330,0
2013-05-21,159.57,163.08,159.57,161.96,620433,0
2013-05-22,162.05,163.15,156.2,156.77,1282746,0
2013-05-23,155.44,160.65,155.04,159.49,1482429,0
2013-05-24,164,169.33,163.57,167.18,2744790,0
2013-05-28,168.41,169.33,166.35,167.21,833121,0
2013-05-29,166,167.6,164.52,166.17,514965,0
2013-05-30,166.34,169.13,165.34,168.23,810021,0
2013-05-31,167.72,167.92,165.84,165.84,811383,0
2013-06-03,166.45,166.86,165,166.74,673437,0
2013-06-04,166.4,166.97,165.42,166.2,605721,0
2013-06-05,166.18,168.45,165.95,166.85,748593,0
2013-06-06,167.29,169.3,166.45,169.14,617829,0
2013-06-07,169.48,171.16,169.14,171.16,834483,0
2013-06-10,170.28,171.42,169.8,170.07,402396,0
2013-06-11,168.84,169.15,166.38,166.52,521013,0
2013-06-12,167.06,167.84,164.69,165.15,445224,0
2013-06-13,164.23,168.45,163.96,168.17,589140,0
2013-06-14,168.17,168.57,165.99,166.1,632571,0
2013-06-17,167.74,168.31,166.01,166.44,795339,0
2013-06-18,167.67,170.29,166.81,169.87,1625160,0
2013-06-19,170.17,172.02,169.5,170,842928,0
2013-06-20,168.94,169.73,165.48,165.84,928056,0
2013-06-21,166.75,168.36,166,167.63,975510,0
2013-06-24,166.17,169.55,165.11,168.06,800937,0
2013-06-25,168.94,169.47,166.22,167.23,501357,0
2013-06-26,165.98,170.18,165.83,167.97,723924,0
2013-06-27,168.81,169.2,167,167.4,470082,0
2013-06-28,166.67,169.65,166.22,168.71,866400,0
2013-07-01,169.73,169.73,166.89,167.18,826158,0
2013-07-02,166.6,169.08,166.34,167.06,831153,0
2013-07-03,166.77,167.93,166.44,166.57,350673,0
2013-07-05,168.15,168.87,166.97,168,473844,0
2013-07-08,167.97,168.55,166.13,166.69,1195011,0
2013-07-09,142.67,143.29,135.56,139.77,16729281,0
2013-07-10,139.18,142.8,139,140.89,3573897,0
2013-07-11,141.42,143.5,140.71,143.33,1802334,0
2013-07-12,143.21,144.17,141.05,143.01,1981317,0
2013-07-15,142.52,142.8,139.27,142.26,2699532,0
2013-07-16,142.17,142.6,139.45,140.71,1287318,0
2013-07-17,141,141.67,137.69,138.51,2309211,0
2013-07-18,138.53,141.8,138.33,140.49,2304522,0
2013-07-19,122,131.06,119.01,130.89,14023200,0
2013-07-22,131.11,133.29,130.73,131.97,2492142,0
2013-07-23,132.07,132.99,130.47,131.54,2010942,0
2013-07-24,131.2,131.92,127.37,127.99,2111424,0
2013-07-25,126.92,127.98,123.53,125.11,2820213,0
2013-07-26,124.67,127.96,123.1,127.43,1485030,0
2013-07-29,132.43,133.67,128.73,130.33,4228557,0
2013-07-30,130.49,131.25,128,128.61,2774187,0
2013-07-31,128.94,130.8,128.03,129.33,2600508,0
2013-08-01,129.7,131.93,129.5,130.82,1926903,0
2013-08-02,130.13,131.39,129.67,131.22,1471881,0
2013-08-05,130.6,131.33,129.73,131.21,755934,0
2013-08-06,131.16,131.59,130.76,130.98,1001352,0
2013-08-07,131.04,131.24,128.73,129.98,1105881,0
2013-08-08,130.25,131.65,129.85,131.54,747414,0
2013-08-09,131.59,131.91,129.33,130.62,789813,0
2013-08-12,130.57,131.32,129.26,129.53,721815,0
2013-08-13,129.83,130.17,126.2,128.53,1317786,0
2013-08-14,128.8,129.31,127.81,128.65,619743,0
2013-08-15,127.87,128.35,126.98,127.91,759807,0
2013-08-16,127.57,128.13,125.77,126.11,1269291,0
2013-08-19,126.44,128.99,125.18,128.32,1951872,0
2013-08-20,128.19,130.59,128.16,128.48,979896,0
2013-08-21,128.37,129.57,127.83,128.97,592908,0
2013-08-22,128.83,130.27,128.02,130.05,379203,0
2013-08-23,130.65,130.65,129.36,130.03,615483,0
2013-08-26,130.6,131.33,129.76,130.56,677250,0
2013-08-27,130.01,130.01,128.24,128.74,934116,0
2013-08-28,129.05,130.23,128.47,129.15,1385121,0
2013-08-29,128.54,129.89,127.78,128.2,739806,0
2013-08-30,128,130.04,127.31,128.84,855123,0
2013-09-03,129.4,130.16,128.18,128.39,902928,0
2013-09-04,127.78,129.49,127.78,129.11,1614537,0
2013-09-05,129.39,129.59,127.91,128.15,835854,0
2013-09-06,128.07,128.87,127,128.23,954828,0
2013-09-09,128.14,129.21,127.94,128.3,1186110,0
2013-09-10,128.33,129.05,125.63,125.66,2152722,0
2013-09-11,125.92,126.16,124.78,125.5,1685943,0
2013-09-12,125.33,126.22,123.45,124.23,3061161,0
2013-09-13,124.49,125.59,123.56,125,2146116,0
2013-09-16,125.67,126.57,124.91,125.02,762357,0
2013-09-17,124.67,124.93,124.34,124.65,2518119,0
2013-09-18,124.94,125,123.44,124.17,1247718,0
2013-09-19,124.21,125.17,123.04,123.33,1416273,0
2013-09-20,123.81,125.25,122.82,124.9,3208350,0
2013-09-23,124.44,125.12,123.34,123.61,840177,0
2013-09-24,123.54,123.61,121.15,121.3,1428885,0
2013-09-25,126.06,126.66,121.85,122.44,2007300,0
2013-09-26,122.56,123.77,121.67,122.8,1225800,0
2013-09-27,122.11,123.8,121.99,122.49,1217700,0
2013-09-30,122.12,126,121.43,125.42,1761600,0
2013-10-01,125.15,125.67,123.52,124.13,1276566,0
2013-10-02,123.86,125.15,122.87,123.2,910824,0
2013-10-03,123.44,123.48,119.34,120.31,2487207,0
2013-10-04,120.31,121.96,120.09,121.43,1104384,0
2013-10-07,120.92,127.44,120.76,127,2308839,0
2013-10-08,127.1,133.77,126.99,127.08,3853200,0
2013-10-09,127.82,130.54,127.63,129.72,2253300,0
2013-10-10,130.79,130.81,128.14,129.07,1196700,0
2013-10-11,128.4,130.73,127.92,130.06,577200,0
2013-10-14,129.38,135.15,128.4,133.89,1455600,0
2013-10-15,133.72,134.59,129.89,130.07,1255800,0
2013-10-16,131.02,134.49,130.95,133.78,1262400,0
2013-10-17,133.67,136.3,131.75,133.04,3112800,0
2013-10-18,123.41,128.5,123.33,125.51,6370560,0
2013-10-21,125.52,125.52,122,124.01,2631600,0
2013-10-22,123.8,124.63,122.49,122.77,1682124,0
2013-10-23,122.26,125.63,121.86,124.99,1487400,0
2013-10-24,125.75,126.26,122,123.43,974436,0
2013-10-25,123.3,123.74,121.69,123.04,1167600,0
2013-10-28,123.02,125.88,122.57,125.2,1608300,0
2013-10-29,124.96,127.07,124.2,125.89,1994400,0
2013-10-30,125.9,126.33,124.53,124.9,1052100,0
2013-10-31,125,126.13,123.41,123.83,1485855,0
2013-11-01,124.7,124.7,122.92,124.01,1296000,0
2013-11-04,124.28,128.23,124.08,127.41,1639500,0
2013-11-05,126.81,127.3,124.91,124.96,1223973,0
2013-11-06,125.34,126.09,124.71,125.72,582960,0
2013-11-07,126.62,126.72,125.28,126.53,930069,0
2013-11-08,126.21,130.22,125.7,129.94,1194900,0
2013-11-11,130.28,132.67,129.2,131.79,1637100,0
2013-11-12,130.69,132.85,130.5,132.01,1366638,0
2013-11-13,132,132.58,130.57,132.08,741345,0
2013-11-14,132.34,132.67,131.71,132.42,426327,0
2013-11-15,131.17,132.27,129.22,131.48,1054200,0
2013-11-18,131.5,132.93,129.96,130.99,888000,0
2013-11-19,131.12,132.78,130.42,131.53,428700,0
2013-11-20,131.89,132.66,131.02,131.5,417999,0
2013-11-21,131.42,131.7,129.41,130.17,641700,0
2013-11-22,129.7,130.61,129.01,129.9,425400,0
2013-11-25,129.64,130.11,127.7,128.17,591000,0
2013-11-26,127.18,127.93,124.45,124.84,1423200,0
2013-11-27,125.48,126.2,124.7,126,652200,0
2013-11-29,126.14,126.33,124.76,125.63,415653,0
2013-12-02,126.07,126.17,124.79,125.16,585900,0
2013-12-03,124.66,125.17,124.04,124.27,819600,0
2013-12-04,122.5,124.16,120.74,123.56,2328273,0
2013-12-05,123.63,123.98,121.78,122.61,809364,0
2013-12-06,126.91,127.2,124.56,125.79,1533600,0
2013-12-09,125.66,125.86,124.17,125.53,1080900,0
2013-12-10,125.03,127.17,125.03,126.51,957900,0
2013-12-11,126.21,126.21,121.57,122.21,1708200,0
2013-12-12,121.81,123.62,121.68,122.77,1449300,0
2013-12-13,122.26,123.68,120.85,120.98,1270500,0
2013-12-16,121.32,123.22,120.67,120.76,1533600,0
2013-12-17,120.29,121.33,117.05,118.64,2253309,0
2013-12-18,118.81,120.94,118.17,120.41,1657818,0
2013-12-19,119.8,120.51,118.42,119.7,1229700,0
2013-12-20,119.72,121.66,119,121.45,3164100,0
2013-12-23,121.67,124.36,121.21,123.74,1434300,0
2013-12-24,123.74,124.83,123.05,123.65,556890,0
2013-12-26,124.12,125.25,123.33,124.93,1191600,0
2013-12-27,124.75,127.85,124.49,126.66,1261500,0
2013-12-30,126.65,127.85,125.98,127.69,979521,0
2013-12-31,127.4,128.13,126.03,128.03,1060662,0
2014-01-02,127.88,127.88,126.09,126.67,1382829,0
2014-01-03,126.78,127.56,124.25,124.49,1034883,0
2014-01-06,124.32,125.75,123.34,123.65,1183500,0
2014-01-07,123.8,125.63,123.58,124.59,1164300,0
2014-01-08,124.8,126.88,124.69,126.82,1494900,0
2014-01-09,126.96,129.95,126.57,128.93,1676100,0
2014-01-10,128.82,141.53,128.42,140.05,4489350,0
2014-01-13,137.36,138.25,130.67,131.02,3272100,0
2014-01-14,146.84,148,138.65,139.96,5936703,0
2014-01-15,140.19,140.36,134.06,137.6,2918511,0
2014-01-16,138.16,139.44,136.16,138.13,852105,0
2014-01-17,138.59,143.75,138,143.38,2811435,0
2014-01-21,148.3,149.17,144.33,146.46,2349900,0
2014-01-22,146.05,146.5,144.33,146.37,1180908,0
2014-01-23,146.33,147.8,144.85,146.33,2508945,0
2014-01-24,137.45,142.17,135.42,136.92,4490715,0
2014-01-27,137.07,138.8,136.08,136.21,1626627,0
2014-01-28,135.56,138.29,135.48,136.51,1214100,0
2014-01-29,135.01,139.85,135.01,138.4,1836600,0
2014-01-30,138.83,140.68,138.46,138.78,1267881,0
2014-01-31,136.64,137.81,135.35,135.86,1645800,0
2014-02-03,135.12,136.33,132.22,133.72,1998222,0
2014-02-04,134.44,137.99,134.16,136.37,1443729,0
2014-02-05,136.33,139.19,135.58,138.37,1198041,0
2014-02-06,138.99,140,137.84,138.26,1389009,0
2014-02-07,138,139.33,136.33,139.23,1212246,0
2014-02-10,138.69,144.28,138.36,143.22,1329561,0
2014-02-11,141.37,143.82,140.41,142.15,1154718,0
2014-02-12,142.91,146.23,142.4,146.12,1181448,0
2014-02-13,145.94,147.64,144.5,147.51,1335159,0
2014-02-14,144.03,147.32,143.75,146.28,1724343,0
2014-02-18,146.46,148.33,144.75,148.03,951201,0
2014-02-19,146.73,149.25,146.28,146.65,739809,0
2014-02-20,146.99,147.34,144.44,146.01,758496,0
2014-02-21,146.93,147.17,144.92,145.06,824685,0
2014-02-24,145.06,147.23,144.73,146.18,1091358,0
2014-02-25,145.71,146.33,144.33,144.96,877395,0
2014-02-26,146.14,147.42,144.92,146.12,824628,0
2014-02-27,146.06,148.57,145.33,148.05,1033197,0
2014-02-28,148.07,151.66,146.6,148.28,1847610,0
2014-03-03,147.43,154.16,146.68,151.28,2061837,0
2014-03-04,151.97,151.97,147.83,149.84,2228490,0
2014-03-05,149.51,150.67,147.85,148.97,780435,0
2014-03-06,149.03,149.92,147.37,148.12,777270,0
2014-03-07,148.74,150.16,147.26,147.99,681615,0
2014-03-10,147.69,148.16,145.35,146.2,1098897,0
2014-03-11,146.55,147.35,144.64,145.06,836430,0
2014-03-12,144.28,147.3,143.02,144.38,1074180,0
2014-03-13,144.67,146.33,142.86,143.22,797055,0
2014-03-14,142.27,143.91,140.73,141.02,915558,0
2014-03-17,141.34,143.44,141.02,142.2,750792,0
2014-03-18,141.92,143.25,141.72,143.01,513165,0
2014-03-19,142.84,145.03,142.84,144.85,942534,0
2014-03-20,143.77,145.79,141.72,145.67,764952,0
2014-03-21,147.85,147.85,142.81,142.96,1927749,0
2014-03-24,143.72,145.05,139.75,140.69,1034625,0
2014-03-25,140.95,142.51,139.99,140.97,516015,0
2014-03-26,141.97,143.33,141.11,141.55,688200,0
2014-03-27,140.83,143.84,139.43,142.87,2185389,0
2014-03-28,143.2,146.3,142.88,145,1831560,0
2014-03-31,144.99,147.33,144.33,146,1557063,0
2014-04-01,162.02,167.77,156.74,164.53,8597091,0
2014-04-02,168.12,174.17,166.2,172.83,4018041,0
2014-04-03,173.15,180.41,173.15,180.21,3708681,0
2014-04-04,178.33,178.89,168.39,168.51,4228824,0
2014-04-07,168.33,171.27,165.45,165.68,2056374,0
2014-04-08,166.67,166.78,161.46,163.28,2325606,0
2014-04-09,147.31,153.97,146.34,152.21,7851927,0
2014-04-10,153.26,155,150.83,151.2,2117799,0
2014-04-11,150.05,150.54,144.57,146.54,2433393,0
2014-04-14,147.38,147.58,140.8,141.67,2108700,0
2014-04-15,141.78,142.42,136.87,139.03,2303523,0
2014-04-16,141.95,142.04,137.75,138.38,2172249,0
2014-04-17,138.33,139.18,136.67,137.33,1619373,0
2014-04-21,136.67,138.91,136.14,137.04,1169337,0
2014-04-22,143.27,143.88,138.55,140.78,3036732,0
2014-04-23,129.04,132.47,124.11,124.64,6610578,0
2014-04-24,125.45,125.51,122.67,123.77,1534788,0
2014-04-25,122.84,123.33,120.81,122.12,1718796,0
2014-04-28,122.97,123.96,121.46,122.6,1570593,0
2014-04-29,124.13,125.67,117.79,120.53,1825113,0
2014-04-30,119.74,121.22,119.34,120.57,1256349,0
2014-05-01,121.75,123.66,119.46,119.71,1385859,0
2014-05-02,123.53,123.54,121.05,121.2,2415996,0
2014-05-05,120.62,121.93,119.76,121.32,1402509,0
2014-05-06,120.47,122.1,120,120.1,2134638,0
2014-05-07,120.08,120.75,117.51,117.65,2193612,0
2014-05-08,117.3,119.94,117.1,117.45,3065064,0
2014-05-09,117.19,117.77,115.49,117.69,2754009,0
2014-05-12,118.04,122.38,116.69,121.89,1607787,0
2014-05-13,121.83,122.79,120.67,121.82,1315716,0
2014-05-14,121.3,125.2,120.67,123.89,2411862,0
2014-05-15,124.18,124.32,120.19,121.48,1926960,0
2014-05-16,121.72,124.9,120.81,124.7,1893285,0
2014-05-19,124.01,125.73,123.35,123.64,1287903,0
2014-05-20,123.22,123.66,121.06,121.2,785589,0
2014-05-21,121.83,122.81,121.04,122.11,530217,0
2014-05-22,121.76,123.62,121.08,121.55,857427,0
2014-05-23,121.56,122,120.88,121.29,851742,0
2014-05-27,121.52,124.27,120.84,123.79,1481652,0
2014-05-28,123.74,123.96,121.55,121.56,1119132,0
2014-05-29,122.2,125.4,121.6,124.95,1241880,0
2014-05-30,125.01,125.02,122.43,123.25,914718,0
2014-06-02,122.9,124.09,122.06,123.63,1181898,0
2014-06-03,122.99,124.64,122.99,123.65,728160,0
2014-06-04,123.1,124.13,122.9,123.38,896727,0
2014-06-05,123.72,124.87,122.81,122.95,1090212,0
2014-06-06,123.4,123.86,122.67,123.75,884508,0
2014-06-09,123.64,125.27,123.29,124.95,959847,0
2014-06-10,124.45,126.53,124.3,125.87,987747,0
2014-06-11,125.74,128.23,125.6,127.46,1292850,0
2014-06-12,127.03,130.97,127,130.79,1830987,0
2014-06-13,130.62,132.95,130.21,132.27,1675923,0
2014-06-16,132.5,136.99,132.29,136.61,2203521,0
2014-06-17,136.93,137.31,134.36,134.41,1487157,0
2014-06-18,134.12,134.84,133.25,134.72,888468,0
2014-06-19,135.35,135.35,132.68,134.07,1098366,0
2014-06-20,134.74,135,132.95,134.72,1812078,0
2014-06-23,135.5,136.44,133.6,134.32,1121292,0
2014-06-24,134.47,135.71,133.92,134.08,1277160,0
2014-06-25,134.75,135.33,133.23,135.03,804843,0
2014-06-26,134.73,137.1,134.05,136.93,1866000,0
2014-06-27,137.26,142.14,136.53,141.13,3540687,0
2014-06-30,140.47,140.72,136.67,137.27,1478556,0
2014-07-01,137.28,138.12,135.24,135.5,1171065,0
2014-07-02,136.01,136.4,134.02,134.45,1031100,0
2014-07-03,134.33,134.97,133.62,134.68,680685,0
2014-07-07,134.53,134.66,130.42,131.42,1541043,0
2014-07-08,131.8,131.8,127.37,128.64,1550535,0
2014-07-09,129.12,129.58,127.25,128.75,1183092,0
2014-07-10,127.25,129.07,126.67,127.64,1281408,0
2014-07-11,128.09,130.16,128,129.75,1446477,0
2014-07-14,130.08,130.74,127.7,128.2,1486836,0
2014-07-15,127.98,129.44,127.46,127.86,1712448,0
2014-07-16,127.82,129.05,126.67,126.75,1360104,0
2014-07-17,126.75,128.46,125.33,127.41,1614198,0
2014-07-18,127.22,129.63,126.65,129,1993449,0
2014-07-21,128.51,129.61,126.68,129.57,1361562,0
2014-07-22,130.98,132.52,130,130.72,2962116,0
2014-07-23,146.71,154.46,146.18,153.88,8540217,0
2014-07-24,152.34,161,151.67,157.78,3680781,0
2014-07-25,154.63,157.25,153.52,156.57,3009054,0
2014-07-28,158.28,158.28,153.87,155.1,1562544,0
2014-07-29,155.45,156.33,153.61,155.08,1106553,0
2014-07-30,155.91,156.66,154.98,155.66,812682,0
2014-07-31,155.29,155.33,152.31,152.52,1427673,0
2014-08-01,153,153.32,150.33,151.06,2198112,0
2014-08-04,150.77,152.18,150.11,151.67,918132,0
2014-08-05,150.55,151.67,148.67,149.46,748158,0
2014-08-06,148.81,150.18,147.91,149.48,689769,0
2014-08-07,149.61,149.85,146.88,147.27,769098,0
2014-08-08,147.91,148.65,146.97,148.01,905682,0
2014-08-11,147.62,150.32,146.17,147.88,1101237,0
2014-08-12,148.51,150.64,148.41,150.51,893280,0
2014-08-13,150.2,151.83,149.62,151.78,730059,0
2014-08-14,151.57,153.58,150.82,153.46,637710,0
2014-08-15,154.92,155.69,152.51,153.05,835410,0
2014-08-18,153.53,156.1,153.3,154.77,931299,0
2014-08-19,155.25,158.13,154.84,157.72,891975,0
2014-08-20,157.07,157.94,155.08,155.83,693906,0
2014-08-21,156.3,157.48,155.33,157.3,667845,0
2014-08-22,157.47,157.49,155.96,157.25,504000,0
2014-08-25,157.81,158.5,156.08,156.85,719703,0
2014-08-26,156.33,160.15,155.93,159.56,985017,0
2014-08-27,159.27,159.32,156.68,157.04,514935,0
2014-08-28,156.11,157.17,154.6,155.19,583188,0
2014-08-29,156.74,157.21,154.73,156.67,735735,0
2014-09-02,157.52,158.32,156.28,158.02,648711,0
2014-09-03,158.2,158.55,157.21,157.9,509385,0
2014-09-04,158.05,158.47,154.52,154.9,994935,0
2014-09-05,155.43,155.43,152.01,155.13,974652,0
2014-09-08,155.71,155.83,153.39,155.59,806772,0
2014-09-09,158.25,158.87,155.35,155.6,775089,0
2014-09-10,154.96,158.4,154.06,157.85,875817,0
2014-09-11,156.27,157.74,156.1,156.67,593934,0
2014-09-12,156.41,160.54,156.41,160.24,1281795,0
2014-09-15,159.39,159.52,155.01,156.26,1184292,0
2014-09-16,156.1,158.99,154.36,158.23,707592,0
2014-09-17,158.38,159.46,157,157.84,676113,0
2014-09-18,158.45,159,157.22,158.51,629226,0
2014-09-19,159.62,159.67,156.4,156.51,1523064,0
2014-09-22,155.35,155.6,150.5,152.36,1268982,0
2014-09-23,151.17,152.62,150.83,152.04,656928,0
2014-09-24,152.73,155.77,152.21,155.25,791220,0
2014-09-25,154.92,155.7,151.87,152.51,959817,0
2014-09-26,152.31,154.6,151.61,153.43,577686,0
2014-09-29,152.85,155.78,151.83,154.91,706647,0
2014-09-30,154.93,156.32,152.67,153.94,989232,0
2014-10-01,154.44,154.84,151.9,154.27,837762,0
2014-10-02,154.52,157.17,152.13,156.55,753354,0
2014-10-03,157.88,160.33,157.01,158.4,1052685,0
2014-10-06,163.19,168.58,161.72,162.18,1949004,0
2014-10-07,161.22,162.95,159.64,160.75,1243410,0
2014-10-08,161.25,163.86,159.95,163.28,1028172,0
2014-10-09,162.71,162.71,157,158.78,1423680,0
2014-10-10,158.88,160.72,156.46,156.68,845814,0
2014-10-13,156.27,158.7,154.86,155.02,757797,0
2014-10-14,157.4,158.23,152.5,153.77,1180761,0
2014-10-15,152.07,154.52,149.78,153.38,1193214,0
2014-10-16,151.05,155.82,150.62,152.17,1003905,0
2014-10-17,154.89,157.79,154.89,156.75,993393,0
2014-10-20,159.97,162.23,157.21,161.75,1381377,0
2014-10-21,161.43,166.22,158.33,165.26,2335791,0
2014-10-22,166.71,167.23,158.99,160.6,2699931,0
2014-10-23,161.4,164.85,160.86,161.84,1345422,0
2014-10-24,161.77,162.59,159.1,159.34,1359435,0
2014-10-27,158.5,159.99,156.58,159.24,1163556,0
2014-10-28,159.93,164.05,159.52,163.9,971901,0
2014-10-29,160.78,163.33,160.29,162.47,945975,0
2014-10-30,161.85,164.69,160.75,163.33,785793,0
2014-10-31,165.65,166.84,164.17,165.27,1127196,0
2014-11-03,162.35,166.94,162.1,165.28,832047,0
2014-11-04,165.28,166.26,163.52,165.33,696795,0
2014-11-05,165.95,168.74,164.67,168.46,1327296,0
2014-11-06,166.68,170.74,166.34,169.55,809184,0
2014-11-07,170.12,170.47,165.67,166.67,757062,0
2014-11-10,166.37,169.82,166.37,169.66,803172,0
2014-11-11,169.95,171.63,167.67,171.45,775848,0
2014-11-12,171.45,172.27,169.83,171.08,477537,0
2014-11-13,171.45,174.47,171.38,172.03,1023039,0
2014-11-14,172.47,172.61,170.25,170.74,588348,0
2014-11-17,170.1,172.78,169.98,170.46,520548,0
2014-11-18,170.12,172.62,170,172.06,667008,0
2014-11-19,171.51,171.91,170.48,171.01,632778,0
2014-11-20,170.61,171.77,170.45,171.17,341943,0
2014-11-21,173.33,173.33,169.71,171.81,792207,0
2014-11-24,171.67,174.09,171.27,173.78,791121,0
2014-11-25,173.64,174.55,171.72,172.16,1036428,0
2014-11-26,168.08,172.05,168.08,171.67,440520,0
2014-11-28,171.93,173.23,171.45,172.59,282537,0
2014-12-01,171.96,173.09,170.56,171.24,394302,0
2014-12-02,170.02,172.02,169.85,170.79,538677,0
2014-12-03,170.57,173.27,170.3,172.87,476298,0
2014-12-04,170.83,173.32,169.67,170.23,542292,0
2014-12-05,169.67,171.58,169.34,169.62,358596,0
2014-12-08,167.13,171.93,167.13,171.71,744579,0
2014-12-09,169.57,171.81,168.54,171.64,518097,0
2014-12-10,170.98,170.98,166.36,166.93,779481,0
2014-12-11,168.2,170.41,168,168.71,501720,0
2014-12-12,167,170.49,167,167.59,548067,0
2014-12-15,168.04,169.77,165.82,166.34,544296,0
2014-12-16,167.79,168.93,165.55,165.72,417720,0
2014-12-17,166.34,170.85,165.84,170.07,790911,0
2014-12-18,171.6,174.5,170.33,174.5,808434,0
2014-12-19,173.61,178.21,173.41,177.32,1454061,0
2014-12-22,177.66,179.61,175.17,177.95,453279,0
2014-12-23,179,179.3,174.85,175.39,455451,0
2014-12-24,176.2,178.09,174.6,176.98,222798,0
2014-12-26,177.13,178.23,175.85,177.08,243564,0
2014-12-29,177.36,177.79,175.8,176.58,332037,0
2014-12-30,175.1,177.58,175.08,175.3,323802,0
2014-12-31,176.06,178.67,175.14,176.31,447693,0
2015-01-02,176.96,178.6,173.77,175.19,536148,0
2015-01-05,174.26,174.5,171.26,171.46,1291506,0
2015-01-06,174.47,174.81,171.46,173.26,847779,0
2015-01-07,174.59,177.63,173.73,174.21,1131645,0
2015-01-08,176.2,178.9,174.59,177.67,1224801,0
2015-01-09,176.99,178.75,173.49,173.62,981639,0
2015-01-12,173.35,175.43,171.64,175.17,961587,0
2015-01-13,177.21,178,172.25,173.89,1434561,0
2015-01-14,173.77,178.95,172.99,178.45,966243,0
2015-01-15,178.42,179.36,174.15,174.79,742224,0
2015-01-16,174.32,177.27,173.13,176.88,796557,0
2015-01-20,178.06,178.32,172.86,173.94,1092174,0
2015-01-21,172.64,175,172.01,172.71,1101438,0
2015-01-22,174.02,175.52,172.02,175.13,2857689,0
2015-01-23,170.78,175.61,169.34,172.52,2149809,0
2015-01-26,172.91,173.74,170.59,173.67,659784,0
2015-01-27,171,172.39,168.67,169.74,1161132,0
2015-01-28,168.33,171.25,167.33,167.45,1161762,0
2015-01-29,167.08,169.17,164.32,168.33,843501,0
2015-01-30,166.04,168.3,164.55,164.83,852078,0
2015-02-02,166.62,169.29,164.89,169.04,1230405,0
2015-02-03,169.42,170.54,167.51,169.55,677181,0
2015-02-04,169.14,170.93,168.03,168.31,515295,0
2015-02-05,169.39,172.13,169.03,172.06,1004508,0
2015-02-06,171.22,174.47,169.92,170.76,864936,0
2015-02-09,170,171,166.3,167.1,686439,0
2015-02-10,167.58,168.33,165.17,166.62,932382,0
2015-02-11,166.04,168,165.52,166.31,403647,0
2015-02-12,166.72,169.43,165.29,169.24,710664,0
2015-02-13,168.63,170.42,168.56,170.24,419622,0
2015-02-17,170.24,172.09,169.07,171.33,572751,0
2015-02-18,171.17,171.63,170.05,170.95,335349,0
2015-02-19,169.84,170.95,168.47,170.49,384480,0
2015-02-20,170.42,171.13,168.76,171.1,462963,0
2015-02-23,169.88,171.64,169.54,171.23,349653,0
2015-02-24,170.92,171.21,169.84,170.62,358431,0
2015-02-25,171.06,171.06,168.33,169.22,347628,0
2015-02-26,169.56,170.84,167.92,168.78,375396,0
2015-02-27,168.28,168.78,165.85,166.67,847986,0
2015-03-02,166.99,168.33,166.99,167.75,534600,0
2015-03-03,169.42,170.33,167.35,169.69,834300,0
2015-03-04,168.49,168.64,166.33,166.85,792300,0
2015-03-05,167.15,168.14,166.02,166.51,615300,0
2015-03-06,165.66,166.51,163.91,164.68,816900,0
2015-03-09,163.57,164.67,162.22,164.2,897900,0
2015-03-10,162.87,164.2,162.5,162.51,776700,0
2015-03-11,162.38,165.64,162.36,164.5,642300,0
2015-03-12,165.86,167.63,164.39,166.42,434400,0
2015-03-13,165.83,166.93,163.67,164.48,603000,0
2015-03-16,164.68,169.34,164.44,168.94,652500,0
2015-03-17,168.08,169.6,167.81,168.58,635400,0
2015-03-18,169.07,170.68,166.65,169.62,657000,0
2015-03-19,169.1,170.38,168.8,169.59,386700,0
2015-03-20,170.64,171.57,169.05,169.68,863700,0
2015-03-23,169.68,170.39,168.32,169.4,462300,0
2015-03-24,169.39,170.18,167.44,167.9,460500,0
2015-03-25,167.82,169.43,164.71,165.08,621300,0
2015-03-26,164.85,168.65,164.01,166.33,822000,0
2015-03-27,164.8,168.23,164.8,165.75,793500,0
2015-03-30,166.86,169.33,165.99,168.72,596100,0
2015-03-31,168.36,171.66,167.92,168.34,648471,0
2015-04-01,168.34,169.69,165.31,168.84,858300,0
2015-04-02,169.44,170.33,166.9,169.43,504000,0
2015-04-06,168.06,171.97,167.67,171.44,815100,0
2015-04-07,172.21,172.51,170.7,170.82,563316,0
2015-04-08,169.93,171.78,169.83,170.49,523800,0
2015-04-09,170.75,172.47,169.74,171.03,489315,0
2015-04-10,171.03,177.81,169.68,176.79,1419600,0
2015-04-13,177.23,182.79,176.33,180.77,1651200,0
2015-04-14,181.67,181.67,176.37,178.68,1148400,0
2015-04-15,178.92,179.78,177.11,177.9,611259,0
2015-04-16,178.77,182.05,176.09,181.16,1143609,0
2015-04-17,178.6,180.84,178.1,180.23,1139700,0
2015-04-20,181.3,184.73,180.25,184.33,1358457,0
2015-04-21,184.93,186.35,181.25,182.24,1435209,0
2015-04-22,176.99,178.85,172.06,172.31,2128413,0
2015-04-23,171.91,173.09,170.83,170.92,1213800,0
2015-04-24,168.44,171.47,168.07,168.64,1001682,0
2015-04-27,168.64,170.6,166.58,166.84,927600,0
2015-04-28,167,169.45,164.64,168.31,1034367,0
2015-04-29,168.31,168.44,165,166.51,746700,0
2015-04-30,166.3,166.37,163.83,165.33,973200,0
2015-05-01,164.84,166.47,164.28,165.99,843300,0
2015-05-04,166.67,167.19,164.33,166.12,813000,0
2015-05-05,165.18,166.12,164.08,164.32,804300,0
2015-05-06,164.78,165.58,160.96,162.9,1250766,0
2015-05-07,163.04,165.12,161.84,163.04,890616,0
2015-05-08,164.49,165.12,162.98,164.77,746700,0
2015-05-11,164.61,166.1,163.01,165.46,878700,0
2015-05-12,164.33,166.39,163.49,164.95,1015710,0
2015-05-13,164.7,166.81,164.38,166.15,860658,0
2015-05-14,166.91,168.65,165.27,167.45,906000,0
2015-05-15,168.29,168.29,166.48,167.89,599259,0
2015-05-18,167.43,168.13,166.7,167.55,694503,0
2015-05-19,167.77,168,166.55,167.62,460008,0
2015-05-20,168,168.02,163.72,164.12,1067868,0
2015-05-21,163.66,165.8,163.58,164.98,612000,0
2015-05-22,164.93,165.99,164.22,165.09,614100,0
2015-05-26,164.67,164.74,162.15,162.39,681936,0
2015-05-27,162.39,164.68,161.83,164.55,914100,0
2015-05-28,163.84,164.33,161.47,161.93,873456,0
2015-05-29,162.02,164.33,161.11,162.58,1305900,0
2015-06-01,163.79,169.86,163.11,167.39,1705131,0
2015-06-02,166.85,166.98,165.33,166.38,712383,0
2015-06-03,166.31,167.46,165.29,167.05,420900,0
2015-06-04,166.24,166.53,164.58,165.41,450000,0
2015-06-05,165.78,166.11,163.7,165.03,352200,0
2015-06-08,165.31,166.21,163.32,163.52,473400,0
2015-06-09,163.15,166.24,162.48,165.74,836037,0
2015-06-10,165.76,169.31,164.83,168.07,1112403,0
2015-06-11,167.46,169.59,165.8,166.08,869511,0
2015-06-12,165.15,165.96,163.81,165.22,812100,0
2015-06-15,164.43,165.19,162.34,163.89,570000,0
2015-06-16,164.16,165.23,163.42,163.61,478800,0
2015-06-17,163.99,165.88,162.33,162.94,956700,0
2015-06-18,163.77,165.79,163.22,165.33,692100,0
2015-06-19,165.24,166.24,164.32,164.92,1168800,0
2015-06-22,165.92,167.28,164.88,166.48,568500,0
2015-06-23,166.19,167.78,165.33,165.54,529983,0
2015-06-24,165.89,166.65,164.11,164.15,367500,0
2015-06-25,164.38,168.33,164.38,164.95,775500,0
2015-06-26,165.81,167.74,165.12,165.72,1116900,0
2015-06-29,163.97,165.07,161.09,161.26,579900,0
2015-06-30,162.81,162.81,160.03,161.5,964770,0
2015-07-01,162.48,163.42,160.93,161.95,832500,0
2015-07-02,162.62,162.75,160.7,162.1,652200,0
2015-07-06,159.21,160.87,156.93,159.37,1408200,0
2015-07-07,160.15,160.65,157.04,160.49,550200,0
2015-07-08,160.12,161.41,158.24,159.55,613800,0
2015-07-09,161.63,162.19,159.86,160.49,403500,0
2015-07-10,162.17,163.06,161.33,162.62,381600,0
2015-07-13,160.35,166.36,160.35,165.85,663300,0
2015-07-14,166.33,166.47,162.88,163.98,974739,0
2015-07-15,164.47,165.39,162.99,163.49,968544,0
2015-07-16,164.27,164.79,162.92,163.34,659700,0
2015-07-17,163.3,163.93,162.28,163.27,889200,0
2015-07-20,163.14,166.33,162.48,165.87,658800,0
2015-07-21,165.9,169.23,165.32,168.36,1462800,0
2015-07-22,187,188.29,182.46,183.29,3911700,0
2015-07-23,183.33,186.86,181.85,185.73,1483800,0
2015-07-24,176.36,184.2,174.51,182.03,2040300,0
2015-07-27,179.75,181.83,179.27,181.38,1405800,0
2015-07-28,180.43,181.17,179.33,180.09,1071300,0
2015-07-29,179.53,181.46,178.61,180.1,548826,0
2015-07-30,180.04,180.57,178.72,179.87,542400,0
2015-07-31,180.03,180.03,177.33,177.72,720900,0
2015-08-03,177.22,177.83,173.72,175.5,980823,0
2015-08-04,174.72,176.32,174.05,175.58,546600,0
2015-08-05,176.45,178.15,176.45,177.02,556800,0
2015-08-06,176.55,177.51,174.5,174.69,528381,0
2015-08-07,174.71,178,173.71,177.66,723600,0
2015-08-10,177.98,178,176.36,177.42,857100,0
2015-08-11,177.33,178,175.31,176.61,560949,0
2015-08-12,175.97,176.8,175,176.43,860700,0
2015-08-13,176.27,177.2,175.27,175.96,522900,0
2015-08-14,176.1,176.78,175.11,176.62,369300,0
2015-08-17,175.97,177.9,174.34,177.68,463200,0
2015-08-18,178.09,178.09,176.18,176.57,437400,0
2015-08-19,176.9,176.9,174.28,175.54,818100,0
2015-08-20,174.03,174.86,171.28,171.41,703800,0
2015-08-21,169.88,171.35,167.61,168.95,1050300,0
2015-08-24,160.54,166.7,158.34,163.6,1479255,0
2015-08-25,167.01,169.97,164.33,164.82,1470000,0
2015-08-26,168.73,169.6,165.32,169.48,971400,0
2015-08-27,170.9,171.9,169.9,171.86,736800,0
2015-08-28,170.8,172.16,170.26,171.41,407100,0
2015-08-31,170.73,172.57,170.15,170.32,686400,0
2015-09-01,167.33,169.65,166,167.81,1199700,0
2015-09-02,169.53,170.38,167.94,170.38,687300,0
2015-09-03,170.61,173.88,170.01,171.25,762600,0
2015-09-04,169.33,170.52,168.75,169.47,631200,0
2015-09-08,171.78,173.81,171.04,173.55,748500,0
2015-09-09,174.38,174.56,169.52,169.99,860700,0
2015-09-10,169.76,172.33,167,170.51,554118,0
2015-09-11,170.14,172.64,168.98,171.77,609600,0
2015-09-14,171.9,171.9,169.13,170.19,537000,0
2015-09-15,169.58,172.37,169,171.26,573900,0
2015-09-16,171.24,171.81,170.22,171.5,382500,0
2015-09-17,171.83,175.5,171.83,173.08,633990,0
2015-09-18,171.96,172.74,170.29,170.49,1266900,0
2015-09-21,170.68,171.51,167.17,168.31,1097700,0
2015-09-22,167.11,168.01,162.93,164.74,1510200,0
2015-09-23,164.6,165.27,162.93,163.29,1154832,0
2015-09-24,162.53,164.27,162,163.72,628218,0
2015-09-25,164.33,164.93,157.91,158.64,998700,0
2015-09-28,158.42,158.55,153.76,154.5,1515579,0
2015-09-29,155.36,156.42,150.19,151.82,1429500,0
2015-09-30,153.17,155.33,152.29,153.19,1069800,0
2015-10-01,153.33,153.84,149.61,151.86,1514100,0
2015-10-02,150.66,155.08,150,154.96,2121000,0
2015-10-05,156.42,158.83,154.67,156.27,1133262,0
2015-10-06,155.56,155.71,151.84,153.2,703500,0
2015-10-07,153.51,155.74,152.76,155.57,773697,0
2015-10-08,154.95,156.39,153.65,156.14,755700,0
2015-10-09,155.98,158.78,154.77,156.55,745200,0
2015-10-12,156.15,156.19,153.02,153.61,1152060,0
2015-10-13,151.17,154.15,149,152.14,1423800,0
2015-10-14,152.37,153.25,150.5,151.62,1105800,0
2015-10-15,152.36,154.67,150.59,154.1,888000,0
2015-10-16,155.26,156.05,153.68,155.78,669600,0
2015-10-19,155.85,160.01,155.79,159.48,1406154,0
2015-10-20,159.33,160.13,157,157.67,1693512,0
2015-10-21,172.98,173.33,166.12,166.47,3400800,0
2015-10-22,167.21,167.31,161.04,165.39,2075100,0
2015-10-23,165.76,168.52,165.3,166.68,1490100,0
2015-10-26,166.52,166.75,164.57,165.52,751500,0
2015-10-27,165.25,166.37,164.13,165.59,525600,0
2015-10-28,165.77,166.82,164.07,166.67,837600,0
2015-10-29,166.48,167.47,165.02,166.76,801900,0
2015-10-30,166.85,168.32,165.45,165.53,1062300,0
2015-11-02,165.7,168.33,165.6,168.09,729318,0
2015-11-03,167.89,168.97,166.43,167.8,852258,0
2015-11-04,167.5,168.49,166.7,167.15,687264,0
2015-11-05,167.28,168.11,165.33,166.45,980100,0
2015-11-06,165.12,167.48,165.02,166.99,625800,0
2015-11-09,166.98,168,165.36,166.01,627213,0
2015-11-10,166.33,167.86,165.13,167.52,816000,0
2015-11-11,167.8,168.17,165.96,166.2,732300,0
2015-11-12,167.02,167.83,166.28,166.67,1059600,0
2015-11-13,166.11,168,165.34,166.26,979500,0
2015-11-16,166.11,167.62,166.09,166.97,808200,0
2015-11-17,166.65,168.24,165.74,166.17,685200,0
2015-11-18,166.18,169.45,165.9,169.12,914700,0
2015-11-19,169.07,169.07,167.16,168.06,631800,0
2015-11-20,169.22,172.3,169.05,172.19,1210800,0
2015-11-23,171.9,173.98,171.9,173.03,1147200,0
2015-11-24,172.41,173.66,170.93,172.25,893700,0
2015-11-25,172.43,173.33,171.67,172.62,480900,0
2015-11-27,173.03,173.68,172.29,173.08,232500,0
2015-11-30,173.63,174.23,172.6,173.34,763800,0
2015-12-01,173.68,174.92,172.19,174.08,934257,0
2015-12-02,174.24,174.94,172.26,172.52,648843,0
2015-12-03,172.56,173.63,168.02,169.55,934359,0
2015-12-04,169.8,174.62,169.8,173.8,706800,0
2015-12-07,173.33,175.96,172.98,174.17,1109400,0
2015-12-08,173.36,174.1,170.8,171.05,883203,0
2015-12-09,170.64,172.32,169.66,171.22,741000,0
2015-12-10,170.54,176.63,169.71,175.35,966600,0
2015-12-11,173.41,176.51,173.2,174.49,1202100,0
2015-12-14,174.32,177.68,173.7,176.25,1163538,0
2015-12-15,176.84,181.02,174.97,179.02,1338000,0
2015-12-16,180.29,182.29,178.11,181.71,779700,0
2015-12-17,181.36,182.65,178.97,179.69,824700,0
2015-12-18,178.23,181.11,177.69,178.06,1709100,0
2015-12-21,178.8,180,177.92,179.77,772800,0
2015-12-22,180.55,181.45,178.61,180.48,625038,0
2015-12-23,181.66,182.99,179.89,182.58,663600,0
2015-12-24,182.89,183,181.79,182.48,306372,0
2015-12-28,182.19,183.17,180.86,182.37,480276,0
2015-12-29,183.26,185.53,182.67,184.46,819396,0
2015-12-30,184.99,185.21,183.77,184.17,432021,0
2015-12-31,183.54,184.29,181.92,182.05,425844,0
2016-01-04,182.39,183.28,179.6,182.46,1180509,0
2016-01-05,183.02,184.68,181.33,183.99,812946,0
2016-01-06,182.43,185.58,181.02,184.41,1193214,0
2016-01-07,181.82,185.52,178.79,178.97,1370301,0
2016-01-08,179.89,181.05,177.67,178.85,773673,0
2016-01-11,180.19,182.42,176.93,179.86,1380879,0
2016-01-12,181.55,182.38,178.33,180.71,703407,0
2016-01-13,187.48,190.67,181.46,181.71,2283366,0
2016-01-14,183.1,185.82,179.38,185.26,1363512,0
2016-01-15,180.08,186,179.98,185.75,1369557,0
2016-01-19,186.18,188.78,184.18,185.5,1599600,0
2016-01-20,184.11,187.26,179.34,184.85,1141710,0
2016-01-21,185.5,186.63,180.54,185.2,1411179,0
2016-01-22,189.63,193.33,185.32,188.7,1748403,0
2016-01-25,187.96,190.2,185.58,186.07,1048353,0
2016-01-26,183.33,185,180.64,181.75,965850,0
2016-01-27,182.08,182.52,177.32,178.01,811707,0
2016-01-28,178.55,179.62,173.5,175.53,901398,0
2016-01-29,175.86,180.41,175.86,180.27,903240,0
2016-02-01,179.67,182.12,179.22,181.05,711600,0
2016-02-02,179.81,181.62,178.03,179.78,485574,0
2016-02-03,181.16,181.77,177.36,181.7,685884,0
2016-02-04,181.22,184.65,179.04,183.98,963261,0
2016-02-05,183.67,184.81,177.98,178.75,1470771,0
2016-02-08,176.85,176.85,167.34,169.07,1401276,0
2016-02-09,169.05,173.5,167.34,169.61,988230,0
2016-02-10,170.01,176.31,170.01,174.8,762894,0
2016-02-11,171.44,175,171.44,173.85,849222,0
2016-02-12,174.38,178.17,172.4,177.09,454437,0
2016-02-16,178.67,178.67,175.21,178.39,722811,0
2016-02-17,178.51,180.83,177.33,180.62,751386,0
2016-02-18,180.29,181.64,179.37,180.87,578592,0
2016-02-19,179.55,182.35,176.82,182.11,586173,0
2016-02-22,183,184,181.13,183.84,574479,0
2016-02-23,182.38,184.33,181.37,182.97,531834,0
2016-02-24,181.34,185,181.34,184.55,738753,0
2016-02-25,185,186.59,182.15,186.43,1065879,0
2016-02-26,186.67,190.04,185.67,189.16,1743768,0
2016-02-29,188.82,189.96,187.49,187.69,947559,0
2016-03-01,188.08,191.5,187.13,190.5,1202955,0
2016-03-02,189.12,191.5,189.11,191.27,768462,0
2016-03-03,190,192,189.44,191.35,769230,0
2016-03-04,191.49,191.98,189.4,190.22,850278,0
2016-03-07,190.15,192.12,188.34,190.9,732369,0
2016-03-08,189.44,190.93,188.54,188.95,597510,0
2016-03-09,190.01,191.19,188.35,190.97,729369,0
2016-03-10,190.63,191.57,188.97,191.23,815562,0
2016-03-11,191.67,194.77,191.07,193.48,776955,0
2016-03-14,193.35,198.66,191.72,197.69,1544376,0
2016-03-15,195.71,198.24,194.45,195.8,1514910,0
2016-03-16,194.27,198.08,194.22,195.79,1034361,0
2016-03-17,196.18,196.67,187.01,187.45,1748199,0
2016-03-18,188.66,194.51,187.53,194.35,1907430,0
2016-03-21,194,196.4,192.5,194.33,1143639,0
2016-03-22,193.21,197.28,192.47,197.01,1101660,0
2016-03-23,197.08,198.66,195.38,195.44,837876,0
2016-03-24,194.44,194.69,191.94,194.44,961068,0
2016-03-28,195.23,195.59,193.49,194.72,452619,0
2016-03-29,194.38,201.33,194,201.02,736536,0
2016-03-30,202.58,202.58,198.01,199.43,613899,0
2016-03-31,199.76,201.83,198.4,200.35,452925,0
2016-04-01,198.4,202.18,197.01,202.17,1023333,0
2016-04-04,202.5,209.31,201.09,207.35,1097646,0
2016-04-05,205.84,206.42,203.12,204.31,728448,0
2016-04-06,203.97,209.51,203.97,208.71,1043004,0
2016-04-07,208.63,208.63,203.01,204.93,543687,0
2016-04-08,206.98,208.93,205.06,206.59,554346,0
2016-04-11,207.68,208.97,206.27,206.73,462174,0
2016-04-12,208.8,209.79,206.48,208.5,847731,0
2016-04-13,208.95,210.22,207.42,209,746853,0
2016-04-14,209,209.53,207.33,207.7,356388,0
2016-04-15,208.16,209.33,206.68,208.07,711120,0
2016-04-18,208.19,209.73,207.12,208.99,882930,0
2016-04-19,209,209.23,205.74,207.9,1451613,0
2016-04-20,214.99,218.29,213.98,214.85,1632246,0
2016-04-21,214.52,216.29,213.03,213.97,545517,0
2016-04-22,210.5,213.33,209.3,212.72,986955,0
2016-04-25,210.97,214.11,210.85,212.91,709614,0
2016-04-26,213.33,213.33,210.11,210.83,646413,0
2016-04-27,211.23,212.24,209.04,211,557205,0
2016-04-28,209.28,214.97,209.28,210.5,831900,0
2016-04-29,209,209.54,206.67,208.77,499467,0
2016-05-02,209.26,211.79,208.74,211.12,476616,0
2016-05-03,208.92,209.94,205.01,206.21,727161,0
2016-05-04,205.21,206.5,203.98,205.05,591876,0
2016-05-05,205.9,206.43,204.23,205.11,847179,0
2016-05-06,204.63,206.59,203.74,206.32,950307,0
2016-05-09,205.71,209.67,205.71,207.95,880734,0
2016-05-10,208.72,209.68,206.99,208.85,555243,0
2016-05-11,209.16,209.82,208.13,209.22,513735,0
2016-05-12,209.83,211.24,207.33,211.1,800433,0
2016-05-13,211.34,212.5,208.88,209.6,558594,0
2016-05-16,209.7,213,209.33,211.7,557841,0
2016-05-17,211.42,211.84,206.17,207.13,799554,0
2016-05-18,207.27,210.18,204.36,208.34,923976,0
2016-05-19,207.13,208.55,206.09,207.93,585240,0
2016-05-20,208.29,211.76,207.23,210.86,900420,0
2016-05-23,210.53,210.7,208.15,209.55,514176,0
2016-05-24,211.04,213.29,209.64,212.89,740919,0
2016-05-25,212.84,214.94,212.69,214.35,525981,0
2016-05-26,213.46,214.72,212,212.4,569085,0
2016-05-27,213.33,214.48,211.43,212.22,539592,0
2016-05-31,213.04,213.3,210.62,211.57,1222158,0
2016-06-01,210.75,213.01,209.16,212.56,626175,0
2016-06-02,210.32,213.33,210,213.15,588168,0
2016-06-03,213.14,213.18,210.86,212.14,513171,0
2016-06-06,212.18,212.91,210.46,211.87,325548,0
2016-06-07,211.67,212.35,210.56,211.96,332814,0
2016-06-08,212.4,215.33,212.03,214.29,768837,0
2016-06-09,213.08,217.19,212.38,216.07,659958,0
2016-06-10,213.91,215.15,212.25,213.86,346671,0
2016-06-13,212.41,216.17,212.41,214.7,598596,0
2016-06-14,213.83,215.53,213.56,215,413307,0
2016-06-15,215.53,216.26,213.92,215.04,668067,0
2016-06-16,215.37,215.37,211.79,214.44,439356,0
2016-06-17,214.82,215.66,212.8,213.91,852714,0
2016-06-20,216.14,217.14,215.3,216.03,375354,0
2016-06-21,216.08,217,214.37,214.99,418545,0
2016-06-22,215.27,217.33,215.07,217.15,448098,0
2016-06-23,218.05,220.65,217.32,220.44,592743,0
2016-06-24,214.35,217.48,214.09,214.94,1212153,0
2016-06-27,214.01,214.17,208.47,209.97,815982,0
2016-06-28,211,213.33,210.16,212.87,518565,0
2016-06-29,213.77,219.79,213.34,219.22,677505,0
2016-06-30,219.24,221.17,218.34,220.47,663588,0
2016-07-01,220.52,222.5,219.68,222.1,484635,0
2016-07-05,221.62,222.78,220.56,221.56,480843,0
2016-07-06,221.67,224.58,221,223.48,599181,0
2016-07-07,223,225.36,222.73,225.1,384963,0
2016-07-08,226.18,226.83,224.62,226.28,403449,0
2016-07-11,227.09,227.2,224.34,224.43,542967,0
2016-07-12,226.04,226.26,224.5,225.1,574227,0
2016-07-13,226.22,226.22,224.17,224.22,398757,0
2016-07-14,226.16,226.97,224.32,225.2,420777,0
2016-07-15,226.13,226.26,222.72,223.46,777729,0
2016-07-18,224.3,224.63,223.36,223.51,545550,0
2016-07-19,222.6,225.27,221.71,223.97,713118,0
2016-07-20,237.36,240,233.41,234.35,2769978,0
2016-07-21,232,233.6,229.59,230.32,1011654,0
2016-07-22,229.48,229.94,226.88,229.79,1082694,0
2016-07-25,228.82,230.37,228.2,228.79,613077,0
2016-07-26,229.65,230.4,228.41,228.87,452394,0
2016-07-27,228.77,230.53,227.03,227.69,639567,0
2016-07-28,227.93,230.41,227.93,230.03,561510,0
2016-07-29,230,232.38,229.68,231.92,599505,0
2016-08-01,231.32,233.33,230.77,231.29,605397,0
2016-08-02,231.62,231.62,228.44,230.16,339159,0
2016-08-03,230.72,231.3,228.68,229.24,383577,0
2016-08-04,229.46,232.3,228,231.2,454932,0
2016-08-05,231.51,231.99,230.22,231.11,332154,0
2016-08-08,230.78,231.34,229.93,230.95,247488,0
2016-08-09,231.61,233.55,231.54,232.23,322524,0
2016-08-10,232.23,232.49,230.31,231.08,299205,0
2016-08-11,231.4,232.66,230.61,231.85,371367,0
2016-08-12,231.02,231.02,229.5,230.31,424746,0
2016-08-15,230.88,232.4,230.33,231,273588,0
2016-08-16,230.34,230.34,228.47,228.68,299220,0
2016-08-17,229.21,229.21,226.37,227.63,357144,0
2016-08-18,226.8,229.13,226.8,228.54,290760,0
2016-08-19,228.56,229.74,227.49,229.22,248961,0
2016-08-22,229.34,230.96,228.98,230.75,320106,0
2016-08-23,231.67,233,231,231.99,430161,0
2016-08-24,231.62,232.49,228,228.53,301341,0
2016-08-25,228.33,229.9,227.54,228.82,220941,0
2016-08-26,229.48,230.55,227.54,228.43,525966,0
2016-08-29,228.49,230.12,227.77,229.18,844773,0
2016-08-30,229.3,229.74,227.13,229.18,302202,0
2016-08-31,229.82,229.84,227.72,228.81,302577,0
2016-09-01,228.95,230.42,227.78,229.9,442794,0
2016-09-02,231.15,231.15,229.28,229.46,282231,0
2016-09-06,230,231.08,227.18,231.04,291246,0
2016-09-07,230,231.64,229.69,230.15,358434,0
2016-09-08,229.27,230.88,228.71,230.38,347778,0
2016-09-09,228.37,228.68,225.34,225.41,425502,0
2016-09-12,225.12,228.06,224.59,227.8,394329,0
2016-09-13,225.9,227.28,223.59,224.17,711030,0
2016-09-14,224.25,225.83,223.65,224.37,448779,0
2016-09-15,223.62,229.32,223.5,228.06,647112,0
2016-09-16,229.02,229.27,227.39,228.79,853053,0
2016-09-19,230.58,231.83,230.2,231.18,398412,0
2016-09-20,232.06,233.65,231.57,232.98,570714,0
2016-09-21,232.75,234.67,231.37,234.35,680880,0
2016-09-22,236.07,239.69,235.28,239.41,683496,0
2016-09-23,239.33,239.33,236.37,236.74,533934,0
2016-09-26,236.06,236.67,234.68,235.75,633273,0
2016-09-27,236.33,240.31,235.67,240.06,638226,0
2016-09-28,239.94,241.11,238.14,239.26,479124,0
2016-09-29,241.33,241.33,237.49,240,587589,0
2016-09-30,239.32,242.38,239.12,241.61,691395,0
2016-10-03,240.52,241.28,238.28,239.31,479238,0
2016-10-04,239.33,240.38,237.66,238.87,501552,0
2016-10-05,238.92,240.25,238.23,239.37,410001,0
2016-10-06,238.88,239.67,238.05,238.73,421035,0
2016-10-07,240,240,237.74,239.35,283896,0
2016-10-10,239.59,242.42,239.59,241.54,296733,0
2016-10-11,241.38,241.38,235.46,236.77,469320,0
2016-10-12,237.33,237.74,236.24,236.98,372048,0
2016-10-13,236.32,238.6,235.71,237.81,527490,0
2016-10-14,239.53,239.53,236.9,238.3,442239,0
2016-10-17,238.43,239.63,236.04,236.48,579681,0
2016-10-18,238.98,241.1,236.67,240.58,878505,0
2016-10-19,235.22,235.29,226.83,227.19,2836239,0
2016-10-20,227.33,229.82,226.01,227.27,1304592,0
2016-10-21,226.82,227.48,225.31,226.01,939351,0
2016-10-24,228.35,229.16,227.26,228.33,904026,0
2016-10-25,228.33,228.66,225.53,226.5,747279,0
2016-10-26,225.56,225.56,221.69,221.91,861435,0
2016-10-27,222.5,223.19,219.24,221.08,941913,0
2016-10-28,220.81,225.18,220.59,222.18,1028121,0
2016-10-31,221.93,224.48,219.46,224.03,878337,0
2016-11-01,224.48,224.65,221.75,223.24,772884,0
2016-11-02,223.46,224.78,222.01,222.19,796689,0
2016-11-03,223.34,224.73,222.58,224.43,875742,0
2016-11-04,223.96,226.26,223.53,223.81,1027515,0
2016-11-07,226.01,227.59,225.61,226.14,662550,0
2016-11-08,226.29,229.39,225.69,228.38,641121,0
2016-11-09,221.24,222.62,216.91,217.15,2573124,0
2016-11-10,217.37,218.14,210.21,211.84,2322675,0
2016-11-11,211.49,214.09,205.6,207.25,2110869,0
2016-11-14,207,210.67,206.23,208.2,1795023,0
2016-11-15,209.07,214.02,209.07,213.52,997248,0
2016-11-16,213.86,215.17,212.33,214.45,873753,0
2016-11-17,214.44,218.67,214.44,218.2,825948,0
2016-11-18,218.05,219.33,217.57,218.3,782712,0
2016-11-21,219.41,221.21,218.33,220.7,1244568,0
2016-11-22,219.33,219.56,212.53,213.4,1808214,0
2016-11-23,213.71,215.47,212.5,215.09,1097364,0
2016-11-25,216.14,220.43,215.25,218.84,724323,0
2016-11-28,218.98,219.54,215.59,215.9,1122057,0
2016-11-29,216.33,218.26,216,216.77,894552,0
2016-11-30,216.76,217.74,212.25,214.58,2386017,0
2016-12-01,214.15,214.67,209.37,210.78,1309710,0
2016-12-02,211.66,214.62,210.37,212.21,1238958,0
2016-12-05,212.43,212.84,211.43,212.32,830346,0
2016-12-06,212,212.3,206.3,207.2,1273761,0
2016-12-07,206.84,207.39,203.57,206.34,1832178,0
2016-12-08,205.99,207.67,204.79,206.49,885135,0
2016-12-09,206.61,209.29,206.27,208.4,863787,0
2016-12-12,207.94,211.68,207.94,211.25,1177026,0
2016-12-13,212,217.4,211.91,211.99,1855803,0
2016-12-14,212.55,214.67,211.34,212.2,1151274,0
2016-12-15,212.38,213.87,210.71,213,975627,0
2016-12-16,213.17,214.29,211.39,213.8,1184277,0
2016-12-19,213.19,213.82,211.75,212.64,859668,0
2016-12-20,212.83,213.29,210.01,211.34,787161,0
2016-12-21,211.36,211.54,210,210.1,528996,0
2016-12-22,210.57,213.15,209.99,212.53,866667,0
2016-12-23,213.03,214.89,212.77,213.58,540303,0
2016-12-27,214.35,215.73,213.09,213.17,353622,0
2016-12-28,213.27,214.14,211.24,211.85,474825,0
2016-12-29,211.52,213,211.52,212.12,424512,0
2016-12-30,212.77,212.8,210.75,211.39,801777,0
2017-01-03,211.98,214.06,211.67,213.93,772395,0
2017-01-04,212.67,212.67,208.24,209.83,1340544,0
2017-01-05,210.06,212.57,209.15,210.98,1086711,0
2017-01-06,211.33,213.62,211.33,212.04,863079,0
2017-01-09,211.73,214.42,211.73,213.77,1146201,0
2017-01-10,214.18,221.33,213.91,220.73,1159503,0
2017-01-11,225.3,229.55,223.36,226.05,1844604,0
2017-01-12,225.86,225.86,220.35,221.63,1230555,0
2017-01-13,222.67,224.99,220.86,221.57,842490,0
2017-01-17,221.5,222.45,218.33,221.25,767487,0
2017-01-18,221.26,222.66,220.05,221.02,577788,0
2017-01-19,220.81,220.99,218.03,219.35,743769,0
2017-01-20,220.41,220.41,218.08,218.92,751728,0
2017-01-23,219.18,220.66,217.19,218.34,806502,0
2017-01-24,219.22,223.26,217.89,222.02,1202487,0
2017-01-25,225,233.47,224.01,233.33,3327327,0
2017-01-26,232.1,233,228.14,229.19,1605720,0
2017-01-27,228.13,231.75,227.38,230.43,1231092,0
2017-01-30,229.13,230.15,227.88,230.04,925140,0
2017-01-31,229.41,232.51,228.19,230.94,720660,0
2017-02-01,230.02,232.67,229.33,232.34,983838,0
2017-02-02,231.05,233.66,230.35,233.39,1029012,0
2017-02-03,233.33,234.32,232.59,234.04,972819,0
2017-02-06,233.35,235.35,232.24,234.99,943056,0
2017-02-07,234.69,235.44,233.83,234.75,1064877,0
2017-02-08,233.84,234.88,233.11,234.22,977622,0
2017-02-09,233.99,236.51,233.42,235.13,796857,0
2017-02-10,235.31,236.22,234.48,235.17,747435,0
2017-02-13,235,237.1,233.66,236.9,764538,0
2017-02-14,237.47,239.33,236.75,238.31,895821,0
2017-02-15,237.21,239.77,236.84,238.91,795501,0
2017-02-16,238.14,240.58,237.53,240.49,863199,0
2017-02-17,239.48,242.45,239.21,241.55,1130193,0
2017-02-21,241.67,244.39,241.19,244.06,1257084,0
2017-02-22,243.27,244.7,242.86,244.03,818058,0
2017-02-23,243.77,245.54,243.52,245.12,757206,0
2017-02-24,244.47,246.27,243.78,245.62,801993,0
2017-02-27,245.79,246.33,244.2,244.68,763908,0
2017-02-28,244,246.34,243.2,245.67,1089585,0
2017-03-01,245.6,248.2,244.36,247.03,799830,0
2017-03-02,247,248.6,246.57,247.52,786792,0
2017-03-03,246.81,248.76,246.31,248.26,640833,0
2017-03-06,246.89,247.65,244.82,245.23,1096185,0
2017-03-07,244.23,245.45,243.05,243.38,1108014,0
2017-03-08,243.67,244.84,242.26,242.7,953589,0
2017-03-09,242.38,245.66,242.38,245.34,933528,0
2017-03-10,246.67,246.67,244.21,244.72,699192,0
2017-03-13,244.78,245.44,242.46,244.63,786261,0
2017-03-14,242.95,246.77,242.81,246.69,1363602,0
2017-03-15,245.62,250.48,245.33,248.89,1704870,0
2017-03-16,249.68,250.17,246.5,247.84,813723,0
2017-03-17,249.38,250.73,248.56,249.94,1687425,0
2017-03-20,249.19,251.85,249.01,250.01,1124529,0
2017-03-21,251.17,252.66,248.47,248.65,1187802,0
2017-03-22,249.21,250.06,247.5,249.44,547521,0
2017-03-23,249.13,250.49,248.18,248.73,567108,0
2017-03-24,249.92,253.84,249.22,252.67,1269261,0
2017-03-27,251.81,256.37,251.07,255.77,1079541,0
2017-03-28,255.77,256.76,254.76,254.82,657003,0
2017-03-29,254.34,255.84,253.17,255.23,729498,0
2017-03-30,255.3,256.33,254.14,255.42,516348,0
2017-03-31,255.12,256.66,254.77,255.49,840009,0
2017-04-03,255.21,257.19,253.48,254.9,962037,0
2017-04-04,255.33,255.75,253.11,254.11,580479,0
2017-04-05,253.63,258.64,253.15,254.27,1088319,0
2017-04-06,254.05,255.32,253.44,254.26,686028,0
2017-04-07,254.68,256.11,253.7,255.71,752016,0
2017-04-10,255,256.47,255,255.68,585120,0
2017-04-11,255.37,256.52,253.54,254.94,824880,0
2017-04-12,253.96,255,253.62,254.75,727806,0
2017-04-13,255.14,256.22,254.16,254.93,746367,0
2017-04-17,256.31,257.75,255.11,256.09,1127832,0
2017-04-18,256,256,251.13,253.11,1426245,0
2017-04-19,266.67,272.4,263.66,269.23,3382842,0
2017-04-20,268.83,271.8,267.62,271.48,1160502,0
2017-04-21,270.56,271.52,269.1,271.14,1203105,0
2017-04-24,272.33,274.68,271.06,274.06,1133064,0
2017-04-25,274.07,277.68,273.48,275.75,1458867,0
2017-04-26,275.31,278.66,275.17,278.06,934941,0
2017-04-27,278.21,280.27,278.01,278.85,882366,0
2017-04-28,278.89,281.49,277.59,278.62,1170795,0
2017-05-01,279.53,280.66,278.79,279.86,735444,0
2017-05-02,279.07,281.82,279.07,281.59,619026,0
2017-05-03,281.58,282.58,280.29,281.78,544086,0
2017-05-04,282.1,282.84,281.59,282.41,539619,0
2017-05-05,283.13,283.67,281.92,283.51,491880,0
2017-05-08,283.33,283.88,279.67,280.26,1347450,0
2017-05-09,279.81,281.78,279.09,281.06,930201,0
2017-05-10,281.37,281.67,279.58,281.02,942690,0
2017-05-11,281.31,282.27,279.4,281.64,696807,0
2017-05-12,282.09,282.77,281.11,281.24,632970,0
2017-05-15,280.62,283.77,280.62,283.56,608913,0
2017-05-16,285.78,288.25,284.5,286.49,906342,0
2017-05-17,285.09,286.62,283.54,283.66,1169160,0
2017-05-18,284.27,287.13,283.64,286.66,796329,0
2017-05-19,287.71,291.51,286.78,290.11,1245678,0
2017-05-22,292.33,299.12,292.03,297.35,1331676,0
2017-05-23,298.41,300.7,297.67,299.01,922647,0
2017-05-24,299.07,300.67,297.54,299.96,806274,0
2017-05-25,301.29,303.8,300.01,302.52,599268,0
2017-05-26,304.48,304.92,302.75,303.45,626841,0
2017-05-30,302.03,305.16,301.03,304.81,930291,0
2017-05-31,305.95,307.28,303.54,304.89,937977,0
2017-06-01,305.03,306.43,303.94,306.36,759654,0
2017-06-02,307.74,309.17,306.42,308.23,731178,0
2017-06-05,307.09,308.65,305.82,307.34,654855,0
2017-06-06,306.05,309.91,306.03,308.12,576729,0
2017-06-07,309.63,310.91,308.07,310.66,715290,0
2017-06-08,311.67,312.38,308.83,309.95,806082,0
2017-06-09,311.6,311.77,302.07,305.45,1056213,0
2017-06-12,303.67,304.8,292.17,301.1,1953999,0
2017-06-13,301.74,305.1,300.12,302.74,908733,0
2017-06-14,305.89,306,300.97,301.94,955281,0
2017-06-15,300.25,300.56,297.35,299.65,979944,0
2017-06-16,300.32,305.86,300.19,304.95,1724178,0
2017-06-19,306.3,312.44,306.16,312.13,1225398,0
2017-06-20,312.9,316.33,312.74,313.45,1107663,0
2017-06-21,314.09,318.13,313.67,317.76,1085781,0
2017-06-22,318.27,321.18,316.83,318.05,815817,0
2017-06-23,316.96,318.13,314.65,316.31,2405859,0
2017-06-26,317.45,318.26,312.55,313.48,923211,0
2017-06-27,313.76,314.64,310.02,312,1152153,0
2017-06-28,312.92,316.03,310.66,315.44,1081188,0
2017-06-29,314.91,314.91,307.86,310.17,940269,0
2017-06-30,311.62,313.3,307.5,311.79,748911,0
2017-07-03,313.65,313.85,306.86,307.02,488331,0
2017-07-05,309.38,313.43,309.38,312.7,1139670,0
2017-07-06,310.83,313.31,309.67,311.6,651735,0
2017-07-07,312.81,316.06,312.54,314.76,683796,0
2017-07-10,314.5,316.94,312.67,315.75,964530,0
2017-07-11,316.47,316.47,312.38,314.16,986862,0
2017-07-12,316.67,318.52,315.72,316.11,822855,0
2017-07-13,317.19,317.73,312.62,312.85,932655,0
2017-07-14,313.47,318.03,313.47,317.25,852873,0
2017-07-17,318.31,318.87,314.68,316.03,1221663,0
2017-07-18,316.09,316.86,313.46,315.55,958536,0
2017-07-19,317.6,322.48,317.55,322.26,1464960,0
2017-07-20,323.01,324.89,320.92,323.91,1987353,0
2017-07-21,321.64,322.66,308.57,309.16,3070953,0
2017-07-24,308.93,317.8,308.93,316.58,1503492,0
2017-07-25,317.24,317.89,313.72,314.97,1069416,0
2017-07-26,315.36,316.72,313.15,314.78,798051,0
2017-07-27,314.69,315.33,307,310.62,1317138,0
2017-07-28,310.17,314.33,309.02,313.73,1460853,0
2017-07-31,314.5,315.33,311.13,312.75,1141902,0
2017-08-01,312.99,315,311.38,313.66,814218,0
2017-08-02,313.13,313.79,309,310.99,909732,0
2017-08-03,309.78,313.12,309.36,311.39,844953,0
2017-08-04,310.02,312.5,307.89,310.44,965274,0
2017-08-07,309.9,312.38,309.21,312.21,908079,0
2017-08-08,311.05,312.62,309.83,311.46,683469,0
2017-08-09,311.46,315.25,310.33,314.48,793776,0
2017-08-10,313.16,314.36,309.3,309.79,763056,0
2017-08-11,310.09,314.67,310.09,314.08,722985,0
2017-08-14,317,322.42,317,321.52,979638,0
2017-08-15,322.41,330.15,321.67,328.46,1763049,0
2017-08-16,328.69,330.51,327,329.63,841503,0
2017-08-17,329.25,331,324.07,324.37,962118,0
2017-08-18,324.51,330.77,322.86,328.1,1155480,0
2017-08-21,327.35,328.33,324.8,327.57,1150743,0
2017-08-22,327.63,332.67,327.57,332.2,951714,0
2017-08-23,331.27,331.27,327.73,328.89,617718,0
2017-08-24,328.99,330.54,327.73,330.19,693393,0
2017-08-25,330.35,330.99,325.45,326.21,821151,0
2017-08-28,327.33,329.56,326.86,328.67,553689,0
2017-08-29,327.23,329.68,325.67,329.13,821769,0
2017-08-30,327.37,332.16,327,332.01,635787,0
2017-08-31,332,335.22,330.79,334.79,1379604,0
2017-09-01,333.97,336.21,332.46,335.58,536133,0
2017-09-05,335.98,342.03,335.67,340.48,1038516,0
2017-09-06,341.26,343,337.01,340.79,660819,0
2017-09-07,340.8,345.95,340.76,345.49,523317,0
2017-09-08,344.28,351.59,341.67,347.55,944886,0
2017-09-11,347.72,351.33,345.37,348.49,1111317,0
2017-09-12,348.19,349.41,347.27,348.33,590085,0
2017-09-13,347.39,347.96,345.34,347.63,423306,0
2017-09-14,346.92,348.36,345.85,346.83,642759,0
2017-09-15,346.51,347.67,345.42,346.01,1109229,0
2017-09-18,347.06,349.64,345.52,348.76,740712,0
2017-09-19,347.62,351,346.88,348.49,600369,0
2017-09-20,348.45,350.67,346.67,348.79,487584,0
2017-09-21,349.39,349.6,343.25,343.32,719697,0
2017-09-22,343.5,344.29,340.73,343.84,495123,0
2017-09-25,344.93,344.93,337.85,339.11,685392,0
2017-09-26,340.65,342.23,337.8,338.88,524322,0
2017-09-27,339.58,341.95,339.51,341.36,626112,0
2017-09-28,341.45,343.07,340.21,341.96,535749,0
2017-09-29,342.72,349.59,342.09,348.63,684810,0
2017-10-02,349.7,354.9,349.19,353.49,855411,0
2017-10-03,354.88,358.67,354.22,357.96,998436,0
2017-10-04,359.2,363.33,358.73,361.63,836307,0
2017-10-05,364.14,364.85,358,363.11,816600,0
2017-10-06,362.09,367.5,360.2,361.47,888508,0
2017-10-09,363.54,363.54,353.88,354.61,859097,0
2017-10-10,356.91,357.44,352.8,354.99,567170,0
2017-10-11,357.29,360.52,356.12,360.29,536698,0
2017-10-12,363.89,364.93,361.28,362.53,848717,0
2017-10-13,363,365.75,361.7,362.29,707300,0
2017-10-16,358.23,361.68,352.91,353.55,1222528,0
2017-10-17,356.01,356.57,353.26,355,878610,0
2017-10-18,357.91,358.25,353.89,354.37,676893,0
2017-10-19,355.42,357.57,350,357.46,1052856,0
2017-10-20,357.48,374.89,356.905,369.58,2021021,0
2017-10-23,372.5,378.32,372.45,373.52,1340682,0
2017-10-24,372.64,373.35,369.33,371.49,976427,0
2017-10-25,371.63,373.71,368.48,372.42,706260,0
2017-10-26,373.5,382.15,371.63,372.36,1047128,0
2017-10-27,373.1,374.64,369.51,373.78,762323,0
2017-10-30,373.99,376.57,370.48,376.09,617056,0
2017-10-31,376.05,379.89,374.69,375.36,841722,0
2017-11-01,377.31,378.39,373.865,376.04,668844,0
2017-11-02,377.94,384.2,377,379.75,716374,0
2017-11-03,380.65,386.585,380.15,384.25,599126,0
2017-11-06,383.14,385.94,383,384.83,592923,0
2017-11-07,386.18,391.23,386,391.04,632245,0
2017-11-08,391,393.51,387.17,392.34,490179,0
2017-11-09,391.56,392.34,388.88,390,791176,0
2017-11-10,389.81,391.15,386.16,388.9,686689,0
