Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,47.45,48.34,47.35,48.12,826100,0
2005-02-28,48,48.04,47.75,47.89,683600,0
2005-03-01,47.9,48.02,47.85,47.87,390300,0
2005-03-02,47.8,48.08,47.65,47.9,579300,0
2005-03-03,48,48,47.63,47.67,835000,0
2005-03-04,47.78,47.78,47.53,47.56,681100,0
2005-03-07,47.65,47.65,47.33,47.39,802600,0
2005-03-08,47.4,47.48,46.8,46.8,699600,0
2005-03-09,46.57,46.61,45.8,45.86,1247300,0
2005-03-10,46,46.48,46,46.29,1461400,0
2005-03-11,46.2,46.5,46.05,46.08,958600,0
2005-03-14,46.36,46.67,46.29,46.6,1013300,0
2005-03-15,46.6,46.79,45.64,45.7,721500,0
2005-03-16,45.53,45.54,44.63,44.93,912900,0
2005-03-17,44.96,45.89,44.87,45.66,1111600,0
2005-03-18,45.66,45.67,45.32,45.4,759000,0
2005-03-21,45.49,45.49,45.14,45.21,526500,0
2005-03-22,45.44,45.91,45.37,45.76,1184200,0
2005-03-23,45.4,45.7,45.32,45.4,948400,0
2005-03-24,45.5,46.02,45.41,45.95,621600,0
2005-03-28,45.98,46.4,45.9,46.25,495000,0
2005-03-29,46.35,46.74,46.07,46.42,1073900,0
2005-03-30,46.42,47.81,46.32,47.81,839700,0
2005-03-31,47.96,48.32,47.7,48.2,872200,0
2005-04-01,48.45,48.6,47.93,48.06,1118600,0
2005-04-04,48.06,48.55,47.77,48.51,547200,0
2005-04-05,48.5,49.1,48.33,49.05,639500,0
2005-04-06,49.05,49.68,48.84,49.43,450600,0
2005-04-07,49.42,49.81,49.18,49.64,355500,0
2005-04-08,49.39,49.69,49.3,49.48,489900,0
2005-04-11,49.38,49.5,49.14,49.34,359400,0
2005-04-12,49.25,49.9,49.06,49.72,492800,0
2005-04-13,49.51,49.96,49.49,49.71,573900,0
2005-04-14,49.6,49.6,48.5,48.57,880200,0
2005-04-15,48.4,48.65,47.87,47.87,640000,0
2005-04-18,47.7,47.99,46.83,47.63,670500,0
2005-04-19,47.87,49.24,47.64,49.02,1270900,0
2005-04-20,49.85,49.85,48.26,48.33,1090100,0
2005-04-21,48.33,49.37,48.33,49.22,840100,0
2005-04-22,48.98,49.2,48.44,48.81,392600,0
2005-04-25,48.93,49.61,48.86,49.3,759000,0
2005-04-26,49,49.24,48.54,48.62,443300,0
2005-04-27,48.63,49.49,48.35,49.24,484900,0
2005-04-28,49.01,49.22,48.61,48.78,582300,0
2005-04-29,48.79,49.76,48.68,49.5,535900,0
2005-05-02,49.42,49.82,49.03,49.14,486900,0
2005-05-03,48.95,49.29,48.71,49.02,443200,0
2005-05-04,49.1,50.86,49.1,50.8,1121000,0
2005-05-05,50.8,51.25,50.51,51.1,983400,0
2005-05-06,51.1,51.25,50.69,50.69,723700,0
2005-05-09,50.65,50.79,50.35,50.75,677900,0
2005-05-10,50.6,50.91,50.38,50.63,362700,0
2005-05-11,50.53,50.68,49.93,50.45,524300,0
2005-05-12,50.55,50.85,49.52,49.53,540600,0
2005-05-13,49.6,49.68,48.27,48.72,588000,0
2005-05-16,48.64,49.86,48.55,49.86,459400,0
2005-05-17,49.7,49.96,49.3,49.93,394600,0
2005-05-18,49.93,50.11,49.44,49.72,406700,0
2005-05-19,49.56,49.92,49.5,49.75,325800,0
2005-05-20,49.95,50.05,49.67,50.01,561000,0
2005-05-23,49.92,50.32,49.65,50.03,552300,0
2005-05-24,50.13,50.21,49.71,49.83,538500,0
2005-05-25,49.63,49.7,49.08,49.3,316300,0
2005-05-26,49.45,49.5,48.77,49,570900,0
2005-05-27,48.84,48.9,48.55,48.68,532300,0
2005-05-31,48.6,48.78,48.36,48.45,627900,0
2005-06-01,48.4,48.77,48.25,48.45,507300,0
2005-06-02,48.35,48.43,47.9,48.32,539200,0
2005-06-03,48.38,48.92,48.38,48.7,773400,0
2005-06-06,48.52,49,48.35,48.8,481200,0
2005-06-07,49.05,50.09,48.86,49.64,1038700,0
2005-06-08,49.7,49.82,48.18,48.85,708500,0
2005-06-09,48.87,49.37,48.69,49.25,465700,0
2005-06-10,49.29,49.36,48.78,48.8,279300,0
2005-06-13,48.7,49.21,48.61,49.08,256500,0
2005-06-14,49.02,49.62,48.89,49.48,546100,0
2005-06-15,49.58,49.63,49.01,49.24,321000,0
2005-06-16,49.37,49.41,49.11,49.35,278300,0
2005-06-17,49.4,50.14,49.4,50.08,709000,0
2005-06-20,50,50.28,49.84,50.2,421400,0
2005-06-21,50.1,50.56,50.05,50.47,572600,0
2005-06-22,50.5,50.5,50,50.3,366900,0
2005-06-23,50.27,50.29,49.74,49.75,313500,0
2005-06-24,49.7,49.9,49.04,49.15,532600,0
2005-06-27,49.24,49.32,48.85,49.04,420500,0
2005-06-28,49.18,50.4,49.15,50.26,546600,0
2005-06-29,50.24,50.64,50.06,50.31,534700,0
2005-06-30,50.45,50.45,49.8,49.9,602100,0
2005-07-01,49.9,49.95,49.49,49.61,469300,0
2005-07-05,49.62,50.03,49.52,49.94,413500,0
2005-07-06,50.05,50.57,49.72,50.08,626900,0
2005-07-07,49.6,50.05,49.48,50.01,435700,0
2005-07-08,49.92,49.98,49.66,49.89,352700,0
2005-07-11,49.95,50.5,49.81,50.13,388400,0
2005-07-12,50.15,50.15,49.6,50.02,338900,0
2005-07-13,49.98,50.02,49.39,49.56,605300,0
2005-07-14,49.6,50.12,49.38,49.9,409100,0
2005-07-15,49.78,50.1,49.53,50.1,578200,0
2005-07-18,50.1,50.97,50.1,50.82,903600,0
2005-07-19,51,51.5,50.98,51.42,1230600,0
2005-07-20,51.41,51.6,50.86,51.35,849100,0
2005-07-21,51.35,51.49,48.75,50.85,1508200,0
2005-07-22,51.75,51.75,51.08,51.75,978500,0
2005-07-25,51.73,51.97,50.78,50.9,639100,0
2005-07-26,50.91,51.45,50.9,51.07,736700,0
2005-07-27,51.15,51.32,50.83,50.93,923700,0
2005-07-28,50.88,51.91,50.85,51.71,712600,0
2005-07-29,51.7,51.72,50.64,50.67,941800,0
2005-08-01,50.77,51.07,50.73,50.92,443400,0
2005-08-02,51,51.2,50.48,50.78,524800,0
2005-08-03,50.7,51.13,50.6,50.92,481800,0
2005-08-04,50.9,50.9,50.11,50.11,764300,0
2005-08-05,50.05,50.06,49.09,49.25,804800,0
2005-08-08,49.5,50.06,49.44,49.86,773400,0
2005-08-09,49.97,50.2,49.85,50.01,322200,0
2005-08-10,50.15,50.39,49.92,49.97,520500,0
2005-08-11,49.91,50.26,49.61,49.76,542200,0
2005-08-12,49.76,49.8,49.49,49.62,469400,0
2005-08-15,49.52,49.65,49.26,49.64,549000,0
2005-08-16,49.5,49.6,49.12,49.12,452100,0
2005-08-17,49.14,49.69,49.09,49.56,510800,0
2005-08-18,49.5,49.51,49.08,49.18,339000,0
2005-08-19,49.4,49.57,49.3,49.5,515300,0
2005-08-22,49.5,49.61,49.12,49.28,374800,0
2005-08-23,49.23,49.35,49.04,49.3,576500,0
2005-08-24,49.25,50,49.25,49.48,497900,0
2005-08-25,49.45,49.63,49.08,49.28,360600,0
2005-08-26,49.19,49.32,48.77,49.07,482500,0
2005-08-29,48.88,49.63,48.5,49.6,561300,0
2005-08-30,49.5,49.74,49.42,49.7,691200,0
2005-08-31,49.57,49.59,49.26,49.32,700300,0
2005-09-01,49.33,49.38,48.89,48.99,865200,0
2005-09-02,49.05,49.3,48.7,48.71,440900,0
2005-09-06,48.85,49,48.76,48.95,610100,0
2005-09-07,48.98,49.01,48.27,48.36,1078800,0
2005-09-08,48.2,48.35,47.42,47.8,2424700,0
2005-09-09,47.9,48.89,47.9,48.65,1901200,0
2005-09-12,48.75,49.04,48.58,48.88,632400,0
2005-09-13,48.8,48.85,48.41,48.56,787900,0
2005-09-14,48.57,48.84,48.45,48.65,836700,0
2005-09-15,48.75,49,48.35,48.42,549100,0
2005-09-16,48.3,48.42,47.81,48.01,1048100,0
2005-09-19,48.04,48.04,47.41,47.7,645400,0
2005-09-20,47.7,48.17,47.56,47.61,514400,0
2005-09-21,47.41,47.89,46.58,47.71,975200,0
2005-09-22,47.7,47.84,47.42,47.8,859000,0
2005-09-23,47.85,48.43,47.82,48.07,510600,0
2005-09-26,48.23,48.38,48.04,48.19,569000,0
2005-09-27,48.22,48.49,47.96,48.06,601900,0
2005-09-28,48.1,48.47,47.9,48.05,501600,0
2005-09-29,48.05,48.74,47.91,48.72,561400,0
2005-09-30,48.54,48.74,48.2,48.71,771200,0
2005-10-03,48.6,49.2,48.38,48.66,670000,0
2005-10-04,48.69,49.05,48.33,48.4,506400,0
2005-10-05,48.4,48.46,47.85,48,635700,0
2005-10-06,48,48.4,47.86,48.21,961300,0
2005-10-07,48.23,48.7,48.16,48.51,640100,0
2005-10-10,48.52,49,48.52,48.55,580300,0
2005-10-11,48.5,48.59,48.2,48.3,555900,0
2005-10-12,48.3,48.67,47.67,47.95,452400,0
2005-10-13,47.78,47.86,47.22,47.76,495400,0
2005-10-14,47.76,48.28,47.51,48.22,498300,0
2005-10-17,48.2,48.47,47.89,48.46,551900,0
2005-10-18,48.5,49.69,48.47,49.39,847900,0
2005-10-19,51.34,52.29,49.01,49.84,902400,0
2005-10-20,49,51.64,48.59,49.76,2085500,0
2005-10-21,50.01,50.02,49.21,49.32,956600,0
2005-10-24,49.32,49.65,49.01,49.05,1050300,0
2005-10-25,49.05,49.05,48.25,48.7,1186300,0
2005-10-26,48.58,49.37,48.58,49.05,990900,0
2005-10-27,49.03,49.29,48.2,48.22,541400,0
2005-10-28,48.22,48.36,47.87,48.02,1047300,0
2005-10-31,48.14,48.49,48.05,48.25,661000,0
2005-11-01,48.4,48.4,48.01,48.22,928600,0
2005-11-02,48.11,48.28,47.67,47.88,830300,0
2005-11-03,47.88,48.28,47.86,48.25,822700,0
2005-11-04,48.4,48.5,47.86,48.1,369000,0
2005-11-07,48.08,48.51,48.07,48.34,347600,0
2005-11-08,48.5,48.85,48.5,48.52,327600,0
2005-11-09,48.52,48.87,48.43,48.86,703000,0
2005-11-10,48.98,50.12,48.9,49.84,985400,0
2005-11-11,49.65,49.65,48.69,48.97,592100,0
2005-11-14,49.18,49.76,48.97,49.55,761000,0
2005-11-15,49.56,50.58,49.56,50.55,881700,0
2005-11-16,50.8,51.13,50.08,50.19,691200,0
2005-11-17,50.19,50.56,49.84,50.41,568800,0
2005-11-18,50.8,51.07,50.35,50.69,608600,0
2005-11-21,50.59,51.43,50.5,51.33,563800,0
2005-11-22,51.4,51.63,51.15,51.28,441300,0
2005-11-23,51.28,51.46,51.02,51.23,294800,0
2005-11-25,51.3,51.39,51.05,51.35,92400,0
2005-11-28,51.35,51.74,51.32,51.68,433400,0
2005-11-29,51.75,52.1,51.75,52.02,1061600,0
2005-11-30,52.02,52.21,51.8,51.89,687400,0
2005-12-01,52.05,52.48,51.99,52.36,471900,0
2005-12-02,51.93,51.94,51.14,51.41,600800,0
2005-12-05,51.31,51.52,50.95,51.44,427500,0
2005-12-06,51.44,51.61,51.17,51.36,525600,0
2005-12-07,51.36,52.11,51.36,52.04,579100,0
2005-12-08,52.8,54.86,52.67,54.34,2715700,0
2005-12-09,54.34,54.83,54.23,54.58,884400,0
2005-12-12,54.57,54.75,54.18,54.34,655700,0
2005-12-13,54.24,54.94,54.24,54.41,813400,0
2005-12-14,54.4,54.64,54.22,54.5,683100,0
2005-12-15,54.55,54.71,53.97,54.43,502000,0
2005-12-16,54.55,55,54.11,54.54,912400,0
2005-12-19,54.64,54.65,53.74,54.03,677000,0
2005-12-20,54.1,54.87,54.02,54.34,741500,0
2005-12-21,54.35,54.68,54.1,54.13,532700,0
2005-12-22,54.13,54.24,53.83,53.9,712600,0
2005-12-23,53.86,54.72,53.86,54.41,584900,0
2005-12-27,54.34,54.68,54.01,54.19,359500,0
2005-12-28,54.33,54.6,53.87,54.29,398100,0
2005-12-29,54.31,54.5,53.82,53.88,604100,0
2005-12-30,53.68,54.06,53.4,53.85,410500,0
2006-01-03,53.85,53.85,52.58,53.68,913200,0
2006-01-04,53.7,54.87,53.63,54.74,797700,0
2006-01-05,54.74,55.11,54.48,54.89,764600,0
2006-01-06,54.95,55.04,54.31,55,707200,0
2006-01-09,55,55,54.45,54.98,705700,0
2006-01-10,54.66,55.55,54.45,55.4,1220000,0
2006-01-11,55.5,57.1,55.34,57.06,1861500,0
2006-01-12,56.96,57.9,56.94,57.19,1554900,0
2006-01-13,57.2,58.14,56.46,56.93,840000,0
2006-01-17,56.51,56.95,56.45,56.85,675700,0
2006-01-18,56.86,57.49,56.85,56.97,1101000,0
2006-01-19,57.09,57.67,56.79,57.39,948600,0
2006-01-20,57.39,57.39,56.46,56.71,527800,0
2006-01-23,56.95,57.1,56.11,56.4,675200,0
2006-01-24,56.35,57.16,56.35,57.05,852900,0
2006-01-25,57.05,57.23,56.53,56.81,486100,0
2006-01-26,57.3,57.53,57,57.24,910200,0
2006-01-27,57.35,58.84,57.35,58.23,927700,0
2006-01-30,58.15,58.33,57.99,58.1,381800,0
2006-01-31,57.87,58.83,57.75,58.65,706100,0
2006-02-01,58.45,58.55,57.69,57.74,893900,0
2006-02-02,57.74,57.74,56.72,57,1004800,0
2006-02-03,56.75,57.22,56.45,56.85,796100,0
2006-02-06,56.5,56.51,55.21,55.4,1381700,0
2006-02-07,55.4,56.27,55.4,55.94,1069400,0
2006-02-08,55.89,56.6,55.89,56.27,580000,0
2006-02-09,56.29,56.91,56.15,56.51,449300,0
2006-02-10,56.45,56.9,56.25,56.36,564600,0
2006-02-13,56.5,56.89,56.45,56.54,779400,0
2006-02-14,56.74,57.4,56.56,57.34,528700,0
2006-02-15,57.09,57.8,57.02,57.78,1304700,0
2006-02-16,58.25,58.94,58,58.26,1254800,0
2006-02-17,58.46,59.09,58,58.77,973000,0
2006-02-21,57.5,58.5,57.5,57.79,1053200,0
2006-02-22,58.05,58.78,58.05,58.57,799500,0
2006-02-23,58.32,58.71,58.06,58.28,678100,0
2006-02-24,58.07,58.58,58.07,58.31,610100,0
2006-02-27,58.27,58.59,58.15,58.2,600200,0
2006-02-28,57.95,58.45,57.76,58.11,558600,0
2006-03-01,58.11,58.16,57.72,58,576300,0
2006-03-02,57.7,58.75,57.66,58.75,592000,0
2006-03-03,58.45,59.1,58.35,58.39,373400,0
2006-03-06,58.25,58.26,57.11,57.19,726000,0
2006-03-07,57.2,57.7,56.71,56.83,845200,0
2006-03-08,56.8,57.68,56.71,57.43,528900,0
2006-03-09,57.43,57.65,56.98,57.02,485000,0
2006-03-10,57.03,57.54,56.58,57.32,543700,0
2006-03-13,57.57,57.59,56.79,56.9,421400,0
2006-03-14,56.92,57.36,56.75,57.27,500600,0
2006-03-15,57.15,58.09,57.15,57.79,568000,0
2006-03-16,57.8,58.25,57.48,57.56,660900,0
2006-03-17,57.7,58.22,57.4,58.15,1249300,0
2006-03-20,58.15,58.68,58.15,58.42,578500,0
2006-03-21,58.42,58.81,58.29,58.38,531200,0
2006-03-22,58.4,58.94,58.12,58.91,482600,0
2006-03-23,58.75,59.05,58.26,58.96,493500,0
2006-03-24,58.97,59.48,58.88,59.32,672900,0
2006-03-27,59.33,59.55,58.88,59.31,618700,0
2006-03-28,61.05,61.05,59.1,59.39,479600,0
2006-03-29,59.64,59.74,59.1,59.14,677600,0
2006-03-30,59.01,59.01,58.57,58.79,465000,0
2006-03-31,58.83,58.9,58.35,58.48,731500,0
2006-04-03,58.63,58.63,58.01,58.06,584400,0
2006-04-04,57.95,58.18,57.69,57.88,949200,0
2006-04-05,57.9,58.44,57.85,58.24,585000,0
2006-04-06,58.22,58.22,57.67,57.72,996800,0
2006-04-07,57.56,57.93,57.25,57.45,489200,0
2006-04-10,57.41,57.46,56.98,57.15,602800,0
2006-04-11,57.25,57.3,56.73,56.88,765400,0
2006-04-12,57.02,57.45,56.84,56.87,434400,0
2006-04-13,56.81,57.2,56.52,56.81,350600,0
2006-04-17,56.7,56.7,56.22,56.39,546500,0
2006-04-18,56.64,57.39,56.32,56.58,529600,0
2006-04-19,56.56,56.95,56.27,56.81,488700,0
2006-04-20,58.5,59.9,58.5,58.84,1671500,0
2006-04-21,59.04,59.04,58.26,58.5,555300,0
2006-04-24,58.5,58.9,58.25,58.56,881900,0
2006-04-25,58.57,59.4,58.11,58.73,1101300,0
2006-04-26,58.9,59,58.02,58.2,884600,0
2006-04-27,58.2,58.2,57.15,57.4,729900,0
2006-04-28,57.38,57.88,56.88,57.1,718100,0
2006-05-01,57.35,57.52,56.62,56.63,856100,0
2006-05-02,56.83,57.4,56.54,57.17,701600,0
2006-05-03,57.18,57.26,56.6,56.86,570000,0
2006-05-04,56.86,57.65,56.85,57.33,640800,0
2006-05-05,57.55,58,57.5,57.74,631200,0
2006-05-08,57.92,58.21,57.84,57.89,388800,0
2006-05-09,58.06,58.7,57.95,58.46,777600,0
2006-05-10,58.3,58.9,58.25,58.45,630900,0
2006-05-11,58.44,58.87,58.22,58.44,614800,0
2006-05-12,58.85,58.85,58.37,58.52,472700,0
2006-05-15,58.6,59.05,58.46,58.91,501400,0
2006-05-16,58.88,59.57,58.82,59.37,915200,0
2006-05-17,59.37,60.37,59.1,59.77,1894200,0
2006-05-18,59.77,60.1,59.49,59.52,902200,0
2006-05-19,59.65,59.66,58.99,59.29,952100,0
2006-05-22,58.95,59.78,58.85,59.58,578300,0
2006-05-23,59.48,59.58,58.67,58.67,821600,0
2006-05-24,58.68,58.77,58.05,58.56,1107900,0
2006-05-25,58.7,59.2,58.49,59.14,639800,0
2006-05-26,59.01,59.28,58.83,59.03,259900,0
2006-05-30,58.85,59.27,58.81,58.86,355100,0
2006-05-31,59.05,59.63,58.98,59.36,1004200,0
2006-06-01,59.4,60,59.34,59.89,783500,0
2006-06-02,59.79,60.11,59.64,59.93,625600,0
2006-06-05,59.77,59.78,59.06,59.27,684200,0
2006-06-06,58.8,59.77,58.8,59.76,679500,0
2006-06-07,59.96,60.55,59.89,60.21,644900,0
2006-06-08,60.46,61.39,60.25,61.3,1306200,0
2006-06-09,61.45,61.6,60.85,60.86,1076100,0
2006-06-12,60.95,61.14,60.02,60.12,685800,0
2006-06-13,60.25,60.91,60.1,60.39,2389900,0
2006-06-14,60.2,61.55,60.1,61.49,1087400,0
2006-06-15,61.5,61.71,61.01,61.48,974100,0
2006-06-16,61.54,61.99,61.01,61.29,739000,0
2006-06-19,61.5,61.64,61.16,61.32,577600,0
2006-06-20,61.32,61.83,60.75,61.77,979900,0
2006-06-21,61.85,62.98,61.85,62.8,1532000,0
2006-06-22,62.9,62.91,61.65,61.8,1383100,0
2006-06-23,61.81,61.81,61.17,61.29,970800,0
2006-06-26,61.45,61.56,61,61.43,1148600,0
2006-06-27,61.35,61.67,61.19,61.23,1135200,0
2006-06-28,61.3,61.7,60.61,61.11,991400,0
2006-06-29,61.34,61.85,61.28,61.8,925600,0
2006-06-30,61.9,62.5,61.82,62.23,1596400,0
2006-07-03,62.25,62.35,61.78,62.19,299600,0
2006-07-05,62.04,62.18,61.6,62,1033900,0
2006-07-06,61.95,62.48,61.95,62.48,972800,0
2006-07-07,62.35,62.65,62,62.06,553000,0
2006-07-10,62.2,62.42,62.12,62.3,447600,0
2006-07-11,62.2,62.89,62.1,62.79,412400,0
2006-07-12,62.84,63.46,62.68,62.97,1055900,0
2006-07-13,63,63.72,61.98,62.13,1066600,0
2006-07-14,62.31,62.4,61.59,62.21,701900,0
2006-07-17,62,62.73,61.93,62.02,404600,0
2006-07-18,62.15,62.25,61.66,61.94,1316500,0
2006-07-19,62.16,63.22,62.16,62.54,716100,0
2006-07-20,62.51,63.18,62.45,62.52,594100,0
2006-07-21,62.55,62.58,61.93,62.15,581000,0
2006-07-24,62.25,63.25,62.25,63.1,622700,0
2006-07-25,64.5,64.51,63.16,64.4,1360100,0
2006-07-26,64.6,64.65,63.9,64.17,1228000,0
2006-07-27,64.4,64.6,63.02,63.33,1125300,0
2006-07-28,63.33,64.17,62.8,64.07,1008400,0
2006-07-31,64.07,64.9,63.9,64.42,1096700,0
2006-08-01,64.37,64.77,63.81,64.03,1260300,0
2006-08-02,64.03,65.08,63.9,64.8,1240000,0
2006-08-03,65,65.84,64.98,65.46,1575400,0
2006-08-04,65.44,65.93,65.39,65.69,1163700,0
2006-08-07,65.85,66.49,65.47,66.08,1006200,0
2006-08-08,65.88,66.2,65.68,65.85,1026400,0
2006-08-09,65.86,66.23,65.36,65.36,969900,0
2006-08-10,65.36,66.73,65.15,66.58,1398000,0
2006-08-11,66.5,66.51,65.81,66.37,685600,0
2006-08-14,66.12,67.24,66.12,66.85,815900,0
2006-08-15,67.25,67.79,67.03,67.5,1207300,0
2006-08-16,67.7,67.82,67.47,67.56,878700,0
2006-08-17,67.31,67.95,67.03,67.78,988600,0
2006-08-18,67.7,68.32,67.52,68.06,1049600,0
2006-08-21,68.93,68.99,68.44,68.79,647700,0
2006-08-22,68.95,69.17,68.62,68.84,985700,0
2006-08-23,68.9,68.96,68.14,68.22,1055900,0
2006-08-24,68.3,68.63,67.43,68.1,1029100,0
2006-08-25,68.05,68.56,67.82,68.43,646600,0
2006-08-28,68.25,68.91,68.25,68.5,1072000,0
2006-08-29,68.5,68.66,68.02,68.5,1389300,0
2006-08-30,68.6,68.68,68.32,68.33,1191400,0
2006-08-31,68.2,68.52,68.02,68.42,848300,0
2006-09-01,68.41,68.46,68,68.15,902500,0
2006-09-05,68.15,68.5,67.89,68.02,742400,0
2006-09-06,67.8,67.8,67,67.76,1597300,0
2006-09-07,67.51,67.6,66.6,66.86,1441200,0
2006-09-08,66.91,67.18,66.77,67.01,696300,0
2006-09-11,68.6,68.6,66.46,67.21,741700,0
2006-09-12,67.35,67.99,67.35,67.77,724900,0
2006-09-13,67.9,68.22,67.7,67.99,676500,0
2006-09-14,67.91,68.01,67.08,67.33,396500,0
2006-09-15,67.48,67.54,66.76,66.82,1282300,0
2006-09-18,66.92,67.01,66.32,66.44,654400,0
2006-09-19,66.69,67.59,66.2,67.54,1058400,0
2006-09-20,67.79,68,67.47,67.69,392100,0
2006-09-21,67.69,67.8,66.84,67,449900,0
2006-09-22,66.94,67.35,66.61,66.84,363200,0
2006-09-25,67.04,67.04,66.01,66.32,849000,0
2006-09-26,66.32,67.14,66.11,67.02,643800,0
2006-09-27,66.94,67.03,66.42,66.64,621000,0
2006-09-28,66.65,67.17,66.65,66.81,497000,0
2006-09-29,66.81,67,65.39,65.57,1564400,0
2006-10-02,65.57,65.81,64.88,65.21,1228500,0
2006-10-03,72.2,72.39,66.5,66.57,8733300,0
2006-10-04,66.98,68.2,66.19,67.78,2767100,0
2006-10-05,67.71,67.89,67.17,67.78,2184900,0
2006-10-06,67.78,67.85,66.46,66.69,1091200,0
2006-10-09,66.79,66.84,65.54,65.76,1174100,0
2006-10-10,65.75,65.76,64.93,65.49,1604600,0
2006-10-11,65.49,67.25,65.43,66.91,1588600,0
2006-10-12,67.1,67.11,66.1,66.67,1214900,0
2006-10-13,66.39,67.01,65.84,66.15,1135500,0
2006-10-16,66.25,66.95,66.16,66.71,681200,0
2006-10-17,66.71,67.05,66.35,66.43,1300600,0
2006-10-18,66.68,66.88,66.4,66.73,655800,0
2006-10-19,66.55,67.13,66.4,66.85,884900,0
2006-10-20,67.8,68.24,67.35,68.1,1506400,0
2006-10-23,68.25,68.89,68.05,68.34,1752100,0
2006-10-24,68.6,69.23,68.05,68.87,1960800,0
2006-10-25,69,69.56,68.48,68.73,1189800,0
2006-10-26,68.71,68.73,67.95,68.34,831500,0
2006-10-27,68.19,68.37,67.75,68.15,660100,0
2006-10-30,68.3,68.5,67.85,68,1181600,0
2006-10-31,68.1,68.65,68.02,68.49,863500,0
2006-11-01,68.49,68.92,67.05,67.3,1236500,0
2006-11-02,67.35,68.16,67.3,67.71,858400,0
2006-11-03,67.74,68.05,66.96,66.96,892800,0
2006-11-06,67.26,67.7,67.18,67.44,978800,0
2006-11-07,68,68.8,67.82,68.46,971100,0
2006-11-08,68.32,68.55,67.6,68.14,993800,0
2006-11-09,68.46,68.55,67.37,67.57,845100,0
2006-11-10,67.74,68.2,67.64,67.87,591500,0
2006-11-13,68.05,68.48,67.9,68.01,494400,0
2006-11-14,68.11,68.49,67.92,68.31,744800,0
2006-11-15,68.38,69.15,68.31,69.15,873700,0
2006-11-16,69.17,69.89,69.17,69.89,655600,0
2006-11-17,69.75,69.89,69.25,69.6,828900,0
2006-11-20,69.5,69.74,68.79,68.88,1059200,0
2006-11-21,69.04,69.3,68.57,68.69,622200,0
2006-11-22,68.9,69.26,68.5,69.26,694500,0
2006-11-24,69.21,69.48,68.9,69.2,173100,0
2006-11-27,69.45,69.94,69.23,69.61,1157600,0
2006-11-28,69.45,69.75,69.08,69.2,944900,0
2006-11-29,69.21,70.18,69.12,69.99,928100,0
2006-11-30,70.24,71.04,70.07,70.8,955600,0
2006-12-01,70.9,70.9,70.26,70.84,765700,0
2006-12-04,71.09,71.64,70.86,71.48,599100,0
2006-12-05,71.7,71.87,71,71.7,546600,0
2006-12-06,71.63,72.4,71.5,72.19,720600,0
2006-12-07,72.15,72.86,72.15,72.45,935400,0
2006-12-08,72.46,72.66,71.84,72.05,793100,0
2006-12-11,72.05,72.68,72.04,72.38,1047400,0
2006-12-12,72,72.24,71.5,72,816300,0
2006-12-13,72.4,72.5,71.75,71.92,721000,0
2006-12-14,71.98,72.41,71.85,72.02,967600,0
2006-12-15,72.03,72.31,71.8,71.89,780000,0
2006-12-18,72.1,72.57,72.05,72.49,794700,0
2006-12-19,72.6,73.12,72.5,73.04,816400,0
2006-12-20,73.24,73.73,73.18,73.46,549500,0
2006-12-21,73.47,73.93,73.26,73.47,549800,0
2006-12-22,74.2,74.3,73.55,73.94,496100,0
2006-12-26,73.89,73.97,73.25,73.43,465100,0
2006-12-27,73.63,73.98,73.57,73.89,707500,0
2006-12-28,73.88,74.2,73.68,73.9,441200,0
2006-12-29,73.8,74.2,73.39,73.47,377900,0
2007-01-03,73.3,74.24,72.94,73.1,1519900,0
2007-01-04,73.12,73.99,72.75,73.75,1094300,0
2007-01-05,73.5,73.79,73.21,73.49,1464300,0
2007-01-08,73.55,74.85,73,74.7,1415400,0
2007-01-09,74.7,74.77,73.28,73.47,1189400,0
2007-01-10,73.28,73.47,73.12,73.34,937800,0
2007-01-11,73.29,73.76,72.9,73.26,1118300,0
2007-01-12,73.26,73.59,72.93,73,956900,0
2007-01-16,73.25,73.76,72.48,72.7,1187100,0
2007-01-17,72.7,73.01,72.42,72.83,1585900,0
2007-01-18,73.08,73.51,72.85,73.06,1215900,0
2007-01-19,73.21,73.46,72.92,73.08,719100,0
2007-01-22,73.2,73.56,73.06,73.24,748200,0
2007-01-23,73.07,73.08,72.5,72.89,819100,0
2007-01-24,72.82,73.17,72.49,73.13,1035800,0
2007-01-25,73.12,73.19,71.93,72.07,1186000,0
2007-01-26,72.28,72.45,70.94,71.46,1186500,0
2007-01-29,71.46,72.4,71.26,72.19,908200,0
2007-01-30,72.21,73,72.19,72.94,790600,0
2007-01-31,72.84,73.56,72.57,73.44,808500,0
2007-02-01,73.45,73.51,72.89,73.41,815800,0
2007-02-02,73.41,74,73.11,73.53,565400,0
2007-02-05,73.29,73.66,72.71,72.82,827400,0
2007-02-06,72.97,73.42,72.9,73.27,782700,0
2007-02-07,73.4,73.99,73.3,73.59,795900,0
2007-02-08,73.69,74.31,73.59,74.07,922000,0
2007-02-09,74.25,74.5,73.57,73.84,555100,0
2007-02-12,74.09,74.24,73.66,73.85,592425,0
2007-02-13,74.05,74.54,73.9,74.23,778287,0
2007-02-14,74.25,74.68,73.9,74.44,761458,0
2007-02-15,78,80.72,78,80,5475600,0
2007-02-16,80,81,79.99,80.37,1365800,0
2007-02-20,80.01,80.86,78.55,80.26,1821400,0
2007-02-21,79.94,80.49,79.73,80.06,666100,0
2007-02-22,80.22,80.81,80.01,80.25,821500,0
2007-02-23,80,80.44,79.75,80.38,894200,0
2007-02-26,80.37,80.37,79.74,80.04,620163,0
2007-02-27,80,80.02,78.88,79,1875200,0
2007-02-28,79.01,79.91,78.6,79.68,1404800,0
2007-03-01,74.1,75,70.07,70.17,9507731,0
2007-03-02,69.7,70.56,67.6,68.36,5958400,0
2007-03-05,66.06,68.4,66.06,66.95,2889000,0
2007-03-06,66.4,67.52,65.6,67.1,4419000,0
2007-03-07,67.19,67.87,66.86,67.46,5701700,0
2007-03-08,67.86,68.88,67.74,68.48,2906200,0
2007-03-09,69,69.13,68.41,68.75,2689100,0
2007-03-12,68.75,69.86,68.6,69.6,2402900,0
2007-03-13,69.98,70.74,69.56,70.35,2749400,0
2007-03-14,70.75,71.08,69.64,70.25,2435100,0
2007-03-15,70.25,71.59,69.93,71.42,2108900,0
2007-03-16,71.48,72.33,70.56,70.86,1965100,0
2007-03-19,70.5,71.57,70.15,71.3,1130300,0
2007-03-20,71.42,71.71,71.09,71.19,924200,0
2007-03-21,71.25,72,70.67,71.75,816957,0
2007-03-22,71.9,72.58,71.58,71.73,1101000,0
2007-03-23,71.73,72.25,71.46,71.83,677701,0
2007-03-26,71.99,72.58,71.67,72.55,1080500,0
2007-03-27,72.35,72.39,71.85,72.13,869300,0
2007-03-28,72.22,72.41,71.68,72.04,1123807,0
2007-03-29,72.64,72.87,71.98,72.79,1127340,0
2007-03-30,72.9,73.42,72,72.63,1075199,0
2007-04-02,72.62,73.17,71.96,72.33,1058128,0
2007-04-03,72.38,72.86,72.31,72.86,692700,0
2007-04-04,72.96,73.04,72.63,72.79,713900,0
2007-04-05,72.85,73.32,72.66,73.2,463800,0
2007-04-09,73.18,74.03,73.18,73.68,696900,0
2007-04-10,73.68,73.91,73.38,73.39,837900,0
2007-04-11,73.55,73.55,72.11,72.4,1127249,0
2007-04-12,72.46,72.46,71.55,72.34,1147000,0
2007-04-13,72.51,73.25,72.35,73.11,935700,0
2007-04-16,73.11,73.26,72.67,73.05,617817,0
2007-04-17,73,73.35,72.88,73.16,1064800,0
2007-04-18,73.17,73.71,72.75,73.63,1223200,0
2007-04-19,73.63,73.64,72.75,73.58,723500,0
2007-04-20,74,74.77,73.5,74.07,1035955,0
2007-04-23,75.57,75.57,73.45,73.6,670700,0
2007-04-24,73.51,73.71,72.03,72.53,1103800,0
2007-04-25,72.78,72.78,72.11,72.48,1276600,0
2007-04-26,76.8,79.92,76.5,78.95,5044483,0
2007-04-27,78.91,79.14,77.97,78.92,1402576,0
2007-04-30,78.96,79.47,78.26,78.94,1071780,0
2007-05-01,78.8,78.88,77.82,78.59,2122510,0
2007-05-02,78.4,79.64,78.27,78.9,1032222,0
2007-05-03,78.99,79.06,77.65,77.88,1137444,0
2007-05-04,78.3,78.5,77.86,78.14,920700,0
2007-05-07,78.39,79.03,78.29,79.03,734466,0
2007-05-08,79.03,79.3,78.64,78.83,796700,0
2007-05-09,78.83,79.22,78.5,79,604600,0
2007-05-10,78.85,78.85,77.62,77.79,975500,0
2007-05-11,77.8,78.6,77.8,78.37,550900,0
2007-05-14,78.16,78.49,77.77,77.89,505920,0
2007-05-15,77.74,78.42,77.42,77.58,638000,0
2007-05-16,78.1,78.44,77.76,78.2,470500,0
2007-05-17,77.95,78.43,77.68,78.16,575500,0
2007-05-18,78.27,78.51,77.81,78.43,490200,0
2007-05-21,78.63,78.93,78,78.79,553750,0
2007-05-22,78.79,78.84,78.17,78.44,587800,0
2007-05-23,78.88,79.14,78.6,78.89,389800,0
2007-05-24,78.83,79.36,78.3,78.59,678800,0
2007-05-25,78.46,78.89,78.4,78.63,402500,0
2007-05-29,78.42,79.1,78.29,78.52,483800,0
2007-05-30,78.42,79.03,78.3,78.71,530100,0
2007-05-31,78.67,79.03,78.41,78.74,858712,0
2007-06-01,79.11,79.79,78.71,79.74,603178,0
2007-06-04,79.35,79.65,79.19,79.46,509200,0
2007-06-05,79.21,79.46,79.15,79.42,865600,0
2007-06-06,79.25,79.43,78.18,79.06,842200,0
2007-06-07,79.06,79.92,77.85,78.1,1101270,0
2007-06-08,77.99,78.62,77.76,78.24,752300,0
2007-06-11,78.24,78.77,77.92,78.77,594600,0
2007-06-12,78.15,78.93,77.88,77.88,1664724,0
2007-06-13,78.08,78.98,77.69,78.98,1307100,0
2007-06-14,78.85,79.26,78.61,79.19,546600,0
2007-06-15,79.34,79.97,79.25,79.92,1031100,0
2007-06-18,79.93,79.93,79.33,79.6,481600,0
2007-06-19,79.2,79.98,79.12,79.98,583600,0
2007-06-20,79.98,80,79.22,79.22,675000,0
2007-06-21,79.07,79.75,78.92,79.45,543519,0
2007-06-22,79.05,79.49,78.5,78.7,787400,0
2007-06-25,78.8,79.34,78.08,78.26,584000,0
2007-06-26,78.32,78.97,78.01,78.21,713300,0
2007-06-27,78.01,78.35,77.84,78.23,686500,0
2007-06-28,78.09,78.97,78.01,78.32,506600,0
2007-06-29,78.34,78.94,77.95,78.26,754900,0
2007-07-02,78.9,79.22,78.49,79.07,607200,0
2007-07-03,79.07,79.72,79,79.62,280400,0
2007-07-05,79.63,81.23,79.42,81.01,1355300,0
2007-07-06,80.9,81.88,80.64,81.4,898200,0
2007-07-09,81.28,81.38,80.17,80.43,733800,0
2007-07-10,80.18,80.6,79.12,79.18,930566,0
2007-07-11,79.55,80.26,79.34,80.26,709100,0
2007-07-12,80.7,81.2,80.25,80.93,701700,0
2007-07-13,80.71,81.13,80.3,81.08,281000,0
2007-07-16,80.93,81.57,80.85,81.24,524000,0
2007-07-17,81.2,82.32,81,81.18,999100,0
2007-07-18,80.8,81.11,80.03,81.05,1327800,0
2007-07-19,80.95,81.1,80.17,80.74,747700,0
2007-07-20,80.73,80.89,79.65,79.81,947400,0
2007-07-23,80.05,80.25,78.51,78.78,891600,0
2007-07-24,78.58,79.18,76.44,78.42,2027000,0
2007-07-25,78.42,78.88,78.13,78.41,1115100,0
2007-07-26,77.95,77.95,75.89,76.45,1277817,0
2007-07-27,76.35,76.35,74.15,74.15,887875,0
2007-07-30,77.04,77.04,73.65,74.56,1024222,0
2007-07-31,75.05,75.93,73.78,73.85,1336750,0
2007-08-01,73.8,74.05,71.7,73.27,2246400,0
2007-08-02,75.35,77.36,74.72,77.14,3406389,0
2007-08-03,77.04,79.42,76.75,76.75,1890200,0
2007-08-06,77.15,79,77,78.86,1382200,0
2007-08-07,78.3,79.25,77.64,78.07,1627012,0
2007-08-08,78.19,78.19,74.9,76.55,1622413,0
2007-08-09,75.35,76.48,72.69,74.48,1728400,0
2007-08-10,73.9,77,72.51,76.11,1296692,0
2007-08-13,76.01,77.29,75.92,76.57,789700,0
2007-08-14,76.3,77.19,75.09,75.2,700100,0
2007-08-15,74.7,76.44,74.47,75.11,662800,0
2007-08-16,74.8,76.09,72.54,73.84,1585100,0
2007-08-17,75.43,76.04,73.4,75.25,1125500,0
2007-08-20,75.6,76.32,74.91,75.19,843400,0
2007-08-21,74.16,75.74,74.16,75.22,550800,0
2007-08-22,75.79,76.12,75.4,75.84,662300,0
2007-08-23,75.77,76.33,74.61,75.26,1092300,0
2007-08-24,75.1,75.94,74.92,75.85,646700,0
2007-08-27,75.65,76.22,75.6,75.71,515050,0
2007-08-28,75.52,75.61,73.83,73.83,791000,0
2007-08-29,74.05,75.08,73.91,75.08,553700,0
2007-08-30,76.25,78.38,75.88,77.7,1538300,0
2007-08-31,77.88,78.37,77.23,77.66,997900,0
2007-09-04,77.37,78.15,77.32,78.05,546000,0
2007-09-05,78.05,78.95,77.8,78.82,959500,0
2007-09-06,78.88,79.44,78.32,78.83,720300,0
2007-09-07,78.63,80,77.73,77.74,942300,0
2007-09-10,78.44,78.44,77.05,77.4,503300,0
2007-09-11,77.87,78.49,77.61,78.16,708800,0
2007-09-12,78.3,79.93,78.27,79.15,667400,0
2007-09-13,79.75,80.26,79.04,79.51,585200,0
2007-09-14,79.39,79.7,78.93,79.6,425200,0
2007-09-17,79,79.08,78.12,78.54,684500,0
2007-09-18,78.62,79.86,78.4,79.58,506600,0
2007-09-19,79.55,79.85,78.27,78.43,955800,0
2007-09-20,78.1,78.5,77.9,77.92,704200,0
2007-09-21,78.6,78.6,77.61,77.61,1607200,0
2007-09-24,77.54,77.67,76.75,76.92,898600,0
2007-09-25,76.81,77.22,76.34,76.41,1005800,0
2007-09-26,76.47,77.29,76.4,77.14,653700,0
2007-09-27,77.52,77.52,76.11,76.94,653000,0
2007-09-28,77.1,78.32,77.06,78.23,1068400,0
2007-10-01,78.7,79.24,77.91,78.2,751800,0
2007-10-02,78.15,78.47,77.49,77.76,560800,0
2007-10-03,77.65,77.9,77.1,77.48,556100,0
2007-10-04,77.58,77.79,76.42,76.95,605400,0
2007-10-05,77.35,77.76,76.85,77.57,691100,0
2007-10-08,77.6,78.18,77.5,77.86,451400,0
2007-10-09,77.87,78.23,77.76,78.16,465100,0
2007-10-10,78.21,78.94,78.11,78.88,603500,0
2007-10-11,78.72,79.64,77.02,77.25,772200,0
2007-10-12,77.24,78.01,77.21,77.93,383161,0
2007-10-15,78.07,78.24,76.71,77.18,584000,0
2007-10-16,76.9,77.58,76.39,76.42,480000,0
2007-10-17,76.8,77.34,75.89,76.27,649100,0
2007-10-18,76.1,76.72,76.01,76.38,526300,0
2007-10-19,76.1,76.87,76.04,76.28,600400,0
2007-10-22,75.5,75.87,75.09,75.66,817700,0
2007-10-23,76.5,77.71,75,77.46,853900,0
2007-10-24,77.33,77.48,74.82,75.89,1158800,0
2007-10-25,70.5,71.8,69.1,69.5,10059300,0
2007-10-26,70,70.46,69.34,69.54,2189400,0
2007-10-29,69.47,69.5,67.76,68.02,4940300,0
2007-10-30,67.58,69.31,67.38,68.78,2568100,0
2007-10-31,69,69.45,67.71,68.75,1698000,0
2007-11-01,68.76,70.16,67.73,67.94,3172300,0
2007-11-02,67.94,68.59,67.47,68.52,2833700,0
2007-11-05,65.13,69.05,65.13,68.4,1941241,0
2007-11-06,68.45,69.46,68.13,69.35,1846200,0
2007-11-07,68.5,69.53,68.35,68.44,1867430,0
2007-11-08,68.5,69.22,67.98,69.11,1981062,0
2007-11-09,68.34,69.66,68.05,69.2,1977000,0
2007-11-12,69.48,69.63,68.65,68.76,2141592,0
2007-11-13,68.86,69.35,68.37,69.06,1777000,0
2007-11-14,69.34,70.32,69.08,69.93,2262227,0
2007-11-15,69.79,70.87,69.39,69.7,1916014,0
2007-11-16,69.96,70.21,69.37,69.72,1397915,0
2007-11-19,68.82,71.47,68.82,71.09,2275784,0
2007-11-20,70.59,71.3,69.63,70.1,1916606,0
2007-11-21,68.75,69.79,68.53,68.53,1163819,0
2007-11-23,68.64,69.84,68.64,69.59,555017,0
2007-11-26,70.3,71.5,70.3,70.48,1979810,0
2007-11-27,70.47,71.74,70.47,71.65,1662300,0
2007-11-28,71.47,72.81,71.47,72.59,1312091,0
2007-11-29,71.99,73.65,71.99,73.44,1183490,0
2007-11-30,73.59,73.59,72.5,72.67,1227456,0
2007-12-03,72.46,73.09,71.71,71.83,986425,0
2007-12-04,71.5,72.17,71.5,71.68,875240,0
2007-12-05,72.2,72.67,71.84,72.64,1081421,0
2007-12-06,72.61,73.24,72.07,73.19,756285,0
2007-12-07,73.47,73.47,72.71,73.1,539150,0
2007-12-10,73.16,73.65,72.9,73.65,883087,0
2007-12-11,73.2,74.29,73.2,73.73,1773658,0
2007-12-12,74.4,74.47,73.86,74.1,1221372,0
2007-12-13,73.88,74.91,73.74,74.77,876499,0
2007-12-14,74.8,74.9,74.4,74.6,945710,0
2007-12-17,74.13,75.39,74.13,74.64,1221400,0
2007-12-18,74.96,75.14,74.46,75.02,1102400,0
2007-12-19,75.18,75.19,74,74.69,1036300,0
2007-12-20,75.09,75.63,75,75.63,628698,0
2007-12-21,75.99,76.81,75.76,76.68,1120600,0
2007-12-24,76.3,77.42,76.3,76.7,415400,0
2007-12-26,76.54,76.83,76.25,76.7,416800,0
2007-12-27,76.75,76.95,75.85,76.1,723800,0
2007-12-28,75.94,76.49,75.41,75.55,368400,0
2007-12-31,75.65,76.05,75.39,75.53,491400,0
2008-01-02,75.53,76.09,74.92,75.01,1069800,0
2008-01-03,75.11,75.75,74.7,75.04,746900,0
2008-01-04,74.54,75.38,73.35,73.35,1015700,0
2008-01-07,73.64,75.07,73.38,74.97,1011043,0
2008-01-08,75.5,76.42,75.18,75.98,1061710,0
2008-01-09,75.95,78.31,75.62,77.96,1875650,0
2008-01-10,76.95,79.46,76.95,77.97,1621106,0
2008-01-11,77.9,78.82,77.57,78.55,1428350,0
2008-01-14,78.66,79.18,77.67,77.85,1073317,0
2008-01-15,77.04,78.08,76.05,76.05,1328800,0
2008-01-16,75.55,76.95,75.5,76.31,1263086,0
2008-01-17,76.38,76.59,74.59,74.65,1461200,0
2008-01-18,75.02,76.28,74.26,74.94,1894850,0
2008-01-22,71.47,74.88,70.46,74.09,1541343,0
2008-01-23,72.36,73.98,72.13,73.36,1438577,0
2008-01-24,73.55,73.64,72.16,73.08,947100,0
2008-01-25,73.47,74.01,73.1,73.5,1391027,0
2008-01-28,73.5,74.61,73.09,74.55,1229805,0
2008-01-29,74.83,75.22,74.5,74.94,785600,0
2008-01-30,74.98,75.21,73.64,73.84,713087,0
2008-01-31,72.83,74.27,72.78,73.77,1156800,0
2008-02-01,73.8,74.78,73.47,74.21,818300,0
2008-02-04,74,74.62,73.64,73.9,782166,0
2008-02-05,73.49,73.65,72.66,72.66,997110,0
2008-02-06,72.9,73.43,72.42,73.41,1282300,0
2008-02-07,76.66,79.9,76.66,77.76,5120051,0
2008-02-08,77.75,79.11,77.03,79.11,1854704,0
2008-02-11,79.1,79.44,78.23,79.22,1129167,0
2008-02-12,79.55,80,79.22,79.52,1118289,0
2008-02-13,79.76,80.77,79.3,80.5,1230578,0
2008-02-14,80.2,80.27,79.1,79.32,899409,0
2008-02-15,79.25,79.81,78.75,79.76,842366,0
2008-02-19,80.36,80.5,79.89,80.41,686703,0
2008-02-20,79.87,80.41,79.34,80.27,769359,0
2008-02-21,80.27,80.5,79.57,79.61,1190809,0
2008-02-22,79.81,80.09,78.45,79.29,859505,0
2008-02-25,79.22,79.5,78.78,79.16,1301164,0
2008-02-26,78.93,79.55,78.75,79.4,1084321,0
2008-02-27,79.03,79.58,78.64,78.88,720672,0
2008-02-28,78.77,78.98,78.08,78.84,701332,0
2008-02-29,78.99,78.99,77.27,77.31,1097400,0
2008-03-03,77.06,77.56,76.44,76.9,1011000,0
2008-03-04,76.48,79.01,76.48,78.89,1567894,0
2008-03-05,78.91,79.73,78.58,79.32,1025902,0
2008-03-06,79.28,79.51,78.53,78.69,938635,0
2008-03-07,78.22,78.75,77.46,77.57,650400,0
2008-03-10,77.48,78,76.95,77.21,615200,0
2008-03-11,78.62,78.62,76.01,77.68,1264202,0
2008-03-12,77.47,77.82,76.66,76.79,2356883,0
2008-03-13,76.2,77.06,75.81,76.4,962620,0
2008-03-14,76.6,76.79,74.68,75.05,1226530,0
2008-03-17,74.06,75.09,73.47,73.78,1052636,0
2008-03-18,74.64,75.14,73.92,75.14,1261327,0
2008-03-19,75.09,76.34,75.09,75.36,1703869,0
2008-03-20,79.99,79.99,74.11,74.46,2086815,0
2008-03-24,74.61,75.25,74.61,74.9,1499095,0
2008-03-25,75.14,75.36,73.93,74.5,1113240,0
2008-03-26,73.97,74.2,72.51,73.69,1736250,0
2008-03-27,73.53,74.58,73.3,74.1,1946188,0
2008-03-28,74.3,74.78,72.91,73,1593788,0
2008-03-31,73.4,73.97,73.09,73.68,1393433,0
2008-04-01,72.68,74.66,72.57,74.59,979406,0
2008-04-02,74.54,76.08,74.54,75.34,1406297,0
2008-04-03,74.96,75.6,74.68,74.87,759501,0
2008-04-04,74.73,75.07,73.8,73.88,957800,0
2008-04-07,74.26,74.67,72.89,73,1029898,0
2008-04-08,72.64,73.54,72.5,73,1030769,0
2008-04-09,73.54,75.26,73.54,75.04,2304812,0
2008-04-10,74.86,74.94,74.23,74.74,745275,0
2008-04-11,74.01,74.94,74.01,74.18,775800,0
2008-04-14,74.31,74.33,73.71,73.92,480977,0
2008-04-15,74.24,74.57,73.39,73.63,590456,0
2008-04-16,74.1,74.1,73.31,74,918290,0
2008-04-17,74.1,74.73,73.18,73.53,1309532,0
2008-04-18,74.56,75.06,74.16,74.75,1081984,0
2008-04-21,74.75,76.89,74.75,76.34,1442892,0
2008-04-22,76.16,76.34,74.74,74.74,854687,0
2008-04-23,74.98,77.75,74.76,77.13,1829697,0
2008-04-24,76.2,76.2,73,74.25,1612082,0
2008-04-25,74.36,75.08,73.5,74.89,1149244,0
2008-04-28,75.3,75.77,74.9,75.46,795541,0
2008-04-29,75.99,75.99,73.04,74.94,685571,0
2008-04-30,75.22,76.25,74.85,75.62,822084,0
2008-05-01,75.6,76.35,75.24,76.17,632091,0
2008-05-02,76.65,77.02,75.85,76.08,593148,0
2008-05-05,75.86,76.03,75.05,75.74,570132,0
2008-05-06,75.91,76.48,74.84,76.4,555363,0
2008-05-07,76.55,76.78,75.61,75.63,486418,0
2008-05-08,75.83,77.05,75.66,76.8,579539,0
2008-05-09,76.31,77.25,75.87,77.04,710430,0
2008-05-12,77.38,77.84,76.46,77.73,530334,0
2008-05-13,77.46,77.95,76.94,77.13,544834,0
2008-05-14,77.5,77.52,77.02,77.28,469142,0
2008-05-15,77.16,77.55,76.08,76.08,823243,0
2008-05-16,77.75,77.94,75.81,75.93,1036854,0
2008-05-19,75.96,76.46,75.93,76.02,709825,0
2008-05-20,75.81,76.81,75.81,76.07,774678,0
2008-05-21,76.06,77.08,75.53,75.68,759309,0
2008-05-22,75.64,76.61,75.54,76.33,594957,0
2008-05-23,76.12,76.21,75.37,75.46,338534,0
2008-05-27,75.49,75.8,74.8,75.28,722779,0
2008-05-28,75.28,75.37,74.33,74.33,912924,0
2008-05-29,74.34,74.65,72.91,73.62,2199541,0
2008-05-30,73.64,73.86,73,73.79,1152027,0
2008-06-02,73.85,75.06,73.82,74.76,1488009,0
2008-06-03,75.03,75.51,74.56,75.02,1215103,0
2008-06-04,75.28,75.37,74.2,74.42,631178,0
2008-06-05,75.01,75.39,73.87,75.35,484433,0
2008-06-06,74.54,75,73.79,73.88,754913,0
2008-06-09,74.02,74.34,73.39,74.17,556659,0
2008-06-10,73.91,74.53,73.52,74.45,571093,0
2008-06-11,74.25,74.59,73.72,74,1450606,0
2008-06-12,74.52,74.67,73.73,74.02,1715670,0
2008-06-13,73.92,74.61,73.51,73.75,993637,0
2008-06-16,73.44,73.95,72.95,73.6,827200,0
2008-06-17,73.8,73.8,72.18,72.24,767928,0
2008-06-18,71.97,72.2,70.55,70.57,2015748,0
2008-06-19,70.67,71.65,70.32,71.49,1022469,0
2008-06-20,71.24,71.32,69.83,69.92,1567249,0
2008-06-23,70.16,70.33,69.64,69.8,1000007,0
2008-06-24,69.44,70.09,68.89,69.06,1652466,0
2008-06-25,69.17,70.75,69.15,70.17,1571484,0
2008-06-26,69.63,70.69,69.63,70.24,955310,0
2008-06-27,70.06,70.36,69.27,69.28,1446324,0
2008-06-30,69.34,70.97,69.27,69.63,1763575,0
2008-07-01,69.39,69.39,68.52,68.8,2928049,0
2008-07-02,69.4,69.4,67.46,67.51,1760229,0
2008-07-03,67.5,68.13,67.17,67.72,834958,0
2008-07-07,67.66,68.4,67,67.72,980218,0
2008-07-08,67.94,68.5,67.43,68.49,1162202,0
2008-07-09,68.91,69.57,68.43,68.43,1618481,0
2008-07-10,68.57,69.36,68.32,68.9,2718066,0
2008-07-11,68.24,68.33,66.81,67.4,1756593,0
2008-07-14,68.02,68.02,67.1,67.69,861259,0
2008-07-15,67.52,68.11,66.79,67.76,1124797,0
2008-07-16,67.97,68.36,67.46,67.8,1337882,0
2008-07-17,67.85,69.08,67.53,68.92,2240468,0
2008-07-18,68.84,70.12,68.69,70.03,2570994,0
2008-07-21,69.95,71.15,69.33,70.32,1189411,0
2008-07-22,70.62,72.03,70.62,71.93,2376495,0
2008-07-23,72,72.11,71.17,71.65,1801023,0
2008-07-24,65.34,67.82,65,66.87,9267899,0
2008-07-25,66.71,68.83,66.71,67.92,3070876,0
2008-07-28,68.08,69.71,66.6,66.71,1987663,0
2008-07-29,66.98,67.61,66.5,67.25,1271968,0
2008-07-30,67.39,68.09,66.78,67.44,1684863,0
2008-07-31,67.21,68,66.9,67.58,1493767,0
2008-08-01,67.59,67.96,66.64,67.83,1704849,0
2008-08-04,67.65,69.52,67.65,68.84,1529846,0
2008-08-05,69.1,70.46,68.92,70.46,1671439,0
2008-08-06,72.41,72.41,69.97,70.24,929982,0
2008-08-07,69.78,70.88,69.78,70.35,1174044,0
2008-08-08,70.62,71.68,70.22,71.68,648761,0
2008-08-11,71.43,72.53,71.3,72.4,1035093,0
2008-08-12,72.35,72.75,72.1,72.4,834299,0
2008-08-13,72.49,72.72,72,72.16,565472,0
2008-08-14,72.42,72.53,71.73,72.21,761124,0
2008-08-15,72.29,73.41,71.77,73.13,823416,0
2008-08-18,73.12,73.53,72.69,73.24,1073255,0
2008-08-19,73.1,73.5,72.85,73.27,748091,0
2008-08-20,73.09,73.3,72.03,72.4,1089407,0
2008-08-21,72.3,72.73,72.13,72.51,918794,0
2008-08-22,73,73.73,72.25,72.4,947324,0
2008-08-25,72.04,72.32,71.78,72,1024960,0
2008-08-26,71.85,72.44,71.5,72.31,723437,0
2008-08-27,72.25,73.19,70.51,73.07,964710,0
2008-08-28,73.44,74.29,73.13,73.56,900234,0
2008-08-29,73.34,73.97,73.09,73.15,568676,0
2008-09-02,73.49,74.97,73.49,73.81,678057,0
2008-09-03,73.84,74.69,73.41,74.33,704403,0
2008-09-04,73.87,73.96,73.03,73.06,628733,0
2008-09-05,72.95,73.28,72.45,72.99,920216,0
2008-09-08,74.03,75.53,73.55,75.17,1132880,0
2008-09-09,75.15,75.56,74.24,74.39,1017212,0
2008-09-10,74.43,75.06,73.93,74,947581,0
2008-09-11,73.18,74.41,73.18,74.38,1030704,0
2008-09-12,73.97,74.36,73.52,74.08,744112,0
2008-09-15,72.88,75,71.96,74.19,1229294,0
2008-09-16,73.25,74.36,72.08,73,1512634,0
2008-09-17,71.6,72.97,71.07,71.16,2164122,0
2008-09-18,71.42,73.89,66.67,73.55,2067278,0
2008-09-19,75.99,78.29,73.16,73.55,1658050,0
2008-09-22,73.06,74.15,71.28,71.36,961249,0
2008-09-23,71.33,71.7,69.47,69.99,1499438,0
2008-09-24,69.97,70.99,69.66,70.52,1399467,0
2008-09-25,71.18,71.25,70.06,70.58,1074420,0
2008-09-26,69.89,70.58,69.41,69.53,1183916,0
2008-09-29,69,69.56,66.71,68.21,1606629,0
2008-09-30,69.01,69.57,65.93,69.5,1625306,0
2008-10-01,68.73,71.27,68.46,69.21,1611206,0
2008-10-02,69.01,69.41,66.85,67.54,1116626,0
2008-10-03,68.06,68.06,66.2,66.33,1104222,0
2008-10-06,65.6,65.89,61.32,62.98,1769515,0
2008-10-07,63.36,65.24,61.73,61.73,1186802,0
2008-10-08,60.96,63.08,59.9,60.63,2337906,0
2008-10-09,60.74,61.44,55.33,56.25,2131666,0
2008-10-10,54.87,57.61,52.93,54.34,3373815,0
2008-10-13,55.82,60.3,54.45,60.3,1968640,0
2008-10-14,62.21,62.21,59.89,59.99,2085272,0
2008-10-15,59.14,59.57,57.81,58,1555796,0
2008-10-16,58.17,59.74,56.04,59.73,1855134,0
2008-10-17,58.71,61.81,57.67,59.62,1629490,0
2008-10-20,58.94,61.35,58.94,61.3,1573194,0
2008-10-21,62.5,63.64,61.24,61.24,2253815,0
2008-10-22,59.75,60.7,57.65,58.48,1524526,0
2008-10-23,58.16,61.26,57.85,59.9,2502551,0
2008-10-24,57.1,62.24,57.1,60.15,2200342,0
2008-10-27,59.47,60.65,57.83,58.04,1241201,0
2008-10-28,59.08,60.28,56.44,60.28,2544679,0
2008-10-29,59.15,61.98,59.15,60.05,1253467,0
2008-10-30,61.12,62.28,60.15,60.96,1272941,0
2008-10-31,61.33,62.18,60.05,61.49,1382204,0
2008-11-03,61.49,63.25,60.27,61.43,667135,0
2008-11-04,62.2,63.24,61.7,63.23,2038315,0
2008-11-05,62.6,64.18,61.78,62.1,886866,0
2008-11-06,61.75,62.98,61.54,62.06,1734227,0
2008-11-07,62.66,63.74,62.04,63.66,1231736,0
2008-11-10,64.26,65,62.69,63.5,958972,0
2008-11-11,62.88,63.48,61.81,62.62,872208,0
2008-11-12,62.1,63.32,61.67,62.66,1263336,0
2008-11-13,62.95,64.63,61.37,64.63,1394817,0
2008-11-14,63.68,65.84,63.31,64.62,1897370,0
2008-11-17,63.99,64.97,63.26,63.44,1900143,0
2008-11-18,62.94,64.05,62.27,63.6,1327985,0
2008-11-19,63.91,64.75,60.36,60.36,1237915,0
2008-11-20,60,61.25,58.63,58.89,2113420,0
2008-11-21,58.86,60.09,55.75,59.71,2593092,0
2008-11-24,60.24,62,59.84,61.41,1872716,0
2008-11-25,61.78,62.52,60.32,61.56,1422637,0
2008-11-26,60.73,62.88,60.23,62.51,834879,0
2008-11-28,62.43,63.51,62.12,63.36,526840,0
2008-12-01,62.17,63.04,58.79,59.56,1456396,0
2008-12-02,60.21,60.45,58.11,59.42,1621167,0
2008-12-03,59,61.27,58.89,61.09,1743107,0
2008-12-04,60.45,62.86,60.45,61.64,1401521,0
2008-12-05,60.36,63.9,59.74,63.78,1515926,0
2008-12-08,64.15,64.69,62.57,63.05,1117457,0
2008-12-09,62.79,63.24,61,61.76,1651345,0
2008-12-10,62.39,62.99,61.79,62.73,921235,0
2008-12-11,62.31,64.06,62.04,62.54,1038075,0
2008-12-12,61.53,62.3,59.06,62.2,859422,0
2008-12-15,62.24,62.4,60.72,61.33,1008380,0
2008-12-16,61.79,63.74,61.47,63.64,1286881,0
2008-12-17,63.14,64.05,62.47,63.65,928410,0
2008-12-18,63.49,65,63.31,63.78,1306845,0
2008-12-19,64.1,64.61,62.57,63.1,1688778,0
2008-12-22,63,63.78,62.47,63.54,1605163,0
2008-12-23,63.92,64.06,62,62.25,1454745,0
2008-12-24,62.25,62.4,61.22,61.86,593028,0
2008-12-26,61.84,62.94,61.77,62.93,545351,0
2008-12-29,63.11,63.74,62.7,63.51,881809,0
2008-12-30,63.75,64.17,63.12,64.17,815105,0
2008-12-31,64.38,64.64,63.85,64.41,733219,0
2009-01-02,64.99,65.12,63.32,64.93,737114,0
2009-01-05,64.56,65.9,64.09,65.66,1278866,0
2009-01-06,60.73,62.53,59,61.4,6282129,0
2009-01-07,60.3,60.97,59.59,60.59,2527686,0
2009-01-08,60.35,60.88,59.9,60.72,1321704,0
2009-01-09,60.72,61.16,59.93,60.85,1437019,0
2009-01-12,61.27,61.27,59.87,60.62,1162651,0
2009-01-13,60.61,61.98,60.2,61.49,880691,0
2009-01-14,60.65,60.88,59.79,59.92,1707649,0
2009-01-15,59.45,60.11,58.86,59.93,1111009,0
2009-01-16,60.49,61.12,60.04,60.8,928867,0
2009-01-20,60.19,61.17,58.17,58.56,1325975,0
2009-01-21,59.05,59.13,56.6,58.41,2322442,0
2009-01-22,57.84,58.77,57.33,58.05,1643416,0
2009-01-23,57.75,58.22,56.71,57.56,985636,0
2009-01-26,57.72,60.2,57.72,59.46,1642778,0
2009-01-27,59.7,60.6,59.25,60.4,893879,0
2009-01-28,61.08,61.55,60.57,60.99,1265190,0
2009-01-29,60.74,61.46,59.97,60.2,1195406,0
2009-01-30,60.01,60.28,58.71,59.2,1225155,0
2009-02-02,58.33,60,58.33,59.7,795092,0
2009-02-03,59.78,60.75,59.44,60.44,1160266,0
2009-02-04,60.47,60.5,58.96,59.32,1130450,0
2009-02-05,58.92,60.33,58.85,60.17,1234545,0
2009-02-06,60.31,62.24,60.08,61.75,1308679,0
2009-02-09,61.71,62,60.85,61.52,731365,0
2009-02-10,61.48,61.69,59.84,60.04,1079742,0
2009-02-11,60.44,60.44,59.47,59.75,2319852,0
2009-02-12,59.03,62.74,58.66,62.42,2687561,0
2009-02-13,62.44,63.48,61.99,62.85,1197447,0
2009-02-17,61.42,62.95,61.42,62.15,1426539,0
2009-02-18,62.65,62.66,61.46,61.93,1368667,0
2009-02-19,62.82,63.85,62.25,62.51,1192622,0
2009-02-20,61.96,62.71,60.31,62.12,1156429,0
2009-02-23,62.55,62.55,60.39,60.56,1257406,0
2009-02-24,60.78,61.4,60.29,61.15,1177899,0
2009-02-25,60.98,61.29,59.48,59.57,1037821,0
2009-02-26,60,60.39,57.11,57.14,1660957,0
2009-02-27,56.16,56.66,55,55.01,2533386,0
2009-03-02,53.3,55.09,53.3,54.44,2400066,0
2009-03-03,55.02,56.21,54.46,55.05,1778898,0
2009-03-04,55.53,56.86,55.18,55.99,938682,0
2009-03-05,55.18,55.68,54.38,54.68,1196472,0
2009-03-06,54.79,55.92,53.66,54.99,2241127,0
2009-03-09,54.48,54.8,53.25,53.51,1405817,0
2009-03-10,54.25,55.31,53.48,55.08,1239397,0
2009-03-11,55.47,56,53.29,53.57,1362433,0
2009-03-12,53.43,55.94,53.27,55.74,973120,0
2009-03-13,55.85,57.5,55.39,57.14,1169469,0
2009-03-16,57.28,58.61,57.06,57.5,1177405,0
2009-03-17,57.42,58.12,57,58.11,541925,0
2009-03-18,57.59,59.1,57.36,57.81,1055876,0
2009-03-19,58.13,58.13,56.04,56.68,996446,0
2009-03-20,57.06,57.71,56.59,56.76,1427671,0
2009-03-23,57.35,58.08,56.3,58.08,1133160,0
2009-03-24,57.59,58.58,57.31,57.69,724529,0
2009-03-25,57.68,59.02,57.24,58.69,1308518,0
2009-03-26,58.86,59.63,58.23,59.52,1209199,0
2009-03-27,59.12,59.15,58.05,58.11,831285,0
2009-03-30,57.55,58.19,57.08,57.99,997242,0
2009-03-31,58.58,59.25,58.01,58.49,1171642,0
2009-04-01,58.54,58.71,57.08,58.61,1176053,0
2009-04-02,59.49,60.13,58.74,59.65,1235748,0
2009-04-03,60,60,58.18,59.17,1142726,0
2009-04-06,58.96,60.12,58.69,59.91,953963,0
2009-04-07,58.99,59.92,58.78,59.18,776031,0
2009-04-08,59.28,59.8,58.38,59.08,690075,0
2009-04-09,60.11,60.27,59.04,59.7,730402,0
2009-04-13,59.41,59.85,59.23,59.6,602019,0
2009-04-14,59.07,60.07,58.94,59.84,629738,0
2009-04-15,59.71,60.91,59.71,60.89,869320,0
2009-04-16,60.88,61.87,60.55,61.57,1070955,0
2009-04-17,62.1,62.55,61.73,62.43,1516367,0
2009-04-20,62,63.08,61.73,61.76,1379342,0
2009-04-21,62.06,63.43,62.06,63.32,1931425,0
2009-04-22,62.96,63.39,62.29,62.77,1273961,0
2009-04-23,63.06,63.95,59.59,61.58,3321204,0
2009-04-24,61.65,62.07,60.75,61.12,1587411,0
2009-04-27,60.89,62.82,60.83,62.35,1638828,0
2009-04-28,62.24,63.65,61.68,63.08,1150220,0
2009-04-29,63.7,64.03,62.78,63.55,1025706,0
2009-04-30,63.88,64.58,63.73,64.15,1311707,0
2009-05-01,64.03,64.08,62.64,62.95,1471341,0
2009-05-04,63.44,64,62.5,64,1315336,0
2009-05-05,63.95,64.96,63.46,64.64,1159246,0
2009-05-06,64.85,65,63.69,64.42,967133,0
2009-05-07,64.53,65.68,64.48,64.8,1195382,0
2009-05-08,64.65,65.99,60.56,65.26,1596015,0
2009-05-11,64.67,65.75,64.37,64.83,1323695,0
2009-05-12,64.99,65.35,63.81,64.53,1323369,0
2009-05-13,63.98,64.77,63.52,63.99,1099169,0
2009-05-14,64.1,64.45,62.93,63.32,1935763,0
2009-05-15,63.14,63.3,61.48,61.66,2086917,0
2009-05-18,61.97,62.27,61.06,62,1635605,0
2009-05-19,62.4,62.75,61.82,61.9,1010703,0
2009-05-20,62.19,62.46,61.38,61.48,1154740,0
2009-05-21,61.27,61.54,59.8,60.21,1660391,0
2009-05-22,60.21,60.8,59.79,59.81,996305,0
2009-05-26,59.68,61.23,59.16,61,1486452,0
2009-05-27,61,61.28,60.49,60.65,935039,0
2009-05-28,61.14,61.6,60.54,61.18,1623736,0
2009-05-29,61.35,61.5,60.62,60.96,2532552,0
2009-06-01,61.47,62.06,61.35,61.9,1658990,0
2009-06-02,61.65,62.5,61.21,61.84,1622120,0
2009-06-03,61.53,61.94,61.08,61.4,1396765,0
2009-06-04,61.39,61.63,60.91,61.59,1503693,0
2009-06-05,61.73,62.15,61.07,61.25,1406794,0
2009-06-08,61.25,61.25,60.64,60.86,823174,0
2009-06-09,61.19,61.4,60.08,60.49,873072,0
2009-06-10,60.85,60.95,59.76,60.24,1222676,0
2009-06-11,60.56,61.35,60.32,61.04,1395265,0
2009-06-12,60.6,62.39,60.48,62.36,1985790,0
2009-06-15,61.9,62.34,61.11,62.2,1976533,0
2009-06-16,62.2,62.95,61.75,62.51,1911262,0
2009-06-17,62.52,65.07,61.91,64.98,2590323,0
2009-06-18,65.01,67.05,64.93,66.88,2073292,0
2009-06-19,66.8,67.54,66,66.76,1685907,0
2009-06-22,66.26,66.26,65.3,65.71,1533955,0
2009-06-23,65.9,66.06,64.65,65.45,1488173,0
2009-06-24,65.68,66.2,65.06,66.2,1555185,0
2009-06-25,65.96,67.76,65.71,67.35,1965686,0
2009-06-26,67.3,67.63,66.41,67.03,1079972,0
2009-06-29,67.1,67.41,66.12,67.25,1490279,0
2009-06-30,67.01,68.09,67.01,67.79,1518827,0
2009-07-01,68,68.28,67.21,67.65,1028772,0
2009-07-02,67.08,67.57,65.7,66.71,1256729,0
2009-07-06,66.18,67.43,66.04,67.36,1233901,0
2009-07-07,67.22,68.1,67.21,67.75,2068927,0
2009-07-08,68.06,68.15,66.62,67.58,1561528,0
2009-07-09,68,68,66.37,67.38,960444,0
2009-07-10,67.23,67.42,65.89,66.26,1078559,0
2009-07-13,66.16,67.16,65.7,67,776356,0
2009-07-14,66.96,67.38,66.21,66.74,1097743,0
2009-07-15,67,67.25,66.49,67.15,1595902,0
2009-07-16,67.16,67.69,66.51,67.34,1026970,0
2009-07-17,67.07,67.34,66.45,66.97,1396881,0
2009-07-20,67.13,67.13,66.2,66.79,1078768,0
2009-07-21,67.34,68.02,67.03,67.81,1736876,0
2009-07-22,67.39,68.11,67.39,67.81,1047956,0
2009-07-23,67.96,68.98,67.18,68.36,1635625,0
2009-07-24,68.25,68.77,67.94,68.59,719154,0
2009-07-27,68.54,68.89,67.69,68.26,1219740,0
2009-07-28,68.31,69.01,65.13,66.27,4892708,0
2009-07-29,66.82,68.61,66.69,67.89,3315171,0
2009-07-30,68.67,68.76,67.24,67.41,1239723,0
2009-07-31,67.44,68.07,66.89,67.19,1401607,0
2009-08-03,67.73,67.78,66.59,67.6,1180117,0
2009-08-04,67.41,68.04,67.18,67.83,750676,0
2009-08-05,67.6,67.83,66.71,66.79,788106,0
2009-08-06,66.78,66.79,66.02,66.65,727508,0
2009-08-07,66.77,67.58,66.77,67.29,917157,0
2009-08-10,67.21,67.74,66.85,67.74,782551,0
2009-08-11,67.44,68.31,67.37,68.11,1230854,0
2009-08-12,67.75,68.99,67.41,68.51,922447,0
2009-08-13,68.62,68.82,67.81,68.75,748891,0
2009-08-14,68.65,69.22,67.76,68.36,597480,0
2009-08-17,68.15,69.56,68.14,69.09,860756,0
2009-08-18,69.07,69.26,68.02,68.46,620247,0
2009-08-19,67.76,68.92,67.76,68.91,972267,0
2009-08-20,68.96,69.54,68.46,69.42,575315,0
2009-08-21,69.7,69.99,69.06,69.84,832329,0
2009-08-24,70.18,70.18,69.56,69.87,494757,0
2009-08-25,70.08,70.88,69.73,70.49,744084,0
2009-08-26,70.56,71.29,70.27,70.75,1114902,0
2009-08-27,70.8,71.1,70.2,70.75,578284,0
2009-08-28,71.01,71.01,70.15,70.46,806886,0
2009-08-31,70.32,70.75,69.43,69.79,855979,0
2009-09-01,68.83,69.35,67.87,68.74,1775425,0
2009-09-02,68.54,69.31,68.4,68.87,1259203,0
2009-09-03,68.84,70.33,68.28,69.09,1957273,0
2009-09-04,68.98,69.84,68.77,69.5,741163,0
2009-09-08,69.66,69.77,68.1,68.39,1226268,0
2009-09-09,68.39,68.77,67.57,68.45,1732299,0
2009-09-10,68.34,68.83,67.81,68.8,874265,0
2009-09-11,68.85,69.58,68.64,69.23,933399,0
2009-09-14,69.23,69.75,69.02,69.35,994273,0
2009-09-15,69.16,69.35,68.43,68.43,1256447,0
2009-09-16,67.21,67.23,65.17,65.27,4244896,0
2009-09-17,65.62,65.74,62.06,63.74,5699779,0
2009-09-18,63.9,64.74,63.43,63.5,2128272,0
2009-09-21,63.23,64.42,62.69,64.23,2091263,0
2009-09-22,63.96,68.49,63.66,66.73,6923366,0
2009-09-23,66.39,67.59,65.87,66.54,1467742,0
2009-09-24,66.54,66.93,65.92,66.1,1196483,0
2009-09-25,66.22,66.58,65.59,65.82,1185691,0
2009-09-28,65.81,66.98,65.54,66.64,1264504,0
2009-09-29,66.61,66.63,65.77,65.88,2247432,0
2009-09-30,66.12,66.19,65.06,65.7,1649543,0
2009-10-01,65.62,65.69,64.77,64.77,1366277,0
2009-10-02,64.6,64.73,63.81,64.35,1292846,0
2009-10-05,64.36,65.49,63.92,65.34,1074290,0
2009-10-06,65.36,66.25,65.09,65.88,952493,0
2009-10-07,65.88,66.65,65.71,66.25,895125,0
2009-10-08,66.49,66.93,66.25,66.5,716041,0
2009-10-09,66.73,67.58,66.67,67.53,763146,0
2009-10-12,67.43,67.59,67,67.1,501434,0
2009-10-13,67.01,67.01,66.2,66.35,832710,0
2009-10-14,66.54,68.31,66.27,67.95,1864715,0
2009-10-15,67.9,68.36,67.63,68.29,727673,0
2009-10-16,67.8,67.89,67.07,67.56,1261641,0
2009-10-19,67.8,69.97,67.7,69.85,1756446,0
2009-10-20,70,70.86,69.58,70.18,1590350,0
2009-10-21,70,70.56,68.84,68.85,1506318,0
2009-10-22,69.2,71.42,69.11,71.18,2060279,0
2009-10-23,71.3,71.64,70.49,70.73,902232,0
2009-10-26,70.71,71.52,70.31,70.6,1248317,0
2009-10-27,70.77,71.81,70.35,71.2,1265118,0
2009-10-28,71.28,71.4,69.81,70,1557459,0
2009-10-29,70.06,70.06,69.45,69.82,1569485,0
2009-10-30,69.6,69.9,68.48,68.89,1701467,0
2009-11-02,68.97,70.42,68.97,70,1104976,0
2009-11-03,69.76,70.16,69.39,70.07,829810,0
2009-11-04,70.36,71.11,70.17,70.3,834143,0
2009-11-05,70.39,71.51,70.26,71.44,880640,0
2009-11-06,71.28,71.88,70.98,71.75,936008,0
2009-11-09,72.05,73.25,71.67,73.25,944815,0
2009-11-10,72.87,73.54,72.87,73.25,728296,0
2009-11-11,73.26,73.61,72.64,73.24,566176,0
2009-11-12,73.3,73.5,72.44,72.54,493515,0
2009-11-13,72.55,73.1,72.3,72.78,583319,0
2009-11-16,72.83,74.1,72.83,74.02,798836,0
2009-11-17,73.65,74.3,73.47,74.19,793641,0
2009-11-18,74.33,74.55,73.75,74.05,410098,0
2009-11-19,74.25,74.26,72.8,73.37,627222,0
2009-11-20,73.13,73.88,73.13,73.66,565215,0
2009-11-23,73.83,74.72,73.83,74.49,419635,0
2009-11-24,74.17,74.8,74.04,74.6,421378,0
2009-11-25,74.52,74.64,74.08,74.31,393903,0
2009-11-27,73.21,73.71,72.58,73.29,359414,0
2009-11-30,73.5,73.5,72.62,72.96,714675,0
2009-12-01,73.54,74.28,72.96,73.8,1008458,0
2009-12-02,73.82,74,73.21,73.6,676849,0
2009-12-03,73.72,73.96,72.54,72.62,589861,0
2009-12-04,72.91,73.98,72.55,73.05,467016,0
2009-12-07,72.87,73.92,72.75,73.55,542478,0
2009-12-08,73.43,73.85,72.91,73.43,545350,0
2009-12-09,73.55,73.72,72.9,73.06,712138,0
2009-12-10,73.55,73.76,73.01,73.5,680490,0
2009-12-11,73.72,74.36,73.63,73.81,647522,0
2009-12-14,73.96,74.92,73.96,74.75,872737,0
2009-12-15,74.75,76.01,74.44,75.92,765933,0
2009-12-16,75.71,76.73,74.96,75.79,900607,0
2009-12-17,75.64,75.64,74.47,74.85,657215,0
2009-12-18,74.84,75.12,74.08,74.44,1014398,0
2009-12-21,75.13,75.86,74.82,75.4,497455,0
2009-12-22,75.36,76.08,75.36,75.88,953296,0
2009-12-23,76.05,76.55,75.81,76.45,402164,0
2009-12-24,76.57,76.74,76.03,76.09,226724,0
2009-12-28,76.25,76.29,75.93,76.15,423014,0
2009-12-29,76.42,76.49,75.65,75.68,484693,0
2009-12-30,75.66,75.78,74.98,75.31,550607,0
2009-12-31,75.44,75.44,74.83,74.84,498795,0
2010-01-04,75.47,76.5,74.83,76.37,883382,0
2010-01-05,76.06,76.37,75.35,75.44,864545,0
2010-01-06,75.34,75.8,73.81,74.19,1980919,0
2010-01-07,73.81,74.25,73.38,74.17,1554823,0
2010-01-08,74.15,74.42,73.82,74.06,761048,0
2010-01-11,74.6,75.23,74.37,74.89,843018,0
2010-01-12,74.76,75.22,73.72,73.81,1118744,0
2010-01-13,74.08,75.57,74.08,75.36,1033294,0
2010-01-14,75.47,77,75.15,76.92,1339143,0
2010-01-15,76.91,76.97,75.43,75.75,779428,0
2010-01-19,75.92,77,75.92,76.57,882946,0
2010-01-20,76.38,77.09,75.5,75.78,1671994,0
2010-01-21,76.06,76.09,74.1,74.6,841267,0
2010-01-22,74.62,74.63,72.06,72.27,2211439,0
2010-01-25,72.34,73.13,70.2,73.05,2448269,0
2010-01-26,72.49,73.74,72.49,73.18,1190115,0
2010-01-27,72.93,73.37,71.85,72.19,1478803,0
2010-01-28,72.47,72.74,70.9,71.04,1146373,0
2010-01-29,71.16,71.87,70.32,71.1,1584527,0
2010-02-01,71.72,71.83,70.87,71.6,1040590,0
2010-02-02,71.66,72.69,71.4,72.6,1273406,0
2010-02-03,72.34,72.37,71.58,71.8,539483,0
2010-02-04,71.21,71.8,70.46,70.54,1381075,0
2010-02-05,70.44,70.71,69.61,70.64,1014957,0
2010-02-08,70.59,70.83,69.98,70.14,631904,0
2010-02-09,70.52,70.97,70,70.15,1415884,0
2010-02-10,69.92,71.17,69.63,70.97,1730011,0
2010-02-11,69.8,71.64,69.49,71.56,1582274,0
2010-02-12,71.34,71.84,70.58,71.76,1080370,0
2010-02-16,72.37,72.44,71.53,72.43,848272,0
2010-02-17,72.49,73.5,72.49,73.15,1021684,0
2010-02-18,73.18,73.32,72.78,73.12,1149332,0
2010-02-19,73,74.1,72.79,73.98,938287,0
2010-02-22,74.17,74.47,73.67,73.97,589091,0
2010-02-23,73.69,74.16,73.17,73.4,1122841,0
2010-02-24,73.7,73.81,73.24,73.5,699249,0
2010-02-25,73.24,73.25,72.47,73.13,1135820,0
2010-02-26,73.14,73.86,73.08,73.31,711827,0
2010-03-01,73.37,74.23,73.25,74.19,834446,0
2010-03-02,74.37,75.08,74.33,74.65,656661,0
2010-03-03,74.46,74.51,72.87,73.28,2038880,0
2010-03-04,73.42,73.69,72.19,72.59,962768,0
2010-03-05,72.79,72.93,72.07,72.45,1461019,0
2010-03-08,72.24,72.35,71.86,72.04,1066626,0
2010-03-09,71.93,72.13,71.65,71.89,582437,0
2010-03-10,71.87,72.63,71.62,72.32,749751,0
2010-03-11,72.26,73.8,72.09,73.78,1119665,0
2010-03-12,73.69,74.27,73.5,73.7,676622,0
2010-03-15,73.7,74.67,73.54,74.67,1130943,0
2010-03-16,74.63,75.1,74.19,75,702021,0
2010-03-17,75.11,76,75,75.71,1024048,0
2010-03-18,76.01,76.25,75.47,76.17,675146,0
2010-03-19,75.64,76.15,75.17,75.51,1177942,0
2010-03-22,75.43,76.43,75.32,76.26,1115695,0
2010-03-23,75.06,75.4,74.05,74.33,1458540,0
2010-03-24,74.26,74.67,73.77,73.98,1160760,0
2010-03-25,73.99,75.06,73.82,74.9,1070781,0
2010-03-26,75.99,75.99,74.78,75.58,1062376,0
2010-03-29,75.78,75.88,75.47,75.81,588096,0
2010-03-30,75.75,75.96,75.65,75.95,542586,0
2010-03-31,75.69,76.03,75.19,75.71,860761,0
2010-04-01,76.04,77.22,76.04,77.17,955439,0
2010-04-05,77.46,77.5,76.82,76.89,716745,0
2010-04-06,77.12,77.47,76.92,77.15,1293161,0
2010-04-07,77.25,77.48,76.13,76.46,1052499,0
2010-04-08,76.49,76.56,75.92,76.13,914094,0
2010-04-09,76.03,76.25,75.72,76.16,767782,0
2010-04-12,76.09,76.67,75.95,76.67,578949,0
2010-04-13,76.45,76.58,75.84,76.44,710124,0
2010-04-14,76.47,76.47,75.69,76.26,616710,0
2010-04-15,75.86,77.94,75.86,77.75,1448265,0
2010-04-16,77.16,77.96,76.77,76.98,1027251,0
2010-04-19,75.14,80.82,75.14,79.33,4002576,0
2010-04-20,79.71,80.24,78.84,80.24,1186789,0
2010-04-21,79.42,83,78.93,81,3221589,0
2010-04-22,80.32,81.04,79.44,80.69,1173790,0
2010-04-23,80.44,80.6,79.3,79.99,1214744,0
2010-04-26,80.11,80.11,78.83,78.91,1110692,0
2010-04-27,78.23,78.96,77.28,77.42,1487252,0
2010-04-28,77.47,78.27,76.9,78.13,1810327,0
2010-04-29,78.69,78.99,78.32,78.83,938526,0
2010-04-30,78.96,79.17,78.53,78.57,1589690,0
2010-05-03,78.58,79.06,78.23,78.56,1147631,0
2010-05-04,77.9,78.23,77.39,77.83,1612190,0
2010-05-05,77.71,78.56,77.56,77.67,1012626,0
2010-05-06,77.56,78.25,73.12,76.26,1771499,0
2010-05-07,76.06,76.66,74.98,75.23,1558944,0
2010-05-10,77.73,77.73,76.2,76.86,1283258,0
2010-05-11,76.38,77.33,75.89,76.94,1250730,0
2010-05-12,77.15,77.39,76.68,77.19,1366198,0
2010-05-13,77.03,77.87,76.69,77.8,1774613,0
2010-05-14,77.25,77.63,76.62,77.47,1499570,0
2010-05-17,77.34,77.92,76.75,77.52,990397,0
2010-05-18,77.77,78.42,76.64,76.93,1361477,0
2010-05-19,76.81,77.84,76.58,77.71,1848930,0
2010-05-20,76.51,76.82,75.74,75.98,2736878,0
2010-05-21,75.14,76.17,75.01,76,2173999,0
2010-05-24,75.75,76.11,75.19,75.4,1299886,0
2010-05-25,74.35,75.54,73.9,75.46,1279972,0
2010-05-26,75.53,76.04,74.93,74.99,942765,0
2010-05-27,75.94,76.46,75.77,76.41,1173767,0
2010-05-28,76.19,76.29,75.48,75.61,854852,0
2010-06-01,75.06,75.95,74.8,75,660980,0
2010-06-02,75.35,76.64,74.96,76.58,930972,0
2010-06-03,76.83,77.64,76.58,76.87,1057557,0
2010-06-04,75.9,76.51,74.8,75.05,844383,0
2010-06-07,75.34,76.12,74.93,75,891229,0
2010-06-08,75.1,75.55,74.72,75.46,988691,0
2010-06-09,75.65,76.41,75.43,75.57,1069318,0
2010-06-10,76.45,77.58,76.45,77.47,815183,0
2010-06-11,77.24,78.36,76.94,78.24,1160112,0
2010-06-14,78.32,79.31,78.32,78.81,999052,0
2010-06-15,79.24,79.79,78.89,79.6,1071323,0
2010-06-16,79.01,80.53,79.01,80.39,1040306,0
2010-06-17,80.5,80.59,79.98,80.4,711752,0
2010-06-18,80.52,80.52,79.84,80.25,1373815,0
2010-06-21,80.5,80.94,80,80.22,1014138,0
2010-06-22,80.43,80.85,78.86,78.95,740446,0
2010-06-23,78.72,79.32,78.05,78.41,944628,0
2010-06-24,78.03,78.51,76.97,77.05,722041,0
2010-06-25,76.28,77.87,76.28,77.19,1181490,0
2010-06-28,77.55,78.35,77.25,78,614568,0
2010-06-29,77.07,77.4,76.17,76.52,1628720,0
2010-06-30,76.04,76.76,75.28,75.35,1156285,0
2010-07-01,75.31,75.62,73.6,75.42,1309126,0
2010-07-02,75.78,75.78,74.13,74.5,1213681,0
2010-07-06,75.42,75.42,73.67,74.2,1101747,0
2010-07-07,74.45,75.03,73.82,74.99,821780,0
2010-07-08,75.4,75.84,75.24,75.62,712788,0
2010-07-09,75.39,75.48,74.01,74.33,1057339,0
2010-07-12,74.1,74.94,74.01,74.87,734442,0
2010-07-13,75.41,75.94,74.89,75.84,818517,0
2010-07-14,75.44,76.56,75.3,76.29,680353,0
2010-07-15,76.28,76.89,75.91,76.58,545329,0
2010-07-16,76.06,76.58,74.99,75.03,755707,0
2010-07-19,75.41,75.59,74.83,75.27,587639,0
2010-07-20,74.69,77.03,74.5,76.8,1178734,0
2010-07-21,75.46,76.74,74.31,75.95,3417830,0
2010-07-22,78.21,78.65,71.58,72.24,4158319,0
2010-07-23,72.58,74.41,72.2,72.96,1501766,0
2010-07-26,73.37,74.48,73.08,74.4,1052749,0
2010-07-27,74.69,75.09,72.77,74.51,2319885,0
2010-07-28,74.56,74.88,73.46,73.63,672411,0
2010-07-29,74.34,74.66,72.58,73.24,1134683,0
2010-07-30,72.81,73.18,72.45,72.98,1504570,0
2010-08-02,73.94,74.88,73.54,74.87,824110,0
2010-08-03,74.9,75.47,74.01,75.04,878751,0
2010-08-04,75.3,75.8,75.05,75.65,694263,0
2010-08-05,75.2,75.81,74.94,75.74,694451,0
2010-08-06,75.29,75.68,74.68,75.5,935220,0
2010-08-09,75.7,75.98,75.16,75.41,788706,0
2010-08-10,74.95,77.39,74.74,76.54,1018870,0
2010-08-11,75.69,75.84,74.8,74.94,866450,0
2010-08-12,74.08,75.73,73.8,75.42,636363,0
2010-08-13,75.13,75.53,74.84,75.01,510058,0
2010-08-16,74.56,75.12,73.76,74.86,408032,0
2010-08-17,75.49,76.52,75.07,76.07,731927,0
2010-08-18,76.29,76.32,75.55,76,368528,0
2010-08-19,75.58,75.77,74.26,74.95,651370,0
2010-08-20,74.54,76,74.54,75.76,1365182,0
2010-08-23,76.13,76.76,75.57,75.61,618907,0
2010-08-24,74.8,75.76,74.79,75.53,1372233,0
2010-08-25,75.43,76.74,75.33,76.12,1378511,0
2010-08-26,76.18,76.29,75.08,75.08,1449479,0
2010-08-27,75.42,75.45,74.33,75.22,1571814,0
2010-08-30,75.26,75.3,73.92,73.97,1108917,0
2010-08-31,73.67,74.08,72.33,72.62,1921622,0
2010-09-01,73.77,74.15,73.16,74,1236184,0
2010-09-02,74.14,74.73,73.98,74.56,1002587,0
2010-09-03,74.99,75.24,74.69,75.05,1146262,0
2010-09-07,74.94,75.41,74.38,74.6,1249831,0
2010-09-08,74.78,74.78,73.86,74.31,1677830,0
2010-09-09,74.9,75.92,74.84,75.79,953868,0
2010-09-10,75.84,76.93,75.45,76.65,945991,0
2010-09-13,75.55,75.99,72.94,73.05,2951393,0
2010-09-14,73.19,75.02,73.06,74.82,1964954,0
2010-09-15,74.52,75.53,74.52,75.45,1473631,0
2010-09-16,75.26,75.43,74.47,74.52,1008797,0
2010-09-17,74.85,75.29,74.24,74.96,1200441,0
2010-09-20,75.01,76.62,74.83,76.51,902119,0
2010-09-21,76.48,76.93,76,76.38,774617,0
2010-09-22,76.29,76.68,75.99,76.25,1726885,0
2010-09-23,75.76,76.79,75.75,75.9,726126,0
2010-09-24,76.59,76.96,75.98,76.83,609851,0
2010-09-27,76.98,76.98,75.86,76.3,520555,0
2010-09-28,76.29,78.25,76.09,78.13,1204408,0
2010-09-29,77.97,78.94,77.81,78.15,970937,0
2010-09-30,78.53,78.9,77.92,78.43,709745,0
2010-10-01,78.71,79.47,77.65,78.03,644023,0
2010-10-04,78.08,78.49,77.58,77.92,694584,0
2010-10-05,78.3,79.39,78.3,79.35,668098,0
2010-10-06,79.4,79.56,78.99,79.14,772991,0
2010-10-07,79.24,79.48,78.47,78.6,547777,0
2010-10-08,78.79,79.48,78.47,79.39,655350,0
2010-10-11,79.3,79.99,79.12,79.89,366077,0
2010-10-12,79.6,79.79,79.17,79.53,878320,0
2010-10-13,79.67,80.74,79.6,80.4,925128,0
2010-10-14,80.42,80.56,78.32,78.98,1392209,0
2010-10-15,79.39,79.89,78.82,79.12,663843,0
2010-10-18,79.39,80.07,79.21,79.96,837541,0
2010-10-19,79.24,79.46,78.61,78.99,1476915,0
2010-10-20,79.29,79.56,77.88,78.32,2331080,0
2010-10-21,77.91,78.28,75.75,78.08,3249911,0
2010-10-22,78.24,79.4,78.12,79.16,1162734,0
2010-10-25,79.36,79.55,78.66,78.81,887434,0
2010-10-26,78.6,79.35,78.48,79.23,1208657,0
2010-10-27,78.85,79.7,78.46,79.56,985468,0
2010-10-28,80,80.4,79.42,80.27,982511,0
2010-10-29,80.41,81.49,80.11,81.32,1512473,0
2010-11-01,81.76,81.99,81.51,81.92,1248240,0
2010-11-02,82.12,83,82.01,82.66,754306,0
2010-11-03,82.47,82.84,81.16,81.89,1605023,0
2010-11-04,82.41,82.98,81.77,82.81,917811,0
2010-11-05,82.59,83.38,82.56,82.99,940220,0
2010-11-08,82.67,83.5,82.64,83,1193240,0
2010-11-09,82.85,84,82.25,82.89,900079,0
2010-11-10,82.82,82.95,81.96,82.93,612930,0
2010-11-11,82.46,83.88,82.44,83.49,570943,0
2010-11-12,83,83.15,81.9,82.17,458366,0
2010-11-15,82.23,83.1,82.21,82.75,556480,0
2010-11-16,82.05,82.37,80.76,80.85,736448,0
2010-11-17,80.9,81.89,80.89,81.36,640640,0
2010-11-18,81.93,82.9,81.66,82.05,576871,0
2010-11-19,82.12,83.31,82.1,83.01,740381,0
2010-11-22,82.7,82.78,81.5,82.11,817799,0
2010-11-23,81.25,81.66,80.95,81.14,704111,0
2010-11-24,81.22,81.95,81.12,81.34,714499,0
2010-11-26,81,81.35,80.8,80.87,466482,0
2010-11-29,80.45,81.53,80.17,81.17,652760,0
2010-11-30,80.61,82.99,80.08,82.03,1484697,0
2010-12-01,83.73,85.91,83.56,85.48,3021327,0
2010-12-02,84.91,85.44,83.56,83.91,1679926,0
2010-12-03,83.44,83.96,83.01,83.73,741954,0
2010-12-06,83.35,83.73,82.97,83.08,596020,0
2010-12-07,83.19,83.68,82.46,82.72,693927,0
2010-12-08,82.66,83.57,82.53,83.39,678899,0
2010-12-09,83.37,83.89,82.93,83.71,621191,0
2010-12-10,83.88,84.76,83.72,84.62,604509,0
2010-12-13,84.72,84.89,83.67,83.89,560523,0
2010-12-14,84.09,85.87,84.09,85.53,640796,0
2010-12-15,85.52,86.9,85.23,86.64,936451,0
2010-12-16,86.7,88.7,86.18,88.52,1664881,0
2010-12-17,88.53,88.99,87.91,88.92,1160975,0
2010-12-20,89.45,89.48,88,88.21,570860,0
2010-12-21,88.6,88.84,88.04,88.53,642837,0
2010-12-22,88.58,89.1,88.43,88.82,399041,0
2010-12-23,88.57,88.82,87.95,88.22,566361,0
2010-12-27,88.2,88.31,87.54,88.17,412153,0
2010-12-28,88.46,88.49,87.81,88.14,304419,0
2010-12-29,88.25,88.46,87.66,88.07,354302,0
2010-12-30,88.08,88.93,87.72,88.62,535531,0
2010-12-31,88.49,88.61,87.83,87.92,330165,0
2011-01-03,88.44,90.52,88.35,89.59,1406648,0
2011-01-04,88.59,90.2,88.59,90.12,1014104,0
2011-01-05,89.73,90.74,89.34,90.4,797629,0
2011-01-06,90.56,91.29,89.12,89.76,1662166,0
2011-01-07,89.65,89.93,89.15,89.67,896551,0
2011-01-10,89.03,89.71,88.63,89.12,934702,0
2011-01-11,89.52,91,89.23,90.78,698005,0
2011-01-12,91.03,91.25,90.64,91.16,510539,0
2011-01-13,91.48,91.94,90.95,91.81,726398,0
2011-01-14,91.42,91.71,90.99,91.15,906343,0
2011-01-18,90.38,90.75,89,90.65,1468851,0
2011-01-19,90.74,90.77,89.55,89.91,1284219,0
2011-01-20,89.18,90.59,89.16,90.08,1091646,0
2011-01-21,90.5,90.51,89.01,89.76,976245,0
2011-01-24,89.82,90.3,89.43,89.68,823986,0
2011-01-25,89.81,91.23,89.49,90.96,1556131,0
2011-01-26,91.27,92.82,91.05,92.55,1324720,0
2011-01-27,92.4,92.98,92.22,92.28,840394,0
2011-01-28,92.27,92.65,90.02,90.57,709777,0
2011-01-31,90.65,90.93,89.6,89.91,1609444,0
2011-02-01,90.1,90.23,88.39,88.83,2085577,0
2011-02-02,88.71,89.4,88.25,89.31,1063481,0
2011-02-03,89.11,90.17,88.55,89.94,715220,0
2011-02-04,89.95,90.75,89.67,90.4,792125,0
2011-02-07,90.71,90.8,90.2,90.31,614462,0
2011-02-08,90.27,91.28,90.06,90.69,645171,0
2011-02-09,90.21,90.99,89.66,90.74,1328082,0
2011-02-10,86.66,89.69,86.66,87.73,2510531,0
2011-02-11,87.32,88.24,86.68,87.79,1253512,0
2011-02-14,87.83,87.92,87,87.73,1373475,0
2011-02-15,87.36,88.07,86.84,87.67,913922,0
2011-02-16,87.9,88.38,87.85,88.32,775008,0
2011-02-18,88.31,89.42,88,89.01,687892,0
2011-02-22,88.37,88.72,87.46,87.64,767991,0
2011-02-23,87.7,88.99,87.44,88.66,1094929,0
2011-02-24,88.42,89.46,87.96,88.35,1041057,0
2011-02-25,88.82,89.69,88.51,89.68,937829,0
2011-02-28,89.74,90.69,89.53,90.13,889030,0
2011-03-01,90.11,90.2,88.99,88.99,571807,0
2011-03-02,89.17,89.68,88.26,89.38,541049,0
2011-03-03,89.8,91.29,89.38,91.27,823982,0
2011-03-04,91.05,92.5,90.96,92.38,1083085,0
2011-03-07,92.39,92.5,90.5,91.13,589337,0
2011-03-08,91.28,92.48,91.07,92.17,469547,0
2011-03-09,92.08,92.4,91.69,91.87,418586,0
2011-03-10,91.45,91.64,89.27,89.96,892318,0
2011-03-11,89.91,90.53,89.47,90.06,479884,0
2011-03-14,89.78,90.23,88.9,89.65,425267,0
2011-03-15,88.14,89.07,88,88.41,886503,0
2011-03-16,88.16,88.34,86.21,87.14,943987,0
2011-03-17,87.98,88.09,87.16,87.31,908755,0
2011-03-18,88.3,88.3,86.51,87,1217348,0
2011-03-21,87.65,87.72,86.19,86.74,994738,0
2011-03-22,87.24,87.79,86.7,87.38,635939,0
2011-03-23,87.18,87.57,86.51,87.1,697876,0
2011-03-24,87.4,88.49,87.22,88.38,443153,0
2011-03-25,88.65,89.05,88.38,88.85,643993,0
2011-03-28,89.07,90.09,89.06,89.59,754262,0
2011-03-29,89.6,91.08,89.57,90.75,908160,0
2011-03-30,91.11,91.6,90.86,91.57,606636,0
2011-03-31,91.51,92.15,90.92,92.13,480946,0
2011-04-01,92.15,93.17,92.09,92.86,662904,0
2011-04-04,92.91,93.76,92.75,93.56,696904,0
2011-04-05,93.37,94.2,93.14,93.65,411217,0
2011-04-06,94.02,94.61,93.78,93.97,471255,0
2011-04-07,93.99,94.55,93.43,93.91,406123,0
2011-04-08,93.97,94.19,92.36,92.82,570980,0
2011-04-11,92.69,93.84,92.69,93.4,600266,0
2011-04-12,93.14,94.24,93.14,93.68,544906,0
2011-04-13,93.83,94.61,93.15,94.3,879962,0
2011-04-14,93.81,95.06,93.5,95.06,933301,0
2011-04-15,95.5,96.57,95.25,95.79,1146049,0
2011-04-18,95.02,95.08,93.91,94.66,689606,0
2011-04-19,94.85,96.33,94.77,96.27,972354,0
2011-04-20,96.96,97.26,96.13,96.79,1515622,0
2011-04-21,96.97,98.52,95.92,96.58,1225118,0
2011-04-25,96.25,96.25,94.91,95.38,869035,0
2011-04-26,95.09,95.68,94.88,95.14,944377,0
2011-04-27,95.12,96.03,95.12,95.76,1319656,0
2011-04-28,95.58,95.99,94.93,95.78,639204,0
2011-04-29,95.92,96.54,95.65,96.47,782120,0
2011-05-02,96.75,98.51,96.56,98.25,744527,0
2011-05-03,98.09,98.15,96.12,96.25,852767,0
2011-05-04,96.22,96.78,95.61,95.87,593046,0
2011-05-05,95.42,96.98,95.12,96.37,719564,0
2011-05-06,97,98.08,96.96,97.59,670893,0
2011-05-09,97.37,98.61,96.27,98.48,554913,0
2011-05-10,98.62,99.07,98.34,98.9,428776,0
2011-05-11,98.89,99.08,98.33,98.49,611517,0
2011-05-12,98.48,100,97.97,100,720866,0
2011-05-13,99.89,100,98.83,99.73,797796,0
2011-05-16,99.2,99.73,98.95,99.4,435364,0
2011-05-17,99.19,100.94,99.13,100,1379198,0
2011-05-18,100,100.31,99.43,100.03,909012,0
2011-05-19,100.19,100.82,99.79,100.72,920598,0
2011-05-20,100.57,100.89,100.3,100.6,1121595,0
2011-05-23,99.97,99.97,98.06,99.01,1128322,0
2011-05-24,99.1,99.17,98.21,98.58,691491,0
2011-05-25,98.04,99.02,98.01,98.91,800257,0
2011-05-26,98.66,98.93,97.64,98.93,759171,0
2011-05-27,99,100,98.46,99.98,894912,0
2011-05-31,100.36,100.91,99.43,100.83,2445285,0
2011-06-01,100.32,100.37,99.01,99.01,589265,0
2011-06-02,99.42,99.59,98.32,98.35,747702,0
2011-06-03,97.52,97.76,96.99,97.11,579185,0
2011-06-06,96.81,97.08,96.15,96.2,617931,0
2011-06-07,96.39,96.82,96.07,96.11,858539,0
2011-06-08,95.85,96.19,95.34,96.03,506537,0
2011-06-09,96.08,96.64,95.78,96.36,780900,0
2011-06-10,95.9,96.21,95.38,95.54,593478,0
2011-06-13,95.87,96.34,95.35,95.38,434005,0
2011-06-14,96.02,96.5,95.55,96.33,576092,0
2011-06-15,95.67,96.64,95.48,95.78,586252,0
2011-06-16,95.82,96.49,95.56,96.42,529134,0
2011-06-17,97.04,97.97,96.38,96.5,803378,0
2011-06-20,96.2,97.84,96.1,97.12,857186,0
2011-06-21,97.62,97.63,97,97.14,533268,0
2011-06-22,96.93,97.3,96.46,96.53,467630,0
2011-06-23,95.93,95.93,93.81,95.36,832235,0
2011-06-24,95.46,95.46,93.97,94.51,874644,0
2011-06-27,94.24,95.4,94.22,95.27,511440,0
2011-06-28,95.48,96.01,95.04,95.8,630396,0
2011-06-29,95.8,95.9,94.78,95.14,1261803,0
2011-06-30,95.54,96.87,95.52,96.79,786007,0
2011-07-01,96.69,98.5,96.39,98.42,734342,0
2011-07-05,98.53,98.69,97.93,98.14,521853,0
2011-07-06,98.22,99.43,97.84,99.09,500828,0
2011-07-07,99.71,99.76,98.49,99.06,445943,0
2011-07-08,98.28,98.52,97.62,98.27,521366,0
2011-07-11,97.53,97.95,96.89,97.08,356938,0
2011-07-12,96.99,97.81,96.59,96.62,786884,0
2011-07-13,96.83,97.16,94.65,95,1179434,0
2011-07-14,95.06,95.94,94.75,95.19,664592,0
2011-07-15,95.37,95.87,94.75,95.73,807964,0
2011-07-18,95.09,95.93,94.56,94.98,613246,0
2011-07-19,95.18,96.99,94.46,96.98,742413,0
2011-07-20,96.83,97.72,96.04,96.59,1567101,0
2011-07-21,96.39,96.52,92.8,94.47,1802600,0
2011-07-22,94.3,94.45,92.4,93.1,1149399,0
2011-07-25,92.74,92.74,91.5,92.12,938361,0
2011-07-26,92.3,92.34,91.08,91.81,769665,0
2011-07-27,91.39,91.73,90.04,90.16,1037428,0
2011-07-28,90.18,91.1,90.18,90.36,1071296,0
2011-07-29,90.1,91.52,89.5,90.76,972346,0
2011-08-01,91.18,91.18,86.15,88.74,2064124,0
2011-08-02,88.2,89.33,87.43,87.6,1285110,0
2011-08-03,87.85,88.41,85.94,88.17,1519817,0
2011-08-04,87.23,87.68,85.46,85.46,1215025,0
2011-08-05,86.27,87.16,84.53,86.03,1263471,0
2011-08-08,84.35,85.36,80.96,81.04,1746758,0
2011-08-09,81.97,84.22,80.14,84.05,1921420,0
2011-08-10,82.79,83.3,79.63,79.88,1495000,0
2011-08-11,79.98,83.72,79.8,82.8,1946611,0
2011-08-12,82.85,84.25,82.38,83.04,681317,0
2011-08-15,83.4,84.87,83.15,84.74,432268,0
2011-08-16,84.11,84.71,83.33,84.14,775998,0
2011-08-17,84.24,84.97,83.03,83.31,687780,0
2011-08-18,81.51,82.05,79.23,79.96,996722,0
2011-08-19,79.16,80.74,78.65,79.09,880235,0
2011-08-22,80.22,80.25,77.02,77.3,1624977,0
2011-08-23,77.57,79.56,76.91,79.5,1032982,0
2011-08-24,79.33,80.49,78.73,80.44,620617,0
2011-08-25,80.89,81.02,78.74,79.25,745303,0
2011-08-26,79.04,81.13,77.65,80.64,713131,0
2011-08-29,81.43,83.1,81.42,82.89,554360,0
2011-08-30,82.46,83.62,81.68,83.17,455456,0
2011-08-31,83.71,84.58,82.88,83.53,803106,0
2011-09-01,83.64,84.15,82.33,82.49,831580,0
2011-09-02,81.51,82.12,81.15,81.23,612635,0
2011-09-06,80,83.12,79.38,82.74,1198365,0
2011-09-07,84.15,86.54,83.69,86.08,888529,0
2011-09-08,85.63,87.39,84.97,85.69,1026319,0
2011-09-09,84.83,84.83,80.59,81.02,1750658,0
2011-09-12,80.34,82.12,79.81,82.12,1124622,0
2011-09-13,82.39,82.68,80.93,81.92,875925,0
2011-09-14,82.36,84.03,81.18,83.11,515460,0
2011-09-15,83.4,83.77,81.01,82.42,1150398,0
2011-09-16,83.06,83.81,82.36,83.42,980113,0
2011-09-19,82.07,82.38,81.27,82.06,657366,0
2011-09-20,82.71,83.98,82.47,82.53,834918,0
2011-09-21,82.47,83.19,80.1,80.11,823841,0
2011-09-22,78.62,79.51,78,78.86,1266448,0
2011-09-23,78.49,79.77,77.87,79.66,1113282,0
2011-09-26,80.23,82.39,80.12,82.34,852894,0
2011-09-27,83.69,84.31,82.66,83.4,799191,0
2011-09-28,83.33,83.41,80.65,80.7,767641,0
2011-09-29,81.94,81.94,79.33,80.6,1120991,0
2011-09-30,79.99,81.45,78.6,79.05,1113256,0
2011-10-03,78.17,78.72,75.76,76.01,1616364,0
2011-10-04,75.24,77.84,74.57,77.78,1219349,0
2011-10-05,77.85,77.95,75.16,75.99,1812313,0
2011-10-06,76.22,78.16,76.21,78.09,1833165,0
2011-10-07,78.25,79.15,77.17,78.33,1175325,0
2011-10-10,79.09,80.44,78.9,80.44,882750,0
2011-10-11,79.48,79.57,78.09,79.11,903689,0
2011-10-12,79.44,80.99,78.69,80.39,819656,0
2011-10-13,80.35,80.35,78,78.76,782073,0
2011-10-14,79.34,80.49,79.31,80.46,649830,0
2011-10-17,79.86,81.08,79.72,80.28,714321,0
2011-10-18,80.51,82.92,80.11,82.58,1576469,0
2011-10-19,82.39,83.65,81.66,81.94,1039455,0
2011-10-20,81.86,83.02,78.38,81.23,1765878,0
2011-10-21,82.35,82.8,81.61,82.24,1208073,0
2011-10-24,82.49,83.48,81.82,83.07,934061,0
2011-10-25,83.77,85.45,83.55,84.07,1554271,0
2011-10-26,85.05,85.25,83.07,83.4,1403737,0
2011-10-27,85.05,85.75,83.95,85.54,1027984,0
2011-10-28,85.43,87.13,85.06,86.87,1244785,0
2011-10-31,85.98,86.49,83.85,83.85,753540,0
2011-11-01,82,82.88,81.08,81.11,811329,0
2011-11-02,82.19,82.73,81.19,81.78,706811,0
2011-11-03,82.69,83.18,82.03,82.67,562730,0
2011-11-04,82.21,82.83,80.98,81.83,869427,0
2011-11-07,82.01,83.13,81.69,82.96,946683,0
2011-11-08,83.1,84.88,83.01,84.26,848091,0
2011-11-09,82.63,82.73,79.8,80.7,1478208,0
2011-11-10,81.54,82.48,80.47,81.97,1289514,0
2011-11-11,83.04,84.18,82.62,83.81,603571,0
2011-11-14,83.23,84.43,83.08,84.04,806168,0
2011-11-15,83.66,84.57,83.4,83.84,771122,0
2011-11-16,82.69,84.21,82.1,82.59,1142977,0
2011-11-17,82.27,82.44,80.06,80.57,952218,0
2011-11-18,81.02,81.61,80.25,80.99,1009708,0
2011-11-21,79.63,80.29,79.01,79.3,644713,0
2011-11-22,79.45,81.63,79.31,80.37,1411698,0
2011-11-23,80.05,81.88,79.62,80.55,1001353,0
2011-11-25,80.28,81.28,80.28,80.7,452832,0
2011-11-28,81.8,82.89,81.41,82.86,851640,0
2011-11-29,83,84.25,82.84,83.49,869048,0
2011-11-30,85.5,86.09,84.59,85.72,1011301,0
2011-12-01,85.53,87.18,85.18,86.1,515215,0
2011-12-02,87.11,88.15,85.71,86.23,843142,0
2011-12-05,87.3,87.59,85.78,86.34,600115,0
2011-12-06,86.59,86.87,85.45,85.61,409709,0
2011-12-07,85.35,85.63,84.22,85.14,672893,0
2011-12-08,84.93,85.26,82.79,82.92,691238,0
2011-12-09,83.31,84.38,83.11,83.43,619462,0
2011-12-12,83.3,83.4,82.14,82.34,807668,0
2011-12-13,82.67,83.49,81.39,81.64,603078,0
2011-12-14,81.5,82.29,81.23,81.4,527622,0
2011-12-15,80.86,82.47,80.52,81.53,549875,0
2011-12-16,82.27,82.65,81.35,81.63,662666,0
2011-12-19,81.99,83.17,81.28,81.62,525368,0
2011-12-20,82.75,84.33,82.75,84.24,676038,0
2011-12-21,83.93,85.2,83.93,84.69,595635,0
2011-12-22,84.79,86.99,84.56,86.87,751790,0
2011-12-23,86.83,87.76,86.83,87.32,622047,0
2011-12-27,87.14,88.15,87.08,87.68,337181,0
2011-12-28,87.81,87.94,85.63,85.82,492063,0
2011-12-29,86.15,86.64,85.77,86.46,480901,0
2011-12-30,86.51,86.84,85.86,85.97,397536,0
2012-01-03,87.53,87.63,86.1,86.4,643925,0
2012-01-04,86.12,86.63,85.63,86.52,557654,0
2012-01-05,86.2,86.93,85.58,86.87,641226,0
2012-01-06,86.78,87.75,86.57,87.41,491546,0
2012-01-09,87.41,87.82,86.19,87.1,603109,0
2012-01-10,87.72,88.8,87.29,87.7,837723,0
2012-01-11,87.59,87.67,87.08,87.39,622241,0
2012-01-12,87.39,88.14,87.15,87.57,700374,0
2012-01-13,87.13,87.25,86.18,86.94,512737,0
2012-01-17,87.84,88.66,87.58,88.54,861249,0
2012-01-18,88.19,88.86,87.44,88.47,529526,0
2012-01-19,88.2,88.89,87.61,88.83,894246,0
2012-01-20,88.77,88.98,87.76,88.64,610013,0
2012-01-23,88.55,89.09,88.13,88.91,542176,0
2012-01-24,90.28,91.94,89.64,91.18,1051333,0
2012-01-25,90.78,92.04,89.84,91.78,716605,0
2012-01-26,91.58,92.37,90.61,91.06,878241,0
2012-01-27,90.91,92.07,90.62,91.32,1181620,0
2012-01-30,90.72,90.92,89.76,90.92,506608,0
2012-01-31,91.32,91.88,90.84,91.39,752974,0
2012-02-01,92.19,93.12,91.71,92.5,923716,0
2012-02-02,92.49,92.63,91.72,92.42,514963,0
2012-02-03,93.16,93.3,92.29,93.09,846758,0
2012-02-06,92.69,92.94,90.79,91,819847,0
2012-02-07,90.76,92.06,90.76,91.95,756671,0
2012-02-08,91.8,92.96,91.79,91.99,648517,0
2012-02-09,91.6,92.2,91.2,92.11,661078,0
2012-02-10,90.61,90.76,87.08,90.03,2075340,0
2012-02-13,90.3,90.7,88.34,88.85,1101378,0
2012-02-14,88.51,89.74,88.51,89.2,1002107,0
2012-02-15,88.84,88.84,86.9,87.46,1866770,0
2012-02-16,87.46,88.33,87.04,88.07,840506,0
2012-02-17,88.45,88.57,87.53,87.94,653268,0
2012-02-21,88.06,88.42,87.24,87.75,685986,0
2012-02-22,87.56,88.18,87.4,88.05,726678,0
2012-02-23,87.87,88.55,87.71,88,567217,0
2012-02-24,88.22,89.24,87.02,89.08,883228,0
2012-02-27,88.47,90.11,88.23,89.9,898867,0
2012-02-28,90.03,91.18,90.03,90.81,767771,0
2012-02-29,90.65,90.74,89.72,89.89,1040005,0
2012-03-01,89.92,90.14,88.4,89.06,1278088,0
2012-03-02,88.88,89.71,88.62,89.32,812163,0
2012-03-05,88.92,89.7,88.91,89.46,1257461,0
2012-03-06,88.73,89.29,88.6,88.81,761617,0
2012-03-07,88.88,89.08,88.49,88.94,556818,0
2012-03-08,89.28,89.38,88.64,88.64,756016,0
2012-03-09,88.49,89.02,88.49,88.74,837356,0
2012-03-12,88.97,89,88.25,88.33,750981,0
2012-03-13,88.7,89,87.92,88.87,972674,0
2012-03-14,88.98,90.35,88.48,90.25,1090022,0
2012-03-15,90.25,90.81,89.45,90.6,588903,0
2012-03-16,90.83,91.39,90.1,90.33,671874,0
2012-03-19,90.31,90.9,89.95,90.13,351471,0
2012-03-20,89.94,90.01,89.41,89.57,390760,0
2012-03-21,89.53,91.35,89.3,91.18,1154815,0
2012-03-22,90.76,91.09,90.06,90.08,763968,0
2012-03-23,90,90.27,87.91,89.47,2090845,0
2012-03-26,89.77,91.93,89.53,91.9,779039,0
2012-03-27,92.04,92.14,91.29,91.61,582049,0
2012-03-28,91.47,91.68,90.85,91.15,515150,0
2012-03-29,90.69,91.5,90.19,91.37,779171,0
2012-03-30,91.55,91.77,91.05,91.54,556993,0
2012-04-02,91.54,93.4,91.54,93.06,942679,0
2012-04-03,93.12,94.33,92.62,94.23,924801,0
2012-04-04,93.64,93.75,93.15,93.19,616597,0
2012-04-05,92.73,93.42,92.4,93.03,265843,0
2012-04-09,91.94,91.98,89.95,89.99,829979,0
2012-04-10,89.8,90.99,89.12,89.16,786422,0
2012-04-11,89.69,90.56,89.44,89.54,958188,0
2012-04-12,89.8,89.93,88.16,89.52,1955748,0
2012-04-13,89.55,89.55,88.48,88.52,563043,0
2012-04-16,89,89,87.84,88.14,886841,0
2012-04-17,88.38,91.68,88.36,91.52,1511948,0
2012-04-18,91.43,92.22,90.12,90.68,1105998,0
2012-04-19,89.92,89.92,87.89,88.83,1257779,0
2012-04-20,88.99,89.01,87.43,87.59,1139426,0
2012-04-23,87.05,87.14,86.41,87.01,813604,0
2012-04-24,87.12,87.84,86.92,87.38,494987,0
2012-04-25,87.69,88.16,87.08,87.22,577732,0
2012-04-26,87.24,88.28,87.04,87.55,832247,0
2012-04-27,87.62,87.96,87.36,87.49,657995,0
2012-04-30,87.5,87.93,87.33,87.89,557412,0
2012-05-01,87.62,88.96,87.38,88.6,553118,0
2012-05-02,88.51,89.31,88.34,88.51,647713,0
2012-05-03,88.41,88.54,86.82,87.13,741761,0
2012-05-04,86.96,87.2,86.54,86.71,572363,0
2012-05-07,86.63,87.28,86.51,87.04,621770,0
2012-05-08,86.55,87.18,86,87.09,785753,0
2012-05-09,86.26,86.64,85.5,85.88,847221,0
2012-05-10,86.8,87.36,85.71,85.87,579346,0
2012-05-11,85.82,87.33,85.82,86.72,679798,0
2012-05-14,86.19,86.19,85.01,85.33,672570,0
2012-05-15,85.45,87.02,85.25,86.7,1117032,0
2012-05-16,87.11,87.47,86.31,86.67,939028,0
2012-05-17,86.78,87.33,85.45,85.45,549930,0
2012-05-18,86.17,86.17,83.98,84.22,595346,0
2012-05-21,84.24,85.5,83.26,85.46,376479,0
2012-05-22,85.76,86.13,84.73,85.11,430730,0
2012-05-23,84.72,85.61,83.89,84.6,611996,0
2012-05-24,84.36,85.4,83.99,84.86,579975,0
2012-05-25,84.65,86.14,84.65,85.73,456512,0
2012-05-29,86.2,86.84,85.82,86.3,487561,0
2012-05-30,85.81,86.06,85.17,85.27,756611,0
2012-05-31,84.94,85.12,83.23,83.28,1506335,0
2012-06-01,82.46,82.68,81.56,82.37,1334551,0
2012-06-04,82.88,84.14,82.12,83.84,1314433,0
2012-06-05,83.4,85.04,83.4,84.56,888682,0
2012-06-06,82.62,85.65,82.62,85,1027541,0
2012-06-07,85.48,85.75,84.9,85.05,614630,0
2012-06-08,84.71,86.21,84.1,85.69,437241,0
2012-06-11,86.16,86.39,85.16,85.23,357617,0
2012-06-12,85.27,85.82,84.34,85.58,486725,0
2012-06-13,85.3,86.56,85.3,85.81,583408,0
2012-06-14,86.29,87.39,85.56,87.09,452394,0
2012-06-15,87.55,87.71,86.92,87.5,532075,0
2012-06-18,87.65,87.93,87.05,87.89,437904,0
2012-06-19,87.67,88.65,87.67,88.38,378583,0
2012-06-20,88.11,89.31,87.95,89.16,781071,0
2012-06-21,89.7,90.27,87.55,87.68,769832,0
2012-06-22,88.14,89.6,88.14,89.19,1271866,0
2012-06-25,89.16,89.16,88.13,88.16,642797,0
2012-06-26,88.44,89.84,88.15,89.12,751445,0
2012-06-27,89.38,90.18,88.86,89.37,696813,0
2012-06-28,89.07,92.5,88.64,92.04,2372459,0
2012-06-29,92.97,94.15,92.21,92.61,1677440,0
2012-07-02,93.6,94.46,91.86,92.23,952996,0
2012-07-03,92.16,93.25,92.16,92.97,302083,0
2012-07-05,92.8,92.99,91.67,91.88,643954,0
2012-07-06,91.23,92.02,91.23,91.97,453899,0
2012-07-09,91.64,92.5,91.55,92.19,609920,0
2012-07-10,92.44,93.39,92.44,92.92,856323,0
2012-07-11,92.82,93.59,92.55,93.14,785747,0
2012-07-12,92.7,94.02,92.28,93.68,998772,0
2012-07-13,93.62,95.3,93.44,95.25,1338457,0
2012-07-16,95.1,95.17,94.46,94.62,646100,0
2012-07-17,93.41,93.66,92.23,92.55,1615952,0
2012-07-18,92.22,93.73,92.13,93.64,1111113,0
2012-07-19,89.36,89.5,87.07,88.12,2569887,0
2012-07-20,86.72,88.05,84.95,85.26,1707657,0
2012-07-23,84.3,84.57,83.77,84.34,1280479,0
2012-07-24,84.35,85.04,83.66,84.39,913485,0
2012-07-25,84.38,84.79,83.5,84.23,1737194,0
2012-07-26,85.1,85.5,84.56,85,889980,0
2012-07-27,85.19,85.5,84.75,85.21,891844,0
2012-07-30,85.03,85.49,84.58,84.95,732669,0
2012-07-31,84.84,85.35,84.06,84.09,635928,0
2012-08-01,87.26,89.01,86.66,87.9,5376552,0
2012-08-02,86.67,87.45,85.47,86.25,1279660,0
2012-08-03,87.11,87.83,86.7,87.45,729762,0
2012-08-06,87.66,88.07,87.36,87.69,870597,0
2012-08-07,87.9,88.18,87.74,87.91,687164,0
2012-08-08,87.84,89.24,87.84,89,776848,0
2012-08-09,88.71,89.06,88.19,88.44,901148,0
2012-08-10,88.5,88.8,87.86,88.5,608687,0
2012-08-13,88.5,88.63,88.19,88.47,385100,0
2012-08-14,88.65,88.86,88.42,88.57,344885,0
2012-08-15,88.68,89,88.32,88.5,306008,0
2012-08-16,88.23,89.26,88.16,89.1,438979,0
2012-08-17,89.23,89.4,88.7,89.01,461586,0
2012-08-20,88.55,89.49,88.43,89.05,625722,0
2012-08-21,89.1,89.39,88.47,88.51,484869,0
2012-08-22,88.68,88.97,87.81,88.08,610741,0
2012-08-23,88.17,88.27,87.34,87.51,405328,0
2012-08-24,87.77,89.08,87.6,88.84,777904,0
2012-08-27,88.8,89.03,88.45,88.5,530249,0
2012-08-28,88.45,88.55,87.74,88.3,378310,0
2012-08-29,88.17,88.79,87.91,88.32,452370,0
2012-08-30,87.99,88.12,87.43,87.43,459999,0
2012-08-31,87.63,88.37,87.55,87.95,632132,0
2012-09-04,87.68,88.38,86.88,88.26,649944,0
2012-09-05,88.5,89.26,88.12,88.82,853987,0
2012-09-06,89.01,90.58,89.01,89.5,797139,0
2012-09-07,90.03,90.03,88.74,88.79,583683,0
2012-09-10,88.97,89.53,88.51,88.93,661212,0
2012-09-11,89.08,89.14,88.82,88.99,526307,0
2012-09-12,89,89.53,88.71,88.94,532794,0
2012-09-13,88.87,90.55,88.74,90.46,560537,0
2012-09-14,90.86,91.5,90.48,90.99,722054,0
2012-09-17,90.95,91.46,90.38,91.3,493000,0
2012-09-18,91.32,91.66,91.03,91.26,573649,0
2012-09-19,91.37,91.62,90.7,91.2,462039,0
2012-09-20,90.72,91.19,90.32,90.7,409127,0
2012-09-21,90.82,91.64,90.71,91.58,665068,0
2012-09-24,91.37,91.69,90.9,91.41,414204,0
2012-09-25,91.38,91.84,91.01,91.19,348506,0
2012-09-26,91.19,91.49,90.35,90.38,379699,0
2012-09-27,90.45,91.79,90.4,91.61,471487,0
2012-09-28,90.94,92.61,90.61,92.47,734155,0
2012-10-01,92.76,93.62,91.79,93.05,684321,0
2012-10-02,93.12,93.89,91.96,92.66,529364,0
2012-10-03,92.99,93.33,92.31,92.59,431235,0
2012-10-04,92.64,93.65,91.63,93.64,482551,0
2012-10-05,93.75,94.13,93.17,93.46,365117,0
2012-10-08,93.35,94.3,93.21,94.02,380273,0
2012-10-09,93.7,94.16,92.77,92.89,529827,0
2012-10-10,93.02,93.56,92.36,92.45,458065,0
2012-10-11,92.82,93.81,92.69,93.29,482950,0
2012-10-12,93.63,93.96,92.63,92.73,503060,0
2012-10-15,92.83,93.77,92.65,93.59,657660,0
2012-10-16,93.35,94.1,90.72,92.97,694893,0
2012-10-17,91.12,92.17,89.5,90.21,1760743,0
2012-10-18,89.29,89.9,86.52,88.81,2489254,0
2012-10-19,87.59,88.63,85.84,86.63,1256888,0
2012-10-22,86.22,86.75,85.9,86.51,776856,0
2012-10-23,85.88,85.88,84.83,85.19,835064,0
2012-10-24,85.46,85.75,85.03,85.22,619326,0
2012-10-25,85.81,86,85.02,85.62,526644,0
2012-10-26,85.64,85.84,84.82,84.95,795539,0
2012-10-31,85,85.67,84.36,84.73,874209,0
2012-11-01,85.01,85.63,84.6,85.34,1358368,0
2012-11-02,85.76,86.07,84.41,85.27,590603,0
2012-11-05,85.02,86.73,84.76,86.31,588664,0
2012-11-06,86.75,87.32,85.74,86.52,436152,0
2012-11-07,86.09,86.97,84.8,84.91,1264890,0
2012-11-08,84.81,85.27,84.24,84.26,835029,0
2012-11-09,84.05,84.98,84.05,84.44,644596,0
2012-11-12,84.72,84.95,84.25,84.37,403193,0
2012-11-13,85.19,85.69,83.76,83.87,894623,0
2012-11-14,84.12,84.58,82.31,82.47,599817,0
2012-11-15,82.66,84.29,82.16,83.06,787634,0
2012-11-16,82.9,83.8,82.4,82.4,1860400,0
2012-11-19,82.54,83.65,82.26,83.65,1116886,0
2012-11-20,83.52,83.52,82.17,82.63,605780,0
2012-11-21,82.62,82.94,82.39,82.91,578561,0
2012-11-23,83.05,83.79,83,83.75,258640,0
2012-11-26,83.31,83.86,82.15,82.84,628481,0
2012-11-27,82.81,83.33,82.22,82.89,565813,0
2012-11-28,82.81,83.53,82.66,83.42,384647,0
2012-11-29,83.53,84.68,83.43,84.21,548726,0
2012-11-30,84.31,84.85,83.81,84.59,878026,0
2012-12-03,84.59,85.4,84.26,84.35,534413,0
2012-12-04,84.26,84.71,82.98,84.3,338420,0
2012-12-05,84.35,84.77,83.04,84.42,616621,0
2012-12-06,84.45,84.72,84.36,84.71,444425,0
2012-12-07,84.71,85.12,84.39,85,552835,0
2012-12-10,85,85.12,84.56,84.73,377371,0
2012-12-11,84.83,85.65,84.7,85.39,693713,0
2012-12-12,85.46,87.99,85.24,87.14,1136980,0
2012-12-13,87.23,87.77,87.01,87.38,806007,0
2012-12-14,87.35,87.68,86.96,87.1,664409,0
2012-12-17,87.19,88.12,86.95,87.17,1209038,0
2012-12-18,87.48,88.94,87.15,88.11,813610,0
2012-12-19,88.07,88.67,87.84,87.87,591734,0
2012-12-20,87.95,88.24,87.19,87.35,781297,0
2012-12-21,86.91,87.31,86.67,86.72,1108558,0
2012-12-24,86.49,86.91,85.92,86.53,163221,0
2012-12-26,86.6,87.1,86.3,86.64,453052,0
2012-12-27,86.54,86.95,86.26,86.72,450417,0
2012-12-28,86.44,86.89,85.85,85.89,348891,0
2012-12-31,85.65,86.62,84.91,86.62,486138,0
2013-01-02,87.44,87.91,86.85,87.58,742702,0
2013-01-03,87.5,87.89,87.37,87.7,556305,0
2013-01-04,87.78,88.33,87.71,87.87,996953,0
2013-01-07,87.43,87.88,87.3,87.67,867360,0
2013-01-08,87.62,87.85,86.24,86.77,1283339,0
2013-01-09,86.51,87.83,86.5,87.13,1404080,0
2013-01-10,87.33,87.92,87.03,87.41,810266,0
2013-01-11,87.43,87.65,85.8,86.41,1286404,0
2013-01-14,86.45,86.96,85.88,86.79,525104,0
2013-01-15,86.57,87.42,86.36,87,1013320,0
2013-01-16,86.44,87.63,86.33,87.51,897617,0
2013-01-17,87.79,88.45,87.5,88.27,465348,0
2013-01-18,88.3,88.67,88.21,88.53,687149,0
2013-01-22,88.54,90.3,88.42,90.3,1306975,0
2013-01-23,87.97,88.48,86.73,87.38,1953205,0
2013-01-24,87.36,88.26,87.36,88,1212963,0
2013-01-25,88.13,88.91,87.94,88.66,979808,0
2013-01-28,88.83,90.71,88.81,90.34,2237580,0
2013-01-29,90.03,90.4,88.84,90.16,1833512,0
2013-01-30,89.79,90.31,89.54,89.73,823612,0
2013-01-31,89.62,89.95,89.32,89.5,839523,0
2013-02-01,90.04,90.49,89.46,90.47,717530,0
2013-02-04,90,90.38,89.77,89.84,694612,0
2013-02-05,90.26,90.43,89.25,89.98,686369,0
2013-02-06,89.85,91.04,89.55,91,1059452,0
2013-02-07,91,91.84,90.89,91.63,1393572,0
2013-02-08,89.83,90.84,88.66,90.24,1696646,0
2013-02-11,90.39,90.96,89.99,90.06,742702,0
2013-02-12,89.82,90.25,89.33,89.41,1078962,0
2013-02-13,89.42,89.98,89.36,89.7,504495,0
2013-02-14,89.45,90.06,89.05,89.19,694397,0
2013-02-15,89.04,89.92,89.04,89.84,763562,0
2013-02-19,90,90.84,89.51,90.28,569828,0
2013-02-20,89.98,90.38,89.54,89.58,480311,0
2013-02-21,89.54,89.72,88.83,89.13,425853,0
2013-02-22,89.33,89.77,88.68,88.98,1094959,0
2013-02-25,89.22,89.76,88.26,88.4,920387,0
2013-02-26,88.69,88.72,87.73,88.49,874865,0
2013-02-27,88.38,89.32,88.29,89,472865,0
2013-02-28,89,89.03,88.54,88.6,949934,0
2013-03-01,88.33,89.2,87.79,89.05,602583,0
2013-03-04,88.5,89.67,88.5,89.48,498396,0
2013-03-05,89.58,90.89,89.22,90.2,784605,0
2013-03-06,90.51,90.52,89.13,89.24,607879,0
2013-03-07,89.25,90.06,89.22,89.53,589129,0
2013-03-08,89.8,89.8,88.93,89.45,637472,0
2013-03-11,89.3,90.16,89.2,89.96,443150,0
2013-03-12,89.88,89.94,89.56,89.76,404185,0
2013-03-13,89.9,90.09,89.18,89.22,623200,0
2013-03-14,89.13,90.08,89.02,89.75,753774,0
2013-03-15,89.43,89.94,89.07,89.19,803222,0
2013-03-18,88.67,88.91,88.25,88.38,346559,0
2013-03-19,88.58,88.88,87.84,88.3,1002832,0
2013-03-20,88.77,88.77,87.97,88.18,1212334,0
2013-03-21,88.07,88.29,87.65,87.83,777821,0
2013-03-22,88.02,88.45,87.84,88.25,849689,0
2013-03-25,88.5,89.26,88.24,88.68,817857,0
2013-03-26,89,89.16,88.68,89.14,480608,0
2013-03-27,88.94,89.51,88.31,89.16,950510,0
2013-03-28,89.25,90.33,89.12,90.2,1297003,0
2013-04-01,90,90.86,89.69,90.63,615093,0
2013-04-02,91.08,93.1,91.01,92.75,1161031,0
2013-04-03,92.81,93.08,92.55,92.81,736870,0
2013-04-04,93.11,93.8,92.75,93.7,750899,0
2013-04-05,92.97,93.15,92.17,93.05,602846,0
2013-04-08,93.09,93.09,92.08,92.88,485118,0
2013-04-09,93.15,93.39,92.57,93.22,478707,0
2013-04-10,93.23,93.55,92.57,93.4,945670,0
2013-04-11,94.45,95.92,94.25,95.07,1755015,0
2013-04-12,94.01,94.65,92.44,94.36,1044361,0
2013-04-15,93.88,94.3,93.48,93.5,936868,0
2013-04-16,93.73,94.5,91.92,94.39,969190,0
2013-04-17,92.5,94.52,92.39,94.01,1438877,0
2013-04-18,94.12,94.22,92.43,93.11,1922767,0
2013-04-19,94.9,95.7,93.59,93.86,1275253,0
2013-04-22,93.84,94.28,93.11,93.76,1273197,0
2013-04-23,93.73,94.63,92.92,93.54,1145532,0
2013-04-24,93.74,93.99,93.33,93.84,746953,0
2013-04-25,94.1,94.24,93.4,93.8,718566,0
2013-04-26,94,94.31,93.42,93.67,534198,0
2013-04-29,93.96,94.5,93.5,93.52,452019,0
2013-04-30,93.58,93.65,92.52,93.36,669732,0
2013-05-01,93.18,93.76,92.36,92.52,595628,0
2013-05-02,92.65,93.11,92.49,92.83,722203,0
2013-05-03,93.24,93.33,91.25,92.81,788897,0
2013-05-06,92.83,93.95,92.74,93.55,668637,0
2013-05-07,93.46,93.61,92.89,93.25,636826,0
2013-05-08,92.88,94.44,92.75,94.13,740703,0
2013-05-09,94.34,94.34,93.07,93.37,693190,0
2013-05-10,93.71,94.36,93.38,94.36,901332,0
2013-05-13,94.05,95.45,93.83,95.01,761386,0
2013-05-14,95,95.36,94.72,95.27,813391,0
2013-05-15,95.27,96.66,95.25,96.4,1057565,0
2013-05-16,96.38,97.79,95.95,97.68,1129071,0
2013-05-17,97.87,99.11,97.69,98.97,1668715,0
2013-05-20,98.8,99.72,98.49,99.63,880483,0
2013-05-21,99.6,101.02,99.21,100.63,1256021,0
2013-05-22,100.53,101.69,99.7,99.8,1161382,0
2013-05-23,99.4,101.08,99.09,100.71,753243,0
2013-05-24,99.73,100.61,99.56,100.37,650895,0
2013-05-28,100.48,101.31,100.48,100.96,698810,0
2013-05-29,101.06,101.27,99.76,100.1,496007,0
2013-05-30,100.21,100.7,99.67,100.12,862036,0
2013-05-31,99.9,100.78,99.45,99.49,1015784,0
2013-06-03,99.8,100.03,98.97,99.98,703629,0
2013-06-04,99.8,100.24,99.11,99.81,420090,0
2013-06-05,99.67,99.79,98.29,98.6,440940,0
2013-06-06,98.68,99.04,97.98,98.64,810215,0
2013-06-07,98.96,100.24,98.82,99.87,898464,0
2013-06-10,99.85,100.93,99.72,100.79,463715,0
2013-06-11,99.83,100.96,97.86,100.49,586321,0
2013-06-12,100.89,101.38,99.67,99.85,441726,0
2013-06-13,99.88,100.33,98.79,100.08,888002,0
2013-06-14,99.83,100.98,99.71,100,466434,0
2013-06-17,100.62,101.49,100.18,100.44,466192,0
2013-06-18,100.48,100.9,100.19,100.78,384072,0
2013-06-19,100.73,101.07,99.69,100.01,443227,0
2013-06-20,99.53,99.99,98.71,98.99,1203239,0
2013-06-21,99.69,100.4,98.96,99.46,709878,0
2013-06-24,98.84,100.3,97.74,99.04,1368396,0
2013-06-25,99.87,100,98.29,99.26,747757,0
2013-06-26,99.74,99.93,99.07,99.45,427087,0
2013-06-27,100.04,101.41,100.04,100.79,485223,0
2013-06-28,100.44,100.78,99.17,100.1,748128,0
2013-07-01,100.33,101.03,99.9,100.26,456009,0
2013-07-02,100.04,100.24,98.9,99.22,577933,0
2013-07-03,98.19,98.86,98.19,98.46,451630,0
2013-07-05,99.07,99.92,98.76,99.9,546520,0
2013-07-08,100.32,100.46,99.45,100.15,568117,0
2013-07-09,98.19,98.19,95.58,95.86,1927119,0
2013-07-10,95.71,97.33,95.71,96.85,862004,0
2013-07-11,97.88,97.9,96.51,96.7,775313,0
2013-07-12,96,96.89,95.36,96.7,867611,0
2013-07-15,97.07,98.28,96.82,97.34,1076895,0
2013-07-16,97.24,97.49,96.7,97.28,1006984,0
2013-07-17,97.57,98.98,97.29,98.53,787064,0
2013-07-18,98.48,98.91,97.05,97.42,1015452,0
2013-07-19,99.96,99.96,96.23,96.88,1276792,0
2013-07-22,96.66,97.55,96.64,97.43,828395,0
2013-07-23,97.5,98.63,97.32,98.21,1246320,0
2013-07-24,98.22,98.23,97.31,97.78,1225875,0
2013-07-25,97.72,98.22,97.26,98.03,453685,0
2013-07-26,97.44,98.36,97.26,98.35,485634,0
2013-07-29,97.92,98.54,97.71,98.03,526121,0
2013-07-30,98.32,98.57,97.36,97.42,725560,0
2013-07-31,97.55,97.75,96.49,96.74,1032487,0
2013-08-01,97.26,97.54,96.4,97.39,631854,0
2013-08-02,97.31,97.63,96.9,97.46,482212,0
2013-08-05,97.29,98.05,97.23,97.98,398930,0
2013-08-06,97.7,97.98,96.96,97.44,462612,0
2013-08-07,97.02,97.3,96.37,96.87,753060,0
2013-08-08,97.01,98.25,96.88,97.82,447856,0
2013-08-09,97.86,98.3,97.66,97.77,553953,0
2013-08-12,97.68,98.2,97.04,97.94,328983,0
2013-08-13,98.16,98.66,97.93,98.2,276587,0
2013-08-14,98.25,99.16,98.01,99.15,874305,0
2013-08-15,98.4,98.68,97.19,97.49,1047756,0
2013-08-16,97.22,97.22,96.49,96.86,767180,0
2013-08-19,96.55,97.57,96.25,97.01,520389,0
2013-08-20,97,97.17,96.4,96.61,531054,0
2013-08-21,96.61,97.32,96.33,96.52,427502,0
2013-08-22,96.81,97.17,96.3,96.39,320664,0
2013-08-23,96.63,96.85,96.16,96.5,255131,0
2013-08-26,96.43,96.97,96.24,96.52,252122,0
2013-08-27,96.07,96.37,95.58,96.01,477744,0
2013-08-28,96.48,96.76,95.84,96.06,295055,0
2013-08-29,95.75,96.56,95.63,95.88,385951,0
2013-08-30,95.86,96.37,95.5,95.72,580796,0
2013-09-03,96.14,97.22,95.63,96.04,512139,0
2013-09-04,95.98,97.21,95.98,97,731465,0
2013-09-05,97.06,98.2,96.99,97.75,399766,0
2013-09-06,97.75,98.76,97.32,98.17,464150,0
2013-09-09,98.1,98.63,97.59,98.5,377280,0
2013-09-10,99.05,100.21,99.04,100.06,836675,0
2013-09-11,100.07,100.48,99.87,100.15,432187,0
2013-09-12,100.51,100.51,99.84,100.05,627264,0
2013-09-13,100.5,100.97,99.93,100.7,470137,0
2013-09-16,101.92,101.92,100.89,101.09,387743,0
2013-09-17,100.99,101.54,100.66,101.39,294646,0
2013-09-18,101.25,101.33,99.25,100.51,666406,0
2013-09-19,100.42,100.62,99.65,99.76,763924,0
2013-09-20,99.86,100.12,99.16,99.57,1379411,0
2013-09-23,99.2,99.65,98.73,99.44,561669,0
2013-09-24,99.6,99.93,99.02,99.17,479367,0
2013-09-25,99.37,99.53,98.72,98.75,429150,0
2013-09-26,98.95,99.68,98.54,98.87,333160,0
2013-09-27,98.75,98.75,98.13,98.63,488386,0
2013-09-30,98.29,99.19,97.76,99.14,490629,0
2013-10-01,99.23,99.46,98.58,98.95,638027,0
2013-10-02,98.85,99.95,98.6,99.83,643144,0
2013-10-03,99.53,100,98.97,99.8,544509,0
2013-10-04,99.65,100.57,99.62,100.47,559081,0
2013-10-07,99.81,100.26,99.31,100.05,361176,0
2013-10-08,100.04,100.7,99.93,100.07,601139,0
2013-10-09,100.11,100.47,99.13,100.14,592433,0
2013-10-10,98.77,99.63,98.35,99.03,931506,0
2013-10-11,99.04,100.64,98.92,100.48,607799,0
2013-10-14,100.06,101,99.78,100.63,494382,0
2013-10-15,100.29,100.86,99.3,99.46,701335,0
2013-10-16,99.75,101.17,99.6,101.13,631273,0
2013-10-17,100.8,102.65,99.82,102.55,1197652,0
2013-10-18,104,104.37,99.27,100.2,1359755,0
2013-10-21,100.29,100.36,98.76,99.32,702665,0
2013-10-22,99.67,101,99.47,100.88,836167,0
2013-10-23,100.66,101.64,100.41,101.44,642805,0
2013-10-24,101.37,101.99,100.23,100.25,498048,0
2013-10-25,100.07,100.66,98.58,100.22,773653,0
2013-10-28,100.07,100.82,99.71,100.25,878614,0
2013-10-29,100.11,101.96,100.1,101.53,732171,0
2013-10-30,102.09,102.09,101.12,101.19,666594,0
2013-10-31,101.34,101.93,100.2,100.9,870200,0
2013-11-01,100.92,101.24,100.15,101.14,611118,0
2013-11-04,101.53,102.79,101.39,102.72,713123,0
2013-11-05,102.64,102.72,101.81,102.41,613908,0
2013-11-06,102.36,103.34,101.96,103.16,422010,0
2013-11-07,103.53,105.17,102.88,104.33,898803,0
2013-11-08,103.98,105.02,103.66,104.97,507812,0
2013-11-11,104.65,106.02,104.65,105.66,733509,0
2013-11-12,105.4,105.73,104.04,105.42,776188,0
2013-11-13,105.37,105.97,104.8,105.43,557306,0
2013-11-14,105.63,107.46,105.15,107.39,816350,0
2013-11-15,107.23,108,106.07,106.33,767700,0
2013-11-18,106.32,106.87,104.17,104.72,801935,0
2013-11-19,104.29,104.79,103.07,103.96,704827,0
2013-11-20,103.87,104.87,103.41,104.15,400905,0
2013-11-21,104.54,104.96,104.15,104.83,470486,0
2013-11-22,104.86,105.18,104.42,105.16,308957,0
2013-11-25,105.62,106.35,105.38,105.84,515320,0
2013-11-26,105.8,105.94,105.02,105.05,745704,0
2013-11-27,104.9,106.17,101.32,102.28,1968049,0
2013-11-29,102.11,103.36,101.28,101.85,388519,0
2013-12-02,101.58,101.61,99.87,100.1,1563662,0
2013-12-03,100.08,100.52,99.52,100,713628,0
2013-12-04,99.36,99.68,97.87,99.18,891369,0
2013-12-05,99.16,99.79,98.56,99.24,828242,0
2013-12-06,99.98,100.56,99.34,100,850663,0
2013-12-09,99.96,100.68,99.73,100.3,548716,0
2013-12-10,100.11,100.49,98.39,99.15,1303468,0
2013-12-11,92.58,93.42,87.01,88.25,6145745,0
2013-12-12,88.05,88.94,87.21,87.75,2891238,0
2013-12-13,88.17,89.85,87.92,89.13,1714959,0
2013-12-16,89.54,90.04,89.54,89.84,1647204,0
2013-12-17,89.51,90,88.75,89.55,1464661,0
2013-12-18,89.04,90.54,88.94,90.11,1401519,0
2013-12-19,90,90.01,89.35,89.61,1469162,0
2013-12-20,89.9,90.22,89.7,90,1564782,0
2013-12-23,90.05,91.37,90.02,90.84,1607595,0
2013-12-24,91.03,91.49,90.35,91.03,656735,0
2013-12-26,91.2,91.25,90.31,90.7,285174,0
2013-12-27,91.37,91.68,90.95,90.97,354983,0
2013-12-30,90.86,91.56,90.38,91.12,491232,0
2013-12-31,91.35,91.99,91.19,91.37,361688,0
2014-01-02,91.37,91.63,90.05,90.23,1060349,0
2014-01-03,90.34,91.85,90.32,90.77,546885,0
2014-01-06,91.15,91.41,89.97,90.35,928527,0
2014-01-07,90.16,92.21,89.71,92.18,1370208,0
2014-01-08,92.29,92.69,90.34,91.71,1744395,0
2014-01-09,91.57,93.49,91.57,92.57,1294830,0
2014-01-10,92.31,92.74,91.62,91.98,1175961,0
2014-01-13,91.73,92,90.56,90.7,1149438,0
2014-01-14,90.92,91.15,89.93,90.97,1568939,0
2014-01-15,91.35,91.57,90.99,91.08,891810,0
2014-01-16,91.08,91.7,91.08,91.5,726763,0
2014-01-17,91.58,92.34,91.33,91.8,935365,0
2014-01-21,91.76,92.06,90.86,91.27,776445,0
2014-01-22,91.69,91.99,91.26,91.86,710711,0
2014-01-23,91.58,91.79,90.49,91.35,599024,0
2014-01-24,91.19,91.35,89.98,90.1,773014,0
2014-01-27,90.13,90.62,89.67,89.9,691569,0
2014-01-28,89.81,91.1,89.54,90.3,861876,0
2014-01-29,89.61,90.56,89.1,89.24,817208,0
2014-01-30,90.01,91.22,88.59,89.06,1136045,0
2014-01-31,89.6,90.2,88.91,89.83,1665410,0
2014-02-03,90,90.29,87.81,87.86,1731047,0
2014-02-04,88.04,89.5,87.25,88.96,1447490,0
2014-02-05,88.26,89.26,87.68,88.73,1097620,0
2014-02-06,88.73,90.48,88.22,90.32,1230174,0
2014-02-07,88,91.39,87.52,89.15,2294929,0
2014-02-10,90.15,91.4,90.08,91.35,1951222,0
2014-02-11,91.15,91.87,91.15,91.62,1614934,0
2014-02-12,91.95,92.36,90.88,90.98,997961,0
2014-02-13,90.33,91.92,89.94,91.81,856964,0
2014-02-14,91.73,93.15,91.65,91.94,864176,0
2014-02-18,91.81,92.8,91.79,92.35,884149,0
2014-02-19,92.2,92.6,91.9,92.09,931592,0
2014-02-20,91.93,93.21,91.75,92.69,761419,0
2014-02-21,92.73,93.76,92.43,93.56,1598250,0
2014-02-24,93.76,94.65,93.5,93.76,817647,0
2014-02-25,93.65,93.66,92.25,93.13,730671,0
2014-02-26,93.07,93.77,92.66,93.05,537161,0
2014-02-27,92.24,93.32,92.1,93.09,769700,0
2014-02-28,93.43,94.7,93.07,93.54,957804,0
2014-03-03,93.08,93.98,92.5,92.68,534699,0
2014-03-04,93.92,94.12,92.97,93.06,606495,0
2014-03-05,93.1,93.61,92.8,93.56,525622,0
2014-03-06,93.86,94.49,93.63,94.05,520441,0
2014-03-07,94.49,95.48,94.18,95.32,1030833,0
2014-03-10,94.66,94.9,92.9,93.61,1196457,0
2014-03-11,93.94,95.32,93.53,95.27,1237107,0
2014-03-12,95.01,96.57,95,95.97,1486295,0
2014-03-13,96.15,97.1,95.81,95.87,1383906,0
2014-03-14,95.59,95.88,95.15,95.63,944599,0
2014-03-17,95.78,96.55,95.63,95.94,832360,0
2014-03-18,95.93,98.13,95.93,98,770276,0
2014-03-19,98.01,98.56,97.54,98.25,1045484,0
2014-03-20,97.94,98.68,96.63,96.91,992125,0
2014-03-21,97.78,97.84,96.43,97.03,1565675,0
2014-03-24,97,97.01,94.73,94.85,1306485,0
2014-03-25,94.97,95.42,93.46,94.71,1690166,0
2014-03-26,97.5,102,97.5,98.64,4225100,0
2014-03-27,98.81,98.81,96.45,97.87,1800747,0
2014-03-28,98.36,99.15,97.87,98.04,805791,0
2014-03-31,98.44,98.85,97.94,98.21,654829,0
2014-04-01,100.16,102.65,99.74,102.27,2425514,0
2014-04-02,102.78,102.91,101.18,102.14,1524203,0
2014-04-03,102.58,102.8,101.65,102.49,1454994,0
2014-04-04,102.82,102.97,101.27,101.48,2083777,0
2014-04-07,101.51,101.73,99.01,99.34,1287472,0
2014-04-08,99.73,100.68,99.17,100.51,1248492,0
2014-04-09,100.63,101,99.71,100.89,876286,0
2014-04-10,100.67,100.99,99.48,99.65,1158385,0
2014-04-11,98.44,100.48,97.96,99.45,1141942,0
2014-04-14,100.15,101.05,99.19,100.75,886293,0
2014-04-15,101.03,101.77,100.38,101.56,1223104,0
2014-04-16,102.02,102.46,100.9,101.95,788799,0
2014-04-17,101.58,101.69,100.38,101.31,697072,0
2014-04-21,101.13,101.63,100.19,101.05,628206,0
2014-04-22,101.02,101.74,100.25,100.38,716986,0
2014-04-23,100,100.72,99.57,99.85,837236,0
2014-04-24,100.58,100.98,99.84,100.42,822544,0
2014-04-25,100,101.18,99.38,99.49,886993,0
2014-04-28,97.56,101.34,95.12,99.19,1897288,0
2014-04-29,99.26,100.12,98.15,98.78,1161211,0
2014-04-30,98.39,99.98,98.23,98.7,1085237,0
2014-05-01,98.64,99.85,98.35,99.12,780974,0
2014-05-02,99,99.09,98.03,98.23,607984,0
2014-05-05,97.64,98.35,97.31,98.25,649392,0
2014-05-06,98.01,98.35,97.38,98.21,632858,0
2014-05-07,98.45,98.99,97.8,98.72,626505,0
2014-05-08,98.8,99.95,98.59,98.96,838797,0
2014-05-09,98.87,100.49,98.72,100.18,871626,0
2014-05-12,100.24,100.92,99.6,99.89,1292871,0
2014-05-13,100.01,100.01,99.32,99.76,787061,0
2014-05-14,99.78,99.93,99.26,99.58,707496,0
2014-05-15,99.3,99.54,98.11,99.4,1292325,0
2014-05-16,99.47,99.59,98.9,99.34,690782,0
2014-05-19,99.09,100.32,99,99.88,1028817,0
2014-05-20,99.67,99.71,99,99.54,806265,0
2014-05-21,99.67,100.81,99.67,100.29,412426,0
2014-05-22,100.26,100.77,99.92,100.29,760059,0
2014-05-23,100.44,100.82,99.58,100.75,461242,0
2014-05-27,100.8,101.18,100.45,100.89,494556,0
2014-05-28,101,101.01,99.86,100.62,482314,0
2014-05-29,100.97,102.91,100.56,102.9,872801,0
2014-05-30,102.69,102.69,102.02,102.58,697629,0
2014-06-02,102.72,102.75,101.91,102.09,512810,0
2014-06-03,101.97,102.96,101.9,102.54,842064,0
2014-06-04,102.31,104.48,102.31,104.36,1050620,0
2014-06-05,104.21,105.38,103.58,104.67,832918,0
2014-06-06,104.8,104.99,103.32,103.44,796055,0
2014-06-09,103.49,103.77,102.81,103.02,454091,0
2014-06-10,102.95,103.47,102.58,102.73,491847,0
2014-06-11,102.39,102.39,101.28,102.05,482761,0
2014-06-12,101.65,102.93,101.01,101.79,571182,0
2014-06-13,101.67,101.94,101.15,101.77,380105,0
2014-06-16,101.57,101.65,100.62,100.8,496930,0
2014-06-17,101.02,101.16,99.72,99.99,867028,0
2014-06-18,100.12,100.68,99.6,100.33,713042,0
2014-06-19,100.7,100.99,100.06,100.91,1632663,0
2014-06-20,101.03,102.27,100.49,102.22,1733336,0
2014-06-23,102.54,102.69,101.6,102.53,1100977,0
2014-06-24,102.45,102.85,101.59,102.2,459363,0
2014-06-25,102.15,103.2,101.1,101.19,1007056,0
2014-06-26,101.15,101.16,99.72,100.38,664905,0
2014-06-27,99.89,101.74,99.37,101.72,1556654,0
2014-06-30,101.5,102.84,101.47,102.4,1300118,0
2014-07-01,103.15,104.76,101.77,104.53,1042826,0
2014-07-02,104.53,105.32,103.75,105.31,836200,0
2014-07-03,105.29,105.99,105.28,105.92,603576,0
2014-07-07,105.23,105.81,104.35,104.92,639929,0
2014-07-08,104.81,105,103.83,103.89,664607,0
2014-07-09,103.87,104.48,103.11,104.45,633003,0
2014-07-10,103.59,104.31,103.32,103.97,562143,0
2014-07-11,103.87,104.74,103.19,104.59,473153,0
2014-07-14,105.29,105.95,104.83,105.1,793685,0
2014-07-15,105.36,106.84,104.98,105.14,549705,0
2014-07-16,105.91,106.73,105.56,106.42,652839,0
2014-07-17,106.8,107.42,105.19,105.42,1492690,0
2014-07-18,105,106.18,101.64,103.49,1875790,0
2014-07-21,103.85,105,103.07,104.9,894433,0
2014-07-22,105.27,106.07,104.91,105.6,522541,0
2014-07-23,105.52,105.75,104.64,105.63,499082,0
2014-07-24,105.85,106.58,105.27,106.1,605959,0
2014-07-25,106.07,106.57,104.79,106.06,474344,0
2014-07-28,105.82,106.06,105.29,105.72,419317,0
2014-07-29,105.7,106.49,105.28,105.38,400679,0
2014-07-30,105.81,106.24,105.21,105.87,531377,0
2014-07-31,105.52,105.68,103.67,103.69,651218,0
2014-08-01,103.33,104.34,102.2,103.22,697151,0
2014-08-04,103.21,104.2,102.66,104.11,437906,0
2014-08-05,104.06,104.29,102.66,102.93,465351,0
2014-08-06,102.55,103.39,102.21,102.95,473248,0
2014-08-07,103.06,103.65,101.84,102.01,443431,0
2014-08-08,101.97,103.27,101.87,103.14,543379,0
2014-08-11,103.22,103.67,102.69,102.85,490310,0
2014-08-12,102.88,103.27,102.61,102.83,353464,0
2014-08-13,103.2,104.02,102.82,103.66,914679,0
2014-08-14,103.74,105.35,103.74,104.95,632900,0
2014-08-15,105.19,105.45,103.53,103.95,463763,0
2014-08-18,104.42,105.68,104.09,105.35,548663,0
2014-08-19,105.26,106,105,105.8,350109,0
2014-08-20,105.4,106.32,105,106.15,439689,0
2014-08-21,106.2,106.93,105.82,106.82,389502,0
2014-08-22,106.62,106.62,105.78,106.22,475170,0
2014-08-25,106.5,107.36,106,106.93,347049,0
2014-08-26,107,107.28,106,106.43,360094,0
2014-08-27,106.68,107.67,105.69,105.77,594379,0
2014-08-28,105.69,105.99,105,105.39,423749,0
2014-08-29,105.3,107.32,105.3,107.23,420334,0
2014-09-02,107.25,107.68,106.33,106.55,482179,0
2014-09-03,106.83,108.26,106.83,108.12,598674,0
2014-09-04,108.12,108.68,107.44,107.98,582533,0
2014-09-05,107.8,108.31,107.69,107.98,455810,0
2014-09-08,107.98,108.39,107.6,108.13,369572,0
2014-09-09,108.22,108.77,107.83,108.25,385773,0
2014-09-10,108.36,108.54,106.76,107.16,343575,0
2014-09-11,106.74,107.27,106.3,107.27,311097,0
2014-09-12,107.02,107.24,106.11,106.35,559267,0
2014-09-15,106.63,106.83,105.6,105.86,312652,0
2014-09-16,106.06,107.44,105.6,107.01,415229,0
2014-09-17,106.87,107.32,105.87,106.12,432340,0
2014-09-18,106.15,106.68,105.41,106.06,435798,0
2014-09-19,106.58,106.76,105.98,106.12,541762,0
2014-09-22,105.92,106.04,104.24,104.5,498199,0
2014-09-23,104.21,104.43,102.82,102.96,666318,0
2014-09-24,102.75,103.93,102.63,103.88,522068,0
2014-09-25,103.71,103.72,102.03,102.03,402187,0
2014-09-26,102.28,102.98,101.76,102.81,705596,0
2014-09-29,101.68,103.41,101.55,103.14,547685,0
2014-09-30,103.01,103.01,101.74,101.75,405682,0
2014-10-01,101.88,102.47,101.1,101.18,736688,0
2014-10-02,101.18,102.57,100.73,102.16,551064,0
2014-10-03,102.77,102.94,101.55,102.52,809028,0
2014-10-06,103.01,103.15,100.78,101.4,467011,0
2014-10-07,101.01,101.01,98.89,98.96,974017,0
2014-10-08,99.12,100.88,98.49,100.76,911947,0
2014-10-09,100.87,101.08,98.4,98.44,570907,0
2014-10-10,98.71,100.13,98.6,99.05,623951,0
2014-10-13,98.78,100.64,98.72,98.78,686036,0
2014-10-14,99,99.74,97.7,97.81,575555,0
2014-10-15,96.47,98.66,95.61,98.27,960618,0
2014-10-16,96.51,98.26,96.51,98.01,826271,0
2014-10-17,98.62,99.35,98.26,98.67,416960,0
2014-10-20,98.27,98.99,98.1,98.94,449171,0
2014-10-21,99.41,101.47,99.36,101.3,438582,0
2014-10-22,101.23,102.65,100.84,101.07,909739,0
2014-10-23,101.64,103.87,101.39,102.68,611136,0
2014-10-24,103.12,103.89,102.44,103.73,494732,0
2014-10-27,103.71,103.75,102.67,103.14,568036,0
2014-10-28,104.03,108.94,103.58,107.51,1434327,0
2014-10-29,107.87,108.07,105.95,106.7,855581,0
2014-10-30,106.7,107.42,106.28,107.39,955000,0
2014-10-31,109.31,109.47,108.24,109.29,901226,0
2014-11-03,104.79,105,99.65,101.23,8323717,0
2014-11-04,101.06,102.97,100.12,102.38,3611963,0
2014-11-05,102.55,102.93,101.15,102.21,1619342,0
2014-11-06,102.21,102.96,101.92,102.93,1285056,0
2014-11-07,102.74,102.91,100.05,100.52,1978501,0
2014-11-10,100.93,101.31,100.26,100.98,1189264,0
2014-11-11,101,101.08,99.66,100.09,1118200,0
2014-11-12,99.6,100.89,99.01,100.7,1870446,0
2014-11-13,99.69,100.51,98.8,99.56,1850400,0
2014-11-14,99.72,99.89,98.63,98.84,1517532,0
2014-11-17,98.82,100.24,98.54,100.08,1408914,0
2014-11-18,100.43,101.34,100,101.18,1201832,0
2014-11-19,101.31,101.82,100.81,100.95,939632,0
2014-11-20,100.7,101.05,99.73,100.64,991545,0
2014-11-21,101.85,102,100.35,100.46,1444539,0
2014-11-24,100.74,101.76,100.48,101.66,1028155,0
2014-11-25,101.43,101.97,100.35,100.53,1818088,0
2014-11-26,100.43,102.44,100.17,102.15,1614942,0
2014-11-28,102.5,105.14,102.37,104.64,1132203,0
2014-12-01,104.64,105.24,103.43,104.04,1624637,0
2014-12-02,104.6,105,103.08,104.85,1572440,0
2014-12-03,104.93,106,104.22,105.77,1455096,0
2014-12-04,105.77,105.84,103.97,104.79,1685683,0
2014-12-05,105.09,107.12,104.8,106.14,1412430,0
2014-12-08,106.15,107.1,105.21,105.32,1421802,0
2014-12-09,104.29,105.33,103.98,104.79,1074817,0
2014-12-10,104.36,105,103.39,103.8,1210230,0
2014-12-11,104.36,105.15,103.75,104,803685,0
2014-12-12,103.26,104.03,101.88,101.92,1219891,0
2014-12-15,102.24,102.72,100.8,101.36,1213878,0
2014-12-16,101.39,104.31,100.69,101.9,1449689,0
2014-12-17,101.2,103.98,99.89,103.56,2373200,0
2014-12-18,104.92,106.5,103.71,106.44,2071318,0
2014-12-19,106.62,107.45,105.32,105.8,2205265,0
2014-12-22,105.8,108.02,105.8,107.14,1110190,0
2014-12-23,107.56,107.58,106.32,107.13,976034,0
2014-12-24,107.24,108.48,106.65,107.69,784879,0
2014-12-26,108,108.98,107.38,108.25,822614,0
2014-12-29,107.94,108.79,107.57,108.4,700398,0
2014-12-30,108.14,109.84,108.05,109.58,1014998,0
2014-12-31,109.57,109.77,107.79,107.9,895424,0
2015-01-02,109.69,112.63,109.49,111.42,2068523,0
2015-01-05,112.4,113.95,111.69,112.39,3031344,0
2015-01-06,112.33,112.5,108.73,110.6,2850899,0
2015-01-07,110.91,112.94,110.81,112.54,1629660,0
2015-01-08,114.58,116.41,114.36,115.57,2019001,0
2015-01-09,115.55,116.64,114.52,116,2026549,0
2015-01-12,117.13,117.48,115.68,115.84,1844456,0
2015-01-13,116.87,118.07,114.85,115.86,1489420,0
2015-01-14,114.53,116.07,114.05,114.75,1604849,0
2015-01-15,115.11,115.83,114.51,114.92,1188790,0
2015-01-16,115,117.14,114.3,117.04,1136027,0
2015-01-20,117.92,118.5,116.68,117.23,1097546,0
2015-01-21,117.1,117.39,115.56,115.99,883184,0
2015-01-22,116.39,119.21,115.71,118.87,1028558,0
2015-01-23,119.06,119.08,117.15,117.29,990363,0
2015-01-26,117,117.32,116.02,117.19,936443,0
2015-01-27,116.05,116.63,115.56,116.29,1253273,0
2015-01-28,116.53,117.35,115.2,115.49,1818090,0
2015-01-29,115.9,116.23,114.56,116.12,1361400,0
2015-01-30,115.39,115.91,114.65,114.78,1302326,0
2015-02-02,113.32,115.51,112.75,115.5,1448211,0
2015-02-03,115.47,116.93,114.9,116.89,1258406,0
2015-02-04,116.57,117.43,115.79,117.05,1640894,0
2015-02-05,117.42,117.42,115.53,116.01,1172364,0
2015-02-06,115.73,116.43,114.72,115.15,674918,0
2015-02-09,114.89,115.23,113.01,113.62,1185347,0
2015-02-10,114.06,115.55,113.87,115.39,810565,0
2015-02-11,114.94,116.89,114.94,116.73,968649,0
2015-02-12,116.71,117.1,115.68,116.84,867510,0
2015-02-13,116.79,117.04,115.98,116.9,946951,0
2015-02-17,115.89,117.53,115.89,117.26,782636,0
2015-02-18,117.05,117.84,116.48,117,4854877,0
2015-02-19,115.79,117.26,115.54,117.14,1509134,0
2015-02-20,121.21,123,117.99,121.08,3015337,0
2015-02-23,123.65,124.56,122.26,122.9,2429007,0
2015-02-24,123.56,124.11,121.52,122.21,1545404,0
2015-02-25,122.35,122.46,120.91,122.4,1227178,0
2015-02-26,123.26,124.57,122.43,124.51,1640334,0
2015-02-27,124.48,124.48,122.86,123.03,1416239,0
2015-03-02,123.37,124.69,122.76,123.36,830400,0
2015-03-03,123.53,124.23,122.54,123.86,1134700,0
2015-03-04,123.2,125.09,122.86,123.9,1103400,0
2015-03-05,124.36,124.44,123,123.28,836000,0
2015-03-06,122.5,122.98,120.97,121.7,1307500,0
2015-03-09,122.02,122.21,120.73,121.17,928600,0
2015-03-10,120.11,122.01,120.09,121.32,866300,0
2015-03-11,121.37,122.52,121.04,121.24,676300,0
2015-03-12,122.42,124.28,122.02,124.28,720100,0
2015-03-13,123.82,124.57,123.09,123.73,606900,0
2015-03-16,124.59,126.27,124.4,125.67,853000,0
2015-03-17,125.11,125.38,124.5,125.27,796600,0
2015-03-18,125.28,127.46,124.97,126.81,812500,0
2015-03-19,126.44,126.89,125.78,126.26,584300,0
2015-03-20,127.32,127.32,125.76,126.8,1229700,0
2015-03-23,126.96,128.63,126.36,128.18,808200,0
2015-03-24,128.18,130.16,128,128.1,1150400,0
2015-03-25,128.18,129.45,126.68,126.89,1245400,0
2015-03-26,125.72,126.14,124.18,125.8,1254100,0
2015-03-27,126.63,127.36,126.17,127.15,1032300,0
2015-03-30,127.17,127.84,126.47,127.28,586400,0
2015-03-31,130.17,131.19,125.79,126.09,1140640,0
2015-04-01,125.88,125.88,124.72,125.88,861400,0
2015-04-02,126.25,126.47,124.91,125.21,794400,0
2015-04-06,124.23,126.48,123.5,125.83,877100,0
2015-04-07,125.68,126.19,124.51,124.56,610022,0
2015-04-08,124.52,125.82,124.02,125.6,657800,0
2015-04-09,125.57,126.37,124.8,126.07,449845,0
2015-04-10,126.07,126.28,125.42,126.07,440700,0
2015-04-13,125.73,126.37,125.06,125.18,365300,0
2015-04-14,124.87,125.14,124.17,124.47,518500,0
2015-04-15,124.49,126.61,124.49,125.4,786336,0
2015-04-16,125.2,125.64,124.52,125.49,372702,0
2015-04-17,124.83,125.31,123.83,124.41,499700,0
2015-04-20,125.04,125.44,124.43,125.35,369245,0
2015-04-21,125.79,126.38,125.52,125.91,485136,0
2015-04-22,126.13,126.79,125.03,126.26,1179776,0
2015-04-23,126.25,126.74,125.68,126.38,2730800,0
2015-04-24,126.28,128,125.16,126.93,1129623,0
2015-04-27,128,129.33,125.13,125.61,1703700,0
2015-04-28,125.38,125.91,120.26,123.46,2882669,0
2015-04-29,123.1,123.58,119.42,120.65,1266000,0
2015-04-30,120.92,121.13,118.73,119.56,1387200,0
2015-05-01,119.7,120.61,118.36,119.77,1397500,0
2015-05-04,119.33,120.58,118.87,119.19,1178200,0
2015-05-05,118.28,118.87,117.22,117.3,1260500,0
2015-05-06,117.41,118.04,116.72,117.21,992391,0
2015-05-07,117.22,118.86,117.22,118.39,836162,0
2015-05-08,119.62,120,118.19,118.4,722700,0
2015-05-11,118.12,118.55,117.4,117.46,854400,0
2015-05-12,116.61,117.38,116.18,116.3,939195,0
2015-05-13,116.79,117.64,116,116.56,1283612,0
2015-05-14,117.21,117.72,116.66,117.69,2046900,0
2015-05-15,117.98,118.03,117.15,117.29,1025294,0
2015-05-18,117.6,118.95,117.26,118.74,2009162,0
2015-05-19,119.19,119.38,118.29,118.34,1937084,0
2015-05-20,118.73,120.54,118.51,119.55,1731100,0
2015-05-21,119.55,120.56,119.19,120.36,1081400,0
2015-05-22,120.43,125.45,119.85,121.42,2501600,0
2015-05-26,120.76,121.54,119.52,119.82,1372648,0
2015-05-27,119.74,120.44,119.29,119.45,929700,0
2015-05-28,119.45,119.84,118.49,118.91,849796,0
2015-05-29,119.08,119.48,117.69,117.95,1239700,0
2015-06-01,118.14,118.88,117.71,118.68,858391,0
2015-06-02,118.21,118.45,117.51,118,771047,0
2015-06-03,117.93,118.29,116.94,117.37,1006300,0
2015-06-04,117,120.08,116.63,119.73,1953800,0
2015-06-05,119.38,119.84,118.68,119.35,1398000,0
2015-06-08,119.8,121,119.25,120.53,1378700,0
2015-06-09,120.2,120.44,119.59,119.91,1254782,0
2015-06-10,119.86,121.31,119.79,120.69,1235018,0
2015-06-11,121.39,121.52,120.85,121.14,903544,0
2015-06-12,120.29,121.08,119.85,119.88,710700,0
2015-06-15,119.11,119.52,118.46,119.29,941800,0
2015-06-16,119.61,120.79,119.22,120.48,950700,0
2015-06-17,120.85,120.94,119.68,120.08,632700,0
2015-06-18,120.48,120.96,119.95,120.24,686900,0
2015-06-19,120.65,121.53,120.09,121.03,780700,0
2015-06-22,122.18,122.5,120.42,120.76,638400,0
2015-06-23,120.71,121.11,119.57,119.9,846680,0
2015-06-24,119.7,119.75,118.63,118.63,861700,0
2015-06-25,119.06,122.06,118.51,120.95,1327600,0
2015-06-26,121.3,121.77,120.76,121.62,1248600,0
2015-06-29,120.71,121.32,119.29,119.39,1168900,0
2015-06-30,120.21,121.28,119.53,121.22,1242616,0
2015-07-01,121.64,123.34,120.74,122.19,1415900,0
2015-07-02,121.91,122.13,120.41,120.75,1299100,0
2015-07-06,119.48,120.23,119.16,120.23,1381300,0
2015-07-07,120.62,120.79,118.89,120.56,1377000,0
2015-07-08,119.81,120.25,117.76,118.03,1208700,0
2015-07-09,119.11,120.05,119.06,119.44,1096300,0
2015-07-10,120.65,121.21,120.14,120.26,663900,0
2015-07-13,121.04,122.37,120.67,122.16,645400,0
2015-07-14,122.29,124.2,122.05,123.74,822312,0
2015-07-15,123.63,123.99,122.21,122.76,646842,0
2015-07-16,122.92,123.81,122.27,123.69,614000,0
2015-07-17,123.27,123.45,122.23,122.3,1220000,0
2015-07-20,122.3,122.75,120.84,122.43,565400,0
2015-07-21,122.68,122.86,120.44,121.07,976400,0
2015-07-22,120.75,121.47,120.68,121.18,659100,0
2015-07-23,121.08,124.08,121.08,122.78,980000,0
2015-07-24,122.48,122.74,121.91,122.18,527900,0
2015-07-27,122,122.3,121.1,121.71,1152800,0
2015-07-28,121.9,122.48,117.85,122.21,2544800,0
2015-07-29,122.89,126.82,122.73,126.32,1821889,0
2015-07-30,126.27,126.75,124.89,125.62,1104200,0
2015-07-31,125.96,127.99,125.89,127.29,1265300,0
2015-08-03,127.82,128.84,126.89,127.35,1351367,0
2015-08-04,127.47,127.78,126.62,127.01,868700,0
2015-08-05,127.5,127.91,125.8,127.34,1031100,0
2015-08-06,127.51,127.62,124.87,125.5,919026,0
2015-08-07,125.56,125.59,123.34,124.74,671600,0
2015-08-10,125.45,125.88,124.93,125.19,447400,0
2015-08-11,124.82,125.19,123.47,124.49,488733,0
2015-08-12,123.68,124.15,122.48,123.95,748700,0
2015-08-13,124.19,124.86,123.58,123.81,752800,0
2015-08-14,124.01,124.68,123.33,124.06,697200,0
2015-08-17,123.78,124.85,122.86,124.76,917900,0
2015-08-18,125.39,126.53,124.93,125.16,1143600,0
2015-08-19,124.5,125.85,123.89,125.24,696300,0
2015-08-20,124.27,124.82,122.16,122.16,736500,0
2015-08-21,121.45,122.16,119.9,120.3,1448500,0
2015-08-24,116.37,118.4,114.83,115.37,2068103,0
2015-08-25,118.12,118.12,114.44,114.76,1494300,0
2015-08-26,116.61,117.91,115.02,117.8,1106000,0
2015-08-27,118.54,120.35,117.97,119.82,1010200,0
2015-08-28,119.63,120.28,118.86,119.61,717500,0
2015-08-31,119.55,120.53,117.59,117.81,667800,0
2015-09-01,115.7,116.85,115.09,115.75,1977700,0
2015-09-02,116.52,116.85,114.77,116.38,1091900,0
2015-09-03,116.72,119.67,116.63,117.52,793300,0
2015-09-04,116.24,117.21,115.67,116.39,940600,0
2015-09-08,117.77,118.88,116.86,118.59,895400,0
2015-09-09,119.35,123.17,117.24,117.5,955100,0
2015-09-10,117.18,118.01,116.85,117.52,830452,0
2015-09-11,116.94,118.52,116.01,118.52,1011300,0
2015-09-14,118.83,118.97,117.72,118.29,707700,0
2015-09-15,118.7,120.38,117.94,119.94,762313,0
2015-09-16,120.25,120.68,119.35,119.89,670700,0
2015-09-17,120.1,121.83,119.48,120.45,655633,0
2015-09-18,119.13,120.33,119,119.4,1364000,0
2015-09-21,120,120.89,118.03,118.84,1478800,0
2015-09-22,117.95,117.98,116.77,117.52,1050000,0
2015-09-23,117.39,117.93,116.42,116.8,840543,0
2015-09-24,116.05,116.26,114.58,115.31,1385597,0
2015-09-25,115.82,115.98,112.17,112.99,1404800,0
2015-09-28,111.73,111.73,106.79,108.27,2186051,0
2015-09-29,108.27,109.95,105.77,106.86,1894000,0
2015-09-30,108.21,108.93,107.4,108.47,1130000,0
2015-10-01,108.29,110.68,107.3,110.18,1476600,0
2015-10-02,108.99,112.4,108.71,112.29,1041000,0
2015-10-05,113.2,113.69,112.14,113.43,833607,0
2015-10-06,113.38,113.57,109.36,110.29,774900,0
2015-10-07,110.46,112.01,109.58,111.67,761809,0
2015-10-08,111.43,112.19,110.17,111.71,894600,0
2015-10-09,111.77,113.4,111.35,112.35,623500,0
2015-10-12,112.3,112.82,109.96,112.6,1326214,0
2015-10-13,112.49,112.54,110.84,111.1,726500,0
2015-10-14,111.37,112.18,110.2,111.55,1415300,0
2015-10-15,111.65,115.59,111.34,115.38,2190800,0
2015-10-16,115.8,118.18,115.59,117.41,1260000,0
2015-10-19,117.22,117.65,116.51,117.39,1152286,0
2015-10-20,117.53,118.18,116.35,117.58,530301,0
2015-10-21,118.07,118.52,114.55,116.04,1186700,0
2015-10-22,115.51,115.69,107.9,109.51,2751800,0
2015-10-23,110.75,112.87,109.92,111.95,1696600,0
2015-10-26,113.98,118.16,113.68,117.74,1885000,0
2015-10-27,117.64,121.14,117.01,120.67,1695900,0
2015-10-28,120.98,123.09,119.85,122.81,1718200,0
2015-10-29,122.5,124.5,122.45,123.35,1012100,0
2015-10-30,122.57,123.9,121.88,122.74,879000,0
2015-11-02,123.27,124.62,122.67,124.46,709710,0
2015-11-03,124.34,124.66,123.15,124.06,869993,0
2015-11-04,124.33,124.92,122.71,123.09,884031,0
2015-11-05,123.57,123.58,121.45,121.93,1308900,0
2015-11-06,121.75,122.12,120.8,121.76,914000,0
2015-11-09,121.43,122.95,120.86,122.86,1020785,0
2015-11-10,122.71,124.26,122.39,123.88,927600,0
2015-11-11,124.42,124.42,120.9,121.09,597100,0
2015-11-12,120.79,121.04,119.57,119.66,344800,0
2015-11-13,119.63,120.53,118.88,119.69,401300,0
2015-11-16,119.69,120.9,119.69,120.85,495500,0
2015-11-17,120.5,123.87,119.92,123.41,899300,0
2015-11-18,124,124.73,123.07,124.19,662800,0
2015-11-19,123.78,123.96,119.52,120.29,1080400,0
2015-11-20,121.14,122.06,120.42,121.47,919500,0
2015-11-23,121.1,122.08,120.89,121.11,1061600,0
2015-11-24,120,121.29,119.8,121.18,1083100,0
2015-11-25,121.35,122.39,121.11,121.82,581400,0
2015-11-27,122.29,123.14,121.79,122.07,221600,0
2015-11-30,122.22,122.81,120.77,121.54,1414200,0
2015-12-01,122.46,125.98,121.45,125.32,1126502,0
2015-12-02,125.18,126.24,123.54,124.18,1066569,0
2015-12-03,124.3,124.66,120.05,121,1219193,0
2015-12-04,121.2,124.96,121.2,124.74,842800,0
2015-12-07,124.47,124.76,123.7,124.71,829200,0
2015-12-08,122.88,125.38,122.87,125.1,1120701,0
2015-12-09,124.99,125.7,122.5,122.88,1102500,0
2015-12-10,122.62,124.17,122.26,122.59,528400,0
2015-12-11,121.61,122.16,120.51,121.17,796000,0
2015-12-14,121.42,122.05,117.63,119.68,1490935,0
2015-12-15,120.82,123.52,120.36,122.75,983000,0
2015-12-16,123.45,124.7,120.57,122.02,967600,0
2015-12-17,121.79,123.34,121.2,121.68,1073900,0
2015-12-18,121.51,123.17,121.25,121.76,2140400,0
2015-12-21,120.95,125.2,120.95,124.48,912500,0
2015-12-22,124.77,125.01,122.57,124.34,564709,0
2015-12-23,124.84,125.39,124.1,124.65,397200,0
2015-12-24,124.17,125.09,123.98,124.7,160647,0
2015-12-28,124.34,124.62,123.29,124.4,383823,0
2015-12-29,125,126.09,124.75,125.2,414093,0
2015-12-30,124.83,125.54,124,124.19,471022,0
2015-12-31,123.76,124.67,123.23,123.64,604175,0
2016-01-04,121.86,123.36,121.732,122.89,801219,0
2016-01-05,123.16,123.99,121.56,122,933683,0
2016-01-06,120.79,122.31,120,120.84,1397087,0
2016-01-07,119.04,120.49,118.13,118.59,780557,0
2016-01-08,119.05,120.66,116.14,116.25,1420699,0
2016-01-11,116.98,117.74,114.48,115.62,1288334,0
2016-01-12,116.33,117.97,113.44,115.12,871471,0
2016-01-13,115.01,115.9,110.7,111.77,1058541,0
2016-01-14,112.08,112.69,110.39,111.69,1278700,0
2016-01-15,109.46,111.26,108.611,111.07,1609891,0
2016-01-19,112.39,112.48,108.29,109.93,1300300,0
2016-01-20,108.54,110.753,106.37,109.69,1698220,0
2016-01-21,109.98,110.535,108.58,109,940312,0
2016-01-22,109.93,113.35,109.93,112.96,1175582,0
2016-01-25,112.8,113.39,110.84,110.99,641211,0
2016-01-26,111.17,113.59,110.56,112.7,704412,0
2016-01-27,112.79,114.96,111.34,112.82,1256616,0
2016-01-28,113.14,113.73,109.31,109.79,752724,0
2016-01-29,110.22,112.49,109.44,112.35,861474,0
2016-02-01,111.12,113.58,111.05,112.27,860035,0
2016-02-02,111.1,111.675,108.84,109.33,1244288,0
2016-02-03,109.88,110.11,106.79,108.85,716506,0
2016-02-04,108.15,109.5,107.32,108.33,639651,0
2016-02-05,107.94,108.15,105.55,106.17,785905,0
2016-02-08,105.07,105.09,97.79,100.94,2735668,0
2016-02-09,100.06,103.65,99.63,102.53,1299094,0
2016-02-10,102.73,106.82,102.46,104.59,1065363,0
2016-02-11,104.3,104.69,100.98,101.4,1282375,0
2016-02-12,101.76,103.73,101.54,103.02,1156272,0
2016-02-16,103.58,104.9,102.42,104.5,1202163,0
2016-02-17,104.6,107.45,103.51,105.8,1444726,0
2016-02-18,105.91,110.15,104.89,108.63,2075454,0
2016-02-19,108.57,109.34,106.01,108.72,1348943,0
2016-02-22,109.31,111.925,109.16,110.57,1502856,0
2016-02-23,110.05,111,109.06,109.4,603435,0
2016-02-24,108.3,110.28,107.59,110.18,791186,0
2016-02-25,110.48,112.34,109.15,110.72,581544,0
2016-02-26,110.84,111.5,110.37,111.03,635548,0
2016-02-29,110.79,111.21,109.71,109.84,779863,0
2016-03-01,110.93,111.74,108.945,111.18,1097442,0
2016-03-02,110.75,111.16,109.11,109.87,829341,0
2016-03-03,109.74,112.14,109.66,111.92,1289320,0
2016-03-04,112.31,113.63,109.87,112.17,1360910,0
2016-03-07,111.81,113.88,111.62,111.83,1099233,0
2016-03-08,111.07,111.27,110.21,110.32,920966,0
2016-03-09,110.77,111.84,110,111.14,869551,0
2016-03-10,111.5,112.03,110.48,111.43,948259,0
2016-03-11,112.07,116.645,111.76,115.49,1517410,0
2016-03-14,115.32,116.12,114.64,115.03,641892,0
2016-03-15,114.3,114.51,112.29,112.58,689090,0
2016-03-16,112.57,114.66,112.3,114.07,710243,0
2016-03-17,114.12,114.52,111.53,112.33,988480,0
2016-03-18,112.6,115.73,112.55,114.67,1142769,0
2016-03-21,114.55,114.59,113.1,114.12,550787,0
2016-03-22,113.85,114.65,113.08,113.89,727840,0
2016-03-23,114.16,114.55,113.55,113.92,706881,0
2016-03-24,113.12,114.04,112.16,114.02,617612,0
2016-03-28,114.39,114.68,112.88,114.13,665056,0
2016-03-29,114.31,115.84,113.46,115.74,814861,0
2016-03-30,115.96,118.78,115.755,117.85,847287,0
2016-03-31,116.85,117.53,115.64,117.13,898854,0
2016-04-01,116.71,118.68,115.98,118.43,618974,0
2016-04-04,118.63,119.4,117.65,118.28,587603,0
2016-04-05,117.38,118.57,117.07,117.3,940717,0
2016-04-06,117.16,120.04,117,119.59,1456577,0
2016-04-07,118.71,120.07,117.88,118.46,666749,0
2016-04-08,119.34,119.7,118.24,118.52,490567,0
2016-04-11,118.6,119.06,117.25,117.64,595011,0
2016-04-12,117.65,118.25,117.01,117.56,934896,0
2016-04-13,118.1,118.59,117.37,118.25,757493,0
2016-04-14,118.2,119.49,117.86,119.01,655291,0
2016-04-15,119.24,119.72,118.225,119.56,656411,0
2016-04-18,119.47,120.51,118.72,118.82,1415201,0
2016-04-19,119.34,119.783,118.52,118.99,736287,0
2016-04-20,119.3,119.59,118.25,119.01,963009,0
2016-04-21,118.78,122,118.35,121,2252783,0
2016-04-22,121.21,122.02,119.73,121.77,1543310,0
2016-04-25,125.29,127.45,122.29,125.1,2501988,0
2016-04-26,125.49,127.05,125.15,126.74,1803804,0
2016-04-27,127,127.19,125.31,127,1196193,0
2016-04-28,126,128.3,125.27,125.57,747594,0
2016-04-29,125.17,125.74,124.32,125.32,784878,0
2016-05-02,125.38,126.27,124.99,125.86,784737,0
2016-05-03,124.72,125.99,124.22,125.33,862873,0
2016-05-04,124.47,125.47,123.74,124.18,810524,0
2016-05-05,124.11,125.26,123.69,124.49,683031,0
2016-05-06,123.78,124.669,122.85,124.29,900849,0
2016-05-09,123.94,125.74,123.01,124.94,612122,0
2016-05-10,125.45,126.76,124.805,126.7,793991,0
2016-05-11,126.89,128.44,126.67,126.73,747427,0
2016-05-12,126.95,127.185,124.54,125.76,527803,0
2016-05-13,125.59,127.08,125.59,126.82,1106286,0
2016-05-16,126.84,128.06,126.26,127.44,875236,0
2016-05-17,127.39,127.76,125.13,126.19,865645,0
2016-05-18,126.18,126.79,125.01,126.28,593850,0
2016-05-19,125.63,127.32,125.09,126.1,469789,0
2016-05-20,126.6,127.04,125.97,126.61,517562,0
2016-05-23,126.36,126.895,124.71,126.6,542261,0
2016-05-24,127.11,128.55,125.01,128.16,643837,0
2016-05-25,128.38,129.29,127.26,127.58,1134385,0
2016-05-26,127.58,127.945,126.3,127.31,696471,0
2016-05-27,127.51,128.39,127.33,128.01,406391,0
2016-05-31,128.14,128.78,127.31,127.95,666731,0
2016-06-01,127.42,128.45,127.14,128.24,630585,0
2016-06-02,128.22,129.57,127.485,129.56,944303,0
2016-06-03,129.77,129.77,127.59,128.9,813625,0
2016-06-06,128.51,130.03,127.73,129.98,887521,0
2016-06-07,129.9,130.2,128.75,129.58,825369,0
2016-06-08,129.65,131.5,129.28,131.48,1010626,0
2016-06-09,131.36,131.99,130.45,131.19,475120,0
2016-06-10,130.27,131.18,129.63,130.3,766931,0
2016-06-13,129.48,130.13,127.36,127.54,1159900,0
2016-06-14,127.08,128.5,127.08,127.79,959891,0
2016-06-15,128.08,128.43,126.26,126.39,720574,0
2016-06-16,125.42,127.46,125,127.35,783270,0
2016-06-17,127.1,127.49,125.08,125.7,916583,0
2016-06-20,128.25,129.15,126.945,127.51,1765139,0
2016-06-21,127.52,128.84,127.12,128.23,780816,0
2016-06-22,128.56,130.53,127.805,129.76,1024547,0
2016-06-23,130.56,131.6,130.28,131.18,1038812,0
2016-06-24,127.4,130.14,126.191,129.62,1794764,0
2016-06-27,129.44,130.232,124.53,125.53,1885045,0
2016-06-28,126.79,127.05,125.71,126.47,1291084,0
2016-06-29,127.73,130.17,127.65,129.38,1030807,0
2016-06-30,129.71,130.56,128.29,130.27,1408620,0
2016-07-01,130.48,131.37,129.68,131.29,976181,0
2016-07-05,130.56,131.03,129.93,130.73,544185,0
2016-07-06,130.57,132.19,130.26,131.97,801832,0
2016-07-07,132.2,132.975,131.81,131.97,982679,0
2016-07-08,132.79,135.63,132.41,135.3,1271558,0
2016-07-11,135.61,136.43,135.035,135.55,659485,0
2016-07-12,136.26,136.77,135.95,136.25,779368,0
2016-07-13,136.96,137.48,135.89,135.9,708789,0
2016-07-14,136.38,136.57,135.88,136.32,738022,0
2016-07-15,136.57,136.67,135.975,136.19,448073,0
2016-07-18,136.12,136.97,135.67,136.42,500501,0
2016-07-19,136.4,137.32,136.19,136.8,1100123,0
2016-07-20,136.98,138.63,136.51,138.12,1131737,0
2016-07-21,137.9,139.26,137.42,137.88,718166,0
2016-07-22,138.17,138.98,138.11,138.82,513195,0
2016-07-25,138.75,138.8,137.53,137.84,656486,0
2016-07-26,137.23,138.08,136.86,138,868939,0
2016-07-27,138.01,139.8,134.9,137.6,1321497,0
2016-07-28,137.6,139.09,136.78,138.51,663067,0
2016-07-29,138.29,139.64,137.98,139.56,810187,0
2016-08-01,139.87,140.435,139,139.63,942826,0
2016-08-02,139.69,139.86,138,139.38,1112178,0
2016-08-03,139,140.66,138.99,140.13,717642,0
2016-08-04,140.44,140.81,139.58,140.09,930967,0
2016-08-05,140.49,141.32,140.195,140.76,774641,0
2016-08-08,140.8,141.07,139.14,139.35,792565,0
2016-08-09,139.73,140.32,139.179,139.97,475424,0
2016-08-10,139.75,140.25,139.01,140.15,349395,0
2016-08-11,140.27,141.05,140.27,140.98,437406,0
2016-08-12,140.41,140.95,139.88,140.05,613395,0
2016-08-15,140.53,140.795,139.62,139.77,401481,0
2016-08-16,139.66,140.05,138.18,138.89,658956,0
2016-08-17,139.14,139.96,137.9,138.24,811364,0
2016-08-18,138.29,139.04,138.045,138.71,519073,0
2016-08-19,138.16,138.41,137.585,138.05,494938,0
2016-08-22,138.15,138.722,137.43,138.43,452686,0
2016-08-23,138.68,138.89,138.06,138.07,429525,0
2016-08-24,138.01,138.68,135.98,136.32,593766,0
2016-08-25,135.86,137.12,135.16,135.42,835899,0
2016-08-26,135.41,137.23,135.21,136.04,781234,0
2016-08-29,136.19,138.18,136.09,137.74,517521,0
2016-08-30,137.7,138.165,137.145,137.63,338906,0
2016-08-31,137.26,137.5,135.97,136.93,497113,0
2016-09-01,136.93,137.14,135.5,136.13,465523,0
2016-09-02,136.73,137.76,136.14,137.71,594387,0
2016-09-06,137.91,138.37,137.42,138.37,723969,0
2016-09-07,138,140.595,137.91,140.46,820007,0
2016-09-08,139.43,140.13,138.85,139.12,851138,0
2016-09-09,138,138,135.02,135.02,760861,0
2016-09-12,135,137.365,134.335,136.97,895016,0
2016-09-13,133.99,134.81,131.96,133.34,1443967,0
2016-09-14,133.73,133.87,132.58,132.99,555783,0
2016-09-15,133.06,135.265,132.575,134.68,631321,0
2016-09-16,134.72,136.11,133.57,135.38,802175,0
2016-09-19,136.13,136.565,134.58,135.01,672904,0
2016-09-20,136.25,136.25,134.27,134.67,438449,0
2016-09-21,134.97,136.91,134.63,136.72,407258,0
2016-09-22,137.46,138.224,137.22,137.83,421597,0
2016-09-23,137.55,138.02,136.635,137.39,342435,0
2016-09-26,136.59,137.16,136.36,137.02,642729,0
2016-09-27,137.26,137.81,136.63,137.79,470039,0
2016-09-28,137.84,138.25,135.72,136.89,727339,0
2016-09-29,136.9,137.105,134.67,135.46,447509,0
2016-09-30,135.91,138.04,135.175,137.48,663324,0
2016-10-03,136.95,137.33,135.97,136.33,474173,0
2016-10-04,136.04,136.96,134.85,136,461984,0
2016-10-05,136.67,137.05,135.826,136.63,439156,0
2016-10-06,136.38,137.51,135.841,137.48,484094,0
2016-10-07,137.59,139.24,137.15,138.87,931437,0
2016-10-10,139.25,140,138.75,139.1,483268,0
2016-10-11,138.57,139.13,135.83,136.48,430545,0
2016-10-12,136.52,137.2,136.07,136.52,396644,0
2016-10-13,135.79,137.06,134.93,136.37,475471,0
2016-10-14,137.02,137.34,135.77,135.79,482797,0
2016-10-17,135.84,136.44,135.5,135.97,298746,0
2016-10-18,137.29,138.95,136.94,138.31,681650,0
2016-10-19,138.74,138.74,137.39,138.03,571504,0
2016-10-20,137.78,139.99,137.36,139.82,832022,0
2016-10-21,138.93,139.27,138.23,138.76,669415,0
2016-10-24,139.44,140.27,139.17,139.67,662963,0
2016-10-25,139.94,140.21,138.1,138.41,718604,0
2016-10-26,133.89,134.21,123.19,126.46,3991360,0
2016-10-27,126.56,126.8,123.94,123.95,1461919,0
2016-10-28,123.3,124.945,122.041,124,1329248,0
2016-10-31,124.37,126.13,124.11,125.34,1101293,0
2016-11-01,125.68,125.825,122.37,123.83,874791,0
2016-11-02,123.44,125.66,123.31,124.02,642362,0
2016-11-03,123.97,124.76,121.56,121.63,836352,0
2016-11-04,121.76,123.07,120.98,121.89,813040,0
2016-11-07,123.66,125.38,123.62,125.14,630975,0
2016-11-08,124.79,126.74,124.05,126.06,532694,0
2016-11-09,126.98,126.98,119.51,121.72,2286599,0
2016-11-10,123.89,126.75,122.38,126.21,1363160,0
2016-11-11,125.8,126.85,124.42,124.82,717347,0
2016-11-14,125.67,127.9,125.26,127.5,731253,0
2016-11-15,128.06,128.91,127.15,128.03,547116,0
2016-11-16,127.89,127.98,126.97,127.01,647802,0
2016-11-17,127.01,128.07,126.58,127.12,717848,0
2016-11-18,126.81,127.81,125.93,126,653594,0
2016-11-21,126.06,126.62,125.414,126.12,546791,0
2016-11-22,126.24,127.14,123.88,124.73,765879,0
2016-11-23,123.83,126.06,123.62,126.01,658774,0
2016-11-25,126.28,127.53,126.05,127.51,281991,0
2016-11-28,127.25,127.53,125.11,125.71,722735,0
2016-11-29,126.09,128.2,125.659,127.72,459015,0
2016-11-30,127.27,128.095,125.58,125.85,720013,0
2016-12-01,125.9,126.26,123.36,123.65,693691,0
2016-12-02,124.12,125.46,123.76,124.48,520031,0
2016-12-05,125,125.95,124.82,125.25,574818,0
2016-12-06,125.65,126.02,124.36,125.11,640350,0
2016-12-07,124.63,127.11,123.41,126.38,905574,0
2016-12-08,126.37,127.75,125.5,127.06,660630,0
2016-12-09,126.9,128.23,126.355,127.79,700778,0
2016-12-12,128.15,130.81,127.57,129.15,585422,0
2016-12-13,129.24,130.43,129.072,129.61,572385,0
2016-12-14,129.15,129.585,126.7,127.35,672267,0
2016-12-15,127.29,127.82,126.44,127.38,911770,0
2016-12-16,127.82,128.8,126.78,127.76,1170391,0
2016-12-19,127.62,129.12,127.11,127.82,507139,0
2016-12-20,127.8,129.38,127.575,128.36,653594,0
2016-12-21,128.38,129.01,127.775,128.43,557269,0
2016-12-22,128.52,129.24,126.44,126.82,715241,0
2016-12-23,127.11,128.53,126.96,128.23,322817,0
2016-12-27,128.27,129.91,128.27,128.69,262126,0
2016-12-28,128.71,129.14,127.12,127.56,329350,0
2016-12-29,127.38,128.39,127.347,128.17,343380,0
2016-12-30,128.31,128.64,127.33,128.38,608374,0
2017-01-03,129.17,130.378,128.2,129.07,961093,0
2017-01-04,129.55,130.161,128.93,130.1,1180006,0
2017-01-05,129.67,130.79,128.15,129.11,651019,0
2017-01-06,128.99,129.69,128.64,129.34,737058,0
2017-01-09,129.44,130.99,129.438,130.73,714965,0
2017-01-10,130.98,132.63,130.33,132.06,657955,0
2017-01-11,132.41,135.92,132.38,134.94,1657144,0
2017-01-12,134.65,134.89,133.45,134.65,718253,0
2017-01-13,134.31,135.99,134.12,134.33,670548,0
2017-01-17,133.93,134.41,132.66,133.99,556387,0
2017-01-18,134.69,135.27,133.84,134.39,781880,0
2017-01-19,133.96,134,132.56,132.74,641529,0
2017-01-20,132.93,133.42,131.93,132.4,525795,0
2017-01-23,131.78,132.91,131.59,132.54,879900,0
2017-01-24,132.38,133.18,131.48,133.04,538615,0
2017-01-25,133.24,135.78,132.94,135.09,1227448,0
2017-01-26,135.09,135.6,133.82,133.83,874589,0
2017-01-27,134.28,134.88,133.14,133.63,748424,0
2017-01-30,132.92,133.25,131.44,132.5,575031,0
2017-01-31,132.48,134.34,131.37,134.21,832398,0
2017-02-01,134.7,136.68,134.63,136.37,765340,0
2017-02-02,136.07,136.59,135.427,136.49,684304,0
2017-02-03,136.47,137.86,136.28,137.69,502151,0
2017-02-06,135.66,135.66,128,129.86,3670295,0
2017-02-07,129.63,130.69,129.42,130.6,933986,0
2017-02-08,131,131.84,130.49,131.49,645893,0
2017-02-09,131.47,134.07,130.292,133.83,917357,0
2017-02-10,133.84,135.76,133.65,135.01,859730,0
2017-02-13,135.17,136.64,134.67,134.93,797679,0
2017-02-14,135.19,136.21,134.135,135.88,748755,0
2017-02-15,135.18,137.19,134.095,136.37,1009505,0
2017-02-16,138.55,140.98,137.09,139.13,1578917,0
2017-02-17,138.68,140.19,138.28,139.59,885221,0
2017-02-21,139,140.36,138.74,139.64,929397,0
2017-02-22,139.26,139.87,138.9,139.02,1000040,0
2017-02-23,139.54,140.8,139.215,140.27,1079792,0
2017-02-24,140.2,143.14,140,142.89,1294069,0
2017-02-27,143,143.7,142.31,142.82,619910,0
2017-02-28,142.27,143.03,141.8,142.26,709321,0
2017-03-01,143.15,143.15,141.61,142.74,850466,0
2017-03-02,142.61,142.81,141.85,141.93,481868,0
2017-03-03,141.83,142.51,141.06,142.29,643792,0
2017-03-06,141.96,142.81,141.29,142.43,777652,0
2017-03-07,142.1,142.79,141.51,142.09,497659,0
2017-03-08,142.1,142.71,141.62,142.11,562172,0
2017-03-09,142.07,143.27,141.86,143.13,714566,0
2017-03-10,143.57,144.28,142.89,143.94,605033,0
2017-03-13,144.08,144.45,142.87,144.24,626068,0
2017-03-14,143.89,143.898,142.645,143.09,521228,0
2017-03-15,143.65,144.63,143.07,144.27,453254,0
2017-03-16,144.3,145,143.88,144.18,560335,0
2017-03-17,144.3,144.43,143.28,143.75,639040,0
2017-03-20,143.99,144.405,143.07,143.64,767953,0
2017-03-21,143.91,144.385,141.93,142.47,659562,0
2017-03-22,142.82,143.32,141.65,142.3,896697,0
2017-03-23,142.38,143.14,141.06,141.5,798576,0
2017-03-24,141.74,142.6,141.48,142,872371,0
2017-03-27,141.35,142.56,141.07,142.53,835246,0
2017-03-28,142.12,143.11,141.29,142.91,591456,0
2017-03-29,142.69,143.61,142.46,143.19,430457,0
2017-03-30,142.3,144.37,142.13,143.98,430844,0
2017-03-31,144,144.23,143.15,143.47,412248,0
2017-04-03,142.75,144.7,142.75,144.55,763351,0
2017-04-04,144.27,144.51,143.29,143.51,489890,0
2017-04-05,144.01,145.64,143.28,143.55,527000,0
2017-04-06,143.7,144.02,142.75,144.02,1375083,0
2017-04-07,143.82,143.98,142.46,143.39,542649,0
2017-04-10,143.44,144.53,143.21,143.49,407086,0
2017-04-11,143.12,143.715,142.44,143.34,510575,0
2017-04-12,143.45,143.64,142.35,142.57,509820,0
2017-04-13,142.34,142.75,141.81,142.1,495833,0
2017-04-17,142.34,143.139,141.92,142.51,788317,0
2017-04-18,141.81,142.49,141.09,142.19,511355,0
2017-04-19,142.54,142.91,141.84,142.8,828347,0
2017-04-20,143.34,146.63,143.34,145.66,1184202,0
2017-04-21,145.37,145.42,143.03,143.29,839059,0
2017-04-24,144.63,145.15,143.88,144.61,725902,0
2017-04-25,138.87,140.35,134.19,138.89,2698089,0
2017-04-26,138.83,140.17,137.7,138.69,1272879,0
2017-04-27,138.93,140.09,138.69,139.68,691756,0
2017-04-28,139.5,140.455,139.205,140.15,937564,0
2017-05-01,140.56,141.63,140.44,141.01,749600,0
2017-05-02,141.97,142.51,140.78,141.07,811817,0
2017-05-03,141.02,141.24,140.03,140.6,566086,0
2017-05-04,140.55,141.41,140.19,140.9,482650,0
2017-05-05,140.99,142.53,140.22,142.38,716427,0
2017-05-08,142.19,142.87,141.54,142.19,499035,0
2017-05-09,142.19,142.87,141.97,142.03,360587,0
2017-05-10,141.56,142.29,141.21,141.7,697907,0
2017-05-11,141.29,142.43,140.79,141.13,760628,0
2017-05-12,140.56,141.359,138.31,139.32,725219,0
2017-05-15,139.4,141.02,139.16,140.53,594664,0
2017-05-16,140.87,140.87,137.583,138.14,750486,0
2017-05-17,137.23,138.65,136.61,137.51,883430,0
2017-05-18,137.64,139.22,137.17,138.26,712237,0
2017-05-19,138.57,139.68,137.6,139.35,361824,0
2017-05-22,139,140.61,138.872,140.3,526469,0
2017-05-23,140.69,141.1,139.58,139.7,603800,0
2017-05-24,139.96,141.02,139.28,140.68,623462,0
2017-05-25,140.73,141.99,140.41,141.8,446621,0
2017-05-26,142.1,142.28,139.85,140.1,571762,0
2017-05-30,139.48,140.53,138.22,138.52,589615,0
2017-05-31,138.65,139.43,138,139,811073,0
2017-06-01,139.68,142.9,139,142.07,929674,0
2017-06-02,142.36,142.9,141.29,141.58,611264,0
2017-06-05,141.29,141.51,139.523,139.92,710709,0
2017-06-06,139.69,139.83,138.5,139.29,541130,0
2017-06-07,139.59,140.5,139.32,140.47,739369,0
2017-06-08,140.04,140.5,139.51,139.87,530883,0
2017-06-09,140.07,140.7,139.68,140.61,497772,0
2017-06-12,140.4,140.77,137.825,140.72,762415,0
2017-06-13,140.6,142.24,140.55,141.64,431623,0
2017-06-14,142.25,142.36,140.385,141.11,468876,0
2017-06-15,140.83,141.64,140.17,140.4,437427,0
2017-06-16,140.4,141.16,140.03,140.77,764011,0
2017-06-19,140.99,141.9,140.47,141.89,612559,0
2017-06-20,142.27,146.13,142.27,144.45,1247944,0
2017-06-21,144.29,146.24,144.29,146.21,875805,0
2017-06-22,146.11,152.47,145.89,150.34,1484126,0
2017-06-23,150.71,152.35,149.45,151.62,1824463,0
2017-06-26,151.61,153.93,151.61,152.3,880894,0
2017-06-27,151.41,152.65,150.3,150.3,923737,0
2017-06-28,150.62,153.29,150.62,152.97,801725,0
2017-06-29,153.05,153.62,151.49,152.05,769676,0
2017-06-30,152.55,154.82,152.55,154.14,961476,0
2017-07-03,154.14,154.5,151.6,151.6,526200,0
2017-07-05,151.97,153.42,150.75,153.33,687658,0
2017-07-06,152.54,152.54,150.74,150.99,590938,0
2017-07-07,151.16,151.7,150.221,151.45,515114,0
2017-07-10,151.61,152.05,150.61,151.52,447555,0
2017-07-11,151.26,151.95,149.84,151.47,320039,0
2017-07-12,152.33,153.3,152.17,152.45,444184,0
2017-07-13,152.56,153.145,151.73,152.42,316134,0
2017-07-14,152.42,153.91,151.95,153.3,412998,0
2017-07-17,153.37,154.27,153.11,153.68,291570,0
2017-07-18,153.5,153.56,152.51,153.31,522329,0
2017-07-19,153.56,155.02,153.39,155.01,388779,0
2017-07-20,155.27,157.23,154.85,156.12,650835,0
2017-07-21,155.9,157.11,154.95,156.55,499307,0
2017-07-24,156.53,158.09,156.36,157.89,581987,0
2017-07-25,157.79,157.79,154.47,156.93,1033708,0
2017-07-26,157.19,164.22,156.95,161.17,1499478,0
2017-07-27,161.5,162.33,159.41,160.1,943224,0
2017-07-28,159.65,160.47,158.54,160.07,622938,0
2017-07-31,160.23,160.45,158.82,158.91,687182,0
2017-08-01,159.91,160.92,159,160.46,674466,0
2017-08-02,160.17,160.36,158.64,159.85,562765,0
2017-08-03,159.91,161.11,159.412,160.56,673761,0
2017-08-04,161.15,161.15,158.05,158.65,631861,0
2017-08-07,158.55,158.57,156.685,158.21,509403,0
2017-08-08,157.83,158.91,157.17,157.43,452423,0
2017-08-09,157.33,158.255,156.4,157.75,423384,0
2017-08-10,157.26,157.6,156.25,156.4,597838,0
2017-08-11,156.52,157.23,155.75,156.21,441945,0
2017-08-14,157.43,157.43,156.23,156.5,398607,0
2017-08-15,156.69,157.46,156.33,156.76,379744,0
2017-08-16,157.02,157.99,155.97,156.44,524216,0
2017-08-17,156.16,157.07,154.425,154.56,434649,0
2017-08-18,154.22,154.62,153.5,153.91,460530,0
2017-08-21,154.02,154.51,153.3,153.74,371252,0
2017-08-22,153.74,155.6,153.22,155.4,447974,0
2017-08-23,154.84,155.563,152.83,153.66,783955,0
2017-08-24,153.93,154.89,153.33,154.42,892822,0
2017-08-25,154.92,156.449,154.44,154.77,729120,0
2017-08-28,155.41,155.94,153.15,153.22,654561,0
2017-08-29,152.57,153.24,150.71,152.88,610203,0
2017-08-30,152.67,154.52,152.28,153.84,598109,0
2017-08-31,154.52,157.05,154.28,156.87,656504,0
2017-09-01,157.12,158.413,156.48,157.61,553480,0
2017-09-05,157.32,157.5,156.26,157,546588,0
2017-09-06,157.86,158.62,156.18,158.48,597844,0
2017-09-07,158.89,159.28,157.45,158.04,557904,0
2017-09-08,157.77,158.36,156.9,157.55,398530,0
2017-09-11,158.88,159.567,157.83,159.21,768987,0
2017-09-12,159.16,159.16,157.78,158.67,552781,0
2017-09-13,159.18,159.18,154.95,155.21,849571,0
2017-09-14,155.03,155.07,153.11,154.09,756374,0
2017-09-15,154.08,154.48,152.89,153.6,787179,0
2017-09-18,153.92,154.44,153,153.75,497791,0
2017-09-19,153.77,154.31,152.43,152.85,607734,0
2017-09-20,152.94,154.97,152.28,154.15,969274,0
2017-09-21,154.45,154.63,152.66,153.89,561452,0
2017-09-22,154.34,155.47,153.98,155.07,510718,0
2017-09-25,149.63,150.58,146.68,150.32,2110179,0
2017-09-26,150.24,152.69,149.94,150.82,919848,0
2017-09-27,150.82,151.66,148.88,149.47,901496,0
2017-09-28,149.26,149.78,148.045,149.75,743983,0
2017-09-29,149.39,151.66,148.95,150.97,477591,0
2017-10-02,151.11,152.03,150.43,151.38,592123,0
2017-10-03,151.48,151.95,150,150.92,423254,0
2017-10-04,150.9,152.48,150.69,152.18,515837,0
2017-10-05,152.37,152.89,150.8,151.68,457519,0
2017-10-06,151.74,153.5,151.48,151.65,420825,0
2017-10-09,150.085,150.41,148.971,149.27,372195,0
2017-10-10,149.63,150.43,148.85,149.48,385737,0
2017-10-11,149.31,150.07,148.77,149.28,709032,0
2017-10-12,149.56,150.63,148.9,150.26,637877,0
2017-10-13,150.16,150.36,148.85,149.6,235835,0
2017-10-16,149.58,150.35,149.02,149.67,352537,0
2017-10-17,149.46,150.47,148.6,149.73,527769,0
2017-10-18,149.95,150.24,147.53,147.99,697414,0
2017-10-19,148.29,152.045,147.275,151.32,1178958,0
2017-10-20,151.6,152.26,150.81,151.72,692597,0
2017-10-23,152.24,152.24,151.09,151.77,537706,0
2017-10-24,151.3,151.87,149.73,150.86,702537,0
2017-10-25,150.75,154.77,150.75,152.71,1262836,0
2017-10-26,153.36,154.24,152.01,153.39,1266192,0
2017-10-27,154.04,156.44,153.5,155.4,910744,0
2017-10-30,155.08,155.4,152.72,154.17,721615,0
2017-10-31,153.85,154.54,152.09,153.71,591610,0
2017-11-01,153.63,154.99,151.01,151.31,656099,0
2017-11-02,151.66,152.41,150.91,151.81,578410,0
2017-11-03,152.25,153.89,152.25,153.74,462849,0
2017-11-06,153.21,154.59,151.475,151.74,467081,0
2017-11-07,152.23,152.7,150.46,152.39,603615,0
2017-11-08,151.87,153.12,150,151.79,482949,0
2017-11-09,151.16,152.14,149.375,152.09,699663,0
2017-11-10,151.55,151.79,149.84,150.46,466279,0
