Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,51.56,52.36,51.51,52.2,191900,0
2005-02-28,52.1,52.62,52.06,52.5,320600,0
2005-03-01,52.4,52.6,52,52.2,170400,0
2005-03-02,52.32,52.65,52.22,52.35,171500,0
2005-03-03,52.5,52.5,51.8,52.25,131400,0
2005-03-04,52.3,52.76,52.2,52.36,131400,0
2005-03-07,52.61,53.25,52.61,53,195800,0
2005-03-08,53,53.22,52.5,52.54,103300,0
2005-03-09,52.44,52.65,52.34,52.44,69800,0
2005-03-10,52.3,52.31,51.55,51.58,180600,0
2005-03-11,51.68,52.09,51.46,51.66,172200,0
2005-03-14,51.66,53.06,51.66,52.93,226400,0
2005-03-15,53.03,53.12,52.32,52.35,147900,0
2005-03-16,52.25,52.57,51.76,51.9,127500,0
2005-03-17,52,52.1,51.36,51.6,150500,0
2005-03-18,51.6,51.61,51.23,51.36,84400,0
2005-03-21,51.27,51.53,51.21,51.38,203100,0
2005-03-22,51.25,51.69,51.12,51.43,269100,0
2005-03-23,51.2,51.6,51.2,51.4,194600,0
2005-03-24,51.35,51.75,51.25,51.5,136700,0
2005-03-28,51.49,51.61,51.35,51.49,151700,0
2005-03-29,51.45,51.45,50.85,50.93,150800,0
2005-03-30,50.14,50.14,47.15,47.37,1008000,0
2005-03-31,47.9,47.9,47.45,47.5,446900,0
2005-04-01,47.66,47.93,47.57,47.64,277200,0
2005-04-04,47.84,47.92,47.11,47.55,234000,0
2005-04-05,47.6,47.8,47.52,47.7,656000,0
2005-04-06,47.7,47.87,47.59,47.68,307100,0
2005-04-07,47.7,48.17,47.68,47.84,243100,0
2005-04-08,47.84,47.85,47.49,47.73,152100,0
2005-04-11,47.88,47.91,47.39,47.47,165700,0
2005-04-12,47.62,48.35,47.55,48.26,304000,0
2005-04-13,48.12,48.58,47.51,47.67,226600,0
2005-04-14,47.6,47.68,46.81,46.9,179100,0
2005-04-15,46.8,46.94,45.96,46.08,197000,0
2005-04-18,46.12,46.28,45.6,45.85,313000,0
2005-04-19,45.91,46.57,45.91,46.57,160000,0
2005-04-20,46.77,47.29,46.7,46.75,198800,0
2005-04-21,46.9,47.77,46.9,47.76,172600,0
2005-04-22,47.61,47.62,46,46.2,437600,0
2005-04-25,46.1,46.77,46.1,46.75,238000,0
2005-04-26,46.63,46.95,46.54,46.55,204500,0
2005-04-27,46.4,46.44,45.75,45.85,428900,0
2005-04-28,45.65,45.95,45.41,45.6,204600,0
2005-04-29,45.6,45.97,45.6,45.85,367600,0
2005-05-02,45.9,46.47,45.63,46.05,265900,0
2005-05-03,46.15,46.83,46.1,46.5,224800,0
2005-05-04,47,47.15,46.7,46.93,402300,0
2005-05-05,47.03,47.42,46.84,46.94,247700,0
2005-05-06,47,47.35,47,47.29,110000,0
2005-05-09,47.09,47.59,46.87,47.17,204300,0
2005-05-10,46.94,47.4,46.88,47.18,117000,0
2005-05-11,46.93,47.79,46.67,47.65,239400,0
2005-05-12,47.65,48.45,47.65,47.84,149200,0
2005-05-13,47.83,47.89,47,47.3,201100,0
2005-05-16,47.3,47.3,46.77,47.06,193900,0
2005-05-17,47.1,48.49,46.95,48.35,220000,0
2005-05-18,48.3,48.98,48.3,48.95,187600,0
2005-05-19,48.75,49.09,48.62,48.91,122300,0
2005-05-20,48.5,49,48.42,49,173100,0
2005-05-23,48.95,49.3,48.83,49.02,100900,0
2005-05-24,48.9,48.96,48.7,48.79,93900,0
2005-05-25,49.1,49.1,48.45,48.5,143900,0
2005-05-26,48.85,48.89,48.59,48.8,126100,0
2005-05-27,48.85,48.91,48.5,48.78,72700,0
2005-05-31,48.73,49,48.6,49,98000,0
2005-06-01,48.95,49.53,48.83,49.26,172000,0
2005-06-02,49.36,49.57,49,49.57,114100,0
2005-06-03,49.47,49.59,48.85,48.91,176900,0
2005-06-06,48.85,49.28,48.75,49.25,151300,0
2005-06-07,49.34,49.44,48.88,48.95,173800,0
2005-06-08,48.98,49.3,48.42,48.47,218500,0
2005-06-09,48.4,48.64,48.2,48.58,78700,0
2005-06-10,48.58,48.8,48.22,48.6,125000,0
2005-06-13,48.46,48.78,48.29,48.55,87000,0
2005-06-14,48.38,48.61,48.2,48.43,66000,0
2005-06-15,48.43,48.49,47.67,47.8,143800,0
2005-06-16,47.8,47.8,46.9,47.15,233000,0
2005-06-17,47.25,47.25,46.91,47.1,116400,0
2005-06-20,47.1,47.15,46.89,47,338700,0
2005-06-21,46.9,47.08,46.85,46.9,109300,0
2005-06-22,46.95,46.95,46.5,46.59,629600,0
2005-06-23,46.59,46.6,45.54,45.67,358400,0
2005-06-24,45.57,45.72,45.26,45.51,300700,0
2005-06-27,45.31,45.53,45.24,45.24,163200,0
2005-06-28,45.24,45.83,45.24,45.67,225800,0
2005-06-29,45.75,45.98,45.69,45.95,93500,0
2005-06-30,46.45,47,46.37,46.58,184000,0
2005-07-01,46.58,46.71,46,46.61,150600,0
2005-07-05,46.61,47.15,46.5,46.88,139900,0
2005-07-06,46.75,47.08,46.67,46.67,97200,0
2005-07-07,46.55,47.23,46.2,47.03,191500,0
2005-07-08,47.03,47.84,47,47.66,110900,0
2005-07-11,47.7,47.97,47.6,47.92,76300,0
2005-07-12,47.85,47.99,47.75,47.85,104900,0
2005-07-13,47.8,47.8,47.22,47.5,247000,0
2005-07-14,47.5,47.78,47.42,47.6,103200,0
2005-07-15,47.6,47.75,47.27,47.58,139100,0
2005-07-18,47.58,47.73,47.39,47.59,222500,0
2005-07-19,47.44,48,47.3,47.8,132800,0
2005-07-20,47.8,49.35,47.8,49.05,210500,0
2005-07-21,49.06,49.74,48.78,48.9,192900,0
2005-07-22,48.7,49.02,48.43,48.5,335600,0
2005-07-25,48.45,48.52,48.22,48.3,116600,0
2005-07-26,48.45,49.3,48.45,48.74,360300,0
2005-07-27,48.65,49.6,48.6,49.33,120700,0
2005-07-28,49.03,49.7,49,49.58,142900,0
2005-07-29,51.53,52.87,51.24,52.5,468300,0
2005-08-01,52.5,52.55,51.92,52,281400,0
2005-08-02,52.01,52.65,52.01,52.16,211300,0
2005-08-03,52,52.16,51.45,51.6,246600,0
2005-08-04,51.58,51.59,50.91,51,166100,0
2005-08-05,51,51.14,50.73,50.75,124800,0
2005-08-08,50.5,50.56,50.3,50.45,135700,0
2005-08-09,50.35,50.36,49.78,49.96,124300,0
2005-08-10,49.96,50.55,49.75,49.81,170100,0
2005-08-11,49.66,50.7,49.66,50.64,138800,0
2005-08-12,50.54,50.93,50.48,50.56,212400,0
2005-08-15,50.6,51.37,50.41,50.9,161400,0
2005-08-16,50.75,50.9,50.16,50.16,155700,0
2005-08-17,50.3,50.73,50.06,50.42,221600,0
2005-08-18,50.42,50.57,50.1,50.35,101500,0
2005-08-19,50.36,50.73,50,50.09,205500,0
2005-08-22,50.2,50.9,50.14,50.64,135900,0
2005-08-23,50.56,50.74,50.07,50.21,91000,0
2005-08-24,50.3,51,50.25,50.4,96600,0
2005-08-25,50.36,50.79,50.35,50.75,105100,0
2005-08-26,50.65,50.76,49.75,49.8,162200,0
2005-08-29,49.69,50.55,49.69,50.2,230500,0
2005-08-30,50.1,50.18,49.74,49.94,79200,0
2005-08-31,49.7,50.49,49.3,50.4,213600,0
2005-09-01,50.2,50.82,50.05,50.5,189400,0
2005-09-02,50.5,50.65,49.5,49.57,118900,0
2005-09-06,49.65,49.96,49.6,49.74,384200,0
2005-09-07,49.77,50.66,49.62,50.66,215000,0
2005-09-08,50.66,50.79,50.4,50.75,106800,0
2005-09-09,50.75,51.48,50.75,51.39,162700,0
2005-09-12,51.45,51.59,51.2,51.42,162200,0
2005-09-13,51.4,51.5,50.9,50.95,100700,0
2005-09-14,50.9,50.91,50.4,50.46,66800,0
2005-09-15,50.4,50.4,49.48,49.63,182200,0
2005-09-16,49.8,50.15,49.69,49.94,162000,0
2005-09-19,49.8,50.31,49.46,49.85,110500,0
2005-09-20,49.85,49.95,49.27,49.37,150400,0
2005-09-21,49.33,49.54,49.04,49.5,119500,0
2005-09-22,49.35,49.52,49.21,49.49,93500,0
2005-09-23,49.4,49.95,49.4,49.74,183500,0
2005-09-26,49.99,50.22,49.5,49.68,72300,0
2005-09-27,49.78,50.4,49.78,50.35,172900,0
2005-09-28,50.35,50.6,49.82,50.35,141100,0
2005-09-29,50.28,50.89,50.1,50.7,98800,0
2005-09-30,50.65,51.1,50.61,50.98,92000,0
2005-10-03,50.98,51.99,50.98,51.6,180200,0
2005-10-04,51.5,52.13,51.35,52.01,171300,0
2005-10-05,51.95,51.95,51.31,51.58,237300,0
2005-10-06,51.53,51.87,51.21,51.48,257000,0
2005-10-07,51.5,51.85,51.3,51.61,165700,0
2005-10-10,51.5,51.5,50.82,51.2,142200,0
2005-10-11,51.2,51.33,50.79,50.88,222300,0
2005-10-12,50.88,51.23,50.51,51.23,181000,0
2005-10-13,51.2,51.34,50.88,51,212800,0
2005-10-14,50.96,51.44,50.32,51.44,461800,0
2005-10-17,51.44,51.93,51.29,51.82,159700,0
2005-10-18,51.75,52.5,51.62,51.98,106800,0
2005-10-19,52,52.6,51.64,52.6,188200,0
2005-10-20,52.55,52.85,52.19,52.24,123900,0
2005-10-21,52.49,52.65,51.38,51.5,168300,0
2005-10-24,51.51,51.81,51.5,51.62,158300,0
2005-10-25,51.63,51.74,51.31,51.57,285900,0
2005-10-26,51.47,51.5,50.95,50.95,173400,0
2005-10-27,50.9,50.99,50.55,50.9,251900,0
2005-10-28,50.92,51.17,50.59,51.03,199000,0
2005-10-31,51.03,51.72,51.03,51.6,189100,0
2005-11-01,51.45,51.64,51.22,51.23,254200,0
2005-11-02,51.15,52.47,51.15,52.32,156300,0
2005-11-03,52.34,52.85,51.91,52.37,163200,0
2005-11-04,53.88,56.86,53.4,56.2,1126700,0
2005-11-07,55.2,57.03,54.9,56.2,751300,0
2005-11-08,56.05,56.14,55.71,56.03,228000,0
2005-11-09,55.95,56.05,55.55,55.9,260300,0
2005-11-10,55.75,56,55.43,56,190600,0
2005-11-11,55.6,55.94,55.52,55.9,133000,0
2005-11-14,55.85,56.77,55.67,56.4,326600,0
2005-11-15,56.25,56.49,56.1,56.22,292000,0
2005-11-16,56.2,56.38,56,56.1,147000,0
2005-11-17,56.22,56.34,56,56.18,175700,0
2005-11-18,56.25,56.64,56.25,56.4,199500,0
2005-11-21,56.9,58.45,56.52,58.2,717100,0
2005-11-22,58.15,58.67,58.02,58.17,532900,0
2005-11-23,58.13,58.49,57.7,57.87,203500,0
2005-11-25,57.6,57.83,57.3,57.47,134500,0
2005-11-28,57.3,57.45,56.72,56.72,171700,0
2005-11-29,56.92,57.35,56.75,56.89,273700,0
2005-11-30,56.85,57.5,56.79,57.08,277200,0
2005-12-01,57.18,57.67,57.15,57.54,231900,0
2005-12-02,57.36,57.68,57,57.2,111400,0
2005-12-05,56.8,57.9,56.79,57.82,271700,0
2005-12-06,57.97,58.08,57.05,57.05,137400,0
2005-12-07,57.03,57.29,56.67,57.05,116000,0
2005-12-08,57.1,57.92,56.94,57.55,177900,0
2005-12-09,57.45,57.99,57.45,57.87,129800,0
2005-12-12,58,58.2,57.9,58.05,136700,0
2005-12-13,58.1,58.44,57.65,57.96,141900,0
2005-12-14,57.88,57.99,57.2,57.38,147800,0
2005-12-15,57.3,57.48,56.87,57.02,188400,0
2005-12-16,56.95,57.26,56.9,56.95,166800,0
2005-12-19,56.8,56.8,55.22,55.4,249700,0
2005-12-20,55.33,56.33,55.33,55.9,224800,0
2005-12-21,56.12,56.45,55.69,56,115400,0
2005-12-22,55.99,56.2,55.69,56.14,99300,0
2005-12-23,56.14,56.26,55.9,55.91,92700,0
2005-12-27,55.56,56.23,54.48,55.3,149100,0
2005-12-28,55.3,55.51,54.9,55.2,83900,0
2005-12-29,55.26,55.8,55.26,55.6,65300,0
2005-12-30,55.55,55.65,54.62,55.2,134700,0
2006-01-03,55.35,55.69,54.78,55.62,142500,0
2006-01-04,55.72,56.07,55.58,56.07,128600,0
2006-01-05,56.07,56.24,55.87,55.97,133600,0
2006-01-06,56,56.1,55.85,55.95,149700,0
2006-01-09,56.05,56.56,55.9,56.4,140700,0
2006-01-10,56.4,56.65,56.13,56.31,144600,0
2006-01-11,56.31,56.64,56.19,56.55,122700,0
2006-01-12,56.5,56.61,56,56.19,242000,0
2006-01-13,56.1,56.45,56,56.45,251600,0
2006-01-17,56.25,56.59,55.82,56.27,293900,0
2006-01-18,56.25,58.1,56.25,57.87,322400,0
2006-01-19,57.62,58.05,57.33,57.58,182100,0
2006-01-20,57.65,57.71,57.03,57.25,147500,0
2006-01-23,57.23,57.33,56.61,56.82,130400,0
2006-01-24,56.87,57.89,56.87,57.89,149200,0
2006-01-25,57.9,57.94,57.5,57.82,171200,0
2006-01-26,57.9,58.37,57.84,58.19,172500,0
2006-01-27,58.18,58.92,58.12,58.66,196400,0
2006-01-30,58.67,58.92,58.58,58.86,179300,0
2006-01-31,58.75,58.8,57.89,57.89,225800,0
2006-02-01,57.79,59.42,57.79,59.31,223900,0
2006-02-02,59.22,59.22,57.89,58.08,208300,0
2006-02-03,58.08,58.79,57.95,58.74,195400,0
2006-02-06,58.7,59.21,58.34,59.03,271400,0
2006-02-07,60.99,62.31,60.32,60.45,624600,0
2006-02-08,60.29,60.29,58.87,59.63,382300,0
2006-02-09,59.73,60.15,59.67,60.15,197600,0
2006-02-10,63.4,64.45,61.45,61.9,1010600,0
2006-02-13,61.9,61.9,61.02,61.37,225900,0
2006-02-14,61.17,61.79,60.76,61.59,289800,0
2006-02-15,61.5,62.1,61.49,61.64,266600,0
2006-02-16,61.57,61.82,61.08,61.48,653100,0
2006-02-17,61.24,61.91,61.1,61.7,564000,0
2006-02-21,61.45,61.74,60.63,60.67,189800,0
2006-02-22,60.69,61.25,60.69,60.85,472100,0
2006-02-23,60.78,61,60.41,60.65,442900,0
2006-02-24,60.6,61,60.58,60.68,305500,0
2006-02-27,60.75,61.3,60.75,60.98,303100,0
2006-02-28,60.83,61.13,60.27,60.56,232900,0
2006-03-01,60.66,60.91,60.42,60.7,275200,0
2006-03-02,60.67,60.81,60.36,60.52,206900,0
2006-03-03,60.53,61.48,60.53,61,400100,0
2006-03-06,60.95,60.96,59.05,59.86,293700,0
2006-03-07,59.87,60.4,59.55,60.2,473100,0
2006-03-08,60.1,60.45,59.81,60.17,370200,0
2006-03-09,60.15,60.79,59.65,59.67,291700,0
2006-03-10,59.66,60.12,59.55,59.9,196700,0
2006-03-13,59.88,60.5,59.86,60.25,293400,0
2006-03-14,60.28,61.1,60.28,60.78,188500,0
2006-03-15,60.76,61.17,60.29,60.29,297900,0
2006-03-16,60.45,60.94,60.45,60.53,206300,0
2006-03-17,60.5,60.51,59.83,60.08,276200,0
2006-03-20,60.15,60.53,59.87,60.11,515500,0
2006-03-21,60.11,60.48,59.5,59.59,319700,0
2006-03-22,59.52,60.48,59.4,59.98,383500,0
2006-03-23,60,60.49,59.94,60.2,247600,0
2006-03-24,60.2,60.57,60.12,60.28,279100,0
2006-03-27,60.33,61,60.24,60.27,188000,0
2006-03-28,60.19,60.35,59.92,59.98,132700,0
2006-03-29,59.97,60.82,59.97,60.7,313500,0
2006-03-30,60.65,61.05,60.2,60.48,151500,0
2006-03-31,60.4,60.7,59.96,60.34,396300,0
2006-04-03,60.48,61.19,60.48,60.58,183800,0
2006-04-04,60.6,61.22,60.6,60.88,201400,0
2006-04-05,60.95,61.47,60.95,61.37,239200,0
2006-04-06,61.38,61.84,61.23,61.47,238800,0
2006-04-07,61.5,61.88,61.5,61.85,371800,0
2006-04-10,61.83,61.85,61.5,61.56,386200,0
2006-04-11,61.6,61.77,61.3,61.4,264900,0
2006-04-12,61.45,61.94,61.37,61.55,192000,0
2006-04-13,61.6,62.05,61.56,61.86,160600,0
2006-04-17,61.9,62.31,61.72,62.17,129000,0
2006-04-18,62.2,63.3,61.95,63.2,157000,0
2006-04-19,63.18,63.36,62.69,63.36,130000,0
2006-04-20,63.26,63.63,62.98,63.26,240700,0
2006-04-21,63.32,63.38,62.21,62.51,424400,0
2006-04-24,63.1,64.76,62.65,64.49,409600,0
2006-04-25,64.51,65.17,63.91,64.46,390000,0
2006-04-26,64.64,65.78,64.64,65.04,422800,0
2006-04-27,65.05,65.64,64.51,64.57,179800,0
2006-04-28,64.57,65.31,64.43,64.8,179400,0
2006-05-01,64.75,65.42,63.65,64.99,410400,0
2006-05-02,64.92,65.15,64.47,64.87,251300,0
2006-05-03,64.8,65.69,64.62,65.69,186000,0
2006-05-04,67.5,68.33,65.62,65.95,658200,0
2006-05-05,65.94,66.04,64.83,65.76,454600,0
2006-05-08,65.74,66.56,65.74,66.41,191100,0
2006-05-09,66.3,66.97,65.88,66.87,223300,0
2006-05-10,66.87,69,66.87,68.34,589200,0
2006-05-11,68.16,68.42,67.83,68.18,358500,0
2006-05-12,68,68.26,67.64,67.77,257600,0
2006-05-15,67.77,68.3,67.36,68.09,334100,0
2006-05-16,68.08,68.66,66.66,66.8,273400,0
2006-05-17,66.7,66.71,65.47,65.72,231100,0
2006-05-18,65.7,66.73,65.02,65.06,201000,0
2006-05-19,65.1,65.51,64.3,64.71,201400,0
2006-05-22,64.35,64.73,63.56,63.92,332500,0
2006-05-23,64.05,64.95,63.84,63.88,299200,0
2006-05-24,63.91,64.59,63.56,63.9,284800,0
2006-05-25,64.05,64.48,63.76,64,192800,0
2006-05-26,64,64.32,63.3,64,177700,0
2006-05-30,63.99,64.03,62.65,62.65,295000,0
2006-05-31,61.91,64.79,61.91,64.79,330900,0
2006-06-01,65.09,66.3,65.04,65.48,473800,0
2006-06-02,65.49,65.55,63.7,63.95,271900,0
2006-06-05,63.5,63.88,62.54,62.7,206200,0
2006-06-06,62.4,62.93,61.78,62.05,248800,0
2006-06-07,61.99,62.31,60.8,60.9,298100,0
2006-06-08,60.91,61.58,59.5,60.34,416600,0
2006-06-09,59.9,61.13,59.8,60.81,236900,0
2006-06-12,60.73,61.16,59.1,59.23,198600,0
2006-06-13,59.03,59.82,58.3,58.71,213200,0
2006-06-14,58.66,59.58,58.23,58.77,204200,0
2006-06-15,58.77,60.38,58.77,59.86,207500,0
2006-06-16,60.1,60.46,59.43,59.75,221300,0
2006-06-19,59.73,60.11,58.99,59.11,215400,0
2006-06-20,59.04,59.3,58.39,58.5,224100,0
2006-06-21,58.44,59.9,58.44,59.55,180400,0
2006-06-22,59.59,59.69,59.25,59.6,157300,0
2006-06-23,59.59,60.24,59.47,59.73,134200,0
2006-06-26,59.83,60.67,59.83,60.24,187500,0
2006-06-27,60.19,60.46,58.39,58.6,237700,0
2006-06-28,58.7,58.9,57.69,58.67,207000,0
2006-06-29,58.77,60.75,58.77,60.43,183200,0
2006-06-30,60.34,61.06,60.34,60.57,424600,0
2006-07-03,60.5,61.64,60.36,61.6,88500,0
2006-07-05,61.6,61.99,60.94,61.81,256900,0
2006-07-06,61.94,62.59,61.77,61.9,146600,0
2006-07-07,61.65,61.88,60.98,60.99,116600,0
2006-07-10,60.99,61.28,60.16,60.16,126300,0
2006-07-11,59.91,60.35,59.76,59.9,231800,0
2006-07-12,59.67,60.02,59.05,59.17,188500,0
2006-07-13,58.99,59.29,57.74,57.86,321500,0
2006-07-14,57.66,57.93,56.59,56.7,293700,0
2006-07-17,56.7,57.74,56.7,57.49,238800,0
2006-07-18,57.3,57.82,56.94,57.45,124400,0
2006-07-19,57.4,59.55,57.4,59.55,248300,0
2006-07-20,59.67,60.22,58.55,58.58,176700,0
2006-07-21,58.68,58.75,57.75,58.09,119800,0
2006-07-24,58.28,59.53,58.28,59.05,146300,0
2006-07-25,59.05,60.56,59.05,60.39,153100,0
2006-07-26,60.14,61.1,59.8,60.62,183800,0
2006-07-27,60.72,61.55,59.97,59.97,209100,0
2006-07-28,60.2,61.34,58.23,60.91,496000,0
2006-07-31,60.92,61.85,60.67,61.53,145400,0
2006-08-01,61.58,61.58,60.79,61,171500,0
2006-08-02,60.75,61.11,59.77,61.09,223700,0
2006-08-03,60.25,61.45,59.65,61.16,137900,0
2006-08-04,61.39,62.21,60.27,60.71,107300,0
2006-08-07,60.65,60.65,59.9,60.2,98400,0
2006-08-08,59.86,60,58.97,59.37,138300,0
2006-08-09,59.62,60.11,59.11,59.2,121500,0
2006-08-10,59.2,59.94,59,59.86,77600,0
2006-08-11,59.86,59.86,59.2,59.49,55300,0
2006-08-14,59.69,59.91,59.18,59.32,92000,0
2006-08-15,59.57,60.35,59.57,60.19,144000,0
2006-08-16,60.23,61.79,60.14,61.49,131300,0
2006-08-17,61.34,62.19,61.34,61.77,103800,0
2006-08-18,61.64,62.05,61.45,62.01,102200,0
2006-08-21,61.81,61.94,61.45,61.52,84900,0
2006-08-22,61.5,61.88,61.4,61.77,106800,0
2006-08-23,61.5,61.74,61.3,61.62,122800,0
2006-08-24,61.7,62.07,61.05,61.26,175500,0
2006-08-25,61.1,61.36,60.51,60.96,119600,0
2006-08-28,60.92,61.14,60.77,61,120400,0
2006-08-29,61,61.2,60.8,61.18,158200,0
2006-08-30,61.08,61.33,60.86,60.9,135600,0
2006-08-31,61,61.23,60.63,60.94,213200,0
2006-09-01,60.97,61.59,60.7,61.52,109000,0
2006-09-05,61.42,61.55,61.08,61.16,96500,0
2006-09-06,60.96,61.12,60.61,60.74,84700,0
2006-09-07,60.54,61.37,60.25,60.85,204900,0
2006-09-08,60.59,61.99,60.48,61.52,190600,0
2006-09-11,61.3,62.48,61.3,62.36,188100,0
2006-09-12,62.3,62.6,61.7,62.24,223300,0
2006-09-13,62.1,63.79,62.1,63.66,192700,0
2006-09-14,63.26,64.71,63.22,64.68,286900,0
2006-09-15,64.48,65.43,64.24,65.43,403500,0
2006-09-18,65.23,65.35,64.6,65.14,178800,0
2006-09-19,65.31,65.35,64.15,65.07,180500,0
2006-09-20,65.16,65.6,64.44,64.5,209000,0
2006-09-21,64.7,64.75,63.78,64.2,165700,0
2006-09-22,64.15,64.2,63.52,64.15,118300,0
2006-09-25,64.24,65.07,64.14,65.07,138900,0
2006-09-26,65.06,65.06,63.93,64.94,163700,0
2006-09-27,64.94,65.63,64.9,65.59,350500,0
2006-09-28,65.53,66.34,65.44,66.03,134400,0
2006-09-29,66.13,66.28,65.61,66.15,184700,0
2006-10-02,66,66.12,65.68,66.01,132400,0
2006-10-03,65.9,66.16,65.44,66,176700,0
2006-10-04,65.81,66.62,65.37,66.3,135600,0
2006-10-05,66.45,67.22,66.23,66.55,186300,0
2006-10-06,66.38,66.38,65.78,66.19,86100,0
2006-10-09,66.1,66.77,65.95,66.37,143200,0
2006-10-10,66.15,66.45,66.01,66.45,191900,0
2006-10-11,66.3,66.45,66.04,66.45,151200,0
2006-10-12,66.4,67.19,66.11,67.19,130100,0
2006-10-13,67.07,67.25,66.44,67,420500,0
2006-10-16,67.09,68.41,66.98,68.41,147600,0
2006-10-17,68.41,68.49,67.71,68.15,148100,0
2006-10-18,68.06,68.4,67.44,67.78,156300,0
2006-10-19,67.78,67.96,67.4,67.69,97900,0
2006-10-20,67.6,67.67,67.05,67.23,75600,0
2006-10-23,67.03,68.06,67.03,67.94,83600,0
2006-10-24,67.94,68.05,67.31,67.47,123100,0
2006-10-25,67.32,68.58,67.32,68.58,164200,0
2006-10-26,68.72,68.82,67.98,68.81,125300,0
2006-10-27,68.56,69.39,67.6,67.6,178400,0
2006-10-30,67.55,68.67,67.55,68.59,89300,0
2006-10-31,68.5,68.73,68.1,68.65,122000,0
2006-11-01,68.64,68.64,67.29,67.34,145700,0
2006-11-02,67.5,68.38,67.07,68.06,197500,0
2006-11-03,74.95,75.6,73.4,74.9,950700,0
2006-11-06,73.6,75.5,73.59,74.25,355000,0
2006-11-07,74.25,76.74,74.25,76.67,436400,0
2006-11-08,76.49,76.5,75.29,75.35,240900,0
2006-11-09,76,76.5,75.86,76.5,430100,0
2006-11-10,76.25,77.96,76.25,77.26,220600,0
2006-11-13,76.6,77.75,76.6,77.75,305400,0
2006-11-14,78.05,80.08,77.27,77.5,298400,0
2006-11-15,77.1,78.81,77.1,78.47,278900,0
2006-11-16,78.57,78.95,78.03,78.62,283000,0
2006-11-17,78.4,78.6,77.65,78.3,328400,0
2006-11-20,77.9,78.76,77.9,78.1,182800,0
2006-11-21,77.96,79.25,77.95,78.45,180900,0
2006-11-22,78.6,78.87,78.08,78.49,202300,0
2006-11-24,78.48,78.88,78.15,78.86,148900,0
2006-11-27,78.41,78.47,76.81,77.23,266300,0
2006-11-28,76.73,77.62,76.51,77.62,270400,0
2006-11-29,77.65,78.75,77.64,78.74,189100,0
2006-11-30,78.57,78.79,77.42,77.42,339600,0
2006-12-01,77.63,78.13,77.07,77.7,227100,0
2006-12-04,78,79.55,78,79.53,165400,0
2006-12-05,79.45,80.35,78.9,80.16,175400,0
2006-12-06,79.95,81.05,79.7,80.8,213300,0
2006-12-07,81,81,79.49,80.28,209600,0
2006-12-08,80.1,80.31,79.4,80.04,127200,0
2006-12-11,80.12,80.76,79.8,80.01,204800,0
2006-12-12,80.02,80.66,79.95,80.28,203200,0
2006-12-13,80,80.85,80,80.37,113700,0
2006-12-14,80.2,80.97,80.19,80.63,60800,0
2006-12-15,80.61,81.31,80.28,80.41,103000,0
2006-12-18,80.65,81.98,80.65,80.77,218800,0
2006-12-19,80.54,80.7,79.12,79.6,246600,0
2006-12-20,79.47,80.17,79.47,79.5,181300,0
2006-12-21,78.85,80,78.85,79.13,199600,0
2006-12-22,79.35,79.43,78.36,78.54,220800,0
2006-12-26,78.4,78.84,78.22,78.51,188100,0
2006-12-27,78.76,80.13,78.76,80.02,164400,0
2006-12-28,79.9,80.08,79.38,79.45,90900,0
2006-12-29,79.44,80.15,78.85,78.85,113400,0
2007-01-03,78.6,79.19,77.45,77.78,488600,0
2007-01-04,77.8,78.62,77.65,78.49,164400,0
2007-01-05,78.35,78.85,78,78.52,143600,0
2007-01-08,78.65,79,78.09,78.9,88500,0
2007-01-09,79.35,79.99,78.73,79.82,140200,0
2007-01-10,79.7,79.98,78.91,79.59,133400,0
2007-01-11,79.8,81,79.8,81,140800,0
2007-01-12,80.56,80.75,79.35,79.91,184200,0
2007-01-16,79.91,80.63,79.88,80.48,198000,0
2007-01-17,80.05,80.67,80.05,80.22,101200,0
2007-01-18,80.22,80.6,79.7,80.18,228000,0
2007-01-19,80.05,80.15,79.18,79.28,159900,0
2007-01-22,79.13,79.23,78.18,78.29,186000,0
2007-01-23,78.66,79.54,78.04,79.54,180600,0
2007-01-24,79.96,80.35,79.41,80.04,185800,0
2007-01-25,80.4,80.4,79.4,79.98,507300,0
2007-01-26,79.92,81.42,79.64,80.94,295000,0
2007-01-29,81.15,82.6,80.24,81.57,327000,0
2007-01-30,81.67,82.58,80.74,82.11,154600,0
2007-01-31,82.24,82.88,81.94,82.8,137900,0
2007-02-01,83.19,85.54,83.12,85.48,471700,0
2007-02-02,85.26,85.37,83.95,84.09,253800,0
2007-02-05,84.2,84.72,83.44,83.64,202700,0
2007-02-06,83.95,84.61,83.92,84.29,183800,0
2007-02-07,84.29,84.92,84.29,84.66,225000,0
2007-02-08,84.69,85.05,84.12,84.6,232400,0
2007-02-09,89,93.79,88.66,89.2,1150500,0
2007-02-12,88.7,89.75,87.46,87.7,358796,0
2007-02-13,87.65,89.58,87.56,88.02,230300,0
2007-02-14,88.26,89.59,87.96,89.48,357153,0
2007-02-15,89.74,90.94,89.29,90.66,534800,0
2007-02-16,90.2,90.45,89.21,89.61,166800,0
2007-02-20,89.61,90.05,89.13,89.81,275100,0
2007-02-21,89.99,91.13,89.75,90.6,367400,0
2007-02-22,90.2,90.76,89.8,90.17,231300,0
2007-02-23,90.5,90.7,89.55,89.91,339900,0
2007-02-26,90.27,90.5,89.38,89.41,194055,0
2007-02-27,88.91,88.91,85.44,86.26,244100,0
2007-02-28,86.46,87.22,86.36,86.36,225300,0
2007-03-01,85,86.3,84.02,85.89,245689,0
2007-03-02,85.65,86.44,84.22,84.96,234800,0
2007-03-05,83.75,86.29,83.59,84.99,358300,0
2007-03-06,86.45,87.49,86.2,87.18,267200,0
2007-03-07,87.18,87.5,86.35,87.11,201000,0
2007-03-08,87.8,87.9,86,86.45,184700,0
2007-03-09,86.7,87.56,86.38,86.85,137800,0
2007-03-12,86.5,88.61,86.5,88.26,185700,0
2007-03-13,87.58,88.63,87.02,87.3,215300,0
2007-03-14,87.55,88.05,86.62,87.02,178900,0
2007-03-15,87.2,88.36,87.03,88.21,134900,0
2007-03-16,88.3,88.51,87.72,88.19,121200,0
2007-03-19,88.44,89.6,88.27,89.51,219100,0
2007-03-20,89.01,89.88,88.96,89.45,168100,0
2007-03-21,89.7,91.11,89.15,91.08,197200,0
2007-03-22,89.2,91.09,89.2,91.01,152500,0
2007-03-23,90.81,91.81,90.7,91.47,104600,0
2007-03-26,91.6,91.87,90.5,91.61,131300,0
2007-03-27,90.75,91.18,90.07,90.84,193200,0
2007-03-28,90,91,89.25,89.96,134800,0
2007-03-29,90.16,90.35,88.86,89,337200,0
2007-03-30,88.8,89.75,88.8,89.57,301300,0
2007-04-02,89.6,90.48,89.6,89.94,213900,0
2007-04-03,90,90.58,89.89,90.09,331100,0
2007-04-04,90,91.21,89.93,91.21,335800,0
2007-04-05,91.36,92.8,91.36,92.68,181000,0
2007-04-09,92.5,93.12,91.7,92.31,184600,0
2007-04-10,92.43,93.26,92.15,93.16,140700,0
2007-04-11,93,93.35,92.55,93.07,170200,0
2007-04-12,93.27,93.38,92.61,93.14,124000,0
2007-04-13,93.25,93.73,92.91,93.65,134300,0
2007-04-16,94.6,94.99,93.96,93.96,209500,0
2007-04-17,94,94.49,93.58,94.24,164400,0
2007-04-18,94.16,94.37,94.01,94.21,63200,0
2007-04-19,94.21,94.21,93.44,93.77,112300,0
2007-04-20,94.02,94.85,94.02,94.85,111100,0
2007-04-23,94.5,95.7,94.12,95.46,171400,0
2007-04-24,95.38,95.4,94.57,94.84,179100,0
2007-04-25,95.09,95.76,94.79,95.34,241500,0
2007-04-26,95.59,96.08,95.37,95.49,168400,0
2007-04-27,98.1,101.88,97.71,100.73,878800,0
2007-04-30,99.7,99.9,97.17,97.62,442120,0
2007-05-01,97.62,97.7,96.88,97.6,254500,0
2007-05-02,97.55,99.83,97.55,99.21,255300,0
2007-05-03,98.98,100.28,98.17,99.8,406600,0
2007-05-04,99.55,100.93,99.55,100.36,101200,0
2007-05-07,100.2,100.65,99.88,100.22,94500,0
2007-05-08,100.14,100.49,99.09,100.31,85400,0
2007-05-09,100.1,100.99,99.61,100.48,140700,0
2007-05-10,100.48,100.48,98.75,98.86,84100,0
2007-05-11,98.3,99.2,98,99,128000,0
2007-05-14,98.7,99.74,98.41,98.72,116200,0
2007-05-15,98.42,99.28,97.81,97.92,98900,0
2007-05-16,97.91,98.56,97.57,98,104100,0
2007-05-17,97.75,98,97.55,97.58,82500,0
2007-05-18,97.62,98.58,96.82,97.97,389100,0
2007-05-21,97.3,99.29,97,98.74,169900,0
2007-05-22,98.9,99.79,98.33,99.6,142100,0
2007-05-23,99.85,100.55,99.07,99.13,386200,0
2007-05-24,98.5,99.27,97.54,97.73,137100,0
2007-05-25,97.98,98.81,97.59,98.59,122700,0
2007-05-29,98.34,99.44,97.95,98.57,125800,0
2007-05-30,97.9,99.09,97.39,98.72,122000,0
2007-05-31,98.72,98.89,98,98.3,188000,0
2007-06-01,98.55,99.19,98.25,98.89,172300,0
2007-06-04,98.9,100.03,98.89,100.03,218100,0
2007-06-05,100,101.81,99.61,101.76,217500,0
2007-06-06,100.76,100.85,99.71,99.79,143200,0
2007-06-07,99.79,99.92,98.31,98.79,182100,0
2007-06-08,98.27,98.95,97.2,98.92,183900,0
2007-06-11,98.72,98.91,98.3,98.52,166500,0
2007-06-12,98.4,98.49,97.49,98.13,250100,0
2007-06-13,97.93,98.52,97.51,98.06,509100,0
2007-06-14,97.9,99.07,97.9,98.52,169700,0
2007-06-15,98.6,98.6,98.17,98.39,248200,0
2007-06-18,98.44,98.75,97.2,97.57,195100,0
2007-06-19,97,97.24,95.62,96.84,154800,0
2007-06-20,96.85,96.95,94.84,95.05,213400,0
2007-06-21,93.68,94.96,93.25,94.83,326600,0
2007-06-22,94,95.31,93.93,94.33,182600,0
2007-06-25,94,96.13,93.82,94.41,149600,0
2007-06-26,94.64,96.39,94.24,95.02,210000,0
2007-06-27,95.03,95.84,94.66,95.55,155100,0
2007-06-28,95.75,96.22,95.36,95.48,132000,0
2007-06-29,95.24,96.45,95.03,95.51,149900,0
2007-07-02,95.9,96.88,95.34,95.73,169400,0
2007-07-03,96,96.77,96,96.56,72600,0
2007-07-05,96.76,96.76,95.48,95.94,118900,0
2007-07-06,96.3,98.32,96.14,97.71,199400,0
2007-07-09,97.91,98.21,97.45,98.21,119300,0
2007-07-10,98.06,98.3,96.8,96.95,220000,0
2007-07-11,97.2,98.43,97.2,97.9,132600,0
2007-07-12,98.23,98.74,97.82,98.31,257100,0
2007-07-13,98.51,98.99,98.16,98.51,74500,0
2007-07-16,98.49,99.58,98.21,99,159500,0
2007-07-17,98.7,99.19,98.54,98.8,118700,0
2007-07-18,98.35,98.35,97,97.72,306600,0
2007-07-19,97.3,98.95,97.02,98.33,245600,0
2007-07-20,98.46,98.46,97.07,97.07,147700,0
2007-07-23,97.27,99.2,97.27,98.47,200400,0
2007-07-24,98,99.1,97.51,98.24,262400,0
2007-07-25,98.65,100.24,97.88,97.88,318400,0
2007-07-26,97,97,94.59,95.16,437300,0
2007-07-27,96.5,98.56,95.29,95.38,418300,0
2007-07-30,95.68,96.41,94.67,95.43,305800,0
2007-07-31,95.48,96,94.68,95.16,298800,0
2007-08-01,94.9,95.7,94.06,95.09,137500,0
2007-08-02,95,96.42,95,95.92,251400,0
2007-08-03,95.75,96.22,93.48,94.11,202300,0
2007-08-06,94.22,94.85,92.1,94.67,343600,0
2007-08-07,94.3,95.27,91.36,93.51,363100,0
2007-08-08,93.05,93.18,89.33,91.71,866800,0
2007-08-09,90.81,91.84,84.56,86.59,1055500,0
2007-08-10,86.59,92.08,84.62,90.34,633700,0
2007-08-13,92.25,95.78,90.83,92.4,531900,0
2007-08-14,92.8,95.49,92.56,93.21,291600,0
2007-08-15,93.38,93.93,91.6,91.76,220300,0
2007-08-16,91,91.65,88.38,89.72,374600,0
2007-08-17,90.09,92.73,89.67,91.6,388800,0
2007-08-20,91.8,93.27,91.22,92.94,248200,0
2007-08-21,92.94,94.5,92.56,93.99,258200,0
2007-08-22,93.68,95.37,93.66,94.34,244800,0
2007-08-23,94.3,95.69,94.22,95.5,365200,0
2007-08-24,94.92,97.26,94.35,96.98,336800,0
2007-08-27,96.6,97.39,95.88,96.13,231700,0
2007-08-28,95.7,96.51,94.31,94.62,198800,0
2007-08-29,94.74,95.14,93.32,94.24,268000,0
2007-08-30,93.5,94.55,92.72,93.47,270900,0
2007-08-31,94,94.88,93.49,94.31,217600,0
2007-09-04,93.92,95.69,93.75,95.07,174100,0
2007-09-05,94.85,95.75,94.21,95.05,246600,0
2007-09-06,95.49,97.4,95.48,96.14,276000,0
2007-09-07,95.7,97.05,95.55,95.84,219400,0
2007-09-10,96,96.29,93.87,94.38,254500,0
2007-09-11,94.7,96,94.35,95.71,212100,0
2007-09-12,94.9,96.96,94.78,95.96,141300,0
2007-09-13,96.14,96.79,95.44,95.91,123500,0
2007-09-14,95.89,96.74,95.32,96.02,80800,0
2007-09-17,95.8,96.41,95.4,96.3,123800,0
2007-09-18,96.24,98.59,96.24,98.35,138900,0
2007-09-19,98.42,100.21,98.36,99.7,299700,0
2007-09-20,99.67,100.1,99,99.65,151700,0
2007-09-21,99.89,100.23,99.24,99.5,215400,0
2007-09-24,99.5,100.1,99.08,99.61,230400,0
2007-09-25,99.06,100.97,98.97,100.46,178500,0
2007-09-26,100.95,104.39,100.95,103.08,547900,0
2007-09-27,103.5,104,102.84,103.19,288300,0
2007-09-28,103,103.1,101.66,102,121300,0
2007-10-01,102.25,104.16,102.25,103.53,178400,0
2007-10-02,103.28,103.67,101.65,102.66,160200,0
2007-10-03,102.66,102.91,101.74,102.32,169100,0
2007-10-04,102.05,103.93,101.89,102.69,195500,0
2007-10-05,103.25,105.39,103.25,105.05,200400,0
2007-10-08,105.4,105.85,104.75,105,135400,0
2007-10-09,105.5,106.25,104.71,106.04,122100,0
2007-10-10,106.05,106.37,103.98,105.46,107100,0
2007-10-11,106.15,106.17,102.62,103.45,135300,0
2007-10-12,104.1,105.91,104.08,105.58,147500,0
2007-10-15,106.2,106.2,104.22,104.82,177000,0
2007-10-16,104.15,105.08,104.15,104.78,190600,0
2007-10-17,105.21,105.91,104.55,104.87,164500,0
2007-10-18,104.9,105.61,104.36,105.14,123800,0
2007-10-19,105.17,105.6,104.45,104.89,252600,0
2007-10-22,103.77,104.98,102.7,104.84,254500,0
2007-10-23,105.5,108.75,105.5,108.11,189400,0
2007-10-24,107.55,109.93,107.04,109.75,258000,0
2007-10-25,109.35,109.73,108.02,108.38,247500,0
2007-10-26,109.2,110,108.16,108.7,195100,0
2007-10-29,109.3,109.63,107.7,107.88,278900,0
2007-10-30,108.25,109,106.93,106.93,315600,0
2007-10-31,106.93,107.6,105.51,106.35,318800,0
2007-11-01,105.35,106.5,103.75,105.11,261800,0
2007-11-02,115,119.25,110.88,112.52,716800,0
2007-11-05,110.39,112.37,106.9,111.81,537500,0
2007-11-06,112.81,116.74,112.1,116.28,433500,0
2007-11-07,115.3,116.08,111.54,112.08,557700,0
2007-11-08,112.85,114,112.2,113.2,244400,0
2007-11-09,112.4,112.99,109.91,109.91,367200,0
2007-11-12,110.92,114.46,108.88,112.7,370675,0
2007-11-13,114.45,116.75,112.07,116.54,560800,0
2007-11-14,115.36,117.29,115.36,116.15,254500,0
2007-11-15,115.67,116.8,115,115.55,284300,0
2007-11-16,115.96,117.13,114.32,116.69,437100,0
2007-11-19,115.17,115.7,111.68,112.4,515345,0
2007-11-20,112.18,114.66,112.18,113.6,344700,0
2007-11-21,111.65,112.55,110.64,110.93,365944,0
2007-11-23,111.02,113.68,111.02,113.3,93700,0
2007-11-26,112.7,113.58,111.93,112.63,411502,0
2007-11-27,113.6,116.74,113.41,116.6,376421,0
2007-11-28,117.17,119.19,116.42,117.83,256750,0
2007-11-29,116.9,118.46,115.39,117.59,209700,0
2007-11-30,118.5,118.78,115.87,116.36,193400,0
2007-12-03,116.08,117.28,115.65,115.8,269504,0
2007-12-04,115.2,117.69,114.15,116.28,341600,0
2007-12-05,116.3,118.4,116.3,117.24,319700,0
2007-12-06,117.77,118.55,117.13,118.45,246000,0
2007-12-07,118.4,119.53,116.2,118.43,183300,0
2007-12-10,119,119.84,118.31,118.54,234715,0
2007-12-11,119.3,119.3,114.09,114.65,339800,0
2007-12-12,115.14,116.75,113.61,114.5,242691,0
2007-12-13,114.14,115.78,114.14,115.39,167400,0
2007-12-14,112.74,114.61,111.72,113.08,330600,0
2007-12-17,113.08,113.09,110.22,111.46,334000,0
2007-12-18,112.23,112.88,110.65,111.26,308200,0
2007-12-19,110.49,113.97,110.32,113.34,272400,0
2007-12-20,114.35,115.03,112.28,114.93,259000,0
2007-12-21,116.25,116.91,114.21,115.38,179900,0
2007-12-24,115.9,116.6,115.62,115.9,56900,0
2007-12-26,116.1,117.94,115.99,117.42,118200,0
2007-12-27,117.1,117.4,114.84,114.85,121200,0
2007-12-28,114.88,115.68,114.72,115.29,88240,0
2007-12-31,115.28,115.76,113.1,113.8,136400,0
2008-01-02,113.31,115.09,111.43,112.1,275900,0
2008-01-03,112.88,113.55,111.6,112.37,272600,0
2008-01-04,110.96,111.28,108.45,108.71,259700,0
2008-01-07,109.35,113.74,109.1,111.93,457500,0
2008-01-08,112.8,112.9,109.35,109.51,342344,0
2008-01-09,108.54,110.52,108,108.55,341500,0
2008-01-10,108.34,110.33,108.34,109.5,652400,0
2008-01-11,109.05,110.21,108,108.69,336800,0
2008-01-14,109.9,110.59,108.94,110.02,397500,0
2008-01-15,108.25,110.27,108.22,108.31,373900,0
2008-01-16,108.35,109.52,106.17,108.17,689682,0
2008-01-17,108.25,109.27,103.53,104.3,577600,0
2008-01-18,104.31,104.76,99.09,100.89,565631,0
2008-01-22,95.5,97.63,94.32,95.93,755238,0
2008-01-23,94.5,95.71,92.91,95.28,762038,0
2008-01-24,96.45,99.4,94.9,95.66,986323,0
2008-01-25,95.63,97.29,94.81,95.43,427788,0
2008-01-28,94.7,96.08,94.33,95.98,252676,0
2008-01-29,96,96.22,95.28,95.53,265500,0
2008-01-30,95.5,98.44,95.03,97.66,462700,0
2008-01-31,97.16,100.16,96.15,99.52,574860,0
2008-02-01,99.7,100.85,98.6,99.11,341484,0
2008-02-04,98.4,100.1,98.28,99.4,310000,0
2008-02-05,96.92,97.16,95.63,95.71,417800,0
2008-02-06,96.2,100.75,95.89,98.8,904613,0
2008-02-07,97.89,102.63,96.72,100.05,781210,0
2008-02-08,107.7,107.75,104.02,105.21,1584297,0
2008-02-11,105.21,105.96,104.06,104.78,332100,0
2008-02-12,104.99,105.88,104.51,104.66,216600,0
2008-02-13,105,106.5,105,106.29,165500,0
2008-02-14,106.45,107.69,104.95,105.13,273400,0
2008-02-15,104.55,105.05,101.7,104.37,455600,0
2008-02-19,106.73,107.3,104.1,104.57,367389,0
2008-02-20,104.38,104.38,102.7,103.52,407500,0
2008-02-21,104.35,105.23,102.49,102.92,252503,0
2008-02-22,102.33,103.91,100.95,102.3,301003,0
2008-02-25,102.96,104.55,101.66,104.11,241150,0
2008-02-26,103.6,104.44,102.78,103.26,196600,0
2008-02-27,102.28,103.67,101.31,101.87,250700,0
2008-02-28,100.87,101.1,100.26,100.53,218200,0
2008-02-29,100,100.35,97.26,97.7,291500,0
2008-03-03,97.85,99.36,97.7,99.34,254272,0
2008-03-04,99.1,99.1,96.15,96.52,318923,0
2008-03-05,96.75,96.83,95.12,96.04,387100,0
2008-03-06,96.75,97.07,95.65,96,249900,0
2008-03-07,95.71,96.17,92.64,93.6,379800,0
2008-03-10,94.1,94.1,91.01,91.19,202700,0
2008-03-11,93,93.63,89.56,90.38,507900,0
2008-03-12,90.28,91.24,89.61,90.13,536544,0
2008-03-13,89,90.87,88.7,90.51,306652,0
2008-03-14,91.75,91.99,89.15,89.56,287025,0
2008-03-17,87.01,88.99,86.26,87.51,358000,0
2008-03-18,88.3,92.66,88.23,92.53,513657,0
2008-03-19,93.35,97.06,93.35,94.95,639900,0
2008-03-20,95.2,95.73,93.63,94.15,348278,0
2008-03-24,94.9,96.68,94.67,96.18,188200,0
2008-03-25,96.18,98.27,95.03,96.71,280980,0
2008-03-26,95.75,96.33,95.2,95.81,215400,0
2008-03-27,96.45,96.74,95.39,95.5,214300,0
2008-03-28,96,96.77,95.14,95.3,144700,0
2008-03-31,95.74,97.6,95.74,97.12,248310,0
2008-04-01,98.13,99.25,97.37,98.99,232900,0
2008-04-02,99.2,99.93,97.86,99.17,374200,0
2008-04-03,99.1,99.99,98.33,99.23,224720,0
2008-04-04,99.23,100.8,99.19,99.52,136600,0
2008-04-07,99.67,100.34,98.31,99.26,181600,0
2008-04-08,99.1,99.64,98.31,99.43,183700,0
2008-04-09,98.8,99.48,97.85,99.14,286800,0
2008-04-10,98.8,99.43,97.67,99.18,133500,0
2008-04-11,98.63,98.69,96.83,97.4,170900,0
2008-04-14,97.55,98.14,96.1,96.84,151767,0
2008-04-15,94.9,96.75,92.38,96.49,625531,0
2008-04-16,97.65,99.19,97.14,98.24,376562,0
2008-04-17,97.96,98.52,96.98,98.28,135337,0
2008-04-18,99.67,100.65,98.94,100.56,155400,0
2008-04-21,100.57,101.89,100.43,101.09,240342,0
2008-04-22,101.09,101.6,99.29,99.4,261975,0
2008-04-23,98.95,102.3,98.69,102.15,346271,0
2008-04-24,101.53,103.47,99.24,102.88,409458,0
2008-04-25,105.5,105.75,96.01,102.97,1359852,0
2008-04-28,102.7,104.02,101.05,102.01,382548,0
2008-04-29,101.46,101.46,98.57,99.26,405970,0
2008-04-30,98.86,99.35,94.24,95.26,619471,0
2008-05-01,95.75,97.47,94.2,97.12,289807,0
2008-05-02,97.5,98.32,96.72,97.87,452604,0
2008-05-05,97.25,98.16,96.52,97.3,368401,0
2008-05-06,97.49,98.31,96.95,97.52,356567,0
2008-05-07,97.9,98.38,97.5,97.71,292543,0
2008-05-08,97.7,97.83,96.52,97.48,193737,0
2008-05-09,97.48,97.48,96.09,97.05,136856,0
2008-05-12,96.87,97.08,95.54,96.99,265921,0
2008-05-13,97.3,98.85,97.13,97.72,287690,0
2008-05-14,97.8,100.12,97.56,99.16,382100,0
2008-05-15,99.4,99.97,98.23,99.05,279710,0
2008-05-16,99.75,101.49,99.41,101.35,261085,0
2008-05-19,101.74,101.74,100.82,101.05,308755,0
2008-05-20,100.75,101.13,99.61,100.43,257707,0
2008-05-21,100.25,101.47,100.19,100.41,266571,0
2008-05-22,100.27,101.55,99.94,101.27,191498,0
2008-05-23,101,101.43,100.44,100.92,206649,0
2008-05-27,100.5,102.91,99.83,102.66,251226,0
2008-05-28,103.05,104.44,102.6,104.15,295696,0
2008-05-29,104.45,104.56,102.58,103.34,275919,0
2008-05-30,103.5,103.7,102.29,103.7,329019,0
2008-06-02,103.92,104.23,101.49,103.86,375733,0
2008-06-03,104.53,104.81,100.95,101.14,500451,0
2008-06-04,100.26,102.8,99.95,102.38,350048,0
2008-06-05,103,103.73,101.28,103.66,254241,0
2008-06-06,103.51,103.51,100.68,100.83,187959,0
2008-06-09,101.15,101.29,99.4,99.88,281942,0
2008-06-10,99.78,100.06,98.62,99.77,239989,0
2008-06-11,100,101,98.37,98.56,281447,0
2008-06-12,98.34,100.35,98.22,99.37,188215,0
2008-06-13,99.49,106,99.49,105.01,362272,0
2008-06-16,103.72,105,103.62,104,361683,0
2008-06-17,104.83,104.95,103.18,103.25,294251,0
2008-06-18,103.11,103.47,101.45,101.63,193977,0
2008-06-19,101.94,102.19,100.65,101.76,301710,0
2008-06-20,101.3,101.45,98.94,99.98,245016,0
2008-06-23,99.76,99.99,98.63,99.3,179431,0
2008-06-24,98.35,98.35,95.7,97.2,387849,0
2008-06-25,97.3,98.14,96.7,97.37,253801,0
2008-06-26,97.26,97.26,95.97,95.98,278381,0
2008-06-27,95.67,96.35,93.82,94.05,365637,0
2008-06-30,94.67,95.39,93.01,94.86,277527,0
2008-07-01,94.89,96.67,94.27,96.51,533947,0
2008-07-02,97,97.12,95.55,96.09,266167,0
2008-07-03,96.29,96.72,94.65,95.29,273098,0
2008-07-07,96.1,96.35,94.45,95.4,254973,0
2008-07-08,95,95.95,94.26,95.6,313949,0
2008-07-09,96.1,96.85,93.66,93.82,293237,0
2008-07-10,92.81,94.02,92.09,93.54,361854,0
2008-07-11,93.03,93.69,92.5,93.17,409510,0
2008-07-14,94.48,94.86,91.61,92.6,262814,0
2008-07-15,92.48,93.53,91.29,92.95,856765,0
2008-07-16,93.47,94.62,93.15,94.29,448957,0
2008-07-17,94.39,95.97,94.39,95.79,328446,0
2008-07-18,96.17,98.66,95.83,98.18,337492,0
2008-07-21,98.07,98.71,97.62,98.28,118461,0
2008-07-22,98.28,101.36,98.21,100.75,268974,0
2008-07-23,100.44,100.65,99.45,99.83,262573,0
2008-07-24,100.25,101.18,98.11,98.7,537586,0
2008-07-25,102.46,108.94,101.89,108.79,1405276,0
2008-07-28,107.96,109.49,106.26,106.58,512700,0
2008-07-29,107.65,109.21,107.25,108.57,482421,0
2008-07-30,109.92,110.27,108.12,109.16,292360,0
2008-07-31,108.43,109.53,107.38,107.51,471561,0
2008-08-01,108.1,109,106.61,107.5,326398,0
2008-08-04,108,108.27,106.28,107.13,261635,0
2008-08-05,107,108.08,106.02,107.95,344556,0
2008-08-06,107.93,109.45,107.76,109,484978,0
2008-08-07,108.9,108.9,107.48,107.94,319221,0
2008-08-08,107.43,109.59,106.75,109,271540,0
2008-08-11,108.11,108.77,107.46,108,198666,0
2008-08-12,107.05,107.05,104.63,105.58,421403,0
2008-08-13,105.49,107.15,104.51,106.63,194899,0
2008-08-14,106.42,107.4,105.2,107.19,231826,0
2008-08-15,107.85,108.99,107.21,107.68,186169,0
2008-08-18,108.8,109.16,107.35,107.92,206226,0
2008-08-19,107.75,107.75,105.49,106.04,260473,0
2008-08-20,106.3,106.87,105.8,106.07,141560,0
2008-08-21,105.2,106.39,105.08,105.62,173120,0
2008-08-22,105.71,106.83,105.3,106.32,110776,0
2008-08-25,106.25,106.86,105.43,106.18,203816,0
2008-08-26,105.25,106.22,103.77,104,212124,0
2008-08-27,103.65,105.16,103.5,104.89,167878,0
2008-08-28,105,105.72,104.82,105.55,90621,0
2008-08-29,105.72,105.73,104.01,105.2,150112,0
2008-09-02,105.7,106.89,105.3,105.87,313784,0
2008-09-03,106.28,106.78,104.07,104.17,402142,0
2008-09-04,104,104.64,100.09,101.49,631840,0
2008-09-05,101.45,101.45,98.09,101.14,388034,0
2008-09-08,103.18,103.26,101.72,102.91,224782,0
2008-09-09,103.31,103.4,100.96,101.25,317565,0
2008-09-10,102.22,102.22,99.81,100.67,245586,0
2008-09-11,99.41,101.79,98.48,101.67,253738,0
2008-09-12,101,102.41,100.1,102.15,190846,0
2008-09-15,99.73,102.4,99.69,100.05,242258,0
2008-09-16,99.39,100.76,97.18,100.61,301947,0
2008-09-17,99.3,99.3,95.16,98.58,545287,0
2008-09-18,100.1,101.74,95.05,101.4,465355,0
2008-09-19,96.74,104.21,96.74,103.89,682844,0
2008-09-22,103.5,104.85,100.22,100.31,227001,0
2008-09-23,99.8,100.03,97.97,98.17,180563,0
2008-09-24,98.8,98.8,96.48,98.17,176048,0
2008-09-25,98.62,101.59,98.26,100.77,467340,0
2008-09-26,100,101.83,97.81,100.98,254873,0
2008-09-29,100,100,95.16,96.06,365195,0
2008-09-30,96.75,98,94.87,98,260196,0
2008-10-01,97.84,98.62,96.55,98.33,288875,0
2008-10-02,97.86,97.86,90.81,91.53,435085,0
2008-10-03,91.92,93.48,90.36,90.39,329479,0
2008-10-06,88.18,88.53,82.68,87.61,712923,0
2008-10-07,88,88.67,81.53,82.4,577314,0
2008-10-08,80.67,83.58,79.13,81.12,760337,0
2008-10-09,81.04,85.79,79.07,79.69,673637,0
2008-10-10,76.23,82.05,72.35,81.21,770122,0
2008-10-13,83.16,85.63,83.16,84.78,633309,0
2008-10-14,86.5,87.76,83.39,85.15,550216,0
2008-10-15,84.82,84.82,79.6,79.6,496427,0
2008-10-16,80.5,82.63,76.49,82.63,510310,0
2008-10-17,81.19,84.49,81.19,81.89,275295,0
2008-10-20,81.87,83.07,81.08,83.07,254896,0
2008-10-21,82.7,84.88,82.09,83.19,423642,0
2008-10-22,81.4,81.4,76.07,77.54,264702,0
2008-10-23,77.54,77.62,71.18,74.01,651508,0
2008-10-24,72.03,73.38,71.01,71.78,321142,0
2008-10-27,71.7,71.7,69.17,69.28,442931,0
2008-10-28,70,71.63,68.22,71.4,311703,0
2008-10-29,71.26,75.82,70.93,74.03,259374,0
2008-10-30,75.6,77.42,74.18,77.42,208279,0
2008-10-31,76.6,78.44,75.65,76.54,388435,0
2008-11-03,77.26,79.31,77.18,78.65,217002,0
2008-11-04,80.64,83.22,80.43,82.56,379810,0
2008-11-05,81.99,82.91,78.23,78.31,220438,0
2008-11-06,78.46,79.14,72.92,73.69,390185,0
2008-11-07,75.46,78.78,72.96,76,1204411,0
2008-11-10,77.5,79.93,77.5,78.34,416429,0
2008-11-11,78.25,78.99,76.94,77.92,756077,0
2008-11-12,76.5,76.72,73.48,74.2,589895,0
2008-11-13,72.72,80.81,72.38,80.24,720570,0
2008-11-14,79,79.47,75.43,75.58,363801,0
2008-11-17,75,75.79,73.2,74.48,437309,0
2008-11-18,75.12,75.12,71.1,73.55,498711,0
2008-11-19,73.55,74.47,66.39,66.55,740982,0
2008-11-20,65.41,66.16,60.26,60.64,722542,0
2008-11-21,62.14,66.13,61.7,65.75,676554,0
2008-11-24,66.79,70.67,65.81,69.92,385359,0
2008-11-25,71.46,72.98,69.78,71.57,1312581,0
2008-11-26,73.42,79.26,73.42,79.1,1225491,0
2008-11-28,79.75,82.3,79.1,82.25,540766,0
2008-12-01,79.9,80.09,73.56,76.3,5412441,0
2008-12-02,77.37,78.08,72.65,74.05,991424,0
2008-12-03,72.14,75.68,72.04,75.55,639023,0
2008-12-04,74.1,76.03,70.45,71.26,805039,0
2008-12-05,70.49,72.51,67.11,72.14,1300406,0
2008-12-08,75.15,77.95,75,76.17,601528,0
2008-12-09,75.69,77,74.36,74.62,422934,0
2008-12-10,74.7,77.22,74.1,75.16,363653,0
2008-12-11,73.96,76.28,73.5,73.86,488174,0
2008-12-12,68.01,73.87,67.28,71.22,1326637,0
2008-12-15,71.21,71.52,68.82,69.64,721536,0
2008-12-16,70.12,71.23,68.58,70.55,1157048,0
2008-12-17,69.37,71.24,68.95,69.98,964335,0
2008-12-18,70.45,71.16,68.17,68.86,944990,0
2008-12-19,68.25,69.99,67.75,68.01,898988,0
2008-12-22,68.68,68.82,65.4,66.57,761550,0
2008-12-23,66.41,66.73,63.69,64.9,836547,0
2008-12-24,64.58,65.51,64.15,65.41,279224,0
2008-12-26,65.52,65.82,64.66,65.76,192168,0
2008-12-29,66.24,66.66,65.04,65.6,428040,0
2008-12-30,65.83,66.87,65.73,66.79,382612,0
2008-12-31,67.37,68.05,67.07,67.4,262224,0
2009-01-02,67.25,68.03,66.12,67.82,600752,0
2009-01-05,67.62,67.99,66.51,67.47,418777,0
2009-01-06,67.8,69.99,67.78,69.7,735826,0
2009-01-07,68.7,69.31,67.59,68.33,557921,0
2009-01-08,67.54,67.8,66.11,67.1,607663,0
2009-01-09,67.02,67.02,64.88,65.89,565975,0
2009-01-12,69,71.73,66.7,67.43,883820,0
2009-01-13,67.75,69.97,67.42,69.87,863230,0
2009-01-14,69.5,69.5,67.67,68.41,1012414,0
2009-01-15,68.4,70.5,66.98,70.35,825639,0
2009-01-16,71.35,71.68,68.52,70.26,486688,0
2009-01-20,70.06,70.31,67.34,67.57,456262,0
2009-01-21,68.42,69.86,67.44,69.73,421788,0
2009-01-22,68.57,69.15,66.9,67.88,388385,0
2009-01-23,63.25,67.18,61.14,65.58,855116,0
2009-01-26,65.54,67.27,65.4,66.46,313317,0
2009-01-27,66.45,67.69,65.87,67.28,244323,0
2009-01-28,68.38,70.14,68.26,69.3,417475,0
2009-01-29,68.7,68.7,67.34,68.53,258319,0
2009-01-30,68.55,68.96,65.2,66.58,589869,0
2009-02-02,65.97,67.91,65.41,67,754661,0
2009-02-03,67.6,68.66,66.27,68.23,568688,0
2009-02-04,68.07,70.52,68.07,69.78,729850,0
2009-02-05,69.03,70.44,68.25,69.44,428244,0
2009-02-06,59.39,63.88,58.61,62.96,4023960,0
2009-02-09,62.54,63.64,61.56,63.39,732104,0
2009-02-10,63.15,64.31,61.4,61.68,912453,0
2009-02-11,61.49,62.52,60.02,60.67,971312,0
2009-02-12,60.01,62.47,59.72,62.47,579105,0
2009-02-13,62.82,62.82,60.96,61.34,481382,0
2009-02-17,60,60.48,59.29,59.52,658562,0
2009-02-18,59.55,59.55,56.69,57.5,1195866,0
2009-02-19,57.69,58.29,56.41,56.51,753476,0
2009-02-20,56.3,56.3,54.54,55.16,470391,0
2009-02-23,55.2,55.64,53.55,53.96,707464,0
2009-02-24,54.32,55.98,53.84,55.56,331521,0
2009-02-25,55.1,55.55,53.27,53.79,488030,0
2009-02-26,54.46,54.78,52.8,53,388407,0
2009-02-27,52.36,54.17,51.79,53.31,468248,0
2009-03-02,52.26,52.81,49.12,49.18,533009,0
2009-03-03,49.4,50.09,47.68,47.83,656450,0
2009-03-04,48.12,51.46,48.12,50.76,552169,0
2009-03-05,49.66,50.64,47.73,48.05,585658,0
2009-03-06,48.12,48.86,46.39,47.4,407313,0
2009-03-09,46.71,47.79,46.58,46.75,424439,0
2009-03-10,47.54,48.72,47.06,48.69,408030,0
2009-03-11,49.31,49.54,46.39,47.27,662344,0
2009-03-12,47.35,47.49,44.74,45.72,1243015,0
2009-03-13,44.01,47.02,44.01,47.02,1136065,0
2009-03-16,47.14,47.96,46.87,47.3,652671,0
2009-03-17,47.13,48.24,46.42,48.24,332323,0
2009-03-18,48.24,49.99,47.45,49.53,525231,0
2009-03-19,50.18,50.26,48.72,49.66,462629,0
2009-03-20,49.61,50.04,48.35,48.63,543367,0
2009-03-23,49.26,50.24,49.13,50.21,518334,0
2009-03-24,49.27,50.29,49.27,49.45,765892,0
2009-03-25,49.66,50.81,48.31,49.63,794930,0
2009-03-26,50.17,51.82,50.01,51.67,708569,0
2009-03-27,51.2,52.45,51.1,52.2,761175,0
2009-03-30,51.35,51.4,49.68,50.7,436579,0
2009-03-31,51.14,52.7,50.55,51.33,522932,0
2009-04-01,50.63,51.7,49.93,51.64,587256,0
2009-04-02,52.45,55.27,52.38,54.18,542538,0
2009-04-03,54.18,55.22,52.92,55.22,705787,0
2009-04-06,54.95,56.07,54.38,55.52,842369,0
2009-04-07,54.87,55.03,51.91,52.32,863333,0
2009-04-08,52.08,53.13,51.97,52.96,487570,0
2009-04-09,53.54,55.77,53.54,55.27,581311,0
2009-04-13,54.75,55.09,53.82,54.72,218719,0
2009-04-14,54.46,55.04,53.91,54.88,373753,0
2009-04-15,54.49,55.53,54.43,55.51,446525,0
2009-04-16,55.71,57.46,55.55,57.33,282260,0
2009-04-17,57.25,59.08,56.75,58.99,527034,0
2009-04-20,58.08,58.74,56.06,56.42,424497,0
2009-04-21,55.71,56.77,55.71,56.1,351180,0
2009-04-22,55.7,58.26,55.57,57.18,313693,0
2009-04-23,56,56,52.7,54.47,1152656,0
2009-04-24,55.15,56.75,54.92,56.46,657150,0
2009-04-27,55.65,57.11,55.56,56.66,438820,0
2009-04-28,56.32,58.53,55.86,58.13,540237,0
2009-04-29,58.5,62.1,58.03,61.2,808021,0
2009-04-30,61.32,64.18,60.96,61.63,727479,0
2009-05-01,69.02,75.9,69,75.61,2459160,0
2009-05-04,75.75,76.06,74.05,76,809931,0
2009-05-05,75.3,77.34,75.27,75.45,624328,0
2009-05-06,76.42,76.95,74.58,75.61,546682,0
2009-05-07,76.67,76.87,74.92,75.64,683611,0
2009-05-08,75.79,77,73.46,76.65,619464,0
2009-05-11,75.93,75.93,73.85,74.69,557763,0
2009-05-12,74.45,74.45,71.46,73.27,670878,0
2009-05-13,72.84,73.86,71.71,71.93,611097,0
2009-05-14,72.3,73.24,71.72,72.09,484787,0
2009-05-15,72.21,73.08,71.56,72.56,648697,0
2009-05-18,73.13,74.36,72.55,74.36,379678,0
2009-05-19,73.04,74.56,73.04,73.9,309152,0
2009-05-20,74.12,75.39,73.44,73.5,471496,0
2009-05-21,72.95,72.95,71.61,71.88,343092,0
2009-05-22,72.43,72.65,70.46,70.6,299252,0
2009-05-26,70.76,73.25,70.61,73.16,476323,0
2009-05-27,73.33,73.55,71.87,71.87,336283,0
2009-05-28,72.28,73.32,70.36,71.72,312968,0
2009-05-29,71.6,72.15,70.34,71.19,348333,0
2009-06-01,72.09,75.93,72.09,75.39,475259,0
2009-06-02,74.75,78.5,74.75,78.25,669460,0
2009-06-03,77.29,78.16,76.81,77.24,305004,0
2009-06-04,77.36,77.88,76.13,77.33,273380,0
2009-06-05,77.68,78.2,76.36,76.96,365509,0
2009-06-08,75.48,77.19,74.66,76.42,284514,0
2009-06-09,76.65,77.62,75.94,77.16,189061,0
2009-06-10,77.34,77.7,75.82,76.81,406074,0
2009-06-11,77.09,78.4,77.09,77.65,200237,0
2009-06-12,77.15,77.3,76.2,77.3,162888,0
2009-06-15,76.38,76.59,74.42,75.18,217229,0
2009-06-16,75.39,76.14,74.03,74.31,147832,0
2009-06-17,74.57,75.48,74.37,74.66,179481,0
2009-06-18,74.79,75.24,74.02,74.93,112793,0
2009-06-19,75.35,75.78,74.85,75.52,239963,0
2009-06-22,75,75.5,73.54,73.72,143174,0
2009-06-23,73.78,73.83,72.1,72.2,193651,0
2009-06-24,72.4,74.7,72.4,74.25,334624,0
2009-06-25,74.31,76.11,74.02,76.09,189067,0
2009-06-26,76.15,76.24,74.54,75.84,389699,0
2009-06-29,76.18,77.28,75.41,76.72,187244,0
2009-06-30,76.62,77.2,74.74,77.15,365663,0
2009-07-01,78,79.37,76.98,78.42,683336,0
2009-07-02,77.53,77.81,76.55,77.07,485506,0
2009-07-06,76.77,77.47,75.58,75.79,297761,0
2009-07-07,75.8,77.74,75.55,76,420248,0
2009-07-08,76.82,76.82,74.28,75.44,160867,0
2009-07-09,75.5,75.86,74.61,75.33,201013,0
2009-07-10,75.5,76.07,75.02,75.56,133739,0
2009-07-13,76,76,74.75,75.93,171249,0
2009-07-14,75.96,76.41,75.53,76.17,234629,0
2009-07-15,77.2,78.85,76.84,78.79,204294,0
2009-07-16,78.79,80.7,78.79,80.08,296473,0
2009-07-17,80.18,81.69,79.82,81.65,258515,0
2009-07-20,81.99,84.9,81.56,84.68,380487,0
2009-07-21,84.99,85.91,84.45,85.18,221969,0
2009-07-22,84.4,85.5,84.4,85,308518,0
2009-07-23,85,87.1,84.95,85.22,521633,0
2009-07-24,82.67,83.8,77.64,83.62,1068073,0
2009-07-27,83.33,84.36,83.09,83.7,391222,0
2009-07-28,82.95,83.93,82.59,83.84,193714,0
2009-07-29,83,83.93,82.86,83.63,249817,0
2009-07-30,84.07,84.73,83.53,84.22,195934,0
2009-07-31,83.93,85,83.3,84.06,154552,0
2009-08-03,84.21,85.13,83.3,85.13,220060,0
2009-08-04,85.02,86.45,84.53,85.78,127858,0
2009-08-05,85.99,86.01,83.72,84.25,170412,0
2009-08-06,84.24,84.58,83.55,84.34,204336,0
2009-08-07,85.62,85.77,84.75,85.05,149219,0
2009-08-10,84.5,84.97,83.8,84.19,163694,0
2009-08-11,84.18,84.28,82.91,83.44,98554,0
2009-08-12,83.21,86.26,83.15,85.47,164822,0
2009-08-13,86.22,86.69,84.99,86.69,109076,0
2009-08-14,86.25,86.68,85.15,85.54,322808,0
2009-08-17,84.48,85.39,84.28,85.02,373640,0
2009-08-18,84.99,85.6,84.64,85.46,127584,0
2009-08-19,85.03,86.15,85,85.84,117220,0
2009-08-20,85.63,86.52,85.48,86.23,77051,0
2009-08-21,86.99,87.91,86.31,87.52,139681,0
2009-08-24,87.95,87.99,87.06,87.38,181211,0
2009-08-25,87.72,88,87.07,87.29,122796,0
2009-08-26,86.95,88.22,86.86,87.54,124312,0
2009-08-27,87.71,88.57,85.94,87.78,167051,0
2009-08-28,88.12,88.58,87.1,88.57,176700,0
2009-08-31,88.24,88.24,86.9,87.4,130817,0
2009-09-01,86.79,89.05,86.18,86.41,163789,0
2009-09-02,85.96,86.83,85.34,86.53,174282,0
2009-09-03,86.58,87.14,85.5,86.73,169965,0
2009-09-04,86.59,86.89,85.96,86.82,218361,0
2009-09-08,87.19,87.59,86.48,87.59,172185,0
2009-09-09,87.45,88.21,86.93,87.9,332142,0
2009-09-10,87.62,88.92,86.83,88.78,213024,0
2009-09-11,88.99,89.92,88.75,89.57,113454,0
2009-09-14,88.94,90.3,88.93,90.22,90801,0
2009-09-15,90.43,91.41,89.58,91.21,124094,0
2009-09-16,90.94,92.96,90.94,92.37,144422,0
2009-09-17,91.98,93.58,91.8,92.92,156334,0
2009-09-18,92.41,93.36,91.84,92.87,189679,0
2009-09-21,92.45,92.58,91.18,91.76,119924,0
2009-09-22,91.91,91.91,90.52,90.98,79084,0
2009-09-23,90.67,92.77,90.18,90.69,203081,0
2009-09-24,90.73,91.17,88.01,88.17,192264,0
2009-09-25,88.76,88.76,87,87.1,171575,0
2009-09-28,87.23,90.23,87.23,89.04,112590,0
2009-09-29,88.92,90.16,88.69,89.63,134878,0
2009-09-30,90,91.46,89.54,90.59,221047,0
2009-10-01,90.59,90.89,88.98,89.82,285618,0
2009-10-02,89.51,89.95,89.09,89.48,239987,0
2009-10-05,89.77,90.22,89.25,89.7,193628,0
2009-10-06,89.87,90.74,88.9,89.55,188166,0
2009-10-07,89.3,89.6,88.34,89.2,169261,0
2009-10-08,89.79,92.46,89.55,91.53,287764,0
2009-10-09,91.14,92.39,91.14,92.26,91407,0
2009-10-12,92.7,93.6,92.35,92.9,71501,0
2009-10-13,92.65,93.67,92.11,92.75,142193,0
2009-10-14,93.33,94.52,92.76,94.39,132144,0
2009-10-15,93.64,94.9,93.17,94.75,121008,0
2009-10-16,93.81,93.91,92.67,93.26,136480,0
2009-10-19,93.63,95.12,93,94.19,134340,0
2009-10-20,94.57,94.57,93.37,93.57,173387,0
2009-10-21,93.16,94.2,91.48,91.48,305541,0
2009-10-22,91.75,93.97,91.32,93.29,276785,0
2009-10-23,93.79,93.79,92.19,92.77,175639,0
2009-10-26,93.07,94.19,92.1,92.34,295068,0
2009-10-27,92.82,93.3,91.8,92,387298,0
2009-10-28,91.94,91.99,90.5,90.76,584515,0
2009-10-29,90.9,93.85,90.9,93.6,287041,0
2009-10-30,96,99.87,94.25,97.5,803429,0
2009-11-02,97.01,98.1,95.66,96.81,385342,0
2009-11-03,96.66,97.18,96.16,96.93,277955,0
2009-11-04,96.88,98.73,96.88,96.97,200061,0
2009-11-05,97.5,100,97.36,99.62,181670,0
2009-11-06,98.77,100.5,98.5,99.39,142136,0
2009-11-09,99.32,100.75,99.32,100.43,213132,0
2009-11-10,99.33,100.75,99.33,100.43,267797,0
2009-11-11,100.76,100.76,99.2,99.6,157234,0
2009-11-12,99.85,100.02,98.7,98.89,181684,0
2009-11-13,99.3,99.61,98.06,99.06,215708,0
2009-11-16,99.15,101.04,98.81,100.66,346056,0
2009-11-17,100.67,101.04,99.18,99.43,297740,0
2009-11-18,99.13,100.25,99.13,100.03,339967,0
2009-11-19,99.76,99.78,98.5,99.48,253964,0
2009-11-20,98.94,99.52,98.5,99.33,126178,0
2009-11-23,99.87,101.35,99.42,100.22,107901,0
2009-11-24,99.9,100,98.91,99.99,93890,0
2009-11-25,100.22,100.3,98.85,99.73,86018,0
2009-11-27,98.34,100.01,97.4,98.94,102246,0
2009-11-30,98.45,99.59,97.56,99.48,186704,0
2009-12-01,99.46,101,99.46,99.84,123283,0
2009-12-02,99.88,100.4,99.04,99.56,127061,0
2009-12-03,99.38,99.9,98.15,98.48,335966,0
2009-12-04,99.16,100.36,97.67,98.94,249808,0
2009-12-07,98.5,99.63,98.22,98.73,97917,0
2009-12-08,97.89,98.7,96.69,97.4,184591,0
2009-12-09,97.62,97.62,96.34,97.29,129922,0
2009-12-10,97.79,99,97.71,98.45,176610,0
2009-12-11,98.72,99.96,98.28,99.3,165626,0
2009-12-14,99.67,101.65,99.41,101.36,204658,0
2009-12-15,100.47,102.83,100.47,102.82,249433,0
2009-12-16,102.7,103.29,101.57,102.11,155485,0
2009-12-17,101.28,101.55,100.2,100.98,139004,0
2009-12-18,101.32,103.35,99.92,103.03,371307,0
2009-12-21,102.66,104.14,102.6,103.77,219223,0
2009-12-22,104.24,106.02,103.5,106.02,219665,0
2009-12-23,105.6,106.84,105.23,105.69,148527,0
2009-12-24,106.15,106.33,105.5,106.24,28215,0
2009-12-28,105.83,106.51,105.24,105.73,66140,0
2009-12-29,106.29,106.99,105.36,105.93,128152,0
2009-12-30,105.71,106.55,105.21,105.97,94493,0
2009-12-31,106.28,106.49,104.84,104.99,85408,0
2010-01-04,105.48,106.21,104.83,105.64,95089,0
2010-01-05,104.73,104.73,101.31,103,317125,0
2010-01-06,102.65,104.27,101.52,102.21,243345,0
2010-01-07,102,102.55,100.36,100.44,209346,0
2010-01-08,99.9,102.3,99.54,102.14,119491,0
2010-01-11,102.1,103.35,101.84,103.05,112215,0
2010-01-12,102.88,103.12,101.15,101.59,97221,0
2010-01-13,101.38,103.57,101.04,102.97,160059,0
2010-01-14,103.2,104.53,103.01,103.82,131965,0
2010-01-15,104.05,104.34,100.97,101.09,101684,0
2010-01-19,100.72,102.03,100.55,101.7,153363,0
2010-01-20,101.2,101.64,99.91,100.82,136563,0
2010-01-21,101.46,102.13,99.69,100.17,314019,0
2010-01-22,100.48,101.06,98.7,98.78,148921,0
2010-01-25,99.06,99.59,98.59,99.09,139470,0
2010-01-26,98.71,100.07,98,98.97,80011,0
2010-01-27,98.69,98.75,97,98.23,182405,0
2010-01-28,98,99.39,97.34,97.34,184840,0
2010-01-29,97.35,99,97.27,97.47,206206,0
2010-02-01,97.64,98.46,97.06,97.68,234700,0
2010-02-02,97.97,98.95,97.26,98.1,267482,0
2010-02-03,97.52,100.3,97.52,100.24,282019,0
2010-02-04,99.44,99.94,96.14,96.29,360998,0
2010-02-05,96.01,98.45,93.95,96.94,620353,0
2010-02-08,96.35,96.98,94.46,94.46,312349,0
2010-02-09,95.49,96.18,95.26,95.59,156715,0
2010-02-10,95.25,95.67,93.99,94.1,120045,0
2010-02-11,93.74,95.03,93.65,94.85,221338,0
2010-02-12,93.95,94.67,93.43,94.33,424732,0
2010-02-16,94.8,95.77,94.22,95.76,209610,0
2010-02-17,95.81,96.45,95.7,96.24,157688,0
2010-02-18,96.31,96.54,95.84,96,180137,0
2010-02-19,95.63,97.51,95.09,97.43,245597,0
2010-02-22,98.31,98.43,97.44,98.36,243462,0
2010-02-23,98.45,98.67,97.8,98.36,248064,0
2010-02-24,98.21,99.35,98,98.55,169578,0
2010-02-25,98.01,98.92,97.11,98.79,137601,0
2010-02-26,98.41,99.74,98.41,99.41,139924,0
2010-03-01,99.86,102.98,99.43,102.62,215455,0
2010-03-02,102.67,103.84,102.32,103.61,156344,0
2010-03-03,103.87,104.63,103.36,103.94,96803,0
2010-03-04,104.18,104.38,101.65,103.37,231404,0
2010-03-05,104.21,105.6,104,105.5,154800,0
2010-03-08,105.03,105.76,104.81,105.29,153176,0
2010-03-09,105.29,105.5,104.48,105,84159,0
2010-03-10,104.62,106.06,104.58,105.62,283981,0
2010-03-11,105.69,106.18,104.63,105.3,197111,0
2010-03-12,105.5,106.1,104.88,106.09,120545,0
2010-03-15,106.09,107.36,105.77,107.17,149962,0
2010-03-16,107.23,109.24,107.23,109.14,304275,0
2010-03-17,109.24,109.75,108.56,108.81,151130,0
2010-03-18,109.05,109.22,107.85,108.22,97063,0
2010-03-19,108.25,108.25,107.02,107.2,186858,0
2010-03-22,107.07,108.77,106.43,108.6,145822,0
2010-03-23,108.96,109.98,108.41,109.77,105487,0
2010-03-24,108.78,109.34,108.25,108.36,120218,0
2010-03-25,109.15,110.75,108.65,109.42,135202,0
2010-03-26,109.62,110,108.87,109.39,79999,0
2010-03-29,109.01,111.45,108.93,109.06,245100,0
2010-03-30,109.44,111.07,108.94,110.31,123141,0
2010-03-31,110.31,110.78,109.2,109.2,124860,0
2010-04-01,109.86,110.99,109.65,110.26,100820,0
2010-04-05,110.33,111.37,110.3,111.19,158858,0
2010-04-06,110.39,112.75,109.91,112.58,185720,0
2010-04-07,112.66,112.87,111.33,112.27,121476,0
2010-04-08,112.22,112.54,110.56,112.32,177325,0
2010-04-09,112.33,113.48,111.95,113.48,97193,0
2010-04-12,113.49,114.49,113.34,114.22,119949,0
2010-04-13,114.16,115.47,113.84,115.26,228104,0
2010-04-14,115.49,116.99,115.42,116.68,157105,0
2010-04-15,116.23,117.75,116.23,116.58,103165,0
2010-04-16,116.6,117.73,115.66,117.29,298666,0
2010-04-19,116.23,117.23,115.83,116.92,146046,0
2010-04-20,117.3,117.73,116.61,116.87,162935,0
2010-04-21,116.72,117.5,115.98,116.45,161981,0
2010-04-22,115.28,115.87,114.66,115.23,233175,0
2010-04-23,115.02,116.77,114.15,116.76,242437,0
2010-04-26,116.38,117.9,116.29,116.7,194373,0
2010-04-27,116.78,120.12,115.96,116.31,289123,0
2010-04-28,116.88,118.87,116.23,118.42,278640,0
2010-04-29,118.89,120.96,118.87,119.83,327321,0
2010-04-30,127.47,130.17,125.46,125.48,503814,0
2010-05-03,126.58,127.62,124.84,126.7,274890,0
2010-05-04,125.25,125.42,122.81,123.66,372411,0
2010-05-05,122.65,122.65,119.68,120.2,268677,0
2010-05-06,120.02,120.02,111.61,117.53,351212,0
2010-05-07,116.17,116.42,111.82,112.46,278202,0
2010-05-10,116.13,118.75,116.03,117.57,306761,0
2010-05-11,117,120.29,116.38,119.95,286849,0
2010-05-12,119.97,122,119.93,122,231345,0
2010-05-13,121.5,121.62,119.93,120.48,212472,0
2010-05-14,120.21,120.21,117.47,118.25,495049,0
2010-05-17,118.36,119.28,116.57,118.6,203538,0
2010-05-18,119.96,119.96,116,116.34,325501,0
2010-05-19,115.5,116.46,114.8,116.04,344490,0
2010-05-20,114.71,114.71,110.08,110.82,382725,0
2010-05-21,109.22,112.65,108.82,111.35,362993,0
2010-05-24,110.85,112.86,110.73,111.32,220913,0
2010-05-25,109.07,110.14,107,109.11,401757,0
2010-05-26,110,112.31,109.73,110.69,352465,0
2010-05-27,113.19,116.85,112.83,116.64,315167,0
2010-05-28,116.25,116.81,114,114.53,182438,0
2010-06-01,113.71,115.04,112.35,112.41,134890,0
2010-06-02,112.64,114.06,110.59,113.96,218055,0
2010-06-03,114.43,116,113.78,115.32,232764,0
2010-06-04,113.68,113.87,109.94,110.21,229277,0
2010-06-07,110.16,110.78,107.76,107.96,203228,0
2010-06-08,107.93,108.25,106.22,107.42,256976,0
2010-06-09,108.27,111.54,107.84,110.36,328814,0
2010-06-10,111.8,113.63,111.59,113.4,215306,0
2010-06-11,112.28,114.44,112.16,113.17,209496,0
2010-06-14,113.66,117.14,113.66,115.59,173680,0
2010-06-15,116.05,117.97,116.05,117.74,98320,0
2010-06-16,116.81,118.98,116.31,118.25,177896,0
2010-06-17,118.68,119.36,116.62,118.02,81001,0
2010-06-18,117.86,118.63,116.64,116.98,113467,0
2010-06-21,118.17,119.7,116.26,116.76,121590,0
2010-06-22,116.65,117.93,114.89,115.01,119681,0
2010-06-23,114.92,115.58,113.53,114.59,84547,0
2010-06-24,113.69,114.44,113.01,113.44,105729,0
2010-06-25,113.52,115.75,112.91,114.52,189053,0
2010-06-28,115.04,116.05,113.79,114.71,69824,0
2010-06-29,114.17,114.17,109.98,110.55,211171,0
2010-06-30,110.04,112.44,109.97,111.63,219094,0
2010-07-01,111.43,111.49,107.57,109.39,213720,0
2010-07-02,109.9,110.29,108.1,108.42,123787,0
2010-07-06,109.19,111.93,109.19,111.41,317308,0
2010-07-07,111.91,113.74,110.85,113.51,288165,0
2010-07-08,113.93,115.24,113.32,114.52,290630,0
2010-07-09,114.64,115.94,114.35,115.9,100769,0
2010-07-12,115.74,116.71,115.24,116.06,183921,0
2010-07-13,117.27,118.74,116.99,117.9,157093,0
2010-07-14,117.74,118.73,117.22,118.65,133548,0
2010-07-15,118.8,119.3,117.44,118.49,153081,0
2010-07-16,117.88,118.05,116.06,116.28,177625,0
2010-07-19,115.9,117.4,115.9,116.78,190707,0
2010-07-20,115.69,117.08,115.69,117,432578,0
2010-07-21,117.3,118.45,116.28,117.31,320914,0
2010-07-22,118.52,121.39,118.03,121.24,340282,0
2010-07-23,121.49,122.77,118.93,120.93,385523,0
2010-07-26,121.54,123.14,120.7,122.29,200594,0
2010-07-27,122.6,122.6,118.38,118.44,294459,0
2010-07-28,118.53,120.24,118.09,118.25,237958,0
2010-07-29,119,119.51,115.68,116.77,216261,0
2010-07-30,115.82,117.54,115.24,116.8,170984,0
2010-08-02,118.27,118.5,117.76,118.44,171859,0
2010-08-03,118.28,120.27,117.73,118.73,150606,0
2010-08-04,118.57,121.24,118.5,121.07,169323,0
2010-08-05,121.03,121.56,120.18,121.18,93585,0
2010-08-06,120,121.42,118.97,121.32,122153,0
2010-08-09,122.19,122.48,121.22,122.31,106215,0
2010-08-10,120.54,121.57,119.55,120.13,90477,0
2010-08-11,118.44,119.01,115.77,116.14,154051,0
2010-08-12,114.89,115.41,113.88,114.44,172045,0
2010-08-13,114.16,114.68,113.3,113.56,122254,0
2010-08-16,112.91,114.88,112.57,114.27,72169,0
2010-08-17,115.15,119.42,115,118.4,158975,0
2010-08-18,118.4,118.42,116.74,116.74,150724,0
2010-08-19,115.85,116.63,113.67,114.25,160018,0
2010-08-20,113.47,113.87,111.54,113.65,180247,0
2010-08-23,114.27,115.3,112.55,112.76,98762,0
2010-08-24,111.33,111.41,108.88,110.15,166358,0
2010-08-25,109.34,110.69,107.9,110.3,256616,0
2010-08-26,110.56,113.63,109.46,110.37,181853,0
2010-08-27,111.46,111.99,109.77,111.72,150408,0
2010-08-30,111.25,112.63,109.88,109.9,88591,0
2010-08-31,108.65,112.02,108.12,110.59,296067,0
2010-09-01,111.59,115.27,111.59,114.99,183270,0
2010-09-02,114.69,116.46,114.69,116,97077,0
2010-09-03,117.34,119.22,117.02,118.51,133305,0
2010-09-07,118.59,120.34,116.8,117.16,111442,0
2010-09-08,117.51,118.36,117.14,117.26,103409,0
2010-09-09,118.6,118.92,117.59,117.89,109098,0
2010-09-10,118.44,118.58,117.59,117.81,90798,0
2010-09-13,119,120.79,118.87,120.35,151866,0
2010-09-14,120.22,123.19,120.03,123.06,178881,0
2010-09-15,122.98,124.92,122.18,123.78,115319,0
2010-09-16,123.45,124.68,123.21,123.76,93265,0
2010-09-17,124.15,124.39,123.13,123.58,198433,0
2010-09-20,123.75,125,123.46,123.5,218746,0
2010-09-21,123.4,123.9,122.25,122.88,170668,0
2010-09-22,122.29,123.06,120.5,121.18,228666,0
2010-09-23,120.71,122.5,119.96,120.05,130617,0
2010-09-24,121.12,124.24,120.88,123.65,120355,0
2010-09-27,123.56,123.88,122.38,123.27,131094,0
2010-09-28,123.77,124.41,122.32,123.79,185859,0
2010-09-29,123.76,124.91,123.16,124.19,144223,0
2010-09-30,125,126.83,124.26,124.44,274020,0
2010-10-01,125.19,125.99,124,124.99,124009,0
2010-10-04,124.3,125.24,122.52,123.28,105068,0
2010-10-05,124.16,127,124.16,126.52,85309,0
2010-10-06,126.14,127,124.69,125,90613,0
2010-10-07,125.34,125.53,123.83,124.75,73362,0
2010-10-08,124.68,126.5,124.21,125.82,65411,0
2010-10-11,125.79,126.25,125.24,125.98,83763,0
2010-10-12,125.88,126.26,123.88,125.33,127751,0
2010-10-13,126.43,128.26,126.13,127.54,117957,0
2010-10-14,127.3,127.76,125.21,125.63,103900,0
2010-10-15,126.32,126.49,124.67,125.7,118965,0
2010-10-18,125.61,127.83,125.61,127.72,83701,0
2010-10-19,125.87,127.31,124.78,125.52,116957,0
2010-10-20,125.99,129.48,125.9,127.82,108056,0
2010-10-21,128.44,130.48,128.44,129.73,137831,0
2010-10-22,129.64,131.17,129.21,131.01,142508,0
2010-10-25,131.65,132.72,131.41,132.01,146669,0
2010-10-26,131.89,131.97,130.11,131,166583,0
2010-10-27,130.09,131.96,129.94,130.87,111664,0
2010-10-28,131.79,132.74,130.35,132.05,57587,0
2010-10-29,131.41,133.02,130.4,130.56,118978,0
2010-11-01,131.51,132.76,130.68,132.09,108115,0
2010-11-02,133.52,134.4,133.32,134,83856,0
2010-11-03,134,134,131.52,133,208978,0
2010-11-04,134.25,136.97,133.62,136.22,172275,0
2010-11-05,139.65,141.81,139.25,141.48,272967,0
2010-11-08,136.45,141.05,135.5,140.47,211732,0
2010-11-09,140.55,140.94,138.9,139.18,138929,0
2010-11-10,138.97,146.35,137.61,143.68,310379,0
2010-11-11,142.5,145.02,141.76,144.44,145489,0
2010-11-12,142.67,144.1,141.59,142.39,129017,0
2010-11-15,142.66,144.85,142.34,144.23,123936,0
2010-11-16,143.05,143.19,138.7,139.32,162940,0
2010-11-17,139.21,141.56,139.09,141.13,140942,0
2010-11-18,142.11,144.07,142,142.32,195183,0
2010-11-19,142.3,143.58,141.99,143.32,67026,0
2010-11-22,142.34,145.24,142.34,144.78,133820,0
2010-11-23,143.05,143.1,141.56,142.35,161931,0
2010-11-24,143.52,149.19,143.47,146.8,243205,0
2010-11-26,145.56,146.87,145.56,146.08,59115,0
2010-11-29,145.24,146.82,144.73,146.31,174212,0
2010-11-30,144.75,146.25,144.7,145.18,122499,0
2010-12-01,146.96,147.14,144.69,145.93,241047,0
2010-12-02,145.91,149.71,145.91,149.23,142646,0
2010-12-03,148.49,151.73,148.49,151.15,99219,0
2010-12-06,150.99,151.21,149.87,150.87,61690,0
2010-12-07,152.47,153.8,151.58,152.72,132008,0
2010-12-08,152.61,153.58,151.64,152.48,96980,0
2010-12-09,153.55,154.49,152.24,154.13,103441,0
2010-12-10,154.47,156.85,153.86,155.19,155151,0
2010-12-13,155.24,159.07,155.06,157.55,156243,0
2010-12-14,157.55,158.36,156.29,157.08,135283,0
2010-12-15,153.83,157.94,152.84,153.36,266543,0
2010-12-16,153.48,155.61,153.42,155.36,167845,0
2010-12-17,155.63,158.47,154.16,157.45,150365,0
2010-12-20,157.64,158.61,155.35,156.93,103457,0
2010-12-21,157.42,157.92,154.85,154.99,153537,0
2010-12-22,155.41,156,153.47,153.95,182486,0
2010-12-23,153.74,154.5,153.19,153.3,54045,0
2010-12-27,152.92,153,152,152.64,105694,0
2010-12-28,152.94,153.47,152.09,153.15,83127,0
2010-12-29,153.39,153.99,152.11,152.59,67050,0
2010-12-30,152.19,154.18,151.57,152.52,34874,0
2010-12-31,152,152.97,151.21,151.21,51527,0
2011-01-03,152.41,154.85,152.41,153.23,85925,0
2011-01-04,151.88,152.86,148.24,151.56,159184,0
2011-01-05,151.14,153.67,150.54,150.64,122063,0
2011-01-06,150.48,152.12,149.72,150.42,70698,0
2011-01-07,151.02,151.34,146.56,147.23,136301,0
2011-01-10,146.7,151.33,145.53,150.52,153583,0
2011-01-11,151.36,154.03,151.36,152.06,100715,0
2011-01-12,153.38,153.38,150.38,151.05,109940,0
2011-01-13,151.25,151.73,149.95,150.44,65765,0
2011-01-14,149.98,152.44,149.98,151.57,119406,0
2011-01-18,151.19,155.72,150.86,155.72,193668,0
2011-01-19,155.38,156.85,152.26,153.16,225846,0
2011-01-20,152.29,153.33,149.02,149.56,165874,0
2011-01-21,150.48,150.56,148.05,149.81,134532,0
2011-01-24,149.88,150.49,149.05,149.58,103862,0
2011-01-25,148.98,151.37,148.91,151.34,103536,0
2011-01-26,151.43,152.33,150.76,151.05,90682,0
2011-01-27,150.68,151.85,150.09,150.64,72425,0
2011-01-28,150.42,151.23,147,147.56,103327,0
2011-01-31,147.52,150.45,147.52,149.19,68968,0
2011-02-01,150.38,153.63,150.38,152.86,150684,0
2011-02-02,152.17,153.37,150.75,150.77,60810,0
2011-02-03,150.81,152.49,149.26,151.35,52368,0
2011-02-04,151.69,153.27,151.26,152.72,46520,0
2011-02-07,153.29,155.9,152.63,155.78,121310,0
2011-02-08,155.82,162.16,155.69,161.03,183663,0
2011-02-09,160.21,160.93,158.26,159.3,139437,0
2011-02-10,159.27,159.48,157.01,159.35,201363,0
2011-02-11,160.67,167.39,160.67,167.11,418211,0
2011-02-14,167.78,169,166.7,168.68,196824,0
2011-02-15,168.5,169,167.15,167.74,173486,0
2011-02-16,168.07,169.67,167.25,167.46,186024,0
2011-02-18,168.86,169.68,168,169.28,122569,0
2011-02-22,167.35,169.28,166.24,168.02,151229,0
2011-02-23,168.16,168.83,163.76,167.87,280704,0
2011-02-24,167.42,170.79,166.82,168.26,223574,0
2011-02-25,168.84,171.54,168.3,171.01,232644,0
2011-02-28,171.5,173.94,171.03,171.37,221258,0
2011-03-01,173.05,174.36,169.5,171.21,214191,0
2011-03-02,171.14,173.64,169.78,170.56,142517,0
2011-03-03,172.52,176.16,172.11,175.54,159201,0
2011-03-04,174.88,177.39,174.37,177.07,149706,0
2011-03-07,175.3,177,171.03,171.77,173984,0
2011-03-08,172.64,177.16,172,174.73,154715,0
2011-03-09,173.72,175.75,172.31,174.72,114294,0
2011-03-10,171.72,172.72,169.21,171.05,105404,0
2011-03-11,169.96,171.69,169.15,170.38,83237,0
2011-03-14,168.91,170.2,166.73,168.35,107459,0
2011-03-15,165.59,167.16,161.73,165.83,241176,0
2011-03-16,164.5,167.7,163.08,163.88,187433,0
2011-03-17,164.38,166.99,164,164.79,101754,0
2011-03-18,166.53,168.56,162.98,165.55,171321,0
2011-03-21,168.03,172.91,168.03,172.25,154159,0
2011-03-22,173.35,173.35,170.05,171.96,100265,0
2011-03-23,171.19,172.89,170.06,171.71,90007,0
2011-03-24,172.74,173.29,166.99,170.17,246763,0
2011-03-25,170.79,175.35,169.98,172.06,158635,0
2011-03-28,172.64,173.18,169.35,169.38,164564,0
2011-03-29,170.08,171.14,168.64,170.81,141748,0
2011-03-30,171.53,172.34,170.52,170.93,165138,0
2011-03-31,170.47,172.24,170.47,172,109195,0
2011-04-01,169.57,172.72,169.57,172.17,154504,0
2011-04-04,173,173.54,170.89,172.56,90475,0
2011-04-05,171.95,176.93,171,175.49,141360,0
2011-04-06,176.22,176.99,174.41,175.67,105469,0
2011-04-07,175.87,176.62,174.15,174.84,81405,0
2011-04-08,175.92,175.92,172.79,173.88,71541,0
2011-04-11,174.31,175.22,172.29,173.4,46665,0
2011-04-12,172.53,173.32,169.49,170.44,120853,0
2011-04-13,170.87,172.91,169.66,172.6,103650,0
2011-04-14,171.36,172.55,169.51,169.81,109143,0
2011-04-15,170.01,171.06,169.2,170.71,143901,0
2011-04-18,168,168.15,164.22,167.16,132516,0
2011-04-19,167.15,169.21,166.31,167.27,117788,0
2011-04-20,169.95,174.98,169.86,174.2,131849,0
2011-04-21,174.62,177.46,174.26,176.56,86209,0
2011-04-25,175.7,176.68,172.37,174.6,70917,0
2011-04-26,176.17,182.32,175.23,180.89,249356,0
2011-04-27,181.36,183.76,180.19,183.74,247185,0
2011-04-28,183.59,184.56,183.42,183.87,120355,0
2011-04-29,184,188.38,182.83,187.4,219386,0
2011-05-02,188.64,193.56,186.98,191.95,353007,0
2011-05-03,190.84,192.58,187.9,189.17,395717,0
2011-05-04,187.96,190.13,185.02,187.64,361732,0
2011-05-05,185.5,186.83,172.01,173.46,872448,0
2011-05-06,182.54,182.57,172.59,173.3,262283,0
2011-05-09,172.6,175.8,172.07,174.85,155844,0
2011-05-10,175.16,179.07,175.02,178.66,207080,0
2011-05-11,177.53,179.08,174.57,176.35,138264,0
2011-05-12,175.5,176.62,174.13,175.8,132444,0
2011-05-13,176.42,176.48,172.9,173.79,97743,0
2011-05-16,173.37,175.01,172.01,173.2,121074,0
2011-05-17,171.54,172.07,168,169.29,172810,0
2011-05-18,169.73,171.87,169.73,170.75,195702,0
2011-05-19,172.23,172.98,168.24,171.53,175238,0
2011-05-20,170.69,171.3,167.48,167.98,178905,0
2011-05-23,164.89,166.62,161.31,164.84,226755,0
2011-05-24,165.42,165.7,161.88,162.66,148784,0
2011-05-25,161.44,163.64,161.12,163.29,142446,0
2011-05-26,162.31,164.92,162.2,164.62,62316,0
2011-05-27,165.44,166.43,163.93,166.1,93080,0
2011-05-31,167.52,168.84,165.91,167.37,151727,0
2011-06-01,167.58,167.75,161.05,161.44,222619,0
2011-06-02,161.93,163.07,161.23,161.86,150595,0
2011-06-03,159.08,160.73,158.62,158.97,144519,0
2011-06-06,158.39,159.5,156.86,157.13,98567,0
2011-06-07,157.86,159.1,155.84,158.07,152186,0
2011-06-08,157.24,159.33,156.55,158.71,160125,0
2011-06-09,160,161.63,159.99,160.85,265543,0
2011-06-10,159.77,161.24,158.11,158.66,202363,0
2011-06-13,159.04,160.18,157.3,157.64,226215,0
2011-06-14,160.18,161.47,160.15,160.43,180735,0
2011-06-15,158.62,160.44,156.87,158.55,158540,0
2011-06-16,161.6,161.6,158.29,159.93,350039,0
2011-06-17,161.51,161.51,158.24,158.76,197556,0
2011-06-20,157.89,160.33,157.89,160.07,141061,0
2011-06-21,161,164.4,160.82,163.36,104316,0
2011-06-22,163.41,163.86,161.93,162.01,95900,0
2011-06-23,159.57,162.41,157.99,161.87,176255,0
2011-06-24,161.75,161.94,158.24,159.16,212694,0
2011-06-27,159.43,161.85,158.02,160.8,150157,0
2011-06-28,161.08,166.78,160.99,165.5,180414,0
2011-06-29,166.79,167.43,164.65,165.62,199955,0
2011-06-30,166.03,171.96,165.84,168.67,229150,0
2011-07-01,169.29,174.45,168.78,173.19,165053,0
2011-07-05,173.13,173.65,171.26,172.94,99500,0
2011-07-06,172.92,174.52,171.88,173.98,98056,0
2011-07-07,175.84,176,173.55,175.28,94529,0
2011-07-08,173.28,173.5,171.06,172.05,129789,0
2011-07-11,169.93,171.01,164.29,164.88,255215,0
2011-07-12,164.4,166.82,162.51,165.35,145123,0
2011-07-13,166.42,168.3,165.44,165.76,123985,0
2011-07-14,166.1,167,162.3,163.51,125460,0
2011-07-15,164.16,164.2,162.41,163.93,55406,0
2011-07-18,163.2,163.98,159.18,160,144408,0
2011-07-19,160.96,163.26,160.53,162.75,124271,0
2011-07-20,163.28,164.82,162.75,164.05,106367,0
2011-07-21,164.95,169.31,164.07,168.68,192605,0
2011-07-22,168.47,168.55,165.57,165.84,101923,0
2011-07-25,163.38,165.03,162.74,163.3,128724,0
2011-07-26,161.89,162.28,156.48,158.32,274276,0
2011-07-27,156.94,160.11,152,152.75,298776,0
2011-07-28,151.61,155.6,151.57,154.42,307938,0
2011-07-29,154.35,160.88,148.74,154.81,391536,0
2011-08-01,156.36,156.36,144.43,148.02,461138,0
2011-08-02,146.52,149.53,142.89,142.97,271526,0
2011-08-03,143.34,147.71,140.67,147.58,311626,0
2011-08-04,145.2,146.01,140.43,140.93,291146,0
2011-08-05,142.01,143.87,135.22,137.93,387746,0
2011-08-08,129.93,138.15,129.93,131.91,717613,0
2011-08-09,134.54,141.18,131.11,140.76,604706,0
2011-08-10,137.91,145.37,137.63,140.16,627671,0
2011-08-11,140.56,149.58,139.08,147.48,374355,0
2011-08-12,149.11,154.2,146.8,150.86,281929,0
2011-08-15,152.73,155.56,151.77,155.49,223861,0
2011-08-16,153.48,154.71,148.53,149.49,277148,0
2011-08-17,150.35,151.86,149.26,150.34,223098,0
2011-08-18,145.71,145.84,139.42,140.57,367294,0
2011-08-19,138.59,141.94,137.8,138.33,244225,0
2011-08-22,141.67,141.67,135.65,137.59,268204,0
2011-08-23,138.76,145.12,137.17,144.96,246479,0
2011-08-24,144,147.87,144,147.6,132324,0
2011-08-25,149.63,149.92,143.7,145.37,227807,0
2011-08-26,143.58,151.41,141.77,151.38,187178,0
2011-08-29,154.01,158.16,153.93,157.8,192625,0
2011-08-30,156.07,157.67,153.7,156.28,208255,0
2011-08-31,157.15,159.98,156.83,159.27,322245,0
2011-09-01,159.34,161.65,157.99,158.63,320603,0
2011-09-02,155.85,156.19,153.47,155.01,229629,0
2011-09-06,149.7,152.72,147.78,152.39,341285,0
2011-09-07,155.06,159.29,154.76,159.29,150437,0
2011-09-08,157.85,159.59,156.71,157.52,154703,0
2011-09-09,155.66,157.44,147.45,147.93,477167,0
2011-09-12,146.05,148.45,144.18,147.04,388987,0
2011-09-13,147.81,150.65,146.88,150.15,299985,0
2011-09-14,150.89,155.95,147.99,154.48,361591,0
2011-09-15,156.02,157.65,153.78,156.09,217657,0
2011-09-16,155.61,158.78,152.56,153.25,352235,0
2011-09-19,149.96,153.07,147.22,152.23,224358,0
2011-09-20,152.13,156.81,152.13,152.23,358715,0
2011-09-21,152.28,152.38,144.04,144.04,293802,0
2011-09-22,138.79,139.72,135.5,137.03,380459,0
2011-09-23,136.16,140.74,135.22,139.96,342847,0
2011-09-26,140.46,143.87,137.56,143.37,300461,0
2011-09-27,146.34,152.74,146.34,147.65,256128,0
2011-09-28,148.72,149.11,141.85,141.99,168036,0
2011-09-29,144.91,146.07,139.64,143.58,282709,0
2011-09-30,140.82,144.57,138.58,139.96,333655,0
2011-10-03,137.88,142.23,130.03,130.12,629773,0
2011-10-04,127.7,135.67,126.1,135.29,512533,0
2011-10-05,135.54,139.66,133.5,138.76,392167,0
2011-10-06,138.02,142.92,136.34,142.72,215991,0
2011-10-07,140.55,140.55,130.61,131.39,823936,0
2011-10-10,135.09,138.64,134.98,137.74,429211,0
2011-10-11,136.85,140.96,135.67,139.97,447611,0
2011-10-12,141.4,146.34,140.79,141.73,318191,0
2011-10-13,140.23,142.63,137.57,140.33,141341,0
2011-10-14,143.14,143.72,142.12,142.71,124576,0
2011-10-17,142.5,142.61,137.26,137.81,216906,0
2011-10-18,138.12,141.73,134.53,140.98,336424,0
2011-10-19,140.98,141.66,137.7,138.4,250306,0
2011-10-20,139.19,142.92,137.34,142.58,231389,0
2011-10-21,144.94,148.9,143.95,147.92,278429,0
2011-10-24,148.39,154.2,147.22,154.03,390381,0
2011-10-25,152.82,156.62,151.75,152.58,282958,0
2011-10-26,154.15,154.41,146.87,150.84,278997,0
2011-10-27,156.9,159.15,154.66,157.43,179665,0
2011-10-28,157.69,159.67,156.21,157.97,213221,0
2011-10-31,155.2,157.14,152.89,153.6,198298,0
2011-11-01,147.34,152.52,145.52,148.08,309991,0
2011-11-02,151.58,151.59,148.45,149.95,262096,0
2011-11-03,152.36,155.49,149.71,154.57,414216,0
2011-11-04,154,165.27,153,164.2,471694,0
2011-11-07,162.95,164.4,159.9,163.42,360524,0
2011-11-08,164,168.5,163.51,167.13,323123,0
2011-11-09,163.2,163.89,157.83,158.94,254421,0
2011-11-10,158.89,161.5,158.87,159.95,116153,0
2011-11-11,161.31,163.87,161.02,162.13,165213,0
2011-11-14,167.59,167.59,159.82,161.59,121773,0
2011-11-15,160.71,163.7,159.21,162.37,129430,0
2011-11-16,159.8,163.31,158.39,158.51,130807,0
2011-11-17,158.26,159.92,155.28,156.41,134757,0
2011-11-18,156.63,157.58,153.29,153.49,97571,0
2011-11-21,150.65,151.54,148.1,150.56,240974,0
2011-11-22,150.08,153.94,149.77,152.52,186436,0
2011-11-23,150.81,150.81,148.21,149.51,155037,0
2011-11-25,148.42,151,147.91,148.56,88775,0
2011-11-28,154.6,155.29,151.95,153.41,194161,0
2011-11-29,153.14,153.75,152.07,153.3,122224,0
2011-11-30,158.86,160.74,157.56,159.8,203490,0
2011-12-01,158,161.15,157.56,158.43,171477,0
2011-12-02,159.64,160.99,158.07,158.82,173986,0
2011-12-05,161.45,164.87,160.36,161.78,250615,0
2011-12-06,161.6,162.33,160.13,161.74,121267,0
2011-12-07,159.75,159.75,156.96,158.15,281150,0
2011-12-08,156.9,157,151.92,152.3,237693,0
2011-12-09,152.52,158.46,152.52,157.55,110027,0
2011-12-12,154.91,155.64,150.76,151.92,132052,0
2011-12-13,152.98,153.86,149.32,150.09,145921,0
2011-12-14,149,149.46,143.56,145.91,186597,0
2011-12-15,147.84,148.35,144.66,145.38,155304,0
2011-12-16,146.08,149.59,143.5,146.79,311445,0
2011-12-19,148.17,148.95,142.82,143.31,227994,0
2011-12-20,146.31,149.84,146.01,149.78,170938,0
2011-12-21,149.64,149.95,145.75,148.87,107091,0
2011-12-22,149.33,151.26,149.33,150.25,80479,0
2011-12-23,150.67,150.85,149.59,150.2,43878,0
2011-12-27,149.76,151.56,149.76,150.45,77314,0
2011-12-28,149.15,149.63,145,145.8,182025,0
2011-12-29,146.24,148.28,144.78,148.03,239439,0
2011-12-30,148.11,148.78,146.78,147.71,71216,0
2012-01-03,151.71,154.36,150.7,152.39,185955,0
2012-01-04,152.31,153.13,150.56,152.19,175247,0
2012-01-05,151.32,154.34,150.23,153.91,151244,0
2012-01-06,155.11,157.59,153.68,155.36,142109,0
2012-01-09,156.09,157.18,155.29,156.15,131541,0
2012-01-10,158.12,162.97,157.88,161.67,201237,0
2012-01-11,160.99,163,158.71,162.37,172176,0
2012-01-12,162.94,164.09,161,163.78,126650,0
2012-01-13,162.13,163.69,161.85,163.59,145724,0
2012-01-17,165.69,169.68,164.84,168.18,218088,0
2012-01-18,166.49,171.36,166.25,171.13,129384,0
2012-01-19,171.49,173.45,170.68,172.03,181337,0
2012-01-20,171.41,172,169.62,171.59,104334,0
2012-01-23,171.85,173.31,169.36,171.52,96752,0
2012-01-24,171.13,177.26,169.66,172.19,289027,0
2012-01-25,172.62,176.5,172.62,175.77,104558,0
2012-01-26,176.41,177.11,174.31,174.88,141131,0
2012-01-27,173.54,177.18,173.32,176.41,114330,0
2012-01-30,174.8,177.03,173.44,175.97,71424,0
2012-01-31,177.6,177.8,174.1,175.5,127571,0
2012-02-01,177.07,179.73,176.16,179.11,183925,0
2012-02-02,179.45,180.9,179.1,180.02,84494,0
2012-02-03,183.34,185.28,181.35,183.86,225542,0
2012-02-06,182.18,183.44,179.28,180.87,163880,0
2012-02-07,179.98,182.53,178.83,179.61,261685,0
2012-02-08,183.47,186.39,179.61,183.28,331719,0
2012-02-09,182.57,186.3,180.65,184.88,415471,0
2012-02-10,180.5,182.69,175.74,181.14,272345,0
2012-02-13,181.8,183.45,180.89,181.76,196588,0
2012-02-14,179.99,181.87,179.36,180.5,194084,0
2012-02-15,181.24,182.85,178.06,178.44,206661,0
2012-02-16,178.8,181.82,178.07,181.25,171222,0
2012-02-17,180.94,181.73,177.61,178.39,164700,0
2012-02-21,178.61,179.96,176.1,178.61,172529,0
2012-02-22,177.58,180.45,177.05,179.6,139879,0
2012-02-23,179.73,181.46,178.48,180.5,92270,0
2012-02-24,180.57,183.33,180.5,180.95,150126,0
2012-02-27,179.06,184.68,178.67,184.11,209464,0
2012-02-28,184.24,186.46,181.99,182.04,283000,0
2012-02-29,181.03,182.85,178.5,180.28,222682,0
2012-03-01,180.91,184,179.87,183.21,175326,0
2012-03-02,182.59,183.91,179.55,180.1,141869,0
2012-03-05,179.55,181.96,176.34,177.19,353252,0
2012-03-06,169.67,174.93,169.67,172.96,314457,0
2012-03-07,173.72,175.55,172.95,175.18,123904,0
2012-03-08,176.86,178.59,176.38,177.78,161484,0
2012-03-09,178.18,181.13,177.96,179.91,156945,0
2012-03-12,179.65,180.24,177.07,177.71,131239,0
2012-03-13,178.65,180.8,177.93,180.8,132253,0
2012-03-14,180.57,180.93,176.77,177.88,171067,0
2012-03-15,177.78,181.91,177.32,181.78,154969,0
2012-03-16,181.59,184.76,181.45,184.2,228216,0
2012-03-19,183.97,185.15,182.2,184.15,142742,0
2012-03-20,183.68,184.89,183,184,251749,0
2012-03-21,184.48,185.34,183.49,184.6,134667,0
2012-03-22,182.9,183.29,180.33,183.04,330113,0
2012-03-23,182.81,183.5,180.68,183.5,168921,0
2012-03-26,185.02,189.33,184.93,188.72,224985,0
2012-03-27,188.8,190.02,187.37,189.67,196441,0
2012-03-28,190,190,183,183.75,297709,0
2012-03-29,183.11,183.35,180.77,183.02,209746,0
2012-03-30,183.06,186.43,181.97,184.75,216243,0
2012-04-02,184.2,186.57,182.69,184.17,177292,0
2012-04-03,184.39,186.25,182.8,185.08,137983,0
2012-04-04,183.06,184.35,179.7,182.67,205914,0
2012-04-05,182.21,182.47,180.77,181.18,86921,0
2012-04-09,177.03,179.55,177,178.23,127814,0
2012-04-10,178.23,178.69,173.5,173.57,199780,0
2012-04-11,175.91,176.78,174.24,174.61,279207,0
2012-04-12,174.76,179.94,174.58,179.88,272073,0
2012-04-13,179.07,180.81,177.26,177.57,140241,0
2012-04-16,178.62,179.8,175.17,176.2,140859,0
2012-04-17,177.24,180.12,176.48,179.08,98716,0
2012-04-18,178.2,179.38,177.27,177.63,121807,0
2012-04-19,178.11,179.36,173.98,176.3,156424,0
2012-04-20,177.58,179.25,176.77,176.79,83034,0
2012-04-23,175,175.47,171.62,173.45,284252,0
2012-04-24,170,173.26,170,171.93,306825,0
2012-04-25,174.3,177.62,173.26,177.26,202869,0
2012-04-26,177.04,180.06,176.78,179.04,136521,0
2012-04-27,180,180.6,178.93,179.04,122417,0
2012-04-30,178.81,179.8,177.5,179.32,90215,0
2012-05-01,179.3,184.74,178.65,182.01,211151,0
2012-05-02,179.91,185.52,179.57,184.06,253758,0
2012-05-03,184.5,187.97,182.6,183.83,239247,0
2012-05-04,168.59,172,166.01,169.53,946145,0
2012-05-07,168.33,170.04,167.27,169.73,462622,0
2012-05-08,168.5,170.72,166.34,170.14,351515,0
2012-05-09,167.63,169.64,166.71,169.4,222827,0
2012-05-10,171.36,171.86,167.46,168.53,339254,0
2012-05-11,167.08,168.37,166.44,167.21,261087,0
2012-05-14,165.33,167.26,164.2,165.47,233472,0
2012-05-15,165.14,167.88,163.83,164.24,199530,0
2012-05-16,164.26,167.72,163.26,163.38,162336,0
2012-05-17,164.39,167.49,160.43,160.44,300031,0
2012-05-18,161.15,161.63,157.46,157.89,255897,0
2012-05-21,158.84,164.18,158.8,163.98,199716,0
2012-05-22,164.13,167.31,162.95,164.03,224574,0
2012-05-23,162.2,164.1,160.22,163.74,164476,0
2012-05-24,163.66,165.55,162.02,163,141321,0
2012-05-25,163.43,163.73,161.64,162.78,234035,0
2012-05-29,165.07,167.28,164.57,166.5,156244,0
2012-05-30,164,164.17,159.78,159.84,277541,0
2012-05-31,160.31,160.83,155.83,156.12,320200,0
2012-06-01,155.48,156.59,152.34,153.56,642250,0
2012-06-04,153.56,154.89,150.51,153.01,182384,0
2012-06-05,152.27,155.43,151.78,154.69,148878,0
2012-06-06,155.42,159.4,155.42,158.79,177421,0
2012-06-07,160.63,161.15,156.98,157.26,180938,0
2012-06-08,155.93,158.55,154.94,158.05,291621,0
2012-06-11,159.61,159.61,155.16,155.31,303261,0
2012-06-12,155.96,157,154.26,156.17,174672,0
2012-06-13,153.9,155.99,152.38,153.44,329394,0
2012-06-14,153.79,156.53,152.9,156.37,260834,0
2012-06-15,157.01,157.5,155.25,156.42,274719,0
2012-06-18,155.6,158.13,154.83,157.72,156906,0
2012-06-19,157.66,160.17,157.46,159.45,238893,0
2012-06-20,159.64,159.94,157.03,158.44,148838,0
2012-06-21,158,159.02,152.5,152.85,205247,0
2012-06-22,154.36,154.69,152.83,153.18,242351,0
2012-06-25,150.99,151.2,149.33,150.57,214743,0
2012-06-26,150.21,152.24,150.21,151.25,212257,0
2012-06-27,144.55,153.48,143.6,151.19,164116,0
2012-06-28,150.19,152.77,150.19,152.61,380737,0
2012-06-29,155.72,156.82,155.29,155.85,221924,0
2012-07-02,156.8,157.41,154.2,157.18,217181,0
2012-07-03,157.26,161.47,157.26,161.38,93600,0
2012-07-05,160.5,162.31,160.06,160.06,282205,0
2012-07-06,159.06,160.34,155.2,157.18,192342,0
2012-07-09,157.08,157.08,153.4,154.4,178195,0
2012-07-10,153.36,156.99,149.07,151.25,260212,0
2012-07-11,151.29,151.51,147.73,148.68,309433,0
2012-07-12,147.14,149.78,145.79,148.83,282388,0
2012-07-13,149.58,152.71,149.41,151.28,161679,0
2012-07-16,151.21,152.54,150.31,151.43,145400,0
2012-07-17,151.54,153.46,148.99,152.86,145412,0
2012-07-18,152.32,157.5,151.85,156.76,182460,0
2012-07-19,157.33,158.84,155.67,157.98,198941,0
2012-07-20,156.92,157.18,153.76,155.65,312330,0
2012-07-23,152.17,153.29,150.74,152.55,343892,0
2012-07-24,152.29,152.7,150.12,151,186768,0
2012-07-25,152.25,152.88,149.62,151.11,393560,0
2012-07-26,153.9,155.71,150.27,155.07,290583,0
2012-07-27,147,159.75,143.91,155.79,793505,0
2012-07-30,155.23,156.54,153.17,154.29,322819,0
2012-07-31,153.43,156.06,153.43,154.8,178512,0
2012-08-01,155.44,156.55,153.18,155.21,242755,0
2012-08-02,153.82,156.05,150.87,151.28,300789,0
2012-08-03,154.35,159.88,154.09,159.24,190168,0
2012-08-06,159,163.51,158.56,162.93,244009,0
2012-08-07,163.01,169.22,162.14,167.38,263787,0
2012-08-08,166.48,169.24,165.83,168.66,234458,0
2012-08-09,168.53,170.52,167.05,167.98,184023,0
2012-08-10,166.95,168.22,165.01,165.77,175158,0
2012-08-13,165.75,167.22,164.57,166.32,120028,0
2012-08-14,166.89,166.89,164.44,165.14,123830,0
2012-08-15,164.85,166.27,164.07,166.16,145363,0
2012-08-16,164,165.93,162.39,165.01,159653,0
2012-08-17,165,165.52,162.77,163.78,174426,0
2012-08-20,163.76,164.8,161.52,162.76,220215,0
2012-08-21,163.65,166.62,162.99,164.98,209765,0
2012-08-22,164.38,165.23,162.95,164.32,163968,0
2012-08-23,163.84,164.9,161.62,162.95,212509,0
2012-08-24,163.17,163.49,161.1,162.45,248460,0
2012-08-27,163.18,164.99,162.1,163.36,174148,0
2012-08-28,163.12,166.18,162.4,165.42,167342,0
2012-08-29,165.3,167.43,164.4,164.55,138090,0
2012-08-30,163.51,164.84,162.67,164.32,119981,0
2012-08-31,165.98,166.07,164.13,165.11,127878,0
2012-09-04,164.97,166.14,160.94,164.11,235730,0
2012-09-05,164.59,165.2,162.09,163.19,238314,0
2012-09-06,165.1,168.49,164.85,167.81,142632,0
2012-09-07,167.16,173.87,166.95,172.94,283206,0
2012-09-10,172.73,173.06,170.6,170.84,120987,0
2012-09-11,170.91,172.73,169.08,170.91,147415,0
2012-09-12,171.35,172.14,168.3,169.66,141878,0
2012-09-13,170,174.38,168.34,174.24,242699,0
2012-09-14,175,178.37,173.4,177.44,187018,0
2012-09-17,177.25,177.86,175.88,176.42,182400,0
2012-09-18,176.77,176.77,171.52,173.32,441270,0
2012-09-19,173.62,175.46,172.58,174.97,184979,0
2012-09-20,173.24,173.89,170.13,171.93,189920,0
2012-09-21,172.51,173.6,171.78,172.47,224872,0
2012-09-24,172.28,173.92,170.31,173.72,151210,0
2012-09-25,174.72,174.72,171,171.01,193102,0
2012-09-26,171.46,172.35,168.61,171.29,181911,0
2012-09-27,171.5,173.75,171.24,173.11,107306,0
2012-09-28,171.93,172.4,170.51,170.74,126901,0
2012-10-01,170.97,173.23,170.52,171.62,295650,0
2012-10-02,172.92,174.44,170.67,172.43,153347,0
2012-10-03,172.78,174.67,172.65,174.61,199054,0
2012-10-04,175.09,176.33,174.23,176.06,160764,0
2012-10-05,177.04,178.03,175.72,176.14,117454,0
2012-10-08,176.02,176.02,173.59,175.2,98864,0
2012-10-09,176.13,176.13,170.45,170.71,109708,0
2012-10-10,170.93,171.1,167.91,168.5,140621,0
2012-10-11,170.22,171.96,169.16,170.48,166863,0
2012-10-12,170.36,171.59,168.99,169.46,113363,0
2012-10-15,169.44,171.05,168.44,169.88,147222,0
2012-10-16,170.73,172.86,170.09,170.94,202373,0
2012-10-17,171.61,173,170.08,172.54,196285,0
2012-10-18,171.99,171.99,164.48,166.66,311375,0
2012-10-19,165.65,166.42,163.34,164.62,128041,0
2012-10-22,164.21,165.42,162.48,164,152452,0
2012-10-23,161.73,163.13,160.86,161.8,282260,0
2012-10-24,163.06,163.55,161.06,163.46,150831,0
2012-10-25,164.98,166.37,163.59,164.85,195890,0
2012-10-26,165.27,168.72,164.68,167,279962,0
2012-10-31,166.89,169.7,165.21,169.37,294995,0
2012-11-01,169.37,174.42,168.62,174.05,329116,0
2012-11-02,173,177.84,170.06,174.94,413675,0
2012-11-05,175,179.22,173.62,179.05,317987,0
2012-11-06,179.39,182.13,178.87,181.28,333062,0
2012-11-07,179.03,180.09,176.25,178.64,249062,0
2012-11-08,179.09,179.09,174.75,175.17,200440,0
2012-11-09,174.23,177.22,174.06,176.27,120977,0
2012-11-12,176.76,178.44,174.14,178.35,131566,0
2012-11-13,176.38,178.74,175.07,176.39,99418,0
2012-11-14,176.59,177.75,174.49,174.62,172041,0
2012-11-15,174.35,176.25,172.03,176.25,304852,0
2012-11-16,176.36,177.73,172.79,174.1,206400,0
2012-11-19,176.78,179.18,175.69,179.18,149463,0
2012-11-20,177.94,181.74,176.55,181.65,302630,0
2012-11-21,182,182.17,180.04,181.98,146719,0
2012-11-23,183,184.87,181.63,184.59,41088,0
2012-11-26,183.61,184.67,182.65,184.04,175330,0
2012-11-27,183.32,186.13,182.46,185.03,138589,0
2012-11-28,183.75,186.78,183.09,186.39,149288,0
2012-11-29,187.5,189.17,185.52,187.08,163138,0
2012-11-30,187.81,187.81,185.46,187.09,191515,0
2012-12-03,188,188.12,185.29,185.52,162774,0
2012-12-04,185.19,187.13,184.85,185.73,164919,0
2012-12-05,185.55,186.82,183.46,185.77,152422,0
2012-12-06,184.96,186.43,183.21,184.62,168814,0
2012-12-07,185,185.18,183.14,184.02,147276,0
2012-12-10,184.27,189.68,184.2,188.43,207200,0
2012-12-11,189.76,191.55,188.23,190.7,236831,0
2012-12-12,191.18,191.93,187.19,187.32,154806,0
2012-12-13,187.75,188.79,186.58,187.53,99399,0
2012-12-14,187.27,189.05,185.94,188.55,155597,0
2012-12-17,188.8,191.03,188.49,190.15,95396,0
2012-12-18,190.33,194.19,189.54,193.71,139696,0
2012-12-19,193,194.09,191.37,191.62,346983,0
2012-12-20,192.08,195.12,191.63,195,158241,0
2012-12-21,191.6,193.85,191.32,191.43,318340,0
2012-12-24,191.88,193.88,190.79,192.83,49044,0
2012-12-26,192.98,193.6,190.75,191.39,81576,0
2012-12-27,191.87,192.76,188.41,191.63,122060,0
2012-12-28,190.46,191.57,188.48,188.59,72491,0
2012-12-31,188.81,193.48,187.55,193.3,93325,0
2013-01-02,198.88,199.56,193.72,197.88,154413,0
2013-01-03,197.73,198.76,195.81,196.72,117003,0
2013-01-04,199.22,199.85,196.1,197.02,260253,0
2013-01-07,201.34,204.53,199.56,201.77,325429,0
2013-01-08,202.11,202.95,198.94,200.56,145957,0
2013-01-09,201.03,206.27,200.38,204.66,210445,0
2013-01-10,206.26,206.26,201.31,202.7,245525,0
2013-01-11,202.54,204.32,201.55,201.88,159275,0
2013-01-14,201.43,205.84,201.43,205.27,132518,0
2013-01-15,204.45,204.68,202.6,204.11,105857,0
2013-01-16,203.79,205.42,203.49,204.11,104003,0
2013-01-17,204.74,208.54,204.23,207.78,188148,0
2013-01-18,208,210.89,206.72,209.3,193048,0
2013-01-22,209.12,210.1,207.79,210.04,136932,0
2013-01-23,208.61,212.86,208.61,211.01,209100,0
2013-01-24,211.58,212.85,209.1,211.09,177248,0
2013-01-25,210.81,214.31,210.81,214.31,73060,0
2013-01-28,213.67,214.64,211.15,212.13,107609,0
2013-01-29,212.26,213.34,211.27,213.21,92386,0
2013-01-30,212.93,214.1,210.75,211.56,121211,0
2013-01-31,210.93,214.68,209.99,212.53,93831,0
2013-02-01,214.78,215.63,213.83,214.6,71230,0
2013-02-04,213.32,213.98,211.13,212,94079,0
2013-02-05,213.97,217.16,212.66,216.19,115313,0
2013-02-06,215.81,218.45,214.07,216.52,207725,0
2013-02-07,217.68,221.63,216.53,221.56,236230,0
2013-02-08,219.38,222.48,219.05,221.15,166815,0
2013-02-11,221.01,221.73,217.8,219.37,165521,0
2013-02-12,219.45,220.8,217.89,217.99,107727,0
2013-02-13,217.88,220.42,216.65,218.94,145470,0
2013-02-14,217.76,218.72,216.2,217.75,96018,0
2013-02-15,217.3,218.87,213.49,215.14,173109,0
2013-02-19,216.15,218.32,215.17,217.15,116931,0
2013-02-20,216.98,218.35,214.19,214.67,145059,0
2013-02-21,211.7,214.77,211.7,212.8,83700,0
2013-02-22,213.76,214.51,212.28,212.59,119250,0
2013-02-25,213.11,214.68,206.34,206.61,554416,0
2013-02-26,208,210.9,205.01,209.82,302885,0
2013-02-27,209.99,214.35,207.52,213.59,225151,0
2013-02-28,212,214.98,211.53,212.8,164459,0
2013-03-01,211.45,212.58,209.13,211.16,330795,0
2013-03-04,209.75,211.54,208.44,210.94,182187,0
2013-03-05,211.78,214.06,211.44,214.06,199744,0
2013-03-06,214.5,215.76,213.36,215.21,169375,0
2013-03-07,215.89,216.31,213.87,215.55,98773,0
2013-03-08,216.1,218.66,214.67,218.48,158302,0
2013-03-11,217.53,219.6,217.33,219.6,92494,0
2013-03-12,219.68,219.68,216.2,217.79,76816,0
2013-03-13,218.18,218.54,216.02,218.13,117300,0
2013-03-14,218.75,220.22,218.25,220.07,123799,0
2013-03-15,219.79,219.8,217.36,218.44,170032,0
2013-03-18,217.05,219.71,216.58,217.8,102266,0
2013-03-19,218.42,219.47,216.89,218.75,139174,0
2013-03-20,219.85,222.26,219.85,221.5,130811,0
2013-03-21,220.32,221.99,218.06,219.51,97342,0
2013-03-22,220.24,220.6,218.54,219.72,134175,0
2013-03-25,219.92,221.21,211.67,213.06,284353,0
2013-03-26,213.77,214.25,211.6,214.21,215106,0
2013-03-27,212.7,214.22,211.01,212.54,143563,0
2013-03-28,212.83,214.07,211.58,213.22,218769,0
2013-04-01,212.74,213.6,210.18,211.61,105768,0
2013-04-02,212.91,213.71,210.55,211.58,171228,0
2013-04-03,211.8,211.8,206.68,207.75,200433,0
2013-04-04,207.5,208.2,206.24,207.28,190320,0
2013-04-05,204.8,206.01,203.85,204.55,128762,0
2013-04-08,204.96,207.19,204.5,206.99,159190,0
2013-04-09,207.03,209.19,206.2,208.61,144727,0
2013-04-10,209.4,213.29,209.01,213.12,152812,0
2013-04-11,210,211.51,207.33,209.53,210368,0
2013-04-12,208.58,211.49,208.45,211.48,158700,0
2013-04-15,211.14,212.5,196.48,197.91,608655,0
2013-04-16,200.39,204.52,198.22,203.97,309575,0
2013-04-17,203.28,203.86,200.93,202.32,225162,0
2013-04-18,202.42,203.62,200.19,201.45,243485,0
2013-04-19,201.33,201.93,197.85,199.64,243997,0
2013-04-22,200.01,204.03,198.44,203.01,249203,0
2013-04-23,204.58,210.37,202.88,208.92,261561,0
2013-04-24,209.68,212.24,208.3,210.04,259439,0
2013-04-25,210.46,212.8,209.83,212,155431,0
2013-04-26,211.5,211.5,205.35,206.57,226964,0
2013-04-29,207.21,207.21,205.13,206.27,201896,0
2013-04-30,206.05,209.04,203.91,208.96,228305,0
2013-05-01,207.54,207.54,200.75,202.6,472035,0
2013-05-02,196,203.61,196,202.7,405825,0
2013-05-03,205.93,219.77,203.86,215.25,428554,0
2013-05-06,214.82,221.65,214.65,221.65,326526,0
2013-05-07,217.03,221.29,216.55,220.76,381249,0
2013-05-08,220.33,224.99,219.45,224.99,205547,0
2013-05-09,223.95,225.66,221.43,223.41,134165,0
2013-05-10,224.19,227.19,223.38,226.62,136202,0
2013-05-13,225.85,225.93,223.18,224.18,114769,0
2013-05-14,224.63,227.01,224.11,226.71,123573,0
2013-05-15,226.39,229.68,226.39,228,170504,0
2013-05-16,226.61,226.8,220.52,221.19,331498,0
2013-05-17,222.59,224.2,221.05,224.01,168795,0
2013-05-20,223.46,225.63,222.07,223.11,116922,0
2013-05-21,223.15,224.32,222.22,223.39,105813,0
2013-05-22,223.17,224.74,219.49,220.3,134553,0
2013-05-23,217.51,222.17,216,222.06,138373,0
2013-05-24,220.44,222.27,218.71,221.97,138197,0
2013-05-28,225.15,227.1,223.86,225.85,159791,0
2013-05-29,223.64,225.22,221.34,222.55,151949,0
2013-05-30,222.91,225.18,222.52,224.32,202587,0
2013-05-31,223.04,224.63,218.18,218.26,161183,0
2013-06-03,218.69,219.63,212.78,218.1,216265,0
2013-06-04,218.57,219.81,215.13,215.68,208322,0
2013-06-05,215.4,216.12,211.86,212.16,110121,0
2013-06-06,211.85,215.48,211.85,215.43,185547,0
2013-06-07,218.29,219.29,215.88,217.57,130998,0
2013-06-10,218.33,219.6,215.94,216.52,94835,0
2013-06-11,213.66,215.36,211.25,213.09,189971,0
2013-06-12,214.61,214.95,211.97,212.64,134529,0
2013-06-13,212.05,215.42,211.83,215.11,197238,0
2013-06-14,213.64,215.58,211.49,211.78,92019,0
2013-06-17,213.76,216.78,213.63,215.81,130657,0
2013-06-18,216.05,217.62,214.79,216.72,83364,0
2013-06-19,216.11,216.84,213.03,213.28,73005,0
2013-06-20,211.19,211.52,203.49,203.91,227601,0
2013-06-21,205.03,206.38,203.57,204.88,208067,0
2013-06-24,202.13,203.47,199.91,202,238321,0
2013-06-25,203.52,204.48,200.78,201.61,189212,0
2013-06-26,203.66,205.19,200.87,201.46,324696,0
2013-06-27,202.96,203,201.5,202.3,264766,0
2013-06-28,201.94,202.94,200.88,201.2,287233,0
2013-07-01,202.34,207.18,202.34,206.09,217129,0
2013-07-02,204.87,208.26,204.82,205.55,162388,0
2013-07-03,204.13,207.27,204.13,205.74,63562,0
2013-07-05,207.95,210.82,207.32,210.15,121259,0
2013-07-08,211.66,213.57,208.82,208.87,97286,0
2013-07-09,209.92,213.64,208.25,212.42,180745,0
2013-07-10,212.2,213.2,210.9,212.8,91903,0
2013-07-11,216.85,217,211.83,214.92,115977,0
2013-07-12,214.47,216.59,214.47,215.77,81504,0
2013-07-15,216.06,217.19,215.66,216.29,48631,0
2013-07-16,216.21,216.56,212.85,213.37,96971,0
2013-07-17,214.49,215.48,212.53,213.48,83755,0
2013-07-18,214.51,215.78,211.43,215.17,111535,0
2013-07-19,214.55,217.85,214.55,216.96,73962,0
2013-07-22,217.08,219.18,216.78,219.17,80698,0
2013-07-23,219,220.45,216.21,218.95,189580,0
2013-07-24,220.24,222.86,218.38,222.08,167781,0
2013-07-25,221.75,225,220.43,223.05,231009,0
2013-07-26,220.71,222.86,210.88,219.54,290854,0
2013-07-29,222,222.77,219.37,219.48,283043,0
2013-07-30,220.62,222.28,219.47,221.01,80000,0
2013-07-31,221.44,223.85,220.6,220.6,111930,0
2013-08-01,223.76,229.89,223.3,227.19,201642,0
2013-08-02,210,228,210,227.21,133135,0
2013-08-05,226.65,229.35,226.61,229.08,105919,0
2013-08-06,227.48,229.57,226.08,229,146981,0
2013-08-07,228.15,228.98,225.5,228.69,184337,0
2013-08-08,228.65,229.68,227.42,228.5,176511,0
2013-08-09,228.1,229.87,227.92,228.21,42370,0
2013-08-12,227.74,229.93,227.59,229.88,50153,0
2013-08-13,229.98,230.6,228.7,230.39,70986,0
2013-08-14,230.9,230.91,228.17,229.61,69611,0
2013-08-15,226.25,228.61,224.61,225.11,85282,0
2013-08-16,224.89,227.49,223.72,225.71,81042,0
2013-08-19,224.73,226.36,224,224.05,50514,0
2013-08-20,223.37,226.29,222.86,225.33,34352,0
2013-08-21,224.19,226.45,223.17,223.44,51296,0
2013-08-22,223.46,231.03,223.28,230.25,79563,0
2013-08-23,231.52,231.55,226.77,229,43553,0
2013-08-26,229,229.93,226.75,227.41,49579,0
2013-08-27,225,226.16,222.4,222.41,79874,0
2013-08-28,222.33,226.09,221,224.56,95703,0
2013-08-29,223.36,227.68,222.38,224.95,111488,0
2013-08-30,224.97,224.97,219.87,220.23,87269,0
2013-09-03,223.13,225.02,217.82,221.08,225800,0
2013-09-04,221,227.22,220.25,226.11,100714,0
2013-09-05,225.78,226.7,223.82,223.96,89380,0
2013-09-06,227,229.96,223.61,228.11,187330,0
2013-09-09,228.56,230.17,228.45,229.33,64493,0
2013-09-10,230.46,233.45,229.33,232.91,86292,0
2013-09-11,232.59,234.3,231.19,232.82,85453,0
2013-09-12,232.54,236.6,232.36,235.05,92106,0
2013-09-13,235.79,237.24,233.12,235.22,113798,0
2013-09-16,239.61,241.13,235.92,239.32,130175,0
2013-09-17,239.03,240.21,237.64,239.23,66260,0
2013-09-18,238.25,241.11,235.91,240.38,61465,0
2013-09-19,241.04,241.85,238.95,240.95,76396,0
2013-09-20,241.68,242.41,238.5,238.52,182729,0
2013-09-23,238.92,240.65,236.52,239.97,76637,0
2013-09-24,240.45,242.49,238.32,239.4,121240,0
2013-09-25,240.4,241.9,238.28,240.38,103794,0
2013-09-26,241.08,243.57,239.49,242.56,86854,0
2013-09-27,241.05,242,239.7,240.19,70530,0
2013-09-30,236.31,241.98,236.22,240.09,158884,0
2013-10-01,240.45,247,238.9,242.53,275320,0
2013-10-02,241.21,242.73,239.09,241.3,114450,0
2013-10-03,241.04,242,236.63,238.84,136664,0
2013-10-04,238.57,242.25,237.6,239.76,114516,0
2013-10-07,237.24,240.48,237.13,238.3,128525,0
2013-10-08,237.39,239.93,233.66,233.71,121410,0
2013-10-09,234.15,235.55,231.05,233.98,152323,0
2013-10-10,237.54,241.2,237.54,240.31,74499,0
2013-10-11,239.25,243.59,239.25,241.85,106304,0
2013-10-14,241.01,244.42,240.16,243.35,89092,0
2013-10-15,242.87,243.45,238.91,239.67,120201,0
2013-10-16,241.71,243.89,240.17,241.01,126590,0
2013-10-17,240.03,246.11,239.15,245.15,103236,0
2013-10-18,246.5,247.53,244.41,247.31,210660,0
2013-10-21,247.55,250,246.07,247.11,118593,0
2013-10-22,247.75,250.15,245.14,246.18,130483,0
2013-10-23,245.69,247.1,244.02,244.98,110203,0
2013-10-24,245.04,250.5,245.04,249.99,173181,0
2013-10-25,250.95,251.25,248.11,250.46,197274,0
2013-10-28,249.86,249.86,246.52,247.99,112317,0
2013-10-29,248.27,250.24,246.66,249.29,236571,0
2013-10-30,249.06,250.3,246.95,247.92,237615,0
2013-10-31,248.14,251.13,247.24,247.46,102500,0
2013-11-01,247.45,249.06,245.84,247.59,54885,0
2013-11-04,248.33,248.46,246.36,247.13,86660,0
2013-11-05,246.48,249.2,245.07,246.61,75159,0
2013-11-06,247.79,249.46,246.09,247.52,67699,0
2013-11-07,247.79,250.03,243.43,244.99,140045,0
2013-11-08,236.22,242.29,235.52,239,431387,0
2013-11-11,238.11,240.49,236.53,240.36,166440,0
2013-11-12,239.67,241.54,237.83,240.25,218069,0
2013-11-13,239.34,240.8,237.56,240.28,252327,0
2013-11-14,239.6,244.2,239.2,243.62,170761,0
2013-11-15,243.67,248.94,243.67,247.49,180651,0
2013-11-18,247.35,248.92,243.43,244.79,148439,0
2013-11-19,244.07,248.41,242.8,248.34,246998,0
2013-11-20,247.72,249.52,246.76,248.4,161331,0
2013-11-21,249.35,253.31,247.97,253.27,124627,0
2013-11-22,254.1,255,251.24,252.93,192482,0
2013-11-25,253.8,253.8,248.67,250.22,296157,0
2013-11-26,250.49,251.36,248.33,248.33,1335764,0
2013-11-27,248.53,249.95,246.02,247.03,203917,0
2013-11-29,248.24,249.56,246.15,246.57,71045,0
2013-12-02,247.97,249.61,245.3,246.68,151919,0
2013-12-03,245.28,247.03,243.52,244.83,152575,0
2013-12-04,243.57,246.53,242.03,245.04,108047,0
2013-12-05,236.85,246.21,235.86,245.97,165865,0
2013-12-06,247.24,248.99,245.91,247.12,194464,0
2013-12-09,246.69,247.3,245.26,245.44,178907,0
2013-12-10,244.66,246.1,242.32,243.4,230219,0
2013-12-11,243.26,244.59,239.02,239.32,158090,0
2013-12-12,239.39,240.72,238.06,240.03,84615,0
2013-12-13,240.29,242.62,239.92,241.02,109515,0
2013-12-16,242.43,244.37,242.14,242.53,68926,0
2013-12-17,242.76,242.76,240.01,241.69,100159,0
2013-12-18,242.42,245.64,240.72,245.26,161083,0
2013-12-19,245.09,245.09,239.79,240.72,324371,0
2013-12-20,240.7,241.96,239.94,241.07,320197,0
2013-12-23,242.65,243.8,242.44,243.08,163043,0
2013-12-24,243.79,243.79,242.1,242.85,65024,0
2013-12-26,243.61,243.61,242.33,242.89,71783,0
2013-12-27,242.72,244.99,242.72,244.01,71266,0
2013-12-30,243.75,245.55,241.72,241.8,112811,0
2013-12-31,242.45,243.29,242.08,242.59,113186,0
2014-01-02,241.09,243.19,239.92,241.53,154360,0
2014-01-03,241.17,243.88,239.03,242.71,149884,0
2014-01-06,243.17,244.78,241.15,242.42,183567,0
2014-01-07,243.71,248.92,243.26,248.36,189014,0
2014-01-08,247.94,249.77,246.78,249.67,151222,0
2014-01-09,250.05,251.22,248.59,249.5,161344,0
2014-01-10,249.94,250.53,247.85,249.99,88979,0
2014-01-13,248.91,250.64,245.95,247.27,80094,0
2014-01-14,248.55,252.54,245.88,252.45,124345,0
2014-01-15,252.19,254.03,249.74,253.2,135809,0
2014-01-16,252.49,254.73,251.83,254.07,68072,0
2014-01-17,252.92,255.25,251.7,254.29,80748,0
2014-01-21,254.76,256,252.79,255.73,67457,0
2014-01-22,256.07,256.98,254.47,255.85,62802,0
2014-01-23,255.59,256.94,251.59,253.59,137568,0
2014-01-24,251.63,251.63,243.09,243.44,235768,0
2014-01-27,243.68,243.68,240.15,241.62,174327,0
2014-01-28,242.31,248.74,241.88,248.63,264771,0
2014-01-29,245.86,249.96,244,244.67,191746,0
2014-01-30,249.21,249.62,246.05,249.43,160266,0
2014-01-31,243.03,247.96,243.03,246.3,157889,0
2014-02-03,246.36,247.85,234.34,234.71,354623,0
2014-02-04,236.63,238.9,235.23,237.81,500097,0
2014-02-05,238.81,238.81,235.2,235.87,337078,0
2014-02-06,242.2,254.96,242.2,254,503073,0
2014-02-07,254,258.31,250.67,255.24,238207,0
2014-02-10,254.47,255.79,252.91,254.44,190415,0
2014-02-11,254.24,255.51,251.87,254.33,182971,0
2014-02-12,254,255.26,249.8,251.95,215217,0
2014-02-13,250.73,252.72,250.01,251.92,171926,0
2014-02-14,251.03,252.78,248.5,249.64,210574,0
2014-02-18,249.49,250.37,246.7,247.01,245539,0
2014-02-19,246.59,248.04,243.65,243.8,151687,0
2014-02-20,244.87,246.06,243.71,245.04,266494,0
2014-02-21,244.26,245.64,243.14,243.18,164977,0
2014-02-24,244.4,246.56,244.02,245.89,375435,0
2014-02-25,246.59,246.98,244.78,246.17,195381,0
2014-02-26,248,249.38,245.05,248.05,179656,0
2014-02-27,247.09,248.47,246.51,247.28,129671,0
2014-02-28,247.07,248,244.63,245.76,174279,0
2014-03-03,245.62,245.93,240.27,241.08,182786,0
2014-03-04,244.35,245.7,243.45,245.07,162733,0
2014-03-05,245.2,246.33,243.57,243.6,167795,0
2014-03-06,244.94,245.54,243.25,244.58,95208,0
2014-03-07,246.29,246.3,244.37,245.59,99564,0
2014-03-10,245.59,247.08,242.5,244.48,101993,0
2014-03-11,244.64,245.21,241.59,243.27,114572,0
2014-03-12,241.81,243.94,240.37,243.72,121250,0
2014-03-13,244.72,245.33,238.6,238.92,129272,0
2014-03-14,238.92,239.62,236.28,236.56,142630,0
2014-03-17,238.17,240.29,237.34,238.75,129453,0
2014-03-18,238.81,242.11,237.87,241.24,109261,0
2014-03-19,241,242.9,236.21,236.97,97842,0
2014-03-20,236.63,238.88,236.63,238.4,55895,0
2014-03-21,239.08,239.08,235.27,235.57,192079,0
2014-03-24,236.57,236.57,229.06,232.12,220307,0
2014-03-25,233.38,235.19,232.06,233.7,237062,0
2014-03-26,235.53,235.77,232.92,233.22,168500,0
2014-03-27,233.8,234.24,230.57,231.19,92561,0
2014-03-28,232.61,235.36,231.62,232.08,147461,0
2014-03-31,233.43,236.29,231.86,235.68,257218,0
2014-04-01,236.03,238.62,234.5,238.28,204205,0
2014-04-02,239.07,242.29,237.87,240.17,167140,0
2014-04-03,240.6,242.7,239.15,240.04,112402,0
2014-04-04,241.83,243.49,234.25,235.09,106930,0
2014-04-07,234.65,235.54,227.95,229.22,142197,0
2014-04-08,229.3,233.01,228.09,232.43,151014,0
2014-04-09,234.07,235.13,229.84,233.24,201821,0
2014-04-10,232.81,232.81,224.37,224.37,287932,0
2014-04-11,223.5,226.6,223.21,223.8,164176,0
2014-04-14,225.55,227.99,223.17,224.87,153204,0
2014-04-15,225.27,226.75,221,224.99,212458,0
2014-04-16,226.89,229.65,226.49,228.85,169130,0
2014-04-17,229.03,235.29,228.25,233.5,261264,0
2014-04-21,233.67,234.96,231.93,233.85,85739,0
2014-04-22,234.07,237.04,234.07,234.24,131210,0
2014-04-23,234.2,235.88,232.14,234.3,123983,0
2014-04-24,235.66,236.97,231.57,234.1,98687,0
2014-04-25,233.93,234.94,229.46,229.99,83975,0
2014-04-28,231.33,231.57,226.86,230.47,257728,0
2014-04-29,230,230.25,227.27,228.29,146726,0
2014-04-30,228.27,233.6,227.67,233.12,189756,0
2014-05-01,233.49,236.99,231.92,233.15,114947,0
2014-05-02,232.76,236.13,231.84,235.3,140757,0
2014-05-05,233.4,238.41,231.5,237.73,213505,0
2014-05-06,236.83,238.26,235.14,235.82,257429,0
2014-05-07,236.09,237.24,231.98,236.61,246708,0
2014-05-08,236.61,241.41,235.39,235.85,241125,0
2014-05-09,234.46,244.47,232.58,241.79,247528,0
2014-05-12,241,244.03,238.5,241.48,200529,0
2014-05-13,242.1,243.1,240.3,240.92,108873,0
2014-05-14,240.98,241.5,239.8,240.51,204383,0
2014-05-15,240.47,242.2,238.74,241.64,271199,0
2014-05-16,240.97,245.79,240.96,245.26,217933,0
2014-05-19,244.53,245,242.72,243.89,167733,0
2014-05-20,242.98,244.79,241.08,241.85,169130,0
2014-05-21,243.24,244.99,241.36,242.26,85783,0
2014-05-22,242.67,244.76,241.51,243,73242,0
2014-05-23,243.17,245.35,242.09,245.14,78927,0
2014-05-27,246.81,247.66,244.04,244.97,101011,0
2014-05-28,244.73,246.65,244.51,245.29,105600,0
2014-05-29,245.2,247.16,244.28,245.66,120375,0
2014-05-30,245.45,246.59,244.35,245.02,174024,0
2014-06-02,245.27,247.62,244.02,246.51,135356,0
2014-06-03,245.41,246.94,244.16,244.62,195348,0
2014-06-04,244.33,245.55,243.06,244.6,161809,0
2014-06-05,244.7,249.59,244.7,249.31,99993,0
2014-06-06,249.32,250.52,248.72,250.2,108390,0
2014-06-09,249.43,253.13,249.43,251.45,105663,0
2014-06-10,250.47,251.22,248.41,248.62,134700,0
2014-06-11,247.87,249.09,245.92,246.91,170521,0
2014-06-12,246.71,248.26,244.44,245.34,155791,0
2014-06-13,246.41,248.07,245.01,247.35,89501,0
2014-06-16,247.07,248.39,244,245.4,97570,0
2014-06-17,245,249.32,243.77,247.01,145613,0
2014-06-18,247.03,248.19,245.87,247.67,92676,0
2014-06-19,248.49,249.41,246.21,246.99,99507,0
2014-06-20,247.93,252.76,247.93,250.24,224882,0
2014-06-23,250.69,251.99,250.18,251.05,110578,0
2014-06-24,250.04,251.65,247.51,247.67,142015,0
2014-06-25,247.6,249.58,245.95,248.55,74692,0
2014-06-26,248.9,249.47,245.61,248.9,75713,0
2014-06-27,248.89,253.36,248.22,251.35,179448,0
2014-06-30,250.95,253.34,250.25,253.18,135511,0
2014-07-01,254.33,258.19,253.92,257.01,242450,0
2014-07-02,256.62,257.3,254.81,255.04,115400,0
2014-07-03,255.21,258.05,255.21,256.74,48610,0
2014-07-07,256.68,256.68,253.41,255.3,100153,0
2014-07-08,254.29,254.54,251.78,254.17,93143,0
2014-07-09,254.55,254.55,251.84,252.84,99766,0
2014-07-10,249.28,251.56,248.68,250.54,87100,0
2014-07-11,250.83,252.17,249.24,251.28,82901,0
2014-07-14,253.35,253.39,251.36,252.46,75771,0
2014-07-15,252.55,253.46,250.09,252.62,74232,0
2014-07-16,253.48,253.93,250.09,253.62,166099,0
2014-07-17,251.82,253.26,249.6,249.99,102745,0
2014-07-18,251.33,255.01,251.01,254.62,82899,0
2014-07-21,253.23,255.44,252.36,254.74,164354,0
2014-07-22,255.42,262.33,255.15,262.25,224139,0
2014-07-23,265.68,267.22,258.01,259.01,144446,0
2014-07-24,260.59,260.84,257.9,259.79,154380,0
2014-07-25,255.68,265.84,251.25,263.55,289894,0
2014-07-28,263.34,264.03,259.47,261.39,151318,0
2014-07-29,261.37,262.35,258.98,259.27,159354,0
2014-07-30,260.94,261.81,258.7,261.78,125574,0
2014-07-31,259.29,260.71,255.02,257.14,119651,0
2014-08-01,256.3,257.26,253.16,255.76,185853,0
2014-08-04,256.59,258.17,253.03,257.66,149176,0
2014-08-05,256.4,259.47,256.4,258.02,99780,0
2014-08-06,256.61,259.44,256.61,257.22,146770,0
2014-08-07,258.17,259.39,256.4,257.45,120912,0
2014-08-08,257.61,260.99,256.85,260.12,99088,0
2014-08-11,261.99,263.01,258.65,259.82,130557,0
2014-08-12,259.04,260.79,257.56,259.05,108773,0
2014-08-13,259.97,264.18,259.51,264.01,139144,0
2014-08-14,263.98,266.64,262.74,265.8,124500,0
2014-08-15,267,268.73,265.02,266.36,118761,0
2014-08-18,267.88,270.67,266.99,269.36,195905,0
2014-08-19,270.45,270.45,268.57,269.6,150936,0
2014-08-20,268.48,271.06,267.86,270.8,79389,0
2014-08-21,271.62,272.24,269.74,271.65,120760,0
2014-08-22,271.97,273.32,269.14,269.47,94841,0
2014-08-25,270.49,272.5,269.82,270.64,62440,0
2014-08-26,271.9,272.24,270.24,271.42,71995,0
2014-08-27,272.24,272.24,269.74,270.55,71386,0
2014-08-28,269.96,271.85,269.41,270.44,53823,0
2014-08-29,271.62,271.62,269.65,270.48,69161,0
2014-09-02,270.08,274.36,269.93,272.78,142421,0
2014-09-03,272.9,274.48,271.89,272.84,105944,0
2014-09-04,272.83,274.42,270.39,271.22,120985,0
2014-09-05,270.91,272.58,269.24,272.28,88485,0
2014-09-08,272.16,273.18,269.77,270.71,140880,0
2014-09-09,270.91,270.91,267.61,267.87,83008,0
2014-09-10,269.36,269.36,265.41,267.91,127766,0
2014-09-11,266.71,271.55,266.71,270.15,114524,0
2014-09-12,270.1,271.75,267.63,269.12,102660,0
2014-09-15,269.57,269.57,266.7,267.51,68443,0
2014-09-16,267.58,269.54,265.28,267.86,178752,0
2014-09-17,267.89,268.86,265.76,267.19,68320,0
2014-09-18,267.44,269.17,266.45,268.04,57143,0
2014-09-19,268.57,270.41,264.63,265.36,175131,0
2014-09-22,265.4,265.69,261.31,262.27,145305,0
2014-09-23,262.1,262.2,259.26,259.41,147787,0
2014-09-24,259.85,262.98,257.99,262.17,114573,0
2014-09-25,260.81,261.77,257.56,258.68,128411,0
2014-09-26,258.95,260.03,257.02,258.34,124611,0
2014-09-29,254.76,258.38,254.76,257.36,102686,0
2014-09-30,256.56,258.14,255.02,256.13,159348,0
2014-10-01,256.69,257.4,251.43,251.79,216566,0
2014-10-02,251.99,253.66,249.09,251.42,167206,0
2014-10-03,252.75,254.05,251.56,252.34,118356,0
2014-10-06,253.34,254.49,251.94,253.59,107877,0
2014-10-07,252.04,252.98,248.47,248.52,76724,0
2014-10-08,248.77,252.94,246.32,252.61,98753,0
2014-10-09,251.12,252.53,246.31,247.26,128407,0
2014-10-10,247.96,248.47,239.84,240.27,165162,0
2014-10-13,240.6,242.31,236.17,236.65,129323,0
2014-10-14,237.26,239.69,236.02,236.42,134567,0
2014-10-15,232.67,235.87,229.6,233.85,253866,0
2014-10-16,229.45,237.85,228.3,236.64,212083,0
2014-10-17,240,242.12,239.86,240.92,79878,0
2014-10-20,240.03,241.93,237.18,241.65,120319,0
2014-10-21,244.95,250.6,244.51,250.58,118716,0
2014-10-22,249.3,250.17,244.73,245.24,132022,0
2014-10-23,248.37,251.46,246.74,250.29,62124,0
2014-10-24,250.89,253.36,248.96,252,83931,0
2014-10-27,251.9,253.67,250.08,253.2,87021,0
2014-10-28,254.84,257.07,253.01,256.93,69107,0
2014-10-29,256.9,257.12,253,255.63,100067,0
2014-10-30,254.51,258.8,254.04,257.9,96540,0
2014-10-31,261.06,262.13,257.17,258.47,136592,0
2014-11-03,258.37,261.66,257.71,259.63,170869,0
2014-11-04,259.7,261.33,257.82,259.81,77331,0
2014-11-05,260.38,261.5,258.82,259.79,130809,0
2014-11-06,259.73,263.98,258.74,263.62,172900,0
2014-11-07,272,278.08,269.26,277.69,218611,0
2014-11-10,277.5,280.76,276.05,280.28,277203,0
2014-11-11,280.41,288.56,279.08,287.03,273709,0
2014-11-12,285.41,287.68,283.08,284.7,154394,0
2014-11-13,285.44,290.93,284.99,290.03,228951,0
2014-11-14,289.64,290.65,285.58,288.27,137726,0
2014-11-17,289.75,293.03,287.62,288.97,208172,0
2014-11-18,288.25,293.67,288.25,291.65,198821,0
2014-11-19,291.47,293.31,290.58,292.41,96934,0
2014-11-20,290.3,293.46,290.3,292.51,110164,0
2014-11-21,294.4,295.83,292.8,293.54,114689,0
2014-11-24,293.62,297.35,293.62,296.89,152088,0
2014-11-25,298.83,300.31,295.5,295.93,150265,0
2014-11-26,296.36,296.67,292.63,294.08,129414,0
2014-11-28,292.53,295.29,292.21,293.26,67403,0
2014-12-01,291.3,294.47,290.21,292.04,174445,0
2014-12-02,294.34,296.48,292.81,294.79,138337,0
2014-12-03,293.57,298.65,293,298.43,91695,0
2014-12-04,298.86,300.32,296.91,298.11,160120,0
2014-12-05,298.03,299.26,294.16,295.7,169416,0
2014-12-08,294.39,298.39,291.55,292,155706,0
2014-12-09,288.58,293.21,288.58,292.68,208334,0
2014-12-10,292.22,293.77,285.62,286.65,191001,0
2014-12-11,291.98,294.4,288.22,290.34,129940,0
2014-12-12,288.11,291.59,287.24,287.7,97074,0
2014-12-15,290.59,290.66,278.46,281.13,215886,0
2014-12-16,279.15,283.69,279.01,279.17,133994,0
2014-12-17,279.73,290.51,278.68,290.15,242177,0
2014-12-18,288.52,296.06,288.5,295.82,135546,0
2014-12-19,297.17,301.55,294.26,300.36,263893,0
2014-12-22,301.31,301.88,296.92,301.14,113934,0
2014-12-23,303.89,303.98,299.97,301.05,135194,0
2014-12-24,302.23,304.24,301.24,302.88,40862,0
2014-12-26,303.14,305.61,302.99,304.33,54241,0
2014-12-29,303.48,306.92,302.99,305.89,67773,0
2014-12-30,305.2,306.91,303.77,305.44,60508,0
2014-12-31,305.27,308.67,302.41,302.46,108918,0
2015-01-02,303.2,306.91,299.07,301.95,64657,0
2015-01-05,299.61,300.74,294.62,295.45,99456,0
2015-01-06,295.12,297.73,288.94,291.12,145193,0
2015-01-07,295.39,296.62,293.52,296.49,145503,0
2015-01-08,299.96,303.84,298.59,300.72,129843,0
2015-01-09,301.68,302.7,297.86,299.28,65467,0
2015-01-12,299.67,299.67,294.75,296.32,86936,0
2015-01-13,298.26,303.46,292.98,296.64,87928,0
2015-01-14,293.82,298.19,291.96,297.19,83278,0
2015-01-15,297.25,297.25,286.35,289.09,273424,0
2015-01-16,287.95,292.52,287.89,292,203751,0
2015-01-20,293.86,296,289.59,294.55,153251,0
2015-01-21,295.11,297.43,293.07,295.77,100854,0
2015-01-22,298.02,307.65,294.37,304.77,154213,0
2015-01-23,304.56,305.38,302.39,303.05,118304,0
2015-01-26,301.62,303.98,298.89,303.5,118221,0
2015-01-27,299.99,301.81,296.37,298.5,132533,0
2015-01-28,300.75,306.36,298.92,299.77,123323,0
2015-01-29,299.21,306.61,296.49,305.56,150042,0
2015-01-30,304.22,305.99,299.23,303.95,187788,0
2015-02-02,304.93,308.15,300.81,307.08,256046,0
2015-02-03,308.52,312.21,306.06,311.29,192092,0
2015-02-04,311.28,312.9,308.31,310.49,161304,0
2015-02-05,313.01,314.07,309.79,311.27,175968,0
2015-02-06,328,328,306.9,308.91,237546,0
2015-02-09,305.95,308.09,302.89,304.84,196037,0
2015-02-10,305.77,307.05,302.02,302.88,165347,0
2015-02-11,302.95,305.98,301.96,303.42,107964,0
2015-02-12,305.83,308.58,305.83,307.13,151258,0
2015-02-13,306.73,308.91,305.64,307,111656,0
2015-02-17,306.52,310.25,305.02,309.13,147286,0
2015-02-18,308.04,311.94,306.32,310,111847,0
2015-02-19,309.39,311.99,308.43,309.22,98328,0
2015-02-20,308.44,314.19,306.48,313.63,90520,0
2015-02-23,313.63,314.95,310.8,312.47,80474,0
2015-02-24,312.75,314.75,312.22,313.04,76860,0
2015-02-25,313.09,318.61,311.57,316.92,113167,0
2015-02-26,315.89,317.55,314.3,314.66,83589,0
2015-02-27,313.81,316.19,313.69,314.17,73900,0
2015-03-02,311.65,318.25,311.65,317.52,113900,0
2015-03-03,317.22,317.96,311.67,315.19,100200,0
2015-03-04,312.74,315.16,309.83,312.98,93600,0
2015-03-05,313.5,314.78,311.45,313.66,209100,0
2015-03-06,312.58,314.27,310.53,310.97,141600,0
2015-03-09,308.93,312.62,308.74,310.38,130500,0
2015-03-10,308.15,309.61,305.52,306.27,144900,0
2015-03-11,306.74,310.57,305.89,309.46,114600,0
2015-03-12,312.07,317.92,311.68,317.09,88600,0
2015-03-13,317.03,318.75,313.01,314.65,118000,0
2015-03-16,317.57,322.04,316.49,320.73,113700,0
2015-03-17,318.22,320.89,316.08,320.54,182600,0
2015-03-18,316.2,326.57,316.2,324.39,130300,0
2015-03-19,327.96,332.47,325.07,330.71,166700,0
2015-03-20,331.83,332.45,330.26,331.84,249200,0
2015-03-23,332.42,333.45,328.51,328.67,79600,0
2015-03-24,327.77,329.46,324.87,325.17,111100,0
2015-03-25,325.31,327.65,320.09,320.4,80500,0
2015-03-26,318.61,320.84,318.15,318.88,84400,0
2015-03-27,319.62,324.55,318.64,323.29,60400,0
2015-03-30,323.89,327.67,323.57,324.83,111000,0
2015-03-31,321.92,331.02,321.92,328.65,156118,0
2015-04-01,327.42,327.42,320.54,325.09,127400,0
2015-04-02,323.31,326.7,319.7,321.47,141800,0
2015-04-06,320.29,327.02,320.29,326.16,151700,0
2015-04-07,326.5,329.71,322.88,322.9,114238,0
2015-04-08,322.9,327.46,322.42,326.77,126500,0
2015-04-09,325.95,329.42,324.26,329.23,122246,0
2015-04-10,331.17,332.13,327.13,331.15,71700,0
2015-04-13,331.34,333.47,327.1,327.6,103500,0
2015-04-14,327.74,328.13,323.71,324.5,89600,0
2015-04-15,325.41,328.26,325.27,327.09,73694,0
2015-04-16,327.48,327.58,324.55,325.74,54936,0
2015-04-17,324.28,325.24,319.04,320.54,112500,0
2015-04-20,321.84,325.01,320.68,323.19,104175,0
2015-04-21,325.08,325.08,322.52,323.48,46639,0
2015-04-22,322.6,324.53,320.28,324.14,71067,0
2015-04-23,324.24,326.65,323.07,324.36,63100,0
2015-04-24,324.52,326.47,321.41,322.06,61962,0
2015-04-27,322.56,324.85,319.25,320.02,88400,0
2015-04-28,320.08,323.74,317.82,322.43,70600,0
2015-04-29,321.4,322.84,318.17,320.56,125300,0
2015-04-30,318.08,323.77,315.19,317.01,185400,0
2015-05-01,318.18,322.12,317.31,320.5,149400,0
2015-05-04,320.97,324.25,320.97,324.04,85200,0
2015-05-05,322.59,324.87,318.95,321.23,146100,0
2015-05-06,321.32,323.68,319.28,323.39,156845,0
2015-05-07,324.53,325.75,319.72,321.89,145248,0
2015-05-08,338.25,338.49,324.66,326.29,338200,0
2015-05-11,325.04,327.46,323.65,325.02,183700,0
2015-05-12,323.87,324.6,321.32,321.61,192241,0
2015-05-13,323.33,326,320.59,323.42,192800,0
2015-05-14,324.81,325.62,322.72,325.6,139500,0
2015-05-15,326.57,327.61,323.74,325.62,130325,0
2015-05-18,324.25,328.22,324.02,327.55,126672,0
2015-05-19,329.53,330.48,326.37,329.59,127800,0
2015-05-20,329.59,332.23,327.86,331.3,109400,0
2015-05-21,331.6,333.2,328.2,330.84,142900,0
2015-05-22,330.44,331.55,328.6,330.59,110200,0
2015-05-26,328.3,328.3,324.03,325.28,146508,0
2015-05-27,326.73,330.21,326.65,330.02,129600,0
2015-05-28,329.44,331.21,327.63,328.18,126642,0
2015-05-29,326.25,328.11,324,324.68,171000,0
2015-06-01,325.16,327.71,321.8,325.61,132173,0
2015-06-02,324.94,330.99,322.99,329.21,137616,0
2015-06-03,331.18,336.4,329.53,336.13,185500,0
2015-06-04,334.76,336.58,329.14,329.89,112700,0
2015-06-05,329.1,330.78,328.03,329.66,150300,0
2015-06-08,331.09,331.09,327.55,328.32,83300,0
2015-06-09,331.04,333.29,327.58,332.66,138792,0
2015-06-10,333.62,338.02,333.62,336.89,118123,0
2015-06-11,337.75,340.25,337.2,340.09,138816,0
2015-06-12,338.87,340.05,335.9,337.54,87900,0
2015-06-15,336.48,337.59,331.34,336.61,109700,0
2015-06-16,335.61,340.02,335.61,339.41,159200,0
2015-06-17,340.58,343.52,338.89,343.14,131600,0
2015-06-18,342.91,346.67,341.15,342.04,192900,0
2015-06-19,343.08,343.08,337.98,338,144700,0
2015-06-22,340.71,343.68,338.65,343.29,243700,0
2015-06-23,343.34,345.65,341.97,343.44,113007,0
2015-06-24,343.73,344.85,341.07,342.45,143400,0
2015-06-25,342.76,343.42,337.29,342.48,163300,0
2015-06-26,343.48,346.14,340.47,343.12,225300,0
2015-06-29,340.75,342.79,337.86,339,171100,0
2015-06-30,342,342.37,338.73,341.46,133789,0
2015-07-01,343.96,348.27,341.96,344.96,229400,0
2015-07-02,345.52,346.8,342.87,346.46,112900,0
2015-07-06,343.93,348.87,341.85,346.13,111400,0
2015-07-07,346.85,346.85,341.7,345.28,183700,0
2015-07-08,342.49,343.26,327.74,329.01,486300,0
2015-07-09,333.43,333.43,327.93,329.1,150900,0
2015-07-10,331.61,335.58,331.11,334.64,138900,0
2015-07-13,337.2,340.29,335.96,339.79,149800,0
2015-07-14,340.79,342.74,339.82,341.88,120817,0
2015-07-15,342.96,343.35,339.49,340.87,160667,0
2015-07-16,343.23,345.98,340.54,345.67,262500,0
2015-07-17,345.57,346.61,343.56,345.01,131000,0
2015-07-20,346.01,350.11,344.99,346.92,202600,0
2015-07-21,345.95,348.3,339.03,341,295700,0
2015-07-22,340.73,347,339.72,340.35,237900,0
2015-07-23,341.35,342.9,336.83,337.52,194900,0
2015-07-24,337.6,340.91,334.58,335.73,157100,0
2015-07-27,334,334,328.3,329.57,291400,0
2015-07-28,332.25,336.92,329.76,334.99,198000,0
2015-07-29,334.66,341.26,333.11,337.75,132000,0
2015-07-30,337.64,344.26,334.11,340.38,159100,0
2015-07-31,336.97,338,327.43,337.6,451400,0
2015-08-03,338.41,339.54,330.94,332.99,215137,0
2015-08-04,332.51,335.52,328.99,330,147900,0
2015-08-05,332.08,334.91,330.03,332.96,160700,0
2015-08-06,332.48,335.8,326,327.1,157666,0
2015-08-07,327.37,329.67,324.09,329.33,180400,0
2015-08-10,329.21,336,329.21,334.12,192500,0
2015-08-11,329.5,330.99,325.1,327.5,226933,0
2015-08-12,325,327.71,316,319.41,341800,0
2015-08-13,318.85,325.06,318.85,321.61,169900,0
2015-08-14,320.8,324,318.44,322.03,113100,0
2015-08-17,320.61,327.31,318.1,326.6,90900,0
2015-08-18,326.5,329.93,323.32,325.11,121500,0
2015-08-19,323.22,324.11,318.87,320.92,118500,0
2015-08-20,317.71,323.53,310.74,311.29,187900,0
2015-08-21,306.67,310.86,302.42,304.76,340600,0
2015-08-24,280.55,301.04,280.55,291.08,443628,0
2015-08-25,298.98,300.29,285.58,287.67,337000,0
2015-08-26,294.76,301.56,288.33,298.95,293600,0
2015-08-27,302.96,306.09,298.66,305.69,147300,0
2015-08-28,306.25,306.61,299.66,300.2,217400,0
2015-08-31,299.8,300.38,294.81,296.55,235300,0
2015-09-01,289.69,292.76,285.97,286.79,247700,0
2015-09-02,290.55,297.18,287.03,297.18,173900,0
2015-09-03,300.51,301.04,294.14,296.27,150400,0
2015-09-04,293.24,295.95,288.48,288.99,307700,0
2015-09-08,297.25,301.55,294.71,298.25,223800,0
2015-09-09,302.04,304.63,297,298.09,249200,0
2015-09-10,295,296.84,289.18,290.96,373325,0
2015-09-11,290.51,302.41,287.78,299.77,396300,0
2015-09-14,299.34,300.02,293.89,294.5,195800,0
2015-09-15,295.5,298.46,293.44,296.4,130200,0
2015-09-16,297.16,302.23,294.67,299.86,148300,0
2015-09-17,300.41,306.4,297.88,303.14,188176,0
2015-09-18,300.69,301.03,292.92,293.45,432000,0
2015-09-21,294.19,298.28,291.41,292.33,166900,0
2015-09-22,288.46,291.26,284.62,285.57,358400,0
2015-09-23,285.79,287.5,280.95,281.73,285800,0
2015-09-24,278.91,281.23,276.36,279.18,271874,0
2015-09-25,281.42,285,277.54,281.09,237100,0
2015-09-28,278.71,282.2,275.3,277.62,208641,0
2015-09-29,277.72,283.43,277.2,282.43,268000,0
2015-09-30,285.81,288.24,282.89,284.74,319000,0
2015-10-01,285.12,288.04,281.55,284.19,231800,0
2015-10-02,280.83,290.26,280.28,290.21,94300,0
2015-10-05,292.97,295.9,286.51,289.78,222951,0
2015-10-06,288.5,288.51,279.31,284.46,277600,0
2015-10-07,285.23,292.65,283.67,287.6,415100,0
2015-10-08,286.5,293.47,284.51,292.17,168700,0
2015-10-09,292.6,295.2,290.06,293.71,166500,0
2015-10-12,293.7,297.77,292.27,295.52,119027,0
2015-10-13,293.3,297.79,290.29,291.19,98000,0
2015-10-14,290.78,292.93,282.35,283.27,259900,0
2015-10-15,284.42,288.32,282.05,288.01,216000,0
2015-10-16,289.01,292.35,286.18,291.33,153500,0
2015-10-19,290.94,295.83,290.03,291.4,137194,0
2015-10-20,290.94,296.11,290.73,294.43,115739,0
2015-10-21,296.28,300.03,292.86,293.13,222500,0
2015-10-22,294.26,302.4,294.26,300.44,274800,0
2015-10-23,303.61,306.22,300.45,304.27,185200,0
2015-10-26,302.75,302.75,297.73,300.68,186300,0
2015-10-27,300.4,305.84,297.02,300.57,204700,0
2015-10-28,301.9,307.69,299.88,307.37,180500,0
2015-10-29,305.46,311.24,305.46,309.43,209500,0
2015-10-30,309.62,312.52,307.26,310.99,212900,0
2015-11-02,311.37,314.4,310.25,313.08,158791,0
2015-11-03,311.49,315.47,310.61,314.25,553900,0
2015-11-04,314.47,315.73,311.73,312.88,176831,0
2015-11-05,314,315.48,310.62,312.36,283300,0
2015-11-06,325,334.44,316.19,327.66,361900,0
2015-11-09,326.97,330.48,323.31,328.09,246376,0
2015-11-10,326.87,332.23,325.81,331.7,229400,0
2015-11-11,333.24,336.62,332.1,332.83,225800,0
2015-11-12,330.52,333.39,324.99,325.11,160900,0
2015-11-13,325.27,330.16,323.94,328.19,164900,0
2015-11-16,326.72,333.55,326.72,333.05,173700,0
2015-11-17,333.08,339,331.85,336.32,170700,0
2015-11-18,337.8,341.79,334.1,341.14,218200,0
2015-11-19,340.48,341.74,337.15,340,155400,0
2015-11-20,340,347.05,338.29,343.57,191600,0
2015-11-23,343.57,343.61,336.9,340.57,196500,0
2015-11-24,337.56,340.52,334.93,340.15,183000,0
2015-11-25,339.49,342.07,338.14,340,164000,0
2015-11-27,340.82,345.16,339.45,344.77,103800,0
2015-11-30,344.11,345.45,341.24,342.78,171800,0
2015-12-01,344.49,346.44,339.55,342.17,175318,0
2015-12-02,341.23,344.32,335.31,336.12,198118,0
2015-12-03,336.48,338.2,330.02,332.17,250624,0
2015-12-04,332.35,341.05,331.83,338.72,207000,0
2015-12-07,337.19,339.92,335.4,338.66,137000,0
2015-12-08,338.06,339.95,330.58,334.36,274370,0
2015-12-09,332.63,335.65,328.02,331.53,222700,0
2015-12-10,331.42,336.6,325.4,333.63,134800,0
2015-12-11,330.2,332.47,327.93,330.38,148500,0
2015-12-14,329.67,334.83,329.64,334.45,178587,0
2015-12-15,336.67,339.79,332.89,336.18,138800,0
2015-12-16,338.99,341.23,335.88,340.7,177400,0
2015-12-17,340.81,343.79,332.06,332.06,164100,0
2015-12-18,331.87,335.05,329.28,331.06,332400,0
2015-12-21,332.57,337.26,330.13,332.73,142800,0
2015-12-22,333.6,339.17,331.16,337.11,132898,0
2015-12-23,338.67,341.3,336.6,340.02,140100,0
2015-12-24,339.5,342.62,337.67,341.86,48397,0
2015-12-28,340.4,343.85,339.55,343.46,101173,0
2015-12-29,345.3,348.39,345.23,345.75,90141,0
2015-12-30,345.53,347.22,343.3,344.14,59404,0
2015-12-31,342.52,344.715,338.72,339.13,83849,0
2016-01-04,333.07,334.77,325.71,329.34,210604,0
2016-01-05,330.29,336.8,328.7,331.38,131832,0
2016-01-06,328.24,331.34,322.37,324.74,194999,0
2016-01-07,318.79,320.36,314.865,315.73,229581,0
2016-01-08,318.72,321.4,313.35,313.93,210090,0
2016-01-11,315.39,319.99,308.78,310.86,216054,0
2016-01-12,312.38,317.5,310.46,317.02,340046,0
2016-01-13,318.4,326.64,310.635,311.58,161946,0
2016-01-14,312.33,316.605,309.03,310.66,184214,0
2016-01-15,303,314.48,301.34,313.62,309025,0
2016-01-19,316.45,316.9,305.12,308.43,218300,0
2016-01-20,304.53,309.515,298.02,307.45,263180,0
2016-01-21,307.9,309.5,302.85,307.08,172485,0
2016-01-22,310.1,323.15,310.1,316.25,335970,0
2016-01-25,316.09,319.35,314.21,316.02,203432,0
2016-01-26,316.41,317.208,313.78,315.23,153747,0
2016-01-27,314.28,316.82,310.815,312.85,208159,0
2016-01-28,315.39,315.39,306.39,307.4,220806,0
2016-01-29,308.39,313.31,307.606,312.85,669062,0
2016-02-01,310.29,319.06,310.29,317.32,306353,0
2016-02-02,314.48,316.15,310.95,311.72,183077,0
2016-02-03,312.42,313.87,303.08,309.26,357594,0
2016-02-04,308.18,318.08,307.08,313.98,425253,0
2016-02-05,313.68,322.24,307,311.68,487232,0
2016-02-08,308.43,309.7,292.891,298.14,346800,0
2016-02-09,294.97,308.705,291.325,307,301346,0
2016-02-10,309.67,315.14,306.894,307.56,199083,0
2016-02-11,301.95,304.55,295.89,299.31,196121,0
2016-02-12,301.31,307.07,299.53,307.07,131236,0
2016-02-16,310.26,314.43,308.575,312.69,165866,0
2016-02-17,314,321.81,313.34,321.43,195817,0
2016-02-18,321.41,321.98,315.03,316.8,151349,0
2016-02-19,314.57,322.14,314.57,322.14,164301,0
2016-02-22,325.69,325.98,321.87,324.08,162116,0
2016-02-23,322.96,329.83,314.7,316.34,167593,0
2016-02-24,313.72,316.39,309.92,315.25,130531,0
2016-02-25,317.21,319.44,314.07,318.03,101705,0
2016-02-26,318.94,320.55,316.63,316.75,88492,0
2016-02-29,317.06,319.09,314.69,314.91,189789,0
2016-03-01,316.57,331.9,316.57,329.41,236427,0
2016-03-02,329,331.71,325,330,177689,0
2016-03-03,329.81,333.26,328.7,332.45,138435,0
2016-03-04,331.62,337.75,326.7,334.48,155328,0
2016-03-07,333.2,336.44,331.33,335.95,124320,0
2016-03-08,331.21,336.4,330.43,334.53,207932,0
2016-03-09,335.77,335.77,327.77,329.87,192820,0
2016-03-10,331.9,335.56,325.7,329.29,130148,0
2016-03-11,332.26,337.555,332.1,335.7,76225,0
2016-03-14,335.49,338.58,328.1,333.69,141130,0
2016-03-15,331.92,334.325,329.3,332.73,94219,0
2016-03-16,332.45,337.44,332.44,336.74,81939,0
2016-03-17,337.08,337.14,332.43,332.49,160556,0
2016-03-18,331.34,338.43,331.34,334.92,331219,0
2016-03-21,334.43,336.61,332.82,334.82,109101,0
2016-03-22,332.04,338.945,332.04,336.86,95726,0
2016-03-23,337.33,339.75,335.12,337.18,111688,0
2016-03-24,335.24,338.38,334.53,337.89,77436,0
2016-03-28,339.06,342.57,338.36,342.04,136326,0
2016-03-29,340.55,348.43,340.55,347.09,172196,0
2016-03-30,348.94,349,340.61,343.24,111815,0
2016-03-31,343.53,345.8,340.78,344.76,123820,0
2016-04-01,342.33,350.92,342.05,349.9,178271,0
2016-04-04,350.61,353.86,348.85,350.59,126387,0
2016-04-05,350.07,359.62,345.505,348.39,113529,0
2016-04-06,349.79,357.01,348.52,356.5,245313,0
2016-04-07,354.05,355.95,344.01,347.76,197205,0
2016-04-08,351.39,353.84,349.03,350.28,118137,0
2016-04-11,351.63,355.745,346.92,350.67,134284,0
2016-04-12,350.65,355.61,349.35,354.08,108598,0
2016-04-13,356.26,361.48,350.22,359.34,126551,0
2016-04-14,359.14,363.428,355.275,358.95,82904,0
2016-04-15,358.7,361.91,354.72,360.29,152574,0
2016-04-18,359.7,365.26,357.585,361.23,102826,0
2016-04-19,361.07,362.78,359.96,362.18,83226,0
2016-04-20,361.44,364.07,352.71,359.71,224466,0
2016-04-21,362.36,368.41,356.85,365.14,126764,0
2016-04-22,366.68,367.84,361.62,365.71,113560,0
2016-04-25,364.27,365.54,357.37,361.45,181840,0
2016-04-26,363.57,363.57,359.27,361.66,112891,0
2016-04-27,362.97,366.97,360.77,365.49,95084,0
2016-04-28,363.68,367.09,357.5,359.32,168495,0
2016-04-29,357.08,360.07,353.98,357.95,144467,0
2016-05-02,358.23,363.83,357.78,362.99,135793,0
2016-05-03,359.25,360.825,356.77,359.13,84191,0
2016-05-04,357.78,357.78,351.14,354.69,159510,0
2016-05-05,357.13,364.05,356.16,364.05,241012,0
2016-05-06,362.59,363.14,348,357.26,313161,0
2016-05-09,356.7,362.639,356.7,359.94,173134,0
2016-05-10,361.68,367.19,353.53,366.42,221700,0
2016-05-11,363.96,366.49,361.1,363.42,225253,0
2016-05-12,365.25,370.1,363.33,369.23,288215,0
2016-05-13,367.31,372,362.14,367.93,270830,0
2016-05-16,368.21,371.98,366.65,369.89,154322,0
2016-05-17,370.4,373.47,363.3,365.65,213277,0
2016-05-18,363.88,371.28,362.66,367.82,144443,0
2016-05-19,367.52,375.73,360.8,363.35,262117,0
2016-05-20,365.37,369.33,360.81,364.05,348741,0
2016-05-23,365.24,369.1,362.36,366.21,230295,0
2016-05-24,366.71,371.8,365.01,371.16,260682,0
2016-05-25,371,374.64,368.03,368.57,193268,0
2016-05-26,368.16,371.98,367.395,370.19,214701,0
2016-05-27,371.85,373.73,369.76,371.61,139420,0
2016-05-31,373.8,375.49,370.97,375.32,255382,0
2016-06-01,373.1,377.78,368.64,375.94,157134,0
2016-06-02,376.83,377.58,374.54,377.37,125202,0
2016-06-03,376.17,376.17,372.02,374.1,217809,0
2016-06-06,375.7,378.73,372.909,377.99,154056,0
2016-06-07,378.38,378.97,376.125,377.58,118288,0
2016-06-08,377.51,385,376.07,384.05,275726,0
2016-06-09,383.22,386.68,379.67,385.5,162672,0
2016-06-10,381.28,383.08,377.11,377.69,214475,0
2016-06-13,374.16,380.2,371.2,375.1,152740,0
2016-06-14,373.66,375.6,371.57,373.3,95698,0
2016-06-15,375.39,377.58,372.07,372.3,78755,0
2016-06-16,370.69,375.26,368.61,374.45,83818,0
2016-06-17,373.33,376.125,367.48,369.82,205757,0
2016-06-20,374.12,377.74,374.12,375.99,107874,0
2016-06-21,376.54,377.94,373.29,374.74,119261,0
2016-06-22,375.6,383.56,374.61,377.94,106758,0
2016-06-23,377.14,382.02,375.86,381.56,172302,0
2016-06-24,366.2,373.87,360.55,361.6,351501,0
2016-06-27,358.79,362.69,343.61,348.52,381358,0
2016-06-28,351.95,357.75,348.99,357.5,192766,0
2016-06-29,361.6,362.568,357.26,360.65,152229,0
2016-06-30,360.52,364.94,359.49,364.92,361398,0
2016-07-01,365.01,371.74,365.01,368.96,134221,0
2016-07-05,365.12,369.87,361.75,363.19,204790,0
2016-07-06,359.83,367.85,357.57,366.61,133674,0
2016-07-07,366.34,367.92,363.45,366.75,94531,0
2016-07-08,370.87,377.19,370.87,373.03,113935,0
2016-07-11,375.86,377.33,372.47,375.32,105949,0
2016-07-12,378.32,381.98,377.93,379.11,133653,0
2016-07-13,378.15,381.49,378.15,379.43,88504,0
2016-07-14,383.38,386.51,383.19,385.17,153394,0
2016-07-15,386,387.77,384.46,385.09,67652,0
2016-07-18,385.86,387.167,382.38,384.47,118962,0
2016-07-19,382.96,385.079,381.35,385.04,98928,0
2016-07-20,386.81,391.18,386.33,389.47,82315,0
2016-07-21,387.68,389.18,382.5,385.26,111801,0
2016-07-22,384.57,388.35,381.97,387.08,76372,0
2016-07-25,387.61,387.61,380.35,383.64,67199,0
2016-07-26,383.71,390.22,383.71,387.98,185604,0
2016-07-27,387.64,393.68,386.63,391.02,119994,0
2016-07-28,392.1,400.67,390.11,397.69,195619,0
2016-07-29,401.33,412.48,399.87,411.21,264419,0
2016-08-01,410.93,416.75,409.26,410.74,155573,0
2016-08-02,411.36,411.36,400.17,400.32,243507,0
2016-08-03,399.07,400.99,397.56,398.98,198444,0
2016-08-04,398.43,400,395.73,396.14,212459,0
2016-08-05,397.06,399.58,395.16,398.93,195399,0
2016-08-08,399.86,400.14,397.09,398.45,156312,0
2016-08-09,398.02,401.15,398.01,400.05,92127,0
2016-08-10,400.42,403.19,398.32,401.87,134023,0
2016-08-11,404.04,406.255,401.98,403.4,88924,0
2016-08-12,401.05,404.01,399.62,399.93,127567,0
2016-08-15,401.7,403.68,399.61,403.33,106830,0
2016-08-16,402.64,404.555,399.4,399.86,89319,0
2016-08-17,400.84,402.62,398.67,401.1,102556,0
2016-08-18,400.2,406.48,400.2,405.49,167674,0
2016-08-19,404.73,410.38,402.21,407.97,207803,0
2016-08-22,405.97,409.91,405.35,408.72,118528,0
2016-08-23,409.46,413.8,409.46,410.6,151838,0
2016-08-24,408.99,409.66,402.215,402.94,75968,0
2016-08-25,403.39,408.985,401.95,405.02,137415,0
2016-08-26,407,415,406.29,409.45,341884,0
2016-08-29,408.68,412.43,406.915,408.07,189592,0
2016-08-30,406.76,408.45,402.6,404.33,268453,0
2016-08-31,408.48,408.48,402.01,403.07,346039,0
2016-09-01,404.08,407.31,401.25,404.72,258803,0
2016-09-02,408.22,408.89,401.55,401.55,5345986,0
2016-09-06,402.5,406.41,399.41,404.81,345670,0
2016-09-07,405.73,406.95,402.215,406.8,354365,0
2016-09-08,405.87,409.2,401.62,402.54,395503,0
2016-09-09,399.1,399.99,388.8,388.8,256742,0
2016-09-12,387.25,396.06,386.01,395.56,528841,0
2016-09-13,392.43,396.2,388.15,394.66,350949,0
2016-09-14,395.44,396.77,393.77,395.35,200766,0
2016-09-15,396.88,401.07,395.55,399.07,145306,0
2016-09-16,399.18,402.341,394.49,399.78,249478,0
2016-09-19,400.05,402.56,397.64,400.26,291844,0
2016-09-20,402.48,403.89,399.895,400.88,198819,0
2016-09-21,402.52,403.5,396.64,403.07,212274,0
2016-09-22,406.33,411.72,403.55,411.17,269977,0
2016-09-23,407.68,410.95,407.16,408.17,240475,0
2016-09-26,406.61,410.65,406.08,409.78,223558,0
2016-09-27,410.64,414.2,409.66,414.05,215834,0
2016-09-28,415.81,416.15,408.81,414.38,238081,0
2016-09-29,412.6,412.7,406.35,407.33,168888,0
2016-09-30,408.73,421.24,408.43,419.83,363272,0
2016-10-03,418.01,420.18,417,418.86,231090,0
2016-10-04,420.19,420.79,413.91,415.84,215252,0
2016-10-05,416.84,418.36,414.41,416.67,180450,0
2016-10-06,416.51,418.935,413.285,418.82,127027,0
2016-10-07,418.49,418.49,414.12,417,153262,0
2016-10-10,420.55,424.13,419.88,423.46,166030,0
2016-10-11,422.51,422.51,409.55,411.44,198824,0
2016-10-12,411.76,411.76,409.38,410.28,167929,0
2016-10-13,407.63,407.63,403.05,405.68,194084,0
2016-10-14,409.64,410.395,405.55,406.61,175392,0
2016-10-17,404.97,409.48,403.501,409.11,229112,0
2016-10-18,413.36,416.27,408.85,410.07,154249,0
2016-10-19,410.3,411.97,408.455,411.34,164160,0
2016-10-20,410.98,412.68,409.02,410.63,115513,0
2016-10-21,408.12,408.175,404.88,407.23,147527,0
2016-10-24,414.48,414.99,409.66,414.29,175745,0
2016-10-25,412.49,412.49,401.705,401.92,258539,0
2016-10-26,401.41,403.12,397.39,399.63,225561,0
2016-10-27,402.68,406.58,395.87,397.73,256193,0
2016-10-28,397.79,404,397.58,400.67,198196,0
2016-10-31,402.41,405.59,401.22,404.08,184337,0
2016-11-01,404.62,407.21,400.91,402.6,237257,0
2016-11-02,401.27,403.82,400.07,401.11,244536,0
2016-11-03,401.42,402.41,395.61,397.95,246764,0
2016-11-04,415,424.39,415,420.46,430821,0
2016-11-07,425,429.65,422.71,429.26,373242,0
2016-11-08,429.18,432,424.91,429.91,213975,0
2016-11-09,434.5,434.5,423.9,426.04,277474,0
2016-11-10,429.58,430.64,419.26,425.24,304634,0
2016-11-11,421.95,426.36,415.775,422.3,188914,0
2016-11-14,427,431.99,418.3,419.28,269247,0
2016-11-15,419.79,428.03,417.755,426.57,229473,0
2016-11-16,427.01,428.375,420.15,421.33,220522,0
2016-11-17,420.99,423.1,417.5,418.48,205719,0
2016-11-18,417.97,418.885,412.45,414.97,203262,0
2016-11-21,417.35,417.55,411.65,417.12,139746,0
2016-11-22,419.51,419.72,413.06,416.2,240645,0
2016-11-23,415.79,420,413.77,419.85,94073,0
2016-11-25,419.76,423.78,418.2,419.15,74314,0
2016-11-28,417.67,422.46,414.96,415.81,147131,0
2016-11-29,416.86,423.4,415.455,421.7,167962,0
2016-11-30,420.51,423.86,412.02,412.02,172225,0
2016-12-01,414.42,418.115,407.865,408.9,177575,0
2016-12-02,408.12,413.01,408.12,410.83,168676,0
2016-12-05,414.31,415.88,412.05,412.93,159068,0
2016-12-06,413.1,419.74,413.1,418.59,146230,0
2016-12-07,417.1,420.98,408.645,419.29,253823,0
2016-12-08,417.83,420.84,414.74,418.7,273039,0
2016-12-09,418.69,423.93,416.07,421.74,233126,0
2016-12-12,418.08,424.13,417.39,423.08,226543,0
2016-12-13,425.7,430.555,422.78,425.77,185737,0
2016-12-14,425.64,426.86,418.76,419.56,204935,0
2016-12-15,419.02,427.09,419.02,425.73,227081,0
2016-12-16,425.32,427.89,421.46,421.96,280469,0
2016-12-19,420.65,426.65,420.1,421.25,158828,0
2016-12-20,421.13,425.73,421.06,425.4,155027,0
2016-12-21,426.23,427.09,422.755,423.06,177971,0
2016-12-22,422.45,426.27,419.43,423.07,175238,0
2016-12-23,424.17,427.09,423.17,426.07,95113,0
2016-12-27,427.59,431.019,427.03,427.33,96220,0
2016-12-28,429.23,430.095,418.54,420.58,119457,0
2016-12-29,419.92,422.14,418.445,420.32,118046,0
2016-12-30,421.98,423.59,417.03,418.56,124183,0
2017-01-03,421.93,426.92,420.8,422.35,201233,0
2017-01-04,424.41,430.38,421.9,426.72,234990,0
2017-01-05,427.45,429.79,421.01,422.52,257653,0
2017-01-06,422.53,432.99,422.53,432.56,208263,0
2017-01-09,430.5,433.78,425.345,426.38,216819,0
2017-01-10,428.79,432.84,424.82,429.94,171424,0
2017-01-11,429.76,430.05,421.72,425.74,115424,0
2017-01-12,423.53,424.62,421.44,421.92,192978,0
2017-01-13,422.94,426.48,421.01,424.45,112373,0
2017-01-17,424.27,427.8,420.28,421.74,115712,0
2017-01-18,421.06,422.59,417.64,421.73,162830,0
2017-01-19,420.55,424.45,415,415.72,168873,0
2017-01-20,416.54,419.845,413.49,415,195399,0
2017-01-23,415.97,416.73,408.97,414.52,203009,0
2017-01-24,414.98,417.62,410.06,417.5,229495,0
2017-01-25,416.46,423.24,416.46,419.34,234975,0
2017-01-26,419.62,421.75,416.22,421.22,109617,0
2017-01-27,420.27,426.31,419.31,423.13,99529,0
2017-01-30,421,422.51,415.59,422.06,166948,0
2017-01-31,422.35,427.02,420.03,426.63,194766,0
2017-02-01,427.12,435.89,427.12,435.5,376322,0
2017-02-02,434.42,436.47,430.59,433.64,276207,0
2017-02-03,447.9,467.14,443.45,462.67,506405,0
2017-02-06,461.81,466.98,457.99,465.84,379775,0
2017-02-07,466.49,467.69,458.715,463.23,275677,0
2017-02-08,462.33,464.56,459.34,461.37,199511,0
2017-02-09,460.8,468.6,460.8,465.43,156724,0
2017-02-10,464.64,467.65,461.75,465.4,138539,0
2017-02-13,466.44,466.99,462.28,463.85,221180,0
2017-02-14,461.43,465.75,460,463.31,254050,0
2017-02-15,462.28,466.82,460.26,465.23,167081,0
2017-02-16,466.8,467.72,462.245,466.28,118154,0
2017-02-17,465.71,471.55,464.3,471.55,166443,0
2017-02-21,472.22,475.49,470.54,473.71,182794,0
2017-02-22,474.2,477.755,472.075,473.47,132994,0
2017-02-23,475.98,475.98,470.01,472.62,111599,0
2017-02-24,471.96,475.48,470.76,475.46,108126,0
2017-02-27,475.9,477.44,474.88,475.35,109725,0
2017-02-28,474.15,478.19,473.585,476.22,182431,0
2017-03-01,480,485.09,477.82,483.65,196312,0
2017-03-02,484.42,488.5,480.91,481.49,179000,0
2017-03-03,481.13,482.63,478.65,481.71,122806,0
2017-03-06,479.3,481.26,478.71,479.59,124728,0
2017-03-07,478.97,485.03,475.96,481.3,197382,0
2017-03-08,480.78,484.45,480.78,481.91,150908,0
2017-03-09,481.01,486.48,481.01,484.04,95034,0
2017-03-10,487.44,489.92,483.67,486.9,103612,0
2017-03-13,488.04,488.85,483.8,485.45,145891,0
2017-03-14,484.99,487.02,478.62,481.37,136462,0
2017-03-15,482.18,487.61,481.74,485.5,200869,0
2017-03-16,484.32,485.3,479.3,480.16,177622,0
2017-03-17,480.79,483.11,478.08,481.83,219112,0
2017-03-20,481.88,483.2,479.09,481.07,131961,0
2017-03-21,483.25,485.89,472.4,473.36,248353,0
2017-03-22,475.12,481.62,471.14,477.38,207606,0
2017-03-23,477.1,480.63,475.21,478.27,176764,0
2017-03-24,479.3,481.83,476.86,478.59,132483,0
2017-03-27,476.83,479.9,474.3,478.94,110916,0
2017-03-28,478.26,480.84,476.29,479.54,101465,0
2017-03-29,477.48,481.15,476.9,478.14,119965,0
2017-03-30,476.3,479.96,476.3,478.69,90534,0
2017-03-31,477.51,481.439,477.51,478.91,156277,0
2017-04-03,478.32,481.65,476.11,477.87,159469,0
2017-04-04,477.9,480.65,475.52,476.57,117596,0
2017-04-05,478.22,482.96,476.6,476.88,207274,0
2017-04-06,477.4,481.92,476.44,480.54,107270,0
2017-04-07,480.69,484.47,480.209,482.89,140519,0
2017-04-10,485.69,488.46,480.8,481.14,194492,0
2017-04-11,482.07,483.1,477.02,480.04,88906,0
2017-04-12,481.69,481.69,475.92,477.02,181976,0
2017-04-13,476.46,479.14,472.44,473.87,113613,0
2017-04-17,475.01,481.76,473.55,481.18,97713,0
2017-04-18,477.07,480.325,474.32,477.88,115170,0
2017-04-19,480.69,494.1,478.31,492.87,282361,0
2017-04-20,494.73,494.78,489.12,489.79,194315,0
2017-04-21,489.91,493.84,487.71,490.47,156850,0
2017-04-24,496.51,499.08,494.59,498.73,108457,0
2017-04-25,502.58,511.52,499.91,509.44,191056,0
2017-04-26,510.01,515.11,507.91,512.99,164931,0
2017-04-27,514.96,518.32,512.985,513.3,106247,0
2017-04-28,512.52,514.75,511.39,513.42,120002,0
2017-05-01,514.43,519.41,513.65,513.71,185395,0
2017-05-02,524.39,524.39,512.475,516.66,186678,0
2017-05-03,515.51,515.7,508.24,513.43,153193,0
2017-05-04,512.3,520.18,512.3,519.31,208567,0
2017-05-05,549.9,566.49,542.22,544.14,419533,0
2017-05-08,543.19,546.08,540.775,542.59,194091,0
2017-05-09,545,548.955,544.43,547.43,169965,0
2017-05-10,547,554.38,544.75,552.54,242278,0
2017-05-11,548.96,554.11,545.535,552.74,95939,0
2017-05-12,550.89,556.99,550.89,556.11,160144,0
2017-05-15,556.3,565.05,555.5,564.4,206934,0
2017-05-16,564.06,567.12,562.76,565.82,101550,0
2017-05-17,561.12,565.2,557.82,558.34,164323,0
2017-05-18,558.35,563.63,556.385,561.5,161116,0
2017-05-19,563.1,566.37,559.07,564.09,198894,0
2017-05-22,563.95,570,563.94,569.8,126872,0
2017-05-23,570,573.18,565.25,570.75,140924,0
2017-05-24,571.41,574.495,569.08,573.85,104175,0
2017-05-25,575,577.52,573.135,577.1,83047,0
2017-05-26,577,582.2,577,578.4,86277,0
2017-05-30,578.4,580.21,575.62,579.85,131156,0
2017-05-31,582.83,584.36,579.684,582.81,231448,0
2017-06-01,583.07,589.21,580.34,588.86,139083,0
2017-06-02,593.92,598.51,589.66,597.12,147322,0
2017-06-05,596.3,597.98,593.2,595.46,112787,0
2017-06-06,594.4,597.99,593.06,593.5,168160,0
2017-06-07,595.37,601.624,595.37,601.16,109775,0
2017-06-08,602.33,604.99,597.65,601.15,113094,0
2017-06-09,600.63,604.47,590.005,593.95,109197,0
2017-06-12,594.3,594.3,572.75,577.63,300098,0
2017-06-13,581.03,586,579.22,584.43,253827,0
2017-06-14,582.43,586.03,577.94,581.77,165407,0
2017-06-15,576.45,584.7,576.45,584.23,215070,0
2017-06-16,584.91,589.9,583.85,587.38,217197,0
2017-06-19,589.59,597.41,589.59,594.78,195763,0
2017-06-20,594.54,596.775,592.1,592.9,174414,0
2017-06-21,591.32,599.52,587.29,598.54,194092,0
2017-06-22,598.74,599.86,593,595.76,191772,0
2017-06-23,597.83,601.99,594.305,599.64,187023,0
2017-06-26,600.35,601.93,595.92,596.14,182959,0
2017-06-27,595.07,596.49,590.4,591.12,108538,0
2017-06-28,594.14,596.53,590.31,594.67,123403,0
2017-06-29,594.82,594.82,581.36,583.87,179459,0
2017-06-30,585.31,590.65,583.93,588.54,142621,0
2017-07-03,593.01,595.01,588.04,588.4,95980,0
2017-07-05,587.96,592.56,586.73,588,272132,0
2017-07-06,586.57,588.45,582.51,584.74,177366,0
2017-07-07,587.1,591.91,585.35,588.18,409449,0
2017-07-10,589.15,594.25,587.585,593,164720,0
2017-07-11,594.33,595.65,589.3,592.58,243825,0
2017-07-12,595.85,602.89,594.03,602.35,169301,0
2017-07-13,606.22,606.64,598.87,603.01,217005,0
2017-07-14,603.8,607.51,601.303,604.76,159579,0
2017-07-17,604.91,612.94,603.473,609.72,215260,0
2017-07-18,608.7,612.21,605.41,606.48,169338,0
2017-07-19,607.99,611.34,605.87,608.76,122309,0
2017-07-20,614.38,614.38,605.75,610.32,132488,0
2017-07-21,608.57,616.4,608.57,613.49,106720,0
2017-07-24,613.32,616.57,611.3,614.99,76589,0
2017-07-25,618.13,618.13,599.84,600.9,206519,0
2017-07-26,600.4,603.65,595.89,597.85,177647,0
2017-07-27,598.48,599.39,585.02,595.21,190829,0
2017-07-28,588,590.68,575.05,578.06,304856,0
2017-07-31,580.52,581.31,573,573.08,185273,0
2017-08-01,576.47,578.65,570.09,573.52,298350,0
2017-08-02,577.08,578.55,570.15,577,211320,0
2017-08-03,577.05,577.97,573.58,577.64,120882,0
2017-08-04,577.39,578,573.6,576.61,120911,0
2017-08-07,576.66,582.08,575.25,581.62,148673,0
2017-08-08,581.91,583.97,574.73,575.19,123015,0
2017-08-09,575.25,580.26,573.06,575.57,129207,0
2017-08-10,573.95,576.93,570.08,571.25,127783,0
2017-08-11,571.92,582.43,571.92,577.58,141233,0
2017-08-14,579.41,586.1,579.41,582.08,146968,0
2017-08-15,584.18,585.89,576.12,580.78,141664,0
2017-08-16,583.12,586.04,579,584.96,87203,0
2017-08-17,582.33,585.5,573.47,573.84,89968,0
2017-08-18,572.56,577.6,570.9,574.64,117773,0
2017-08-21,575,580.56,572.84,579.95,123185,0
2017-08-22,581.79,593.62,580.81,592.68,147720,0
2017-08-23,590.57,594.01,586.34,590.01,114840,0
2017-08-24,591.54,594.075,587.55,591.83,90390,0
2017-08-25,594.09,594.09,587.19,590.38,107074,0
2017-08-28,591.94,595.16,589.76,594.06,67676,0
2017-08-29,590.96,594,589.13,591.96,110724,0
2017-08-30,590.99,598.49,589.78,598.4,107075,0
2017-08-31,599,607.28,597.315,605.09,162677,0
2017-09-01,606.74,609,600.19,602.94,116084,0
2017-09-05,599.32,604.76,595.65,603.25,196928,0
2017-09-06,605.13,606.7,599.8,605.47,112086,0
2017-09-07,606.92,613.6,602.156,611.83,156187,0
2017-09-08,610,615.26,609.99,612.7,97542,0
2017-09-11,615.35,623.94,613.05,623.74,114354,0
2017-09-12,624.97,629.63,622.09,629.42,172471,0
2017-09-13,627.81,627.81,620.74,623.88,83557,0
2017-09-14,622.72,625.4,616.04,624.8,116330,0
2017-09-15,621.8,628.2,618.93,626,218175,0
2017-09-18,628.9,634.09,626,633.28,101362,0
2017-09-19,634.71,636.54,630.505,632.27,132782,0
2017-09-20,632,635.25,628.66,635.17,108678,0
2017-09-21,631.93,635.29,629.66,631.41,83419,0
2017-09-22,629.4,634.3,627.93,632.86,74087,0
2017-09-25,631.45,632.04,622.78,625.61,79952,0
2017-09-26,630.15,632.38,621.7,625.39,98020,0
2017-09-27,629.28,631.38,626.16,628.78,94322,0
2017-09-28,628.44,628.53,621.5,624.48,113495,0
2017-09-29,623.91,628.53,623.17,626.16,93371,0
2017-10-02,630.5,640.98,630.355,635.8,154972,0
2017-10-03,637.89,642.1,636.695,639.89,90230,0
2017-10-04,638.81,646.37,638.29,643.32,114630,0
2017-10-05,644.22,645.59,640.38,644.85,81453,0
2017-10-06,642.95,647.965,642.95,645.76,81331,0
2017-10-09,641.95,656.78,641.95,651.95,74724,0
2017-10-10,653.19,655.62,648.255,652.97,95592,0
2017-10-11,653.96,659.78,653.65,659.7,76510,0
2017-10-12,657.84,661.21,657.35,660.07,116572,0
2017-10-13,658.97,662.99,653.45,658.65,99457,0
2017-10-16,661.76,668.75,661.365,666.98,93384,0
2017-10-17,668.55,668.55,659.83,662.22,97420,0
2017-10-18,664.49,664.49,655.33,655.66,111522,0
2017-10-19,653.65,661.91,646.21,661.19,86810,0
2017-10-20,665.7,670.46,663.21,668.72,84194,0
2017-10-23,671.4,672.64,666.66,667.37,66595,0
2017-10-24,670.5,670.5,663.33,669.36,61956,0
2017-10-25,670.27,672.69,661.4,665.43,116350,0
2017-10-26,667.48,670.89,660.3,667.74,138782,0
2017-10-27,669.02,679.73,668.21,679,100744,0
2017-10-30,677.5,680.12,671.02,675.22,107914,0
2017-10-31,675.27,684.78,674.79,682.63,100506,0
2017-11-01,685.48,694.48,685.48,689.11,126018,0
2017-11-02,687.18,690.59,670.66,671.6,188056,0
2017-11-03,649.15,658.685,635.18,646,391640,0
2017-11-06,644.64,644.64,630.355,635.11,213558,0
2017-11-07,635.49,635.49,621.68,624.58,234314,0
2017-11-08,625.79,625.79,614.65,623.72,267862,0
2017-11-09,621.46,627.26,617.99,626.82,167846,0
2017-11-10,624.01,626.74,618.975,622.66,167847,0
