Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,87.907,87.907,86.797,87.328,6061,0
2005-02-28,87.878,88.068,87.093,88.068,12879,0
2005-03-01,87.907,87.907,86.478,87.837,7810,0
2005-03-02,86.198,87.297,85.891,87.297,2159,0
2005-03-03,87.297,87.545,86.335,87.07,4913,0
2005-03-04,87.07,87.391,86.529,86.529,3722,0
2005-03-07,86.335,87.125,86.335,86.658,10061,0
2005-03-08,86.907,86.916,85.972,86.545,9736,0
2005-03-09,86.594,86.779,85.666,86.779,2643,0
2005-03-10,87.475,87.475,85.648,85.859,5549,0
2005-03-11,86.44,86.44,85.536,85.803,7098,0
2005-03-14,85.941,86.788,85.601,86.012,5242,0
2005-03-15,85.697,86.505,85.578,85.731,12238,0
2005-03-16,86.272,86.272,85.697,85.9,2508,0
2005-03-17,85.545,85.932,85.545,85.762,2618,0
2005-03-18,85.545,85.561,84.825,85.495,3173,0
2005-03-21,84.9,84.9,84.326,84.567,2672,0
2005-03-22,84.003,84.729,84.003,84.634,4464,0
2005-03-23,84.326,85.9,84.252,84.65,23498,0
2005-03-24,84.841,86.101,84.729,84.963,16143,0
2005-03-28,84.446,85.98,84.406,84.643,12586,0
2005-03-29,85.038,85.076,84.285,84.995,2747,0
2005-03-30,85.335,85.536,84.326,84.924,14528,0
2005-03-31,84.318,85.457,84.318,85.457,7423,0
2005-04-01,85.213,85.221,84.535,84.535,3415,0
2005-04-04,85.061,85.891,84.892,85.891,1867,0
2005-04-05,85.536,85.536,84.326,84.729,12170,0
2005-04-06,84.172,84.986,84.172,84.817,2355,0
2005-04-07,84.165,85.753,84.165,85.753,2603,0
2005-04-08,85.213,86.747,85.213,86.496,5069,0
2005-04-11,86.141,86.263,84.737,85.584,7336,0
2005-04-12,84.695,85.149,84.086,84.302,6054,0
2005-04-13,85.123,85.123,83.52,84.422,991,0
2005-04-14,84.108,85.883,82.333,84.268,30173,0
2005-04-15,84.268,84.729,83.52,84.446,26296,0
2005-04-18,83.364,83.914,83.358,83.358,6452,0
2005-04-19,83.116,84.326,83.116,84.019,8861,0
2005-04-20,84.917,84.917,83.72,84.123,9790,0
2005-04-21,84.123,84.123,82.808,83.245,23405,0
2005-04-22,82.792,82.792,79.251,79.605,10703,0
2005-04-25,79.88,80.897,79.88,80.703,42001,0
2005-04-26,82.276,84.108,81.73,83.109,8981,0
2005-04-27,83.729,83.826,82.753,83.116,5674,0
2005-04-28,82.551,84.309,82.551,84.309,1983,0
2005-04-29,84.729,84.729,80.695,82.792,3165,0
2005-05-02,83.341,83.341,81.064,81.064,2543,0
2005-05-03,81.477,82.955,81.388,82.227,13641,0
2005-05-04,83.413,84.123,82.713,83.575,12280,0
2005-05-05,83.818,83.818,83.171,83.575,1629,0
2005-05-06,84.55,84.55,83.818,84.512,8662,0
2005-05-09,84.721,84.721,83.985,84.003,3239,0
2005-05-10,83.083,84.695,83.083,84.488,10536,0
2005-05-11,84.019,84.643,84.019,84.643,3548,0
2005-05-12,84.438,84.527,84.326,84.351,3868,0
2005-05-13,84.351,84.359,83.922,83.956,4444,0
2005-05-16,84.527,84.527,83.956,84.527,3880,0
2005-05-17,84.326,84.326,84.165,84.165,1848,0
2005-05-18,84.165,88.923,84.165,87.756,9806,0
2005-05-19,87.553,88.771,87.553,88.198,5175,0
2005-05-20,88.983,89.562,87.801,87.957,1896,0
2005-05-23,89.168,89.168,88.546,89.127,3038,0
2005-05-24,89.473,89.571,88.966,89.539,2429,0
2005-05-25,89.168,89.78,89.168,89.78,4460,0
2005-05-26,89.49,89.78,89.183,89.586,1983,0
2005-05-27,89.676,89.716,89.586,89.716,7038,0
2005-05-31,89.773,93.119,89.289,93.119,47397,0
2005-06-01,92.62,92.801,91.279,92.745,12252,0
2005-06-02,92.801,93.383,92.18,92.801,10302,0
2005-06-03,92.801,93.505,92.439,92.801,5198,0
2005-06-06,92.791,92.801,92.597,92.801,4304,0
2005-06-07,93.267,93.608,93.267,93.608,832,0
2005-06-08,93.608,95.039,93.608,94.214,7302,0
2005-06-09,94.102,95.136,94.102,95.126,8301,0
2005-06-10,95.182,95.712,94.61,95.287,3481,0
2005-06-13,95.732,96.939,95.732,96.939,7802,0
2005-06-14,96.832,96.832,94.336,95.607,8760,0
2005-06-15,95.412,95.412,93.695,94.404,3628,0
2005-06-16,95.344,95.722,94.508,95.324,5162,0
2005-06-17,96.22,96.22,95.191,95.191,3255,0
2005-06-20,96.103,96.103,94.423,94.423,2429,0
2005-06-21,95.43,95.43,94.053,94.376,4745,0
2005-06-22,94.946,94.946,93.854,94.158,2500,0
2005-06-23,94.983,95.069,91.79,93.015,18663,0
2005-06-24,93.061,94.176,91.394,91.394,33918,0
2005-06-27,92.893,94.433,92.893,94.433,4137,0
2005-06-28,92.885,94.273,92.866,92.866,3275,0
2005-06-29,91.376,93.192,88.715,91.124,5613,0
2005-06-30,89.49,92.71,89.409,91.919,2793,0
2005-07-01,90.661,92.98,90.661,92.98,1447,0
2005-07-05,93.314,94.468,93.314,94.468,1118,0
2005-07-06,93.477,93.947,92.745,92.745,1937,0
2005-07-07,93.897,94.404,91.819,94.309,1250,0
2005-07-08,95.231,95.231,92.762,93.081,5347,0
2005-07-11,94.3,94.404,92.242,92.242,1887,0
2005-07-12,93.617,94.404,92.931,94.404,55549,0
2005-07-13,94.404,94.404,93.337,93.337,2718,0
2005-07-14,90.987,94.356,90.987,92.113,8633,0
2005-07-18,93.816,99.018,93.192,95.675,10293,0
2005-07-19,94.823,97.64,94.053,97.64,2233,0
2005-07-20,97.64,97.64,95.962,96,2930,0
2005-07-21,97.037,97.31,95.837,97.31,2926,0
2005-07-22,97.561,98.829,97.561,97.688,774,0
2005-07-25,98.443,98.443,97.894,97.923,3733,0
2005-07-26,98.413,98.413,94.423,96.02,5512,0
2005-07-27,94.868,94.878,92.559,92.559,1574,0
2005-07-28,95.316,95.316,92.691,92.801,2576,0
2005-07-29,92.7,92.941,92.198,92.941,1255,0
2005-08-01,95.412,95.412,92.941,94.64,1488,0
2005-08-02,95.364,97.221,92.226,97.221,12603,0
2005-08-03,97.028,97.028,95.837,96.461,4005,0
2005-08-04,96.162,97.008,96.162,97.008,2387,0
2005-08-05,97.718,97.718,96.606,96.998,2472,0
2005-08-08,97.037,99.226,96.832,99.226,8296,0
2005-08-09,99.246,99.246,97.972,98.041,6792,0
2005-08-10,98.041,98.041,96.921,96.921,1489,0
2005-08-11,97.64,98.403,97.31,98.403,1746,0
2005-08-12,97.358,97.358,97.358,97.358,421,0
2005-08-15,97.24,97.27,97.221,97.221,1106,0
2005-08-16,96.832,96.911,96.832,96.911,1723,0
2005-08-17,96.577,96.577,96.039,96.039,3253,0
2005-08-18,96.452,96.891,96.452,96.891,1929,0
2005-08-19,95.421,96.626,93.976,95.412,2460,0
2005-08-22,96.751,96.751,96.442,96.442,777,0
2005-08-23,95.751,95.751,94.195,95.069,866,0
2005-08-24,94.404,94.528,93.806,94.404,991,0
2005-08-25,94.404,94.404,94.404,94.404,2357,0
2005-08-26,93.816,94.131,93.816,94.131,894,0
2005-08-29,93.806,94.459,93.295,94.459,1326,0
2005-08-30,93.608,94.433,93.608,94.004,1304,0
2005-08-31,93.524,95.201,89.586,89.586,33846,0
2005-09-01,89.595,92.841,89.595,90.636,9063,0
2005-09-02,92.068,92.068,90.587,90.859,8653,0
2005-09-06,89.579,94.974,89.579,94.974,2554,0
2005-09-07,95.732,95.809,95.088,95.732,4340,0
2005-09-08,95.818,96.784,95.77,96.771,1215,0
2005-09-09,96.732,96.832,96.732,96.832,1393,0
2005-09-12,96.813,96.813,95.502,95.742,1100,0
2005-09-13,96.822,96.822,95.607,95.607,500,0
2005-09-14,95.454,95.454,94.773,94.878,744,0
2005-09-15,93.864,94.366,93.864,94.366,447,0
2005-09-16,95.136,95.136,93.864,94.546,2531,0
2005-09-19,95.231,95.231,95.002,95.002,1027,0
2005-09-20,93.826,95.231,93.826,95.231,3568,0
2005-09-21,95.221,95.231,94.004,94.234,2707,0
2005-09-22,93.042,93.45,92.346,92.719,5794,0
2005-09-23,94.896,97.923,93.872,97.047,12085,0
2005-09-26,95.895,98.383,95.895,98.383,7398,0
2005-09-27,98.423,99.077,98.187,98.335,2046,0
2005-09-28,98.373,99.464,98.147,98.147,511,0
2005-09-29,97.855,98.285,97.444,97.493,2031,0
2005-09-30,96.528,96.832,96.122,96.122,7416,0
2005-10-03,95.732,95.732,94.414,94.85,5952,0
2005-10-04,93.897,95.522,93.635,94.336,3350,0
2005-10-05,94.404,95.846,94.404,95.098,3397,0
2005-10-06,94.404,94.459,93.145,93.22,10947,0
2005-10-07,95.412,95.944,92.217,93.714,2667,0
2005-10-10,95.031,95.031,93.872,94.195,866,0
2005-10-11,92.745,92.801,91.514,91.552,8262,0
2005-10-12,92.242,92.801,90.779,91.181,3674,0
2005-10-13,90.587,90.587,90.379,90.379,2118,0
2005-10-14,90.724,90.724,90.661,90.693,499,0
2005-10-18,90.548,90.699,90.379,90.699,620,0
2005-10-19,90.557,91.542,90.379,91.542,2908,0
2005-10-20,90.628,91.26,90.628,91.26,292,0
2005-10-21,92.642,92.642,90.379,90.379,866,0
2005-10-24,92.439,94.149,91.19,92.097,1128,0
2005-10-25,91.992,94.404,91.81,94.404,3555,0
2005-10-26,90.699,91.91,90.394,90.579,4231,0
2005-10-27,90.394,91.754,90.379,90.859,5178,0
2005-10-28,90.661,90.859,90.661,90.85,371,0
2005-10-31,90.85,95.174,90.177,95.174,9360,0
2005-11-01,92.003,95.962,92.003,95.962,1737,0
2005-11-02,92.801,97.008,92.801,97.008,1131,0
2005-11-03,97.018,97.018,97.018,97.018,334,0
2005-11-04,97.018,98.621,95.79,98.621,1612,0
2005-11-07,97.658,98.373,96.832,98.373,769,0
2005-11-08,97.648,97.648,96.03,96.03,1433,0
2005-11-09,96.02,97.483,96.02,97.483,420,0
2005-11-10,97.64,97.64,96.152,96.152,1710,0
2005-11-11,96.481,96.813,96.191,96.813,3198,0
2005-11-14,96.832,96.832,96.832,96.832,326,0
2005-11-15,98.403,98.403,95.818,96.03,6525,0
2005-11-16,95.616,96.471,94.224,95.412,1898,0
2005-11-17,96.432,96.432,95.837,96.113,373,0
2005-11-18,95.231,95.412,95.231,95.412,1797,0
2005-11-21,94.414,95.126,94.404,94.404,859,0
2005-11-22,93.695,94.688,93.071,93.695,3337,0
2005-11-23,93.635,94.336,93.608,93.608,2183,0
2005-11-25,93.005,93.305,92.801,92.801,8405,0
2005-11-28,93.505,94.234,93.505,94.234,1028,0
2005-11-29,94.282,94.404,93.645,94.404,6839,0
2005-11-30,93.608,94.528,93.608,94.528,2118,0
2005-12-01,93.608,93.608,92.801,92.821,14375,0
2005-12-02,93.201,93.319,92.811,93.1,1724,0
2005-12-05,94.025,95.191,94.025,94.346,1378,0
2005-12-06,93.544,93.766,93.005,93.573,9908,0
2005-12-07,92.866,93.937,92.242,93.042,2205,0
2005-12-08,93.165,93.758,92.922,93.345,1474,0
2005-12-12,91.992,92.791,91.992,92.791,744,0
2005-12-13,93.383,93.413,92.491,92.52,1345,0
2005-12-14,92.52,92.52,91.589,91.589,2210,0
2005-12-15,91.582,91.589,90.977,90.977,4733,0
2005-12-16,92.068,93.355,91.68,92.032,24371,0
2005-12-19,92.362,93.431,91.453,93.431,3333,0
2005-12-20,93.422,93.422,92.791,92.961,1861,0
2005-12-21,92.671,93.441,92.088,92.866,3721,0
2005-12-22,92.401,93.608,92.401,93.573,4297,0
2005-12-23,93.467,93.608,93.467,93.608,682,0
2005-12-27,93.635,94.386,93.608,93.608,4692,0
2005-12-28,93.806,93.806,92.941,92.941,2905,0
2005-12-29,93.655,94.396,93.608,94.356,4823,0
2005-12-30,93.608,94.404,93.599,94.404,9433,0
2006-01-03,93.295,94.376,92.51,92.875,3708,0
2006-01-04,92.811,93.582,92.811,93.005,1837,0
2006-01-05,93.393,93.505,93.071,93.071,991,0
2006-01-06,93.695,94.404,93.645,94.404,1014,0
2006-01-09,93.617,95.031,93.617,94.735,2019,0
2006-01-10,93.766,95.231,93.766,95.231,4859,0
2006-01-11,95.191,97.396,95.191,97.396,1374,0
2006-01-12,97.845,100.4,97.845,98.187,2233,0
2006-01-13,96.663,100.56,96.663,99.077,619,0
2006-01-17,97.648,97.648,95.636,95.636,1237,0
2006-01-18,95.616,96.02,94.546,95.8,1786,0
2006-01-19,94.823,95.269,93.608,95.269,54826,0
2006-01-20,95.384,95.702,94.946,95.117,2065,0
2006-01-23,95.117,95.702,94.244,95.069,6555,0
2006-01-24,94.916,96.832,94.896,96.518,9314,0
2006-01-25,96.345,96.355,96.345,96.355,251,0
2006-01-26,94.546,94.65,94.546,94.65,549,0
2006-01-27,94.64,94.983,94.498,94.983,12300,0
2006-01-30,94.004,95.259,94.004,95.231,4272,0
2006-01-31,94.053,95.98,93.826,95.616,11804,0
2006-02-01,93.985,95.876,93.285,94.356,1363,0
2006-02-02,94.859,95.54,94.112,95.241,2288,0
2006-02-03,94.102,95.578,94.102,95.578,841,0
2006-02-06,94.234,95.259,94.234,95.259,873,0
2006-02-07,95.393,95.393,95.049,95.049,619,0
2006-02-08,94.004,94.498,93.645,93.749,4732,0
2006-02-09,93.091,94.356,92.53,92.801,15116,0
2006-02-10,92.401,92.401,92.198,92.217,960,0
2006-02-13,92.198,92.198,92.113,92.198,4921,0
2006-02-14,92.261,92.801,92.242,92.801,2778,0
2006-02-15,92.05,92.587,91.608,91.608,2729,0
2006-02-16,91.589,92.217,91.589,92.032,3900,0
2006-02-17,91.299,91.992,91.299,91.736,807,0
2006-02-21,91.79,91.838,91.497,91.497,1544,0
2006-02-22,91.938,92.142,91.938,92.142,542,0
2006-02-23,91.589,92.198,91.462,91.865,5395,0
2006-02-24,93.257,94.273,91.608,94.167,4711,0
2006-02-27,92.281,92.858,91.91,92.858,4641,0
2006-02-28,93.89,93.89,91.79,92.354,3920,0
2006-03-01,91.967,92.354,91.967,92.354,802,0
2006-03-02,91.489,92.198,90.95,92.198,3146,0
2006-03-03,90.987,91.344,88.779,91.344,7550,0
2006-03-06,91.344,91.344,89.265,91.181,15850,0
2006-03-07,91.514,91.902,91.024,91.902,4418,0
2006-03-08,91.562,91.562,89.281,90.482,8096,0
2006-03-09,91.251,91.819,91.242,91.819,775,0
2006-03-10,90.379,91.279,89.895,91.279,12588,0
2006-03-13,90.427,90.732,89.974,90.732,6415,0
2006-03-14,91.19,91.19,90.379,90.916,3340,0
2006-03-15,90.191,90.916,90.191,90.579,19126,0
2006-03-16,90.779,91.589,90.779,91.171,2769,0
2006-03-17,92.032,92.032,90.74,91.19,18556,0
2006-03-20,91.424,91.855,90.916,91.671,3634,0
2006-03-21,92.491,92.893,91.572,92.559,2191,0
2006-03-22,92.63,93.608,91.819,91.819,2471,0
2006-03-23,92.226,92.226,91.269,91.376,899,0
2006-03-24,91.08,91.479,90.84,90.84,1815,0
2006-03-27,90.779,90.779,89.837,89.837,948,0
2006-03-28,90.183,90.411,89.096,89.207,4065,0
2006-03-29,89.91,89.91,89.207,89.37,29323,0
2006-03-30,89.168,89.821,89.168,89.571,24159,0
2006-03-31,89.926,91.444,89.879,90.442,28544,0
2006-04-03,91.19,91.893,90.977,91.893,2531,0
2006-04-04,90.798,91.444,90.798,90.977,3332,0
2006-04-05,90.427,91.635,90.427,91.19,5020,0
2006-04-07,91.19,92.801,91.19,92.801,6121,0
2006-04-10,93.59,94.404,92.801,93.776,2959,0
2006-04-11,92.691,93.731,92.691,93.239,1563,0
2006-04-12,95.231,95.412,93.776,95.031,3838,0
2006-04-13,95.126,96.832,94.896,94.896,3946,0
2006-04-17,94.896,96.784,94.896,96.663,1077,0
2006-04-18,96.832,96.832,95.818,96.336,10194,0
2006-04-19,96.287,96.784,95.818,96.722,4775,0
2006-04-20,96.832,98.413,96.761,97.718,10149,0
2006-04-21,98.433,99.077,97.648,99.077,1137,0
2006-04-24,99.147,99.147,96.238,97.29,3714,0
2006-04-25,98.245,98.255,95.607,97.648,7994,0
2006-04-26,98.245,98.245,94.176,94.176,4501,0
2006-04-27,93.285,93.695,93.061,93.695,5503,0
2006-04-28,93.025,96.238,93.025,96.238,3136,0
2006-05-01,95.492,96.02,95.278,95.866,3152,0
2006-05-02,95.616,95.702,94.518,95.191,5925,0
2006-05-03,95.78,96.307,95.231,95.374,14697,0
2006-05-04,95.231,95.231,94.488,95.031,10240,0
2006-05-05,94.083,94.083,92.841,92.841,3185,0
2006-05-08,92.961,95.117,92.961,94.386,4723,0
2006-05-09,93.431,94.404,93.431,94.404,1337,0
2006-05-10,93.431,94.906,93.431,94.906,997,0
2006-05-11,93.917,95.374,93.917,95.182,3751,0
2006-05-12,93.917,96.21,93.917,94.753,1449,0
2006-05-15,93.695,96.402,93.695,96.365,7577,0
2006-05-16,96.365,96.365,95.421,96.162,3672,0
2006-05-17,94.131,95.666,94.131,94.273,1759,0
2006-05-18,94.404,94.859,94.205,94.575,4509,0
2006-05-19,93.211,93.393,93.211,93.393,472,0
2006-05-22,93.544,93.544,93.524,93.524,619,0
2006-05-23,93.573,93.806,93.573,93.59,8730,0
2006-05-24,93.608,94.688,93.155,94.688,18965,0
2006-05-25,93.872,95.78,93.749,93.854,4005,0
2006-05-26,94.823,94.823,93.704,93.704,744,0
2006-05-30,94.404,94.404,92.401,93.127,2992,0
2006-05-31,92.198,93.645,91.224,93.645,7989,0
2006-06-01,94.336,95.702,94.336,95.702,730,0
2006-06-02,93.514,94.601,92.996,94.601,1051,0
2006-06-05,94.404,95.421,94.404,94.433,909,0
2006-06-06,94.823,94.823,93.496,94.433,2184,0
2006-06-07,92.29,93.776,92.29,92.745,10992,0
2006-06-08,91.992,93.1,91.819,93.1,1427,0
2006-06-09,92.606,93.45,92.587,93.45,1251,0
2006-06-12,93.295,93.897,92.691,93.467,1612,0
2006-06-13,91.299,92.691,91.299,92.612,1156,0
2006-06-14,91.542,92.875,91.542,92.875,1273,0
2006-06-15,93.806,93.806,93.174,93.554,683,0
2006-06-16,92.391,94.726,91.26,92.113,7445,0
2006-06-19,91.053,92.902,91.053,92.728,26263,0
2006-06-20,92.42,92.801,92.198,92.198,20318,0
2006-06-21,91.361,93.285,91.361,92.831,17840,0
2006-06-22,92.801,94.004,92.753,93.864,18524,0
2006-06-23,94.336,94.336,92.242,93.608,8352,0
2006-06-26,93.608,95.972,91.19,95.145,18125,0
2006-06-27,94.376,95.934,94.376,95.231,33940,0
2006-06-28,95.856,96.277,95.182,95.818,8249,0
2006-06-29,96.732,102.47,96.365,102.08,54004,0
2006-06-30,101.23,107.12,101.11,104.69,346310,0
2006-07-03,101.76,103.3,101.07,102.36,14067,0
2006-07-05,101.2,101.79,100.34,100.36,9714,0
2006-07-06,101.27,103.12,100.67,102.08,8386,0
2006-07-07,103.02,103.25,101.19,102.43,12175,0
2006-07-10,103.16,103.3,102.34,103.12,10413,0
2006-07-11,102.33,102.78,101.27,102.74,16904,0
2006-07-12,101.71,103.28,101.4,102.26,2873,0
2006-07-13,100.97,101.08,100.27,100.28,2315,0
2006-07-14,99.335,99.335,98.649,99.147,1963,0
2006-07-17,98.669,98.669,98.205,98.205,2050,0
2006-07-18,97.561,98.413,97.561,97.767,2687,0
2006-07-19,98.012,98.777,97.805,97.952,6461,0
2006-07-20,97.502,97.865,96.998,97.678,1298,0
2006-07-21,97.728,97.728,96.832,96.832,4123,0
2006-07-24,96.673,96.794,96.2,96.365,1427,0
2006-07-25,96.852,97.3,95.616,95.79,3844,0
2006-07-26,97.648,97.648,93.806,94.273,16482,0
2006-07-27,94.537,94.601,93.766,93.766,19349,0
2006-07-28,94.414,94.414,92.012,92.012,30089,0
2006-07-31,94.131,94.131,91.948,92.501,58453,0
2006-08-01,92.7,92.7,91.855,92.012,16632,0
2006-08-02,92.319,92.319,91.983,92.161,25099,0
2006-08-03,92.63,92.996,92.261,92.801,6153,0
2006-08-04,91.992,93.314,91.992,92.078,1488,0
2006-08-07,91.505,93.249,91.505,93.249,13981,0
2006-08-08,93.544,93.544,91.68,92.661,3475,0
2006-08-09,93.375,93.467,91.279,91.967,6729,0
2006-08-10,92.18,92.467,91.838,92.467,3709,0
2006-08-11,91.992,92.003,91.671,91.983,2854,0
2006-08-14,91.855,92.671,91.652,92.41,2233,0
2006-08-15,92.242,92.242,91.608,91.617,3350,0
2006-08-16,93.431,93.431,91.8,91.992,6042,0
2006-08-17,92.233,92.597,92.012,92.012,2285,0
2006-08-18,91.855,92.439,91.855,92.041,695,0
2006-08-21,92.401,92.801,92.401,92.587,1596,0
2006-08-22,92.587,93.319,92.078,93.319,12557,0
2006-08-23,92.448,92.559,91.948,92.559,1983,0
2006-08-24,91.773,92.18,91.469,91.469,1647,0
2006-08-25,91.344,91.79,91.344,91.562,5401,0
2006-08-28,91.386,92.242,91.26,91.992,10869,0
2006-08-29,91.589,92.476,91.589,92.476,251,0
2006-08-30,93.524,93.524,92.43,92.753,4514,0
2006-08-31,93.127,93.201,92.831,92.831,2795,0
2006-09-01,92.691,93.766,92.242,92.242,1148,0
2006-09-05,92.18,93.403,91.8,92.858,2477,0
2006-09-06,92.801,92.801,92.801,92.801,1086,0
2006-09-07,92.801,93.563,92.606,93.1,4989,0
2006-09-08,93.45,93.45,92.198,92.198,4203,0
2006-09-11,91.142,92.719,90.539,92.719,10441,0
2006-09-12,92.801,93.573,92.801,93.573,495,0
2006-09-13,93.337,93.337,92.281,93.015,2585,0
2006-09-14,93.477,93.477,93.11,93.11,752,0
2006-09-15,93.89,93.89,92.346,92.362,3327,0
2006-09-18,92.362,92.362,92.362,92.362,373,0
2006-09-19,92.801,92.922,92.458,92.801,1648,0
2006-09-20,92.482,92.801,92.104,92.104,11533,0
2006-09-21,91.617,92.801,91.617,92.448,8882,0
2006-09-22,93.025,93.295,91.992,92.728,5784,0
2006-09-25,92.7,92.7,91.26,91.7,4274,0
2006-09-26,91.479,92.391,91.424,92.391,1284,0
2006-09-27,91.91,92.753,91.91,92.012,1984,0
2006-09-28,91.671,92.217,91.444,91.617,1207,0
2006-09-29,91.992,93.599,91.992,93.524,10586,0
2006-10-02,92.875,93.505,91.983,93.505,2807,0
2006-10-03,93.505,93.608,93.505,93.573,1759,0
2006-10-04,94.356,94.356,94.356,94.356,126,0
2006-10-05,94.366,94.859,93.897,94.396,7000,0
2006-10-06,94.488,94.488,94.234,94.234,1118,0
2006-10-09,93.582,94.404,93.582,94.404,251,0
2006-10-10,95.069,95.856,95.049,95.856,2538,0
2006-10-11,95.588,95.702,94.868,95.702,1118,0
2006-10-12,96.142,96.142,95.666,96.142,543,0
2006-10-13,96.01,96.518,95.702,96.518,4096,0
2006-10-16,95.656,96.832,95.656,95.666,7927,0
2006-10-17,95.675,96.587,95.675,96.452,371,0
2006-10-18,96.51,96.949,96.02,96.832,4020,0
2006-10-19,97.591,97.591,96.732,97.424,1927,0
2006-10-20,96.822,96.822,95.259,95.259,2376,0
2006-10-23,95.412,95.412,95.231,95.374,1362,0
2006-10-24,95.818,96.02,94.896,95.98,3285,0
2006-10-25,95.241,95.241,93.042,93.403,13849,0
2006-10-26,93.403,94.376,92.941,94.167,18546,0
2006-10-27,94.004,94.004,93.257,93.608,4786,0
2006-10-30,93.608,93.844,93.459,93.844,13371,0
2006-10-31,93.599,93.722,93.573,93.608,9976,0
2006-11-01,93.766,93.796,93.459,93.608,6334,0
2006-11-02,92.85,93.731,92.841,92.961,8183,0
2006-11-03,92.961,93.573,92.961,93.486,1443,0
2006-11-06,93.441,93.441,93.441,93.441,209,0
2006-11-07,93.573,93.786,93.486,93.786,2186,0
2006-11-08,93.608,93.608,93.59,93.608,3320,0
2006-11-09,93.897,93.897,93.081,93.59,3554,0
2006-11-10,93.155,93.635,93.155,93.608,4877,0
2006-11-13,93.608,93.608,92.801,92.841,5113,0
2006-11-14,92.801,92.811,92.728,92.728,3795,0
2006-11-15,93.155,93.155,92.753,92.811,2945,0
2006-11-16,92.401,92.401,91.453,91.992,9890,0
2006-11-17,92.51,92.54,91.8,92.54,14846,0
2006-11-20,92.875,92.875,91.838,92.587,17744,0
2006-11-21,92.362,92.401,91.626,92.31,17983,0
2006-11-22,92.05,92.161,91.819,91.819,30726,0
2006-11-24,91.26,92.728,91.26,92.476,4057,0
2006-11-27,92.068,93.145,92.068,92.281,14291,0
2006-11-28,92.346,92.476,92.078,92.078,14074,0
2006-11-29,92.753,92.922,92.281,92.458,2786,0
2006-11-30,92.198,92.198,91.828,92.132,11126,0
2006-12-01,92.43,92.801,91.589,92.801,14750,0
2006-12-04,92.762,92.791,91.992,92.261,17627,0
2006-12-05,92.401,93.201,92.401,92.476,30410,0
2006-12-06,92.719,93.355,92.52,93.355,2341,0
2006-12-07,92.54,92.922,92.113,92.753,6720,0
2006-12-08,93.573,94.176,92.893,92.893,2622,0
2006-12-11,93.505,93.995,93.375,93.413,1325,0
2006-12-12,94.102,94.102,93.685,93.947,1153,0
2006-12-13,93.627,94.64,92.059,92.587,6462,0
2006-12-14,92.782,92.801,92.51,92.791,7416,0
2006-12-15,92.51,92.811,92.3,92.801,22779,0
2006-12-18,92.912,92.912,92.41,92.791,4395,0
2006-12-19,92.207,92.31,91.79,91.992,32524,0
2006-12-20,91.81,91.992,91.79,91.992,7575,0
2006-12-21,93.573,93.573,91.967,91.967,18428,0
2006-12-22,91.8,92.651,91.8,92.578,1192,0
2006-12-26,92.271,92.271,91.532,91.992,21102,0
2006-12-27,92.281,93.182,92.078,92.43,16177,0
2006-12-28,92.762,93.005,92.242,92.401,15889,0
2006-12-29,92.941,93.071,91.992,92.088,3918,0
2007-01-03,92.088,93.005,92.088,92.801,9300,0
2007-01-04,92.022,92.801,92.022,92.606,1983,0
2007-01-05,93.015,93.015,92.003,92.661,8812,0
2007-01-08,91.992,92.728,91.992,92.728,1401,0
2007-01-09,92.54,93.573,92.032,93.573,2646,0
2007-01-10,93.295,93.295,92.439,92.801,1119,0
2007-01-11,93.071,93.403,92.032,93.403,3396,0
2007-01-12,93.441,94.556,93.295,94.556,3901,0
2007-01-16,95.117,97.114,94.823,97.114,7556,0
2007-01-17,96.842,97.3,96.784,97.3,5979,0
2007-01-18,97.008,97.61,96.872,97.406,5917,0
2007-01-19,97.085,97.221,96.412,97.008,4945,0
2007-01-22,97.094,97.64,96.068,96.068,6047,0
2007-01-23,96.122,96.712,96.02,96.712,5378,0
2007-01-24,96.712,96.794,95.962,96.794,3017,0
2007-01-25,96.191,97.786,96.191,97.648,3843,0
2007-01-26,96.832,98.305,96.832,98.305,4294,0
2007-01-29,98.443,99.206,98.305,99.206,9520,0
2007-01-30,99.018,99.018,98.275,98.571,2622,0
2007-01-31,98.988,99.097,97.845,98.463,6694,0
2007-02-01,97.037,98.305,96.491,98.255,7185,0
2007-02-02,98.629,100.2,97.786,100.2,3329,0
2007-02-05,100.02,100.87,99.99,100.87,3930,0
2007-02-06,101.06,102.27,100.67,102.27,8874,0
2007-02-07,102.45,103.46,102.45,103.46,5821,0
2007-02-08,103.3,103.7,102.44,103.7,5945,0
2007-02-09,103.67,103.91,103.26,103.91,8340,0
2007-02-12,104.14,104.78,104.13,104.71,6225,0
2007-02-13,104.51,104.78,104.13,104.24,6630,0
2007-02-14,104.61,104.67,104.08,104.66,6881,0
2007-02-15,103.8,104.57,103.8,104.31,5491,0
2007-02-16,104.5,104.79,104.33,104.44,2355,0
2007-02-20,104.08,104.3,103.81,104.12,4973,0
2007-02-21,103.49,103.82,102.84,102.84,11185,0
2007-02-22,103,103.86,102.56,103.86,4474,0
2007-02-23,104.3,104.33,103.95,104.28,5050,0
2007-02-26,103.37,103.57,101.82,101.88,1998,0
2007-02-27,100.9,102.53,100.89,101.52,5235,0
2007-02-28,103.34,103.68,100.78,102.69,10643,0
2007-03-01,102.67,102.67,102.06,102.46,2211,0
2007-03-02,101.53,102.47,101.53,102.47,5377,0
2007-03-05,102.53,102.75,101.56,101.59,2928,0
2007-03-06,102.03,102.57,101.83,101.83,7767,0
2007-03-07,102.89,103.56,102.39,103.3,8509,0
2007-03-08,103.18,104.38,103.18,104.08,3169,0
2007-03-09,103.44,103.49,103.17,103.42,991,0
2007-03-12,104.23,104.55,100.98,103.29,5433,0
2007-03-13,102.93,102.93,102.93,102.93,2896,0
2007-03-14,101.8,101.8,98.649,99.097,6614,0
2007-03-15,98.501,99.206,98.275,98.998,12392,0
2007-03-16,98.473,99.077,97.728,97.728,10703,0
2007-03-19,97.738,98.463,97.738,98.235,2511,0
2007-03-20,98.759,98.759,98.373,98.719,4664,0
2007-03-21,98.948,100.22,98.948,99.63,3594,0
2007-03-22,99.59,99.94,99.335,99.375,3780,0
2007-03-23,99.494,101.63,99.455,101.27,2630,0
2007-03-26,101.1,102.96,101.1,102.85,1642,0
2007-03-27,102.11,102.85,101.87,102.25,10476,0
2007-03-28,102.09,103.08,101.69,102.85,2876,0
2007-03-29,102.58,102.74,101.72,102.47,2460,0
2007-03-30,102.48,103.23,102.31,103.23,4238,0
2007-04-02,103.24,104.46,103.03,104.46,9047,0
2007-04-03,104.48,104.48,101.99,102.69,17732,0
2007-04-04,104.33,104.41,103.41,104.33,4661,0
2007-04-05,104.25,105.67,104.25,105.67,2910,0
2007-04-09,105.42,105.42,104.87,104.87,1619,0
2007-04-10,104.99,105.1,104.63,104.63,1118,0
2007-04-11,104.98,104.98,104.5,104.88,4116,0
2007-04-12,104.92,104.93,104.54,104.54,1593,0
2007-04-13,104.77,105.1,103.95,104.29,2613,0
2007-04-16,103.82,104.7,103.82,104.7,1361,0
2007-04-17,104.11,104.63,103.89,104.11,2797,0
2007-04-18,103.69,104.59,103.53,103.93,3616,0
2007-04-19,104.34,104.41,103.36,104.03,3807,0
2007-04-20,104.05,104.61,103.73,104.61,8377,0
2007-04-23,104.9,105.46,104.73,104.89,5338,0
2007-04-24,104.48,105.34,104.11,104.76,7702,0
2007-04-25,104.79,105.28,104.79,105.02,4699,0
2007-04-26,105.22,106.46,105.18,106.46,7396,0
2007-04-27,106.31,106.37,106.12,106.37,1905,0
2007-04-30,105.95,106.15,105.33,105.33,2140,0
2007-05-01,105.71,105.71,105.23,105.33,2205,0
2007-05-02,104.9,106.47,104.9,106.27,4308,0
2007-05-03,106.54,107.14,106.12,107.08,9106,0
2007-05-04,106.62,107.39,106.39,106.51,8652,0
2007-05-07,106.06,107.06,106.06,106.27,8587,0
2007-05-08,106.12,106.12,104.92,106.01,4911,0
2007-05-09,105.94,106.96,105.94,106.59,2016,0
2007-05-10,106.67,107.62,106.67,107.07,3869,0
2007-05-11,107.16,107.6,106.13,106.13,7978,0
2007-05-14,106.2,107.04,106.05,107.04,1891,0
2007-05-15,106.51,106.92,106.28,106.6,2233,0
2007-05-16,106.72,106.91,106.4,106.44,7304,0
2007-05-17,106.3,108.91,106.3,108.78,13621,0
2007-05-18,108.96,109.53,108.53,108.96,6675,0
2007-05-21,109.31,110.16,109.31,110.16,9155,0
2007-05-22,110.56,115.07,109.66,113.94,26848,0
2007-05-23,113.9,119.39,113.87,119.13,18990,0
2007-05-24,118.94,118.94,115.43,115.61,6395,0
2007-05-25,115.26,116.12,114.77,114.96,4543,0
2007-05-29,115.93,117.01,115.76,116.19,8324,0
2007-05-30,115.69,116.47,115.69,115.96,5764,0
2007-05-31,115.69,116.54,115.1,116.15,6807,0
2007-06-01,116.15,117.79,116,116.63,6837,0
2007-06-04,116.89,117.8,115.69,117.8,11926,0
2007-06-05,117.17,117.91,116.05,116.81,6787,0
2007-06-06,117.32,117.36,116.34,116.79,3631,0
2007-06-07,117.62,117.62,115.62,116.36,4994,0
2007-06-08,116.32,116.93,116.06,116.52,3129,0
2007-06-11,116.07,116.95,116.07,116.73,4149,0
2007-06-12,115.85,117.44,115.85,117.44,25103,0
2007-06-13,118.75,118.75,116.05,117.45,5080,0
2007-06-14,116.94,119.07,116.72,118.78,2879,0
2007-06-15,119.16,125.65,119.16,125.36,33292,0
2007-06-18,125.07,125.07,123.54,124.19,19308,0
2007-06-19,123.51,125.04,123.51,124.49,5210,0
2007-06-20,123.96,124.95,123.11,123.11,8991,0
2007-06-21,123.57,123.92,121.55,121.9,9234,0
2007-06-22,121.13,123.16,121.08,121.8,69196,0
2007-06-25,121.97,122.36,119.83,121.39,8386,0
2007-06-26,121.29,121.84,120.03,120.69,9973,0
2007-06-27,120.62,124.64,120.62,123.27,12335,0
2007-06-28,122.78,124.47,121.42,121.89,12290,0
2007-06-29,121.62,124.05,120.95,123.16,14239,0
2007-07-02,124.05,124.56,122.27,123.45,6082,0
2007-07-03,123.18,123.83,122.69,123.45,3355,0
2007-07-05,123.2,123.83,122.76,123.8,11100,0
2007-07-06,124.31,124.59,123.8,124.28,9611,0
2007-07-09,124.4,124.4,122.89,123.23,25704,0
2007-07-10,122.47,123.65,121.64,123.15,12111,0
2007-07-11,123.62,123.62,122.47,123.26,11244,0
2007-07-12,123.55,127.56,123.35,126.25,88902,0
2007-07-13,126.77,128.14,124.78,128.01,22060,0
2007-07-16,127.4,128.59,126.65,126.8,12404,0
2007-07-17,127.54,127.96,125.62,126.13,20633,0
2007-07-18,125.58,126.57,125.25,125.25,1768,0
2007-07-19,125.79,125.83,124.62,124.78,9882,0
2007-07-20,124.28,126.63,124.28,125.34,2397,0
2007-07-23,125.91,127.51,124.72,125.97,7301,0
2007-07-24,121.14,128.19,121.08,124.26,15807,0
2007-07-25,125.05,127.67,124.27,125.95,9105,0
2007-07-26,126.42,126.42,120.61,125.28,9111,0
2007-07-27,125.71,125.71,119.87,119.87,12392,0
2007-07-30,119.74,120.18,114.62,119.07,12380,0
2007-07-31,118.66,121.42,118.66,120.66,8486,0
2007-08-01,121.15,121.15,117.75,118.99,6552,0
2007-08-02,118.24,118.24,116.31,117.55,5209,0
2007-08-03,117.09,117.15,111.15,111.86,9716,0
2007-08-06,111.35,111.35,94.025,98.948,47739,0
2007-08-07,98.531,101.33,96.258,99.435,21682,0
2007-08-08,99.84,100.13,95.78,97.104,22000,0
2007-08-09,95.78,101.69,95.78,100.64,19011,0
2007-08-10,100.6,101.9,98.215,101.12,12506,0
2007-08-13,100.72,109.37,99.167,103.1,11381,0
2007-08-14,103.82,107.33,100.79,103.98,13727,0
2007-08-15,104.2,106.28,97.942,98.749,8685,0
2007-08-16,97.319,97.894,95.79,97.104,9177,0
2007-08-17,99.226,102.25,99.226,102.25,16061,0
2007-08-20,103.08,105.74,103.08,105.02,4926,0
2007-08-21,105.45,105.98,102.88,104.11,8971,0
2007-08-22,105.2,108.12,105.11,106.68,6298,0
2007-08-23,107.77,108.12,107.09,107.88,6104,0
2007-08-24,108.32,109.19,107.35,109.12,8645,0
2007-08-27,109.8,109.8,105.54,107.28,7528,0
2007-08-28,106.43,106.76,101.78,101.78,16141,0
2007-08-29,102.88,103.69,102.56,103.37,4739,0
2007-08-30,102.02,102.63,100.6,100.6,4715,0
2007-08-31,100.67,103.4,100.06,101.72,10158,0
2007-09-04,102.12,102.7,101.04,102.59,6400,0
2007-09-05,101.76,107.53,101.42,107.53,16898,0
2007-09-06,108.25,108.25,103.91,104.13,9075,0
2007-09-07,103.99,104.89,102.83,103.01,5626,0
2007-09-10,103.57,103.57,102.47,102.47,1396,0
2007-09-11,102.47,103.07,102.01,103.07,1714,0
2007-09-12,102.48,105.72,100.6,104.87,6414,0
2007-09-13,104.55,104.63,102.76,104.07,9490,0
2007-09-14,103.49,105.25,103.3,104.57,7270,0
2007-09-17,104.74,105.7,103.23,103.23,4696,0
2007-09-18,102.32,106.46,102.32,106.46,3215,0
2007-09-19,107.45,107.45,104.12,105.01,8053,0
2007-09-20,104.6,105.06,104.14,104.6,2397,0
2007-09-21,104.95,106.58,104.86,106.51,6462,0
2007-09-24,106.94,107.31,104.46,104.46,5158,0
2007-09-25,104.36,104.48,102.81,103.37,2844,0
2007-09-26,102.84,104.84,102.84,104.15,8110,0
2007-09-27,105.41,106.11,103.45,106.11,2199,0
2007-09-28,105.5,106.57,104.41,106.17,12102,0
2007-10-01,106.59,109.3,105.97,108.73,6136,0
2007-10-02,108.07,109.77,106.92,109.74,2253,0
2007-10-03,109.68,109.68,104.08,105.4,11306,0
2007-10-04,104.5,105.1,103.37,104.71,7181,0
2007-10-05,103.78,107.05,103.3,106.92,4672,0
2007-10-08,107.09,107.66,105.4,106.13,2970,0
2007-10-09,106.8,107.68,106.46,107.68,2589,0
2007-10-10,107.31,107.95,106.5,107.14,2153,0
2007-10-11,106.83,110.41,106.23,109.74,9551,0
2007-10-12,109.67,114.64,108.9,113.23,6839,0
2007-10-15,112.31,117.01,112.31,114.57,15912,0
2007-10-16,116.51,117.79,113.88,114.55,5844,0
2007-10-17,114.99,117.25,112.79,112.79,10719,0
2007-10-18,112.95,113.48,110.23,110.57,7194,0
2007-10-19,109.95,110.64,109.55,109.55,2511,0
2007-10-22,109.74,110.6,108.15,110.6,2442,0
2007-10-23,110.91,110.91,110.14,110.15,744,0
2007-10-24,109.17,109.69,107.97,109.69,2891,0
2007-10-25,109.33,109.33,104.43,105.4,6031,0
2007-10-26,105.81,105.81,103.46,104.89,3026,0
2007-10-29,109.18,109.18,102.32,103.46,8528,0
2007-10-30,102.49,105.62,101.82,101.82,7402,0
2007-10-31,101.88,104.33,101.88,104.33,6424,0
2007-11-01,101.65,102.59,101.3,101.98,3224,0
2007-11-02,101.91,105.76,100.12,100.12,14280,0
2007-11-05,99.97,99.97,96.402,96.842,10080,0
2007-11-06,96.702,97.531,95.463,96.412,10327,0
2007-11-07,94.404,100.26,94.404,97.561,9989,0
2007-11-08,97.942,99.097,96.911,98.978,7458,0
2007-11-09,98.719,101.26,98.177,101.26,3843,0
2007-11-12,100.75,102.17,99.385,100.77,4726,0
2007-11-13,102.5,102.5,100.42,100.86,5970,0
2007-11-14,100.9,102.11,95.241,96.373,7896,0
2007-11-15,93.582,97.134,93.582,95.211,16419,0
2007-11-16,95.287,96.654,94.964,95.722,7444,0
2007-11-19,95.905,95.905,91.967,93.276,8656,0
2007-11-20,93.276,93.403,91.19,91.865,10906,0
2007-11-21,90.916,92.3,90.85,91.394,7177,0
2007-11-23,91.224,93.608,89.297,92.041,4881,0
2007-11-26,92.681,92.681,88.764,89.812,8537,0
2007-11-27,88.32,89.812,88.182,89.812,12232,0
2007-11-28,90.299,92.362,89.733,92.362,19943,0
2007-11-29,92.381,92.866,91.572,92.281,10481,0
2007-11-30,93.714,96.978,91.7,96.481,18369,0
2007-12-03,95.98,97.777,95.732,97.018,7725,0
2007-12-04,96.742,98.285,96.742,97.164,6223,0
2007-12-05,98.463,100.81,97.668,99.61,5389,0
2007-12-06,100.35,100.85,99.137,100.85,5532,0
2007-12-07,100.53,100.86,98.829,99.425,6512,0
2007-12-10,92.53,102.12,92.53,102.08,5704,0
2007-12-11,102.8,102.8,96.02,96.02,8983,0
2007-12-12,97.386,98.443,95.049,95.049,7769,0
2007-12-13,94.478,97.942,93.917,94.974,6220,0
2007-12-14,94.679,95.191,93.486,94.004,5559,0
2007-12-17,93.806,99.137,93.524,97.942,15232,0
2007-12-18,96.336,98.621,95.79,96.732,5652,0
2007-12-19,93.655,96.277,93.496,94.346,5192,0
2007-12-20,94.282,96.832,94.282,96.832,3626,0
2007-12-21,98.117,100.37,98.117,99.58,8953,0
2007-12-24,100.71,100.72,97.591,97.591,4889,0
2007-12-26,99.484,99.484,96.958,98.295,7020,0
2007-12-27,97.668,97.668,93.685,94.404,11666,0
2007-12-28,94.508,94.773,93.645,93.645,7147,0
2007-12-31,93.486,100,93.486,97.845,8183,0
2008-01-02,97.845,99.077,96.998,97.648,4639,0
2008-01-03,98.305,98.809,97.493,97.648,8002,0
2008-01-04,98.255,99.226,97.972,98.443,11995,0
2008-01-07,99.246,99.246,93.608,93.816,10368,0
2008-01-08,93.505,96.692,93.505,93.881,12407,0
2008-01-09,94.601,98.849,94.063,97.62,10723,0
2008-01-10,97.424,100.77,95.231,100.77,6527,0
2008-01-11,99.375,99.375,96.113,96.181,10622,0
2008-01-14,98.097,100.05,96.872,99.93,7024,0
2008-01-15,100.67,100.67,98.443,99.246,6024,0
2008-01-16,98.413,100.67,98.413,100.67,9919,0
2008-01-17,100.85,100.85,97.658,99.246,15084,0
2008-01-18,100.84,100.84,98.938,99.375,8970,0
2008-01-22,96.891,98.859,94.396,98.859,12483,0
2008-01-23,96.383,104.07,95.722,103.23,19184,0
2008-01-24,102.99,103.4,97.648,97.698,24120,0
2008-01-25,98.819,98.819,94.803,96.02,15265,0
2008-01-28,98.767,100.83,94.004,100.8,14968,0
2008-01-29,98.859,102.82,97.124,102.82,6270,0
2008-01-30,103.68,103.68,98.639,101.34,13691,0
2008-01-31,100.75,102.46,97.561,101.19,20432,0
2008-02-01,101.27,103.3,101.27,103.3,12578,0
2008-02-04,103.3,107.8,103.02,104.9,12871,0
2008-02-05,103.39,105.18,98.127,98.127,7062,0
2008-02-06,98.699,101.42,97.037,97.718,12361,0
2008-02-07,96.822,99.64,96.822,97.648,12871,0
2008-02-08,99.167,99.167,96.547,96.547,8532,0
2008-02-11,96.162,97.531,96.162,96.181,7196,0
2008-02-12,95.732,96.911,90.394,96.442,12245,0
2008-02-13,98.938,98.938,96.491,97.648,6887,0
2008-02-14,98.403,98.433,95.732,96.673,4942,0
2008-02-15,96.307,97.815,96.307,96.832,8560,0
2008-02-19,100.59,100.59,95.656,97.561,26237,0
2008-02-20,97.104,99.9,95.472,99.9,19313,0
2008-02-21,99.246,99.246,94.906,95.039,7474,0
2008-02-22,95.039,95.43,91.19,93.695,19229,0
2008-02-25,92.43,98.255,92.43,97.894,14190,0
2008-02-26,97.825,99.76,93.864,98.819,13672,0
2008-02-27,97.658,99.077,96.142,97.376,3996,0
2008-02-28,98.501,99.82,95.231,95.231,6367,0
2008-02-29,96.122,98.463,85.778,91.542,30013,0
2008-03-03,91.361,92.801,89.796,92.801,12345,0
2008-03-04,93.345,96.567,90.273,91.19,20659,0
2008-03-05,91.992,94.556,90.177,90.177,7921,0
2008-03-06,90.144,91.152,81.744,84.986,10260,0
2008-03-07,85.424,91.992,82.913,91.883,16278,0
2008-03-10,91.386,91.386,85.778,85.778,10569,0
2008-03-11,87.151,93.496,82.851,92.587,32858,0
2008-03-12,91.19,92.439,84.795,86.085,16607,0
2008-03-13,86.06,89.796,83.948,89.796,7665,0
2008-03-14,90.37,90.37,82.728,83.276,26167,0
2008-03-17,80.695,85.536,80.695,84.729,12692,0
2008-03-18,85.313,92.772,83.494,92.032,20011,0
2008-03-19,91.957,91.957,84.1,84.729,10397,0
2008-03-20,83.116,88.294,83.116,85.692,43161,0
2008-03-24,86.376,86.989,84.737,84.737,12045,0
2008-03-25,85.076,88.619,81.912,84.729,31350,0
2008-03-26,85.069,87.907,82.108,82.124,20865,0
2008-03-27,82.309,84.81,82.309,82.955,23199,0
2008-03-28,82.89,84.81,82.89,84.389,9131,0
2008-03-31,84.1,86.335,83.559,86.101,16725,0
2008-04-01,87.029,93.071,83.615,93.071,38417,0
2008-04-02,93.249,93.403,89.651,91.893,22305,0
2008-04-03,91.8,93.431,89.458,90.859,12127,0
2008-04-04,91.224,92.482,88.684,88.692,20784,0
2008-04-07,88.779,91.598,85.98,90.977,13558,0
2008-04-08,91.335,92.719,86.312,86.625,10997,0
2008-04-09,86.408,86.658,83.994,84.285,15539,0
2008-04-10,84.625,91.208,84.625,86.165,15333,0
2008-04-11,84.969,87.021,84.865,85.941,23390,0
2008-04-14,85.253,90.281,84.729,85.915,18800,0
2008-04-15,86.69,88.481,85.883,87.19,10505,0
2008-04-16,87.682,92.691,86.183,91.394,31217,0
2008-04-17,91.754,92.371,88.578,90.724,23258,0
2008-04-18,92.022,92.022,89.232,89.604,23547,0
2008-04-21,89.812,92.012,87.649,89.983,12722,0
2008-04-22,90.111,90.37,88.12,89.007,10481,0
2008-04-23,89.888,89.888,84.795,85.536,46049,0
2008-04-24,85.335,88.569,84.027,87.475,29067,0
2008-04-25,87.819,89.249,86.633,89.249,11118,0
2008-04-28,88.895,90.95,87.588,90.95,24555,0
2008-04-29,91.318,92.62,89.395,92.012,19724,0
2008-04-30,92.63,92.63,89.716,90.199,19502,0
2008-05-01,90.564,94.073,87.263,93.985,18003,0
2008-05-02,94.273,94.744,91.642,94.744,11868,0
2008-05-05,95.231,96.442,94.004,95.412,13733,0
2008-05-06,95.732,96.557,95.039,96.518,12331,0
2008-05-07,96.122,96.481,91.828,91.828,17470,0
2008-05-08,92.476,95.107,92.476,95.107,10166,0
2008-05-09,95.021,95.021,92.032,92.491,3674,0
2008-05-12,93.025,94.121,90.987,93.608,6011,0
2008-05-13,91.992,93.563,90.354,93.563,9983,0
2008-05-14,94.053,95.393,93.393,95.011,11343,0
2008-05-15,94.62,95.259,93.907,95.259,10526,0
2008-05-16,95.069,95.472,93.22,93.704,7933,0
2008-05-19,95.934,95.944,93.695,94.017,8472,0
2008-05-20,91.053,94.896,91.053,91.91,8673,0
2008-05-21,92.207,93.127,90.724,90.815,13618,0
2008-05-22,90.669,95.221,90.5,92.831,12433,0
2008-05-23,92.737,93.042,90.548,90.548,5885,0
2008-05-27,90.183,93.917,90.183,93.182,10683,0
2008-05-28,93.704,93.704,90.628,91.967,26337,0
2008-05-29,93.907,93.907,86.335,88.764,44573,0
2008-05-30,88.411,90.996,88.411,88.983,3819,0
2008-06-02,89.336,92.467,86.955,86.955,22613,0
2008-06-03,86.609,91.152,86.609,89.103,3943,0
2008-06-04,88.75,91.542,87.475,87.562,9856,0
2008-06-05,88.16,91.589,88.129,91.589,11227,0
2008-06-06,91.19,91.514,88.052,89.198,34938,0
2008-06-09,90.078,90.078,85.9,85.9,19730,0
2008-06-10,85.778,88.137,85.778,87.855,10542,0
2008-06-11,87.948,90.587,83.382,83.391,15329,0
2008-06-12,83.632,88.578,83.632,87.657,7226,0
2008-06-13,88.794,89.789,85.545,89.265,19513,0
2008-06-16,88.303,90.37,85.98,90.07,8591,0
2008-06-17,90.153,90.153,84.285,84.892,15828,0
2008-06-18,84.148,87.545,83.729,83.948,29520,0
2008-06-19,84.389,85.738,83.318,83.994,13086,0
2008-06-20,84.237,85.915,83.446,84.389,18205,0
2008-06-23,83.978,87.9,83.6,83.826,29632,0
2008-06-24,83.485,86.505,82.349,82.349,21420,0
2008-06-25,82.316,84.695,82.316,83.163,7922,0
2008-06-26,83.276,85.373,82.017,82.017,23128,0
2008-06-27,81.509,84.326,78.709,79.566,68658,0
2008-06-30,78.934,81.324,78.677,79.096,31403,0
2008-07-01,78.782,80.759,78.178,79.122,20111,0
2008-07-02,79.122,80.654,79.122,79.122,13714,0
2008-07-03,78.913,79.251,77.983,78.233,6166,0
2008-07-07,78.548,80.345,76.699,77.04,16657,0
2008-07-08,77.348,84.608,76.659,83.914,34017,0
2008-07-09,83.575,90.183,78.033,78.065,42811,0
2008-07-10,78.273,81.5,77.323,77.888,34815,0
2008-07-11,79.208,81.011,76.211,77.24,27226,0
2008-07-14,77.234,77.468,75.222,75.602,27123,0
2008-07-15,75.208,77.911,74.288,74.288,35161,0
2008-07-16,74.579,82.663,72.68,82.654,59929,0
2008-07-17,82.988,82.988,76.202,81.622,57443,0
2008-07-18,80.968,80.968,76.211,76.708,38752,0
2008-07-21,75.943,78.29,75.094,77.468,31942,0
2008-07-22,76.936,81.704,75.814,80.155,39814,0
2008-07-23,80.476,80.476,76.193,79.703,50333,0
2008-07-24,79.38,79.38,75.83,76.459,53211,0
2008-07-25,76.193,79.871,75.16,75.86,33149,0
2008-07-28,76.459,78.872,73.699,73.705,55255,0
2008-07-29,74.449,80.67,72.423,79.292,70537,0
2008-07-30,79.298,80.476,77.288,78.839,28829,0
2008-07-31,77.563,80.389,75.555,76.255,29916,0
2008-08-01,75.952,78.726,75.659,78.071,18242,0
2008-08-04,78.071,78.273,75.901,76.193,21938,0
2008-08-05,76.459,80.122,76.247,80.105,35334,0
2008-08-06,80.429,80.429,77.82,77.829,37732,0
2008-08-07,76.676,78.631,74.764,76.296,52826,0
2008-08-08,75.555,77.829,75.555,77.829,44909,0
2008-08-11,78.677,79.001,76.724,78.775,22000,0
2008-08-12,78.797,79.767,75.86,75.868,47330,0
2008-08-13,76.167,77.862,74.199,75.134,47974,0
2008-08-14,75.054,81.736,75.054,81.469,52637,0
2008-08-15,81.462,81.462,79.306,81.211,24695,0
2008-08-18,80.881,81.509,76.384,76.384,26454,0
2008-08-19,76.384,78.162,76.006,76.514,41793,0
2008-08-20,77.073,77.477,76.056,76.757,34131,0
2008-08-21,77.096,77.614,75.86,76.347,14046,0
2008-08-22,76.652,78.847,75.934,78.847,38050,0
2008-08-25,78.532,78.919,75.997,76.134,18614,0
2008-08-26,76.667,77.493,75.723,76.853,22756,0
2008-08-27,76.659,77.297,75.487,76.927,48901,0
2008-08-28,77.493,79.07,77.477,79.07,47715,0
2008-08-29,78.273,78.789,76.433,77.022,29100,0
2008-09-02,77.644,78.065,75.892,77.789,25947,0
2008-09-03,77.468,77.515,76.225,77.371,23493,0
2008-09-04,77.45,77.667,75.176,75.264,66736,0
2008-09-05,74.981,76.514,74.981,75.851,57378,0
2008-09-08,76.982,77.169,75.208,75.851,74376,0
2008-09-09,75.496,76.056,74.238,74.238,63062,0
2008-09-10,74.757,76.125,74.255,74.482,31662,0
2008-09-11,73.723,75.693,73.658,74.014,22818,0
2008-09-12,73.44,75.384,73.187,75.358,20972,0
2008-09-15,74.642,76.508,72.416,72.628,71887,0
2008-09-16,72.885,75.668,70.696,74.958,44081,0
2008-09-17,74.91,74.91,67.275,68.059,106776,0
2008-09-18,68.599,76.911,65.912,76.911,109568,0
2008-09-19,83.116,88.488,72.528,88.481,79159,0
2008-09-22,83.124,85.366,72.512,72.512,38603,0
2008-09-23,75.005,75.005,70.875,71.254,33743,0
2008-09-24,70.206,75.851,69.545,71.011,41802,0
2008-09-25,72.981,73.989,71.051,71.938,53204,0
2008-09-26,71.721,80.575,70.496,77.04,31180,0
2008-09-29,73.23,80.202,67.784,67.784,27366,0
2008-09-30,69.235,79.717,68.599,69.664,45203,0
2008-10-01,69.898,75.048,68.592,72.172,21787,0
2008-10-02,70.108,70.947,68.614,69.398,13991,0
2008-10-03,69.518,71.254,68.122,68.388,25628,0
2008-10-06,68.47,72.826,67.469,70.593,27627,0
2008-10-07,69.664,70.817,66.742,67.178,46621,0
2008-10-08,68.189,68.499,62.546,63.183,63284,0
2008-10-09,62.449,62.804,51.386,54.872,112977,0
2008-10-10,54.074,57.939,49.554,56.237,82955,0
2008-10-13,59.182,72.794,55.678,72.255,49493,0
2008-10-14,72.061,76.175,60.682,65.856,62352,0
2008-10-15,65.363,66.694,57.173,57.657,37986,0
2008-10-16,57.472,59.699,52.516,58.714,29369,0
2008-10-17,56.222,59.456,55.607,57.044,16934,0
2008-10-20,54.864,60.327,54.864,58.737,24610,0
2008-10-21,58.021,60.442,56.762,58.149,29593,0
2008-10-22,56.711,60.981,53.322,53.663,29082,0
2008-10-23,54.833,56.375,52.474,54.51,33871,0
2008-10-24,52.459,54.435,50.928,52.83,18750,0
2008-10-27,52.048,53.507,49.013,49.424,81589,0
2008-10-28,49.627,57.292,49.627,56.702,60887,0
2008-10-29,56.479,56.479,51.748,53.944,40220,0
2008-10-30,56.543,56.543,52.542,53.371,45782,0
2008-10-31,53.516,55.411,50.921,55.1,99343,0
2008-11-03,55.092,57.511,54.606,55.922,10958,0
2008-11-04,57.857,58.963,54.558,57.915,44696,0
2008-11-05,55.915,57.994,54.889,55.906,41398,0
2008-11-06,55.906,58.236,52.45,52.483,36708,0
2008-11-07,51.992,55.495,51.992,54.405,21950,0
2008-11-10,52.534,55.694,52.534,54.081,22667,0
2008-11-11,53.284,55.857,53.284,54.169,25798,0
2008-11-12,54.169,55.873,53.887,54.065,29385,0
2008-11-13,54.8,60.344,53.064,58.585,72353,0
2008-11-14,56.762,58.554,53.299,53.314,59590,0
2008-11-17,53.257,54.542,49.32,49.32,39809,0
2008-11-18,48.57,51.894,48.57,51.377,64576,0
2008-11-19,49.038,51.452,48.013,48.013,65996,0
2008-11-20,47.803,48.53,44.399,44.399,88615,0
2008-11-21,46.802,49.996,44.383,49.265,65144,0
2008-11-24,48.512,53.582,46.367,53.396,74889,0
2008-11-25,54.614,54.614,51.604,54.169,41072,0
2008-11-26,52.71,58.319,51.96,58.099,44907,0
2008-11-28,58.6,59.569,54.63,59.569,25783,0
2008-12-01,58.382,59.062,48.215,49.149,55256,0
2008-12-02,50.288,56.534,50.288,56.382,46728,0
2008-12-03,55.252,55.275,51.686,55.275,44475,0
2008-12-04,53.782,54.364,50.15,50.813,46476,0
2008-12-05,50.262,54.663,48.24,54.663,60646,0
2008-12-08,55.275,57.359,52.636,55.881,60874,0
2008-12-09,54.623,56.89,54.065,54.065,56689,0
2008-12-10,55.146,55.299,53.025,55.237,6992,0
2008-12-11,54.688,56.543,53.201,53.363,58567,0
2008-12-12,52.542,56.672,52.542,56.001,38546,0
2008-12-15,54.244,56.137,53.986,54.339,39385,0
2008-12-16,55.146,57.276,53.163,57.276,85565,0
2008-12-17,56.89,57.923,55.573,56.504,47199,0
2008-12-18,57.244,57.971,56.099,57.301,60519,0
2008-12-19,57.558,57.737,55.419,57.421,48063,0
2008-12-22,57.43,57.43,54.519,55.527,37131,0
2008-12-23,55.541,56.382,53.04,54.572,51028,0
2008-12-24,53.663,55.365,53.645,55.154,26248,0
2008-12-26,53.525,55.753,53.525,55.026,15533,0
2008-12-29,55.664,55.664,52.549,54.818,22056,0
2008-12-30,54.654,57.874,52.443,57.155,31827,0
2008-12-31,57.244,59.555,55.018,59.496,34108,0
2009-01-02,59.456,60.189,58.648,59.957,14434,0
2009-01-05,59.713,59.713,57.237,57.397,50865,0
2009-01-06,57.9,59.777,56.736,57.763,38955,0
2009-01-07,56.694,57.962,52.847,52.847,46971,0
2009-01-08,52.267,53.986,51.102,52.234,64525,0
2009-01-09,51.984,51.984,48.65,48.998,52205,0
2009-01-12,49.192,49.798,47.352,47.658,50522,0
2009-01-13,48.037,48.738,47.205,48.738,38552,0
2009-01-14,48.327,49.141,45.367,45.367,56590,0
2009-01-15,45.714,47.255,42.811,44.907,81582,0
2009-01-16,45.763,46.603,44.018,45.309,41344,0
2009-01-20,44.803,46.319,41.767,41.767,106365,0
2009-01-21,42.219,46.785,41.073,46.785,111814,0
2009-01-22,46.165,46.319,42.793,44.276,84676,0
2009-01-23,43.682,45.755,42.818,45.317,47148,0
2009-01-26,45.6,46.2,43.98,44.383,36902,0
2009-01-27,45.131,46.311,43.965,45.972,54561,0
2009-01-28,46.802,48.716,45.884,48.716,83765,0
2009-01-29,48.417,48.417,45.214,45.36,90731,0
2009-01-30,45.383,46.221,44.308,45.068,64668,0
2009-02-02,44.85,46.955,43.598,46.634,76675,0
2009-02-03,47.401,47.401,45.568,46.148,70488,0
2009-02-04,46.399,46.885,44.753,44.753,34082,0
2009-02-05,45.14,46.239,44.616,46.045,43742,0
2009-02-06,46.118,48.521,45.23,48.384,67094,0
2009-02-09,48.151,49.953,47.948,49.329,53093,0
2009-02-10,49.216,49.216,45.399,45.568,74886,0
2009-02-11,45.851,48.345,45.681,48.345,83114,0
2009-02-12,47.61,48.683,46.514,47.724,126415,0
2009-02-13,47.618,48.482,47.255,47.255,58793,0
2009-02-17,46.528,47.707,43.504,43.778,106536,0
2009-02-18,42.896,44.367,42.896,43.581,47857,0
2009-02-19,43.923,44.155,41.284,41.293,89221,0
2009-02-20,40.523,40.549,38.411,38.684,120020,0
2009-02-23,39.589,39.864,34.999,35.006,122973,0
2009-02-24,35.393,38.175,34.305,37.992,162002,0
2009-02-25,38.12,38.33,34.876,35.668,126469,0
2009-02-26,36.096,36.813,34.99,35.738,112143,0
2009-02-27,35.507,35.507,34.004,34.142,114623,0
2009-03-02,33.367,34.069,32.606,32.963,118827,0
2009-03-03,33.545,33.545,31.027,31.423,136977,0
2009-03-04,31.503,32.221,30.309,31.108,96435,0
2009-03-05,30.429,31.608,28.292,28.55,181589,0
2009-03-06,28.8,29.471,27.517,28.55,105778,0
2009-03-09,27.88,28.388,27.226,28.186,103120,0
2009-03-10,28.696,30.446,28.397,30.39,188658,0
2009-03-11,30.705,31.407,29.904,30.867,94867,0
2009-03-12,30.881,34.263,30.39,33.884,138319,0
2009-03-13,34.425,35.239,33.699,34.624,77654,0
2009-03-16,35.182,36.112,33.859,33.939,115545,0
2009-03-17,33.893,36.103,33.737,36.103,77584,0
2009-03-18,35.876,38.999,35.319,38.911,108431,0
2009-03-19,39.307,39.542,37.225,37.225,98008,0
2009-03-20,37.387,38.015,36.724,37.395,114561,0
2009-03-23,38.372,42.467,38.03,42.315,162992,0
2009-03-24,41.575,42.195,39.452,39.492,84778,0
2009-03-25,39.21,41.362,38.732,41.172,125843,0
2009-03-26,41.534,42.485,40.873,42.38,90293,0
2009-03-27,41.089,43.017,41.089,42.048,90050,0
2009-03-30,41.629,41.629,39.734,40.347,147608,0
2009-03-31,40.79,42.3,40.266,42.293,110189,0
2009-04-01,41.799,44.566,40.37,44.454,74486,0
2009-04-02,45.068,45.907,44.247,45.511,128663,0
2009-04-03,45.109,46.785,43.914,46.777,82586,0
2009-04-06,46.109,46.656,43.017,46.205,69089,0
2009-04-07,45.439,47.134,44.85,45.705,108001,0
2009-04-08,45.89,47.61,45.89,47.093,96467,0
2009-04-09,47.61,50.242,46.989,50.235,188723,0
2009-04-13,44.608,52.313,44.608,51.83,109991,0
2009-04-14,51.187,51.589,48.417,48.593,163725,0
2009-04-15,48.521,51.589,47.238,51.589,92224,0
2009-04-16,51.879,52.944,51.04,52.37,81332,0
2009-04-17,52.209,52.927,51.445,51.935,96792,0
2009-04-20,50.861,51.71,49.265,49.273,162608,0
2009-04-21,49.352,53.944,47.94,53.816,137642,0
2009-04-22,51.007,53.169,50.235,50.732,123868,0
2009-04-23,50.416,52.225,49.692,51.968,74991,0
2009-04-24,51.968,52.823,50.676,51.482,176116,0
2009-04-27,50.843,51.71,50.255,50.363,99545,0
2009-04-28,49.926,52.08,49.507,50.806,61145,0
2009-04-29,52.023,54.065,50.928,54.032,131984,0
2009-04-30,54.696,55.671,53.284,54.768,110729,0
2009-05-01,54.355,55.599,53.669,53.873,88580,0
2009-05-04,54.227,55.283,51.718,55.204,178412,0
2009-05-05,54.115,55.411,53.322,54.039,78605,0
2009-05-06,55.237,57.915,53.396,57.874,156829,0
2009-05-07,57.657,59.617,57.609,57.962,174752,0
2009-05-08,58.261,63.517,58.261,63.517,186503,0
2009-05-11,60.569,62.612,59.52,59.683,179352,0
2009-05-12,59.737,61.69,59.376,60.271,130511,0
2009-05-13,59.367,60.189,56.633,57.001,136889,0
2009-05-14,57.397,59.592,56.367,59.344,100632,0
2009-05-15,59.092,60.561,57.9,58.037,93243,0
2009-05-18,59.358,63.264,58.827,63.121,119885,0
2009-05-19,62.62,62.74,60.69,61.296,59327,0
2009-05-20,62.055,63.234,59.537,60.245,89162,0
2009-05-21,59.666,60.561,58.189,60.224,60954,0
2009-05-22,61.248,62.474,60.472,60.595,50384,0
2009-05-26,60.521,63.313,60.399,63.313,85113,0
2009-05-27,63.023,63.28,59.592,59.666,111307,0
2009-05-28,60.442,63.038,60.125,62.902,90896,0
2009-05-29,63.562,63.959,61.561,63.959,63842,0
2009-06-01,64.508,65.693,63.45,64.894,92867,0
2009-06-02,64.944,67.178,64.756,65.887,59318,0
2009-06-03,65.533,66.195,63.038,63.524,58010,0
2009-06-04,64.008,65.613,63.491,65.516,72805,0
2009-06-05,66.177,66.177,63.087,64.047,62010,0
2009-06-08,63.741,64.234,62.136,63.682,48607,0
2009-06-09,63.379,63.546,62.239,62.804,48674,0
2009-06-10,63.62,63.62,61.005,61.442,68801,0
2009-06-11,61.878,62.393,60.852,61.892,43134,0
2009-06-12,61.328,61.49,60.013,60.149,25902,0
2009-06-15,59.721,61.505,59.085,59.432,63767,0
2009-06-16,62.5,62.5,57.962,57.985,51261,0
2009-06-17,58.012,59.713,57.237,59.149,95717,0
2009-06-18,59.713,60.9,59.149,60.48,95988,0
2009-06-19,60.578,62.868,60.578,62.82,155148,0
2009-06-22,59.417,62.537,59.417,60.586,148780,0
2009-06-23,61.99,61.99,60.004,60.36,80398,0
2009-06-24,60.545,61.482,59.44,60.392,49621,0
2009-06-25,59.472,61.19,59.044,60.658,104771,0
2009-06-26,60.158,61.377,59.349,60.586,102201,0
2009-06-29,60.732,61.716,60.368,61.262,60516,0
2009-06-30,61.328,61.513,60.224,60.989,39596,0
2009-07-01,61.248,61.932,61.045,61.474,44043,0
2009-07-02,60.561,61.919,59.641,59.641,78767,0
2009-07-06,60.004,60.74,59.02,60.304,95961,0
2009-07-07,60.141,61.03,58.278,58.373,70377,0
2009-07-08,58.859,59.658,57.447,57.809,107016,0
2009-07-09,58.794,58.859,57.625,58.859,64026,0
2009-07-10,58.827,59.721,57.567,59.026,66218,0
2009-07-13,59.713,62.974,58.866,62.933,99658,0
2009-07-14,63.28,63.28,61.91,62.537,80091,0
2009-07-15,63.604,64.379,62.046,63.691,132583,0
2009-07-16,63.579,64.645,61.337,63.637,63601,0
2009-07-17,62.701,63.023,61.175,61.391,70707,0
2009-07-20,62.069,63.654,62.069,63.183,40658,0
2009-07-21,63.344,63.467,61.49,61.901,36179,0
2009-07-22,61.16,63.264,60.932,63.126,37345,0
2009-07-23,62.853,63.103,62.022,62.628,114002,0
2009-07-24,62.224,63.959,61.611,63.338,35427,0
2009-07-27,62.837,64.653,62.523,64.596,35515,0
2009-07-28,63.974,64.894,62.562,64.047,40994,0
2009-07-29,64.184,64.234,61.81,62.069,26153,0
2009-07-30,62.529,62.966,61.732,62.586,44900,0
2009-07-31,62.456,63.79,61.919,63.79,31086,0
2009-08-03,64.418,65.442,63.579,65.435,60302,0
2009-08-04,64.991,66.089,64.532,65.58,49591,0
2009-08-05,64.386,66,64.386,65.985,56213,0
2009-08-06,66.484,67.574,65.508,65.589,58326,0
2009-08-07,66.509,67.839,65.952,67.822,36269,0
2009-08-10,67.791,68.148,65.653,67.485,36582,0
2009-08-11,66.613,67.727,66.21,67.074,74409,0
2009-08-12,66.816,69.334,66.241,69.235,34872,0
2009-08-13,69.76,70.527,68.783,70.439,43647,0
2009-08-14,69.64,70.285,68.454,68.499,28954,0
2009-08-17,67.3,68.211,65.733,66.694,63667,0
2009-08-18,66.654,67.752,66.411,67.574,34732,0
2009-08-19,67.009,68.189,66.556,67.623,26822,0
2009-08-20,66.945,69.309,66.703,69.107,50708,0
2009-08-21,69.325,71.005,68.592,70.687,31096,0
2009-08-24,71.649,71.649,69.615,69.753,20685,0
2009-08-25,69.591,71.076,69.407,70.97,27595,0
2009-08-26,70.43,70.713,68.8,70.052,37663,0
2009-08-27,70.13,70.519,69.034,70.334,23744,0
2009-08-28,69.745,71.206,69.172,69.681,27281,0
2009-08-31,69.673,70.447,68.211,69.696,42509,0
2009-09-01,68.833,70.052,67.282,67.446,57413,0
2009-09-02,66.219,67.266,65.185,65.193,45829,0
2009-09-03,65.815,66.574,64.579,66.46,59692,0
2009-09-04,66.17,67.76,65.533,67.711,29175,0
2009-09-08,68.18,68.332,67.137,68.189,21978,0
2009-09-09,67.856,68.156,66.824,67.984,38865,0
2009-09-10,68.211,68.751,67.387,68.339,35349,0
2009-09-11,67.958,67.958,66.662,67.64,33499,0
2009-09-14,67.686,69.073,65.499,69.058,48435,0
2009-09-15,69.116,70.48,67.958,70.09,55779,0
2009-09-16,69.906,71.914,68.638,71.559,45346,0
2009-09-17,70.769,71.947,70.044,70.044,25757,0
2009-09-18,70.558,70.617,69.478,69.478,35958,0
2009-09-21,69.052,70.018,67.76,68.824,39260,0
2009-09-22,68.833,70.084,67.993,69.817,27662,0
2009-09-23,69.64,70.567,68.043,68.447,20813,0
2009-09-24,68.592,68.614,66.419,66.46,30074,0
2009-09-25,66.493,67.64,66.112,66.228,32972,0
2009-09-28,66.338,69.64,66.324,69.6,48661,0
2009-09-29,67.831,70.084,67.831,69.372,27898,0
2009-09-30,69.43,69.71,67.485,68.751,39945,0
2009-10-01,68.8,71.996,65.524,65.524,46408,0
2009-10-02,64.877,66.687,64.563,65.401,38448,0
2009-10-05,65.048,68.414,64.968,68.326,71128,0
2009-10-06,69.252,69.865,68.422,69.615,26764,0
2009-10-07,69.64,70.43,68.987,70.326,20415,0
2009-10-08,70.947,71.996,70.342,71.383,36200,0
2009-10-09,71.609,71.721,70.251,71.489,17648,0
2009-10-12,71.793,71.793,68.211,71.655,16036,0
2009-10-13,71.535,71.535,70.422,70.608,39100,0
2009-10-14,71.367,73.247,70.817,72.628,33978,0
2009-10-15,71.996,73.788,71.883,73.601,29462,0
2009-10-16,73.075,73.455,71.437,71.649,40492,0
2009-10-19,72.118,73.417,71.454,73.326,25065,0
2009-10-20,73.012,73.059,71.454,71.496,17074,0
2009-10-21,71.454,72.584,69.76,70.206,33425,0
2009-10-22,69.906,72.504,69.573,71.809,38604,0
2009-10-23,71.818,72.569,70.824,71.9,70697,0
2009-10-26,72.013,72.628,69.931,70.09,38835,0
2009-10-27,70.285,70.687,69.181,69.181,24406,0
2009-10-28,69.212,69.986,67.677,67.791,37191,0
2009-10-29,68.388,71.027,68.388,70.108,46653,0
2009-10-30,69.962,70.002,67.275,67.372,51153,0
2009-11-02,68.583,69.003,66.436,67.648,60172,0
2009-11-03,67.249,67.583,64.96,67.583,31817,0
2009-11-04,68.203,69.203,67.009,67.372,36058,0
2009-11-05,68.203,68.841,67.234,68.824,36494,0
2009-11-06,68.447,68.824,67.686,68.622,16228,0
2009-11-09,68.777,70.301,68.777,70.138,53588,0
2009-11-10,70.206,70.366,69.219,69.89,15191,0
2009-11-11,70.069,71.005,70.069,71.005,13177,0
2009-11-12,70.679,71.721,70.293,70.842,33309,0
2009-11-13,70.89,72.512,70.883,71.858,21287,0
2009-11-16,72.277,73.447,72.277,72.947,29606,0
2009-11-17,72.809,74.167,72.498,74.037,16144,0
2009-11-18,73.956,75.04,71.9,74.69,43297,0
2009-11-19,74.353,80.491,73.762,78.768,119913,0
2009-11-20,78.162,81.317,77.272,80.138,55789,0
2009-11-23,81.268,82.058,80.575,81.774,46133,0
2009-11-24,81.405,83.026,80.613,83.026,37507,0
2009-11-25,83.074,85.166,80.345,84.472,36878,0
2009-11-27,80.783,84.625,80.783,82.517,53020,0
2009-11-30,83.026,88.514,83.026,87.571,248638,0
2009-12-01,87.974,88.546,85.213,86.263,46445,0
2009-12-02,86.238,86.69,85.277,86.585,27947,0
2009-12-03,86.424,87.391,85.441,86.885,128873,0
2009-12-04,88.555,91.819,88.198,91.279,57052,0
2009-12-07,90.579,93.155,90.579,92.439,58807,0
2009-12-08,91.598,92.362,91.269,91.948,37198,0
2009-12-09,91.69,93.327,91.598,93.327,24806,0
2009-12-10,93.267,93.267,88.7,90.936,35605,0
2009-12-11,92.142,92.401,88.604,92.319,21480,0
2009-12-14,93.505,94.034,91.819,93.524,29725,0
2009-12-15,92.62,93.005,91.386,92.55,26395,0
2009-12-16,92.745,94.158,92.745,93.966,19774,0
2009-12-17,93.174,95.944,93.015,93.573,41534,0
2009-12-18,94.205,94.423,90.458,92.811,52427,0
2009-12-21,92.922,94.878,92.85,94.831,19490,0
2009-12-22,94.669,96.068,94.273,95.856,14726,0
2009-12-23,96.345,96.345,94.61,95.201,18446,0
2009-12-24,95.828,96.326,95.241,96.326,9345,0
2009-12-28,96.452,97.493,95.522,97.493,19932,0
2009-12-29,97.493,97.493,95.732,95.818,15060,0
2009-12-30,95.616,97.648,95.616,96.832,20306,0
2009-12-31,96.471,97.416,96.248,96.393,18035,0
2010-01-04,97.376,97.932,96.518,97.183,30323,0
2010-01-05,97.25,97.25,95.98,96.702,34390,0
2010-01-06,96.491,96.491,94.783,96.02,15359,0
2010-01-07,96.02,96.152,94.083,96.02,28647,0
2010-01-08,95.934,96.21,94.102,95.837,15136,0
2010-01-11,95.598,96.238,95.522,96.02,14848,0
2010-01-12,95.607,96.088,94.698,94.868,18541,0
2010-01-13,95.354,96.039,94.61,95.588,42749,0
2010-01-14,95.666,95.856,95.384,95.78,27846,0
2010-01-15,95.99,96.355,92.391,94.291,25819,0
2010-01-19,94.025,95.598,92.151,95.231,20547,0
2010-01-20,93.431,94.092,91.78,92.801,35199,0
2010-01-21,92.578,92.578,89.499,90.379,32343,0
2010-01-22,90.779,90.779,87.271,87.305,41139,0
2010-01-25,87.649,89.038,87.383,88.12,35710,0
2010-01-26,87.527,88.613,85.457,86.134,33372,0
2010-01-27,85.618,87.837,84.687,87.837,23357,0
2010-01-28,88.312,88.312,85.624,86.545,11171,0
2010-01-29,86.907,90.977,85.584,85.891,36855,0
2010-02-01,85.95,88.7,85.95,86.69,17558,0
2010-02-02,85.778,87.786,84.978,86.964,21909,0
2010-02-03,86.934,87.182,84.197,85.769,20419,0
2010-02-04,85.424,86.899,83.133,83.237,29613,0
2010-02-05,83.327,85.52,82.309,84.6,25946,0
2010-02-08,84.206,85.27,83.205,83.327,18504,0
2010-02-09,84.931,86.683,84.389,85.955,14349,0
2010-02-10,85.14,86.198,84.131,85.82,13381,0
2010-02-11,85.02,88.742,83.034,87.893,22159,0
2010-02-12,87.151,89.965,86.342,89.545,33144,0
2010-02-16,90.265,92.691,86.617,92.691,25924,0
2010-02-17,92.3,92.491,90.636,92.491,24861,0
2010-02-18,92.012,92.753,89.016,90.191,47431,0
2010-02-19,90.319,91.79,87.612,88.812,18444,0
2010-02-22,89.636,90.217,86.739,88.634,19332,0
2010-02-23,91.224,91.224,87.151,87.151,21521,0
2010-02-24,89.433,90.354,86.376,88.06,30226,0
2010-02-25,86.964,87.794,86.797,86.997,6690,0
2010-02-26,87.006,87.588,86.279,87.588,19714,0
2010-03-01,87.536,88.87,87.151,88.19,11817,0
2010-03-02,88.764,90.969,88.045,90.815,19895,0
2010-03-03,90.37,90.411,88.467,89.12,11072,0
2010-03-04,89.224,89.901,89.031,89.539,10594,0
2010-03-05,90.128,90.815,89.683,90.579,24334,0
2010-03-08,91.142,92.281,91.024,92.281,11091,0
2010-03-09,91.865,92.271,91.171,91.764,9001,0
2010-03-10,92.05,92.801,89.773,92.801,13326,0
2010-03-11,92.31,92.801,91.608,92.801,11658,0
2010-03-12,92.801,93.758,92.51,93.267,11594,0
2010-03-15,92.391,93.249,91.19,91.662,13735,0
2010-03-16,94.121,94.131,91.81,92.961,8157,0
2010-03-17,92.578,94.356,91.68,94.3,9711,0
2010-03-18,94.528,95.049,93.937,94.423,5722,0
2010-03-19,94.575,97.124,94.404,97.067,100187,0
2010-03-22,95.616,95.616,93.695,94.263,14525,0
2010-03-23,94.868,96.01,94.773,96.01,5150,0
2010-03-24,94.773,96.751,94.346,95.934,22379,0
2010-03-25,96.238,96.238,92.681,94.131,11157,0
2010-03-26,95.059,96.02,94.404,94.404,9176,0
2010-03-29,94.053,95.472,93.486,93.816,25983,0
2010-03-30,94.659,95.191,93.295,93.295,9190,0
2010-03-31,94.131,94.601,91.234,91.617,34969,0
2010-04-01,92.281,92.281,89.895,91.8,27735,0
2010-04-05,91.79,92.811,90.977,91.992,36600,0
2010-04-06,92.51,92.587,90.491,91.718,57301,0
2010-04-07,91.572,93.042,89.941,92.207,25454,0
2010-04-08,92.189,92.189,90.815,91.19,29622,0
2010-04-09,91.308,91.78,90.054,91.005,13412,0
2010-04-12,90.789,92.261,89.853,92.233,18296,0
2010-04-13,91.354,93.22,91.354,92.606,5499,0
2010-04-14,93.441,93.441,91.608,91.992,24206,0
2010-04-15,91.69,93.917,91.69,91.938,13343,0
2010-04-16,92.198,92.198,89.154,89.154,25202,0
2010-04-19,88.764,91.489,87.682,90.04,19040,0
2010-04-20,90.645,92.242,89.136,90.699,23746,0
2010-04-21,91.063,91.974,89.586,90.199,15691,0
2010-04-22,90.411,90.732,89.766,90.379,26219,0
2010-04-23,91.308,91.308,87.397,90.038,19996,0
2010-04-26,91.335,91.344,89.613,89.613,21403,0
2010-04-27,89.046,90.208,86.174,86.174,26709,0
2010-04-28,87.794,91.745,87.182,89.403,38450,0
2010-04-29,89.91,90.686,87.58,90.442,37475,0
2010-04-30,89.78,90.208,86.294,88.895,24929,0
2010-05-03,89.991,90.087,87.957,89.433,24178,0
2010-05-04,87.665,89.025,87.23,87.626,27511,0
2010-05-05,86.722,88.958,86.722,88.094,25471,0
2010-05-06,87.238,90.977,86.06,87.109,67362,0
2010-05-07,87.74,88.613,83.237,85.536,52205,0
2010-05-10,87.674,89.853,86.827,87.957,57719,0
2010-05-11,87.771,88.312,86.472,87.23,26617,0
2010-05-12,87.871,89.191,86.819,88.103,41077,0
2010-05-13,87.965,88.481,86.424,86.424,16572,0
2010-05-14,86.35,87.246,85.502,86.191,35067,0
2010-05-17,86.44,86.907,84.931,85.593,39102,0
2010-05-18,85.95,86.797,84.643,84.643,48056,0
2010-05-19,84.65,84.65,82.414,83.971,30746,0
2010-05-20,82.704,83.761,78.281,79.596,32964,0
2010-05-21,79.001,83.575,76.782,83.382,59622,0
2010-05-24,83.52,83.52,80.566,80.774,23606,0
2010-05-25,79.371,80.774,77.919,80.397,38383,0
2010-05-26,82.017,84.576,81.317,82.446,106249,0
2010-05-27,83.848,87.238,83.649,87.23,47632,0
2010-05-28,86.779,86.779,84.148,84.148,28781,0
2010-06-01,83.994,85.731,82.775,83.609,35076,0
2010-06-02,83.609,84.576,82.309,84.496,52867,0
2010-06-03,84.43,85.407,82.551,82.769,26812,0
2010-06-04,81.833,82.293,79.088,79.193,41576,0
2010-06-07,79.856,81.347,78.354,78.484,36263,0
2010-06-08,79.654,81.792,79.042,81.186,44012,0
2010-06-09,82.058,82.431,79.904,80.491,36337,0
2010-06-10,81.833,82.775,81.414,82.276,42447,0
2010-06-11,81.454,84.617,80.397,84.567,24854,0
2010-06-14,84.019,84.368,76.836,77.177,158153,0
2010-06-15,77.459,82.212,75.952,80.308,69767,0
2010-06-16,79.621,83.083,76.217,77.459,67188,0
2010-06-17,77.693,77.862,75.676,76.384,31963,0
2010-06-18,76.425,77.21,75.513,76.587,43707,0
2010-06-21,77.057,77.774,75.522,75.96,39258,0
2010-06-22,76.442,76.982,72.399,72.809,55197,0
2010-06-23,72.756,73.383,71.06,71.883,58537,0
2010-06-24,71.489,72.309,69.486,70.358,67432,0
2010-06-25,70.229,74.077,70.099,71.489,758640,0
2010-06-28,71.068,71.43,68.841,70.519,60990,0
2010-06-29,69.073,69.073,66.267,66.428,58315,0
2010-06-30,66.786,67.922,64.9,65.338,87340,0
2010-07-01,65.356,65.356,61.111,65.048,88426,0
2010-07-02,65.265,65.265,63.079,64.072,61267,0
2010-07-06,65.539,66.032,63.152,64.088,63648,0
2010-07-07,64.928,66.509,64.686,66.419,42889,0
2010-07-08,67.485,67.654,65.58,66.516,51603,0
2010-07-09,66.533,67.234,65.653,67.22,34013,0
2010-07-12,67.058,67.462,66.581,66.975,25053,0
2010-07-13,67.411,69.235,67.411,69.043,25710,0
2010-07-14,68.583,69.172,67.333,67.976,26669,0
2010-07-15,68.08,68.08,66.541,67.341,12554,0
2010-07-16,66.629,66.855,63.208,63.321,26870,0
2010-07-19,63.628,64.636,63.208,64.491,19384,0
2010-07-20,63.877,64.928,63.33,64.903,34438,0
2010-07-21,65.386,65.821,63.344,63.344,22160,0
2010-07-22,63.966,66.315,63.966,65.929,30129,0
2010-07-23,65.314,67.242,65.314,66.541,21223,0
2010-07-26,67.145,67.735,66.477,67.242,18784,0
2010-07-27,66.678,67.242,64.523,65.508,21982,0
2010-07-28,65.499,65.499,63.773,63.773,13267,0
2010-07-29,64.265,65.476,63.798,64.919,26418,0
2010-07-30,64.395,65.143,63.168,63.168,29389,0
2010-08-02,64.151,65.589,64.151,65.476,32042,0
2010-08-03,64.831,65.211,64.314,64.554,22036,0
2010-08-04,65.105,66.88,64.8,66.049,39773,0
2010-08-05,65.806,68.277,65.741,66.5,32218,0
2010-08-06,66.121,67.282,65.395,65.929,20199,0
2010-08-09,66.04,67.711,64.749,67.22,36083,0
2010-08-10,66.887,67.242,65.782,66.105,12635,0
2010-08-11,65.242,65.242,63.225,63.417,24269,0
2010-08-12,62.942,64.129,62.646,63.611,17250,0
2010-08-13,63.662,63.758,62.723,63.087,25647,0
2010-08-16,62.966,63.264,62.337,63.264,20202,0
2010-08-17,64.031,65.04,63.234,64.782,25442,0
2010-08-18,64.571,65.143,63.595,64.039,12506,0
2010-08-19,63.806,64.338,62.895,62.942,16272,0
2010-08-20,62.877,63.264,62.578,62.758,18257,0
2010-08-23,63.031,63.943,62.537,62.926,29267,0
2010-08-24,62.12,63.121,61.361,62.782,47389,0
2010-08-25,62.425,62.796,61.133,62.537,27356,0
2010-08-26,62.62,62.91,61.262,61.289,22264,0
2010-08-27,61.69,62.594,61.053,62.136,54741,0
2010-08-30,62.022,62.683,60.74,60.771,19495,0
2010-08-31,60.869,61.906,60.442,61.783,65472,0
2010-09-01,61.836,63.006,61.271,62.926,23429,0
2010-09-02,62.82,63.482,62.224,63.379,11932,0
2010-09-03,64.031,65.134,62.95,63.152,24198,0
2010-09-07,62.861,62.91,60.513,60.616,19331,0
2010-09-08,61.862,62.393,61.529,62.151,22722,0
2010-09-09,62.529,62.918,60.965,61.924,21508,0
2010-09-10,62.409,62.409,60.433,61.552,29057,0
2010-09-13,61.845,63.546,61.845,63.28,14019,0
2010-09-14,63.344,64.257,61.78,63.758,36613,0
2010-09-15,63.654,64.031,62.708,63.546,34536,0
2010-09-16,63.524,63.538,62.136,62.378,9553,0
2010-09-17,62.74,63.006,60.732,60.74,63728,0
2010-09-20,61.125,61.651,60.528,61.19,57880,0
2010-09-21,61.425,61.425,60.586,60.586,30675,0
2010-09-22,60.609,60.69,60.117,60.117,22119,0
2010-09-23,59.915,60.553,59.828,59.957,49283,0
2010-09-24,60.763,61.328,60.117,61.328,22118,0
2010-09-27,61.391,61.449,60.399,60.399,16159,0
2010-09-28,60.885,61.804,60.278,61.49,14307,0
2010-09-29,61.732,62.111,60.876,60.94,11035,0
2010-09-30,61.67,62.259,60.84,61.305,17673,0
2010-10-01,61.328,62.281,60.965,61.57,12645,0
2010-10-04,61.49,61.595,61.069,61.133,26430,0
2010-10-05,61.836,61.892,60.965,61.854,28654,0
2010-10-06,61.673,63.015,61.628,62.303,11433,0
2010-10-07,62.902,62.902,61.643,61.956,7535,0
2010-10-08,62.32,62.716,62.055,62.296,9605,0
2010-10-11,62.586,62.586,61.482,61.482,17036,0
2010-10-12,61.417,63.208,61.28,63.071,19308,0
2010-10-13,63.183,63.709,62.612,63.152,10914,0
2010-10-14,63.216,63.95,62.861,63.152,20091,0
2010-10-15,63.604,63.828,63.152,63.216,10635,0
2010-10-18,63.225,63.538,62.74,63.538,8261,0
2010-10-19,62.837,63.709,61.796,61.949,15888,0
2010-10-20,62.015,63.524,62.015,63.33,10173,0
2010-10-21,63.344,63.668,62.942,63.668,18357,0
2010-10-22,63.371,63.846,62.982,62.982,18605,0
2010-10-25,63.531,65.128,63.531,64.226,40843,0
2010-10-26,63.87,64.823,63.87,64.386,15952,0
2010-10-27,64.039,64.96,64.039,64.756,13849,0
2010-10-28,65.29,65.347,64.192,64.192,10544,0
2010-10-29,63.747,63.747,63.083,63.297,13049,0
2010-11-01,63.812,64.669,63.258,64.516,49019,0
2010-11-02,65.079,65.225,64.679,65.167,13609,0
2010-11-03,64.919,65.645,64.588,65.211,11957,0
2010-11-04,65.929,66.605,65.25,66.605,21197,0
2010-11-05,66.792,67.694,65.945,67.686,9202,0
2010-11-08,67.557,68.018,66.694,67.017,13098,0
2010-11-09,67.316,68.027,65.638,65.638,24465,0
2010-11-10,65.494,66.452,64.62,66.074,15091,0
2010-11-11,65.539,66.089,64.968,65.281,21392,0
2010-11-12,64.983,65.114,64.579,64.579,9094,0
2010-11-15,64.707,65.031,64.234,64.831,7437,0
2010-11-16,64.508,64.983,63.038,63.144,20359,0
2010-11-17,62.942,64.16,62.942,63.441,6624,0
2010-11-18,64.411,65.653,63.935,65.219,11197,0
2010-11-19,64.903,65.363,64.088,64.749,12633,0
2010-11-22,64.554,65.006,64.16,64.218,13295,0
2010-11-23,63.935,64.733,63.837,63.966,20177,0
2010-11-24,64.596,65.031,64.151,65.031,9788,0
2010-11-26,63.99,64.554,63.99,64.314,10401,0
2010-11-29,64.015,64.991,64.015,64.725,10765,0
2010-11-30,64.324,64.621,63.889,64.169,27948,0
2010-12-01,64.355,64.386,63.604,64.249,27991,0
2010-12-02,64.16,64.952,64.16,64.885,15577,0
2010-12-03,64.321,65.83,64.273,65.419,16853,0
2010-12-06,65.265,65.903,64.894,65.185,14445,0
2010-12-07,65.604,66.784,65.379,66.338,15329,0
2010-12-08,66.338,66.662,65.185,65.638,17028,0
2010-12-09,66.049,66.647,65.105,66.647,28322,0
2010-12-10,66.647,67.437,66.298,67.437,17712,0
2010-12-13,68.067,68.301,67.477,67.606,8820,0
2010-12-14,68.027,68.525,66.757,66.839,19370,0
2010-12-15,67.083,67.446,66.395,66.541,20181,0
2010-12-16,66.349,67.667,66.349,67.236,8061,0
2010-12-17,67.454,68.301,67.372,68.173,43132,0
2010-12-20,68.568,69.154,67.943,68.08,69412,0
2010-12-21,68.08,68.638,67.951,68.638,12097,0
2010-12-22,68.962,69.437,68.915,69.437,9666,0
2010-12-23,69.462,69.688,68.841,68.841,14079,0
2010-12-27,69.073,70.123,68.751,69.817,11939,0
2010-12-28,69.284,69.939,68.792,69.573,10094,0
2010-12-29,69.844,69.937,68.75,69.558,11902,0
2010-12-30,69.418,69.712,69.236,69.402,14801,0
2010-12-31,70.029,70.128,69.012,69.086,7944,0
2011-01-03,69.011,70.947,69.003,70.632,12524,0
2011-01-04,70.404,70.947,69.664,70.188,9485,0
2011-01-05,69.81,71.535,69.81,71.36,15617,0
2011-01-06,71.414,71.472,70.875,70.955,7122,0
2011-01-07,71.335,71.335,70.471,70.558,10244,0
2011-01-10,70.318,70.326,69.631,69.696,28508,0
2011-01-11,69.873,70.489,68.671,70.108,41731,0
2011-01-12,70.608,71.108,69.825,70.585,38713,0
2011-01-13,70.464,70.519,69.527,69.552,30428,0
2011-01-14,69.034,69.536,68.575,69.073,16123,0
2011-01-18,68.809,70.259,68.809,69.893,24151,0
2011-01-19,69.91,70.473,68.653,69.805,39101,0
2011-01-20,69.702,70.366,68.759,69.591,15249,0
2011-01-21,70.138,70.138,68.196,68.679,24357,0
2011-01-24,68.697,70.351,67.943,69.422,26869,0
2011-01-25,69.058,70.229,68.751,70.229,23291,0
2011-01-26,70.761,72.02,69.882,70.641,33658,0
2011-01-27,70.769,71.245,69.026,70.404,16451,0
2011-01-28,70.738,70.769,67.976,68.011,15006,0
2011-01-31,68.416,68.693,66.6,67.279,13732,0
2011-02-01,67.163,68.268,67.163,68.268,15507,0
2011-02-02,68.011,68.011,65.494,67.372,9968,0
2011-02-03,67.667,67.667,66.12,67.179,8699,0
2011-02-04,67.523,67.677,66.249,67.154,15458,0
2011-02-07,67.113,68.485,66.484,67.984,12624,0
2011-02-08,67.025,68.499,67.025,68.286,8436,0
2011-02-09,68.277,68.499,67.104,67.454,31397,0
2011-02-10,67.375,67.905,67.236,67.261,5782,0
2011-02-11,67.311,68.099,67.179,67.743,10203,0
2011-02-14,67.494,67.881,67.009,67.694,27115,0
2011-02-15,67.873,68.396,67.42,67.899,17787,0
2011-02-16,67.977,69.177,67.067,68.515,13138,0
2011-02-18,68.688,68.835,68.384,68.384,1749,0
2011-02-22,67.89,68.326,66.29,66.338,17023,0
2011-02-23,67.089,67.462,65.04,65.04,18687,0
2011-02-24,65.28,66.08,64.564,64.727,32320,0
2011-02-25,64.889,65.387,63.506,65.132,46355,0
2011-02-28,65.87,66.126,65.371,65.583,15074,0
2011-03-01,66.129,66.129,64.231,64.255,11419,0
2011-03-02,64.637,64.818,63.627,63.7,26671,0
2011-03-03,64.255,65.689,64.246,65.616,36483,0
2011-03-04,65.428,66.057,64.915,64.932,21824,0
2011-03-07,65.011,65.844,64.197,64.312,26891,0
2011-03-08,64.271,66.129,64.222,65.314,25673,0
2011-03-09,65.264,65.501,64.637,64.987,27020,0
2011-03-10,64.499,64.671,63.317,63.724,13679,0
2011-03-11,63.749,64.735,63.749,64.377,10083,0
2011-03-14,63.888,64.173,62.958,63.399,19616,0
2011-03-15,63.392,64.549,62.575,63.423,35096,0
2011-03-16,62.837,63.645,62.837,63.138,20341,0
2011-03-17,64.366,64.366,62.44,62.605,35160,0
2011-03-18,63.399,63.587,61.254,61.647,110458,0
2011-03-21,62.128,63.349,62.12,62.926,31437,0
2011-03-22,62.976,63.552,62.926,63.326,17366,0
2011-03-23,63.082,63.082,62.234,62.591,20938,0
2011-03-24,62.568,63.43,62.365,62.91,20605,0
2011-03-25,62.664,62.877,62.486,62.617,24907,0
2011-03-28,62.764,63.196,62.56,62.657,29236,0
2011-03-29,62.176,63.847,62.112,63.22,46858,0
2011-03-30,63.129,64.205,63.129,64.19,11718,0
2011-03-31,63.893,64.784,63.893,64.516,12281,0
2011-04-01,64.417,64.834,64.197,64.549,18059,0
2011-04-04,64.549,65.648,64.508,64.972,18839,0
2011-04-05,64.743,65.893,64.067,64.165,23796,0
2011-04-06,64.165,64.948,64.115,64.857,25423,0
2011-04-07,64.972,65.379,64.377,64.377,25370,0
2011-04-08,64.532,64.621,64.344,64.417,20298,0
2011-04-11,64.94,64.94,64.19,64.588,21539,0
2011-04-12,64.341,64.926,63.402,63.453,15101,0
2011-04-13,63.749,64.214,63.203,63.3,22324,0
2011-04-14,63.065,63.376,62.259,62.672,11600,0
2011-04-15,62.706,62.895,62.063,62.65,22218,0
2011-04-18,63.799,65.737,62.176,62.845,31758,0
2011-04-19,63.065,63.682,62.185,63.236,31719,0
2011-04-20,64.238,64.238,62.942,63.17,53309,0
2011-04-21,63.691,63.871,63.22,63.399,4738,0
2011-04-25,63.358,63.645,62.56,63.261,13743,0
2011-04-26,63.529,64.621,63.529,64.579,10594,0
2011-04-27,64.735,65.387,64.549,65.387,14776,0
2011-04-28,65.191,65.46,63.602,65.356,23921,0
2011-04-29,65.196,65.196,64.129,64.456,33504,0
2011-05-02,65.093,65.093,64.287,64.571,19502,0
2011-05-03,64.875,64.882,64.341,64.85,16494,0
2011-05-04,64.948,65.191,64.205,64.727,24648,0
2011-05-05,64.308,64.604,64.219,64.275,24508,0
2011-05-06,64.578,64.85,64.497,64.703,8513,0
2011-05-09,64.963,65.436,64.794,65.183,11821,0
2011-05-10,65.322,65.402,65.045,65.158,14791,0
2011-05-11,65.023,65.518,64.54,64.768,17672,0
2011-05-12,64.555,65.436,64.555,65.225,9788,0
2011-05-13,65.222,65.222,64.777,64.95,14379,0
2011-05-16,64.948,65.387,64.549,65.102,14724,0
2011-05-17,65.328,65.328,64.415,64.671,18849,0
2011-05-18,64.671,65.158,64.353,65.158,14053,0
2011-05-19,65.559,66.112,65.396,65.573,18904,0
2011-05-20,65.559,65.559,64.867,64.867,18691,0
2011-05-23,64.401,64.579,63.807,63.807,17925,0
2011-05-24,63.889,63.97,63.238,63.32,14341,0
2011-05-25,62.835,63.372,62.53,62.745,52450,0
2011-05-26,62.58,63.026,62.243,62.754,17639,0
2011-05-27,62.809,63.521,62.447,62.538,19705,0
2011-05-31,63.215,65.584,63.156,65.518,172049,0
2011-06-01,65.452,65.658,64.679,64.882,77658,0
2011-06-02,64.891,64.891,63.783,64.102,14667,0
2011-06-03,63.107,63.93,63.083,63.231,8680,0
2011-06-06,64.028,64.028,62.942,63.14,23382,0
2011-06-07,63.329,63.766,63.107,63.651,12787,0
2011-06-08,63.617,63.758,63.435,63.477,18376,0
2011-06-09,63.68,63.855,62.779,63.558,32010,0
2011-06-10,63.494,63.55,62.53,62.53,57166,0
2011-06-13,62.53,62.852,61.403,61.412,61903,0
2011-06-14,62.045,64.135,62.045,63.41,59373,0
2011-06-15,63.14,63.584,61.642,61.709,38285,0
2011-06-16,62.325,62.824,61.801,61.986,11906,0
2011-06-17,62.614,62.614,61.379,61.577,56184,0
2011-06-20,62.045,62.161,61.627,62.02,20733,0
2011-06-21,62.276,62.44,61.551,62.138,16218,0
2011-06-22,61.906,62.614,61.906,62.087,26551,0
2011-06-23,61.534,62.284,61.298,62.045,25755,0
2011-06-24,62.243,62.243,61.379,62.037,36334,0
2011-06-27,62.358,64.151,62.358,63.651,48602,0
2011-06-28,63.567,64.259,62.991,63.567,31253,0
2011-06-29,63.521,64.086,62.976,63.889,33578,0
2011-06-30,63.884,64.152,63.555,63.767,15081,0
2011-07-01,63.444,64.507,63.444,64.21,29507,0
2011-07-05,64.193,65.006,63.66,63.938,17600,0
2011-07-06,63.947,64.52,63.555,64.188,12882,0
2011-07-07,65.188,65.188,64.242,64.671,17381,0
2011-07-08,64.621,66.249,64.39,64.786,39522,0
2011-07-11,64.037,64.332,63.485,63.766,13041,0
2011-07-12,63.345,64.399,63.271,63.821,27511,0
2011-07-13,64.382,64.382,63.238,63.453,7495,0
2011-07-14,63.402,64.324,62.736,62.809,21514,0
2011-07-15,62.843,62.926,62.145,62.926,23238,0
2011-07-18,62.588,62.588,61.725,61.734,24793,0
2011-07-19,61.817,62.635,61.769,62.268,9517,0
2011-07-20,62.292,63.485,62.292,63.033,7418,0
2011-07-21,63.575,63.689,63.033,63.396,9959,0
2011-07-22,63.419,63.608,62.809,63.008,14768,0
2011-07-25,62.991,63.512,62.161,62.186,8456,0
2011-07-26,62.201,62.832,62.201,62.234,9606,0
2011-07-27,62.202,62.44,61.681,61.734,26892,0
2011-07-28,62.003,62.567,61.684,61.727,10131,0
2011-07-29,61.734,62.405,61.337,61.657,19787,0
2011-08-01,63.026,63.41,61.559,61.742,13350,0
2011-08-02,61.942,62.367,61.337,61.337,36360,0
2011-08-03,61.453,62.455,60.968,61.751,24423,0
2011-08-04,61.977,64.03,61.344,62.865,56305,0
2011-08-05,63.345,63.962,61.84,62.547,24071,0
2011-08-08,61.083,62.49,59.873,60.243,69813,0
2011-08-09,60.959,63.41,59.65,63,69018,0
2011-08-10,60.761,61.989,59.486,59.486,57089,0
2011-08-11,59.331,61.627,59.331,61.314,41343,0
2011-08-12,61.312,62.65,59.091,59.49,50653,0
2011-08-15,59.274,61.709,59.274,61.633,16351,0
2011-08-16,61.149,61.633,60.647,61.281,16068,0
2011-08-17,61.445,61.826,60.356,61.211,11544,0
2011-08-18,60.289,61.013,60.065,60.322,24509,0
2011-08-19,62.003,62.003,59.284,59.648,53301,0
2011-08-22,60.381,61.296,59.284,59.674,23591,0
2011-08-23,60.307,61.304,59.55,61.304,30578,0
2011-08-24,60.753,62.317,60.404,61.826,18769,0
2011-08-25,63.348,63.348,60.388,60.546,6797,0
2011-08-26,60.224,61.994,59.582,60.871,18700,0
2011-08-29,60.936,62.933,60.936,62.201,65774,0
2011-08-30,61.702,62.509,60.663,61.486,39842,0
2011-08-31,61.808,62.557,61.625,62.321,18365,0
2011-09-01,62.217,62.484,60.246,60.246,14795,0
2011-09-02,60.229,60.613,59.353,59.362,24886,0
2011-09-06,58.984,59.348,58.295,58.428,24193,0
2011-09-07,59.174,60.929,58.609,60.929,16809,0
2011-09-08,60.224,60.487,58.535,59.625,24131,0
2011-09-09,59.723,60.404,58.625,58.717,45684,0
2011-09-12,58.483,59.449,58.286,59.1,20016,0
2011-09-13,59.441,59.615,58.874,59.441,14563,0
2011-09-14,59.998,60.214,58.659,59.932,9815,0
2011-09-15,60.214,61.42,58.867,60.404,15696,0
2011-09-16,60.263,60.695,58.926,58.926,31741,0
2011-09-19,58.867,59.299,58.358,58.616,17738,0
2011-09-20,58.984,60.372,58.526,58.792,26700,0
2011-09-21,58.544,59.499,56.099,56.157,32088,0
2011-09-22,56.066,56.189,54.627,55.118,41286,0
2011-09-23,54.895,56.501,54.895,56.084,17647,0
2011-09-26,56.688,57.637,55.724,57.588,12261,0
2011-09-27,57.795,59.084,57.67,58.077,11761,0
2011-09-28,58.077,59.224,56.397,56.555,19835,0
2011-09-29,56.995,58.101,56.375,57.896,13808,0
2011-09-30,57.513,58.593,57.2,57.572,35178,0
2011-10-03,56.359,58.402,55.458,55.716,27043,0
2011-10-04,56.248,56.897,54.962,55.759,58357,0
2011-10-05,56.13,58.577,55.252,58.476,42177,0
2011-10-06,57.654,59.657,57.654,59.382,20508,0
2011-10-07,59.157,59.433,56.547,56.836,15636,0
2011-10-10,57.364,58.918,57.305,58.767,28510,0
2011-10-11,58.476,59.208,58.052,58.553,21916,0
2011-10-12,59.657,60.173,58.609,59.723,17121,0
2011-10-13,59.375,59.399,57.621,58.052,14497,0
2011-10-14,58.926,59.832,58.061,58.882,11259,0
2011-10-17,58.776,58.882,56.871,57.081,18731,0
2011-10-18,57.064,59.881,56.906,59.692,21009,0
2011-10-19,59.715,60.307,58.726,59.342,21276,0
2011-10-20,59.276,59.972,58.577,59.499,14199,0
2011-10-21,60.04,60.979,59.773,60.307,38864,0
2011-10-24,62.084,62.084,60.456,62.075,19042,0
2011-10-25,62.086,62.086,59.657,59.952,25657,0
2011-10-26,60.656,61.777,60.322,61.269,12649,0
2011-10-27,62.384,62.384,58.6,61.793,45092,0
2011-10-28,62.018,62.018,60.356,60.837,7863,0
2011-10-31,59.69,60.903,59.409,59.409,12172,0
2011-11-01,58.279,60.186,56.547,56.657,22732,0
2011-11-02,57.879,59.941,56.657,59.249,13572,0
2011-11-03,59.062,60.162,59.062,59.916,11939,0
2011-11-04,59.522,59.818,58.967,59.54,5770,0
2011-11-07,59.425,59.889,58.517,59.889,3068,0
2011-11-08,59.816,60.854,59.117,60.413,11889,0
2011-11-09,59.901,60.237,58.739,58.816,42566,0
2011-11-10,59.615,60.8,59.505,60.287,12649,0
2011-11-11,61.028,61.028,59.935,60.261,13704,0
2011-11-14,60.189,60.555,59.399,59.399,15204,0
2011-11-15,59.499,60.156,59.06,59.808,9278,0
2011-11-16,60.006,60.189,58.226,58.226,13385,0
2011-11-17,58.616,59.84,58.616,58.951,21194,0
2011-11-18,59.262,60.06,58.866,60.045,13529,0
2011-11-21,59.441,59.7,58.42,58.508,9628,0
2011-11-22,58.405,59.203,57.792,58.069,11883,0
2011-11-23,58.028,58.195,57.464,57.768,19218,0
2011-11-25,57.616,58.589,57.616,58.279,5534,0
2011-11-28,59.456,59.858,58.96,59.666,15331,0
2011-11-29,59.901,59.901,58.816,58.909,28696,0
2011-11-30,59.686,60.354,59.315,60.259,48546,0
2011-12-01,59.81,60.244,59.303,59.952,8166,0
2011-12-02,59.321,60.505,59.321,60.346,39019,0
2011-12-05,60.346,61.305,60.221,60.565,30002,0
2011-12-06,60.868,60.868,59.791,60.505,26712,0
2011-12-07,60.296,60.766,59.497,60.464,22081,0
2011-12-08,60.136,60.346,58.582,59.237,15807,0
2011-12-09,59.396,60.859,59.396,60.6,7962,0
2011-12-12,60.371,60.371,59.271,59.387,11407,0
2011-12-13,59.969,60.152,59.002,59.196,10665,0
2011-12-14,59.415,59.605,58.605,58.605,10852,0
2011-12-15,59.187,59.345,58.369,58.422,13631,0
2011-12-16,58.589,59.287,58.212,59.287,33956,0
2011-12-19,59.312,59.624,58.163,59.53,46074,0
2011-12-20,59.834,60.162,59.362,60.162,13722,0
2011-12-21,60.421,61.23,59.892,61.23,26022,0
2011-12-22,61.305,61.355,60.682,61.145,42592,0
2011-12-23,61.178,61.186,60.85,61.145,39952,0
2011-12-27,61.288,61.395,60.833,60.943,10995,0
2011-12-28,60.547,61.044,60.547,60.708,7637,0
2011-12-29,60.943,61.808,60.943,61.564,33266,0
2011-12-30,62.142,62.778,61.377,61.377,31447,0
2012-01-03,62.616,62.842,61.077,61.27,37409,0
2012-01-04,60.44,60.893,60.096,60.305,15910,0
2012-01-05,60.087,60.85,59.892,60.8,41723,0
2012-01-06,60.464,60.725,59.439,59.758,28325,0
2012-01-09,59.976,60.296,59.295,59.983,63815,0
2012-01-10,60.371,60.783,59.371,60.127,26572,0
2012-01-11,60.096,60.396,59.693,60.261,12384,0
2012-01-12,60.229,60.656,59.969,60.547,13627,0
2012-01-13,59.84,60.051,59.683,59.723,10092,0
2012-01-17,59.976,60.257,59.69,59.865,13768,0
2012-01-18,60.077,60.077,59.558,59.85,12052,0
2012-01-19,60.127,60.127,59.463,59.597,12852,0
2012-01-20,59.48,60.026,59.48,59.944,7217,0
2012-01-23,59.588,60.91,59.549,60.792,32744,0
2012-01-24,60.396,60.725,60.38,60.43,8266,0
2012-01-25,60.43,60.893,60.127,60.515,11953,0
2012-01-26,61.112,61.112,60.515,60.608,28969,0
2012-01-27,61.019,61.06,59.992,61.051,8231,0
2012-01-30,60.708,60.885,60.53,60.674,15084,0
2012-01-31,61.122,61.498,60.834,61.226,8598,0
2012-02-01,62.027,62.405,61.395,62.195,26055,0
2012-02-02,62.565,62.565,61.868,62.162,6153,0
2012-02-03,62.581,62.716,62.303,62.657,31005,0
2012-02-06,62.446,65.625,62.067,62.634,37025,0
2012-02-07,62.55,62.933,62.55,62.882,11747,0
2012-02-08,62.822,63.077,62.653,62.667,9278,0
2012-02-09,63.028,63.077,62.637,62.856,4351,0
2012-02-10,62.44,63.621,62.303,62.703,9673,0
2012-02-13,63.422,63.422,62.673,63.187,17447,0
2012-02-14,62.993,63.01,62.364,62.885,3624,0
2012-02-15,62.741,62.959,62.538,62.598,7196,0
2012-02-16,62.019,62.951,62.019,62.951,9434,0
2012-02-17,62.991,63.68,62.83,63.657,8153,0
2012-02-21,64.295,64.313,62.53,63.237,10110,0
2012-02-22,62.447,62.933,62.016,62.397,8575,0
2012-02-23,62.446,62.643,61.775,62.321,11608,0
2012-02-24,62.126,62.126,61.778,61.786,9388,0
2012-02-27,61.778,61.778,61.14,61.276,42335,0
2012-02-28,61.463,61.761,61.31,61.522,24615,0
2012-02-29,61.684,61.859,61.239,61.239,46016,0
2012-03-01,61.362,61.778,60.903,60.903,48262,0
2012-03-02,61.107,61.378,60.233,60.384,27893,0
2012-03-05,60.725,60.953,60.376,60.784,16426,0
2012-03-06,59.883,60.648,59.698,59.944,16837,0
2012-03-07,60.037,60.581,59.976,60.351,13841,0
2012-03-08,60.418,60.861,60.097,60.536,21605,0
2012-03-09,60.4,60.725,60.31,60.725,13984,0
2012-03-12,60.716,61.217,60.445,60.911,8176,0
2012-03-13,61.14,62.193,60.911,61.921,19996,0
2012-03-14,62.118,62.118,61.371,61.896,9213,0
2012-03-15,61.258,61.889,61.258,61.514,9701,0
2012-03-16,61.674,62.447,61.522,62.219,40476,0
2012-03-19,62.211,62.856,62.202,62.465,13463,0
2012-03-20,61.15,62.628,61.15,62.262,2225,0
2012-03-21,62.262,62.592,62.143,62.414,11758,0
2012-03-22,62.193,62.364,61.855,61.855,11518,0
2012-03-23,62,62.016,61.25,61.99,13799,0
2012-03-26,61.191,63.061,61.191,62.518,25964,0
2012-03-27,62.637,62.848,62.219,62.483,11869,0
2012-03-28,62.432,62.637,62.091,62.143,15881,0
2012-03-29,61.846,62.136,61.362,61.626,16884,0
2012-03-30,61.472,62.449,61.454,61.6,6482,0
2012-04-02,61.514,61.539,60.936,61.286,19862,0
2012-04-03,61.412,61.828,61.055,61.438,20316,0
2012-04-04,60.792,61.403,60.734,60.971,41403,0
2012-04-05,60.816,61.15,60.742,60.971,5569,0
2012-04-09,60.536,60.775,59.484,59.484,12757,0
2012-04-10,59.457,59.78,58.796,58.796,7390,0
2012-04-11,59.187,60.079,58.076,59.79,11263,0
2012-04-12,59.883,60.486,59.467,60.31,10729,0
2012-04-13,60.129,60.342,59.681,59.698,12329,0
2012-04-16,60.224,60.436,59.033,59.993,13580,0
2012-04-17,59.915,60.432,59.882,60.381,10256,0
2012-04-18,60.282,60.436,60.111,60.317,11178,0
2012-04-19,60.368,60.486,60.206,60.368,6632,0
2012-04-20,60.563,61.039,60.097,60.181,10393,0
2012-04-23,59.916,59.969,59.119,59.467,15648,0
2012-04-24,59.467,59.721,59.152,59.399,4560,0
2012-04-25,59.636,59.69,59.425,59.475,11950,0
2012-04-26,59.365,60.325,59.051,60.325,23277,0
2012-04-27,60.453,60.734,60.155,60.376,7009,0
2012-04-30,60.509,60.835,59.548,59.632,9160,0
2012-05-01,59.469,60.483,59.159,59.376,10647,0
2012-05-02,59.374,59.857,59.145,59.238,14830,0
2012-05-03,59.632,59.686,58.921,58.955,9455,0
2012-05-04,59.024,59.916,59.024,59.671,28753,0
2012-05-07,60.019,61.626,59.681,60.36,24761,0
2012-05-08,60.173,61.055,59.993,60.528,4751,0
2012-05-09,60.32,60.93,59.814,59.984,7334,0
2012-05-10,59.744,60.724,59.744,59.847,9078,0
2012-05-11,59.668,61.195,59.478,59.796,7013,0
2012-05-14,59.518,59.901,58.651,59.346,22014,0
2012-05-15,59.289,59.62,58.751,58.965,10008,0
2012-05-16,59.434,59.434,58.312,58.322,8472,0
2012-05-17,58.337,58.992,58.226,58.278,8575,0
2012-05-18,58.601,58.8,57.415,57.442,15209,0
2012-05-21,57.962,58.17,57.437,57.971,7768,0
2012-05-22,57.974,58.851,57.974,58.764,5597,0
2012-05-23,58.764,58.764,57.982,58.561,9924,0
2012-05-24,58.561,59.348,57.974,58.79,7042,0
2012-05-25,58.989,58.989,58.138,58.569,4616,0
2012-05-29,58.653,59.117,57.899,58.489,31188,0
2012-05-30,58.352,58.352,57.195,57.982,32632,0
2012-05-31,57.915,58.689,57.252,58.689,49629,0
2012-06-01,58.028,58.738,57.451,58.01,29384,0
2012-06-04,58.327,58.698,57.398,58.432,12464,0
2012-06-05,57.907,58.275,57.494,58.061,17012,0
2012-06-06,57.957,60.037,57.607,59.796,22516,0
2012-06-07,60.001,60.423,59.769,60.183,10662,0
2012-06-08,59.839,60.423,58.876,60.381,4973,0
2012-06-11,60.259,60.509,59.273,59.366,15884,0
2012-06-12,59.453,60.527,59.453,60.527,9024,0
2012-06-13,60.629,60.947,60.113,60.313,11937,0
2012-06-14,60.817,60.853,60.139,60.784,5527,0
2012-06-15,60.121,60.99,59.469,60.199,31603,0
2012-06-18,59.806,60.99,59.702,60.724,9978,0
2012-06-19,60.724,61.384,60.218,60.982,9536,0
2012-06-20,61.254,61.618,60.801,61.618,9095,0
2012-06-21,61.401,61.668,60.672,61.075,7915,0
2012-06-22,61.179,61.822,61.075,61.264,16575,0
2012-06-25,60.912,60.912,59.744,60.166,6283,0
2012-06-26,60.346,60.647,60.131,60.259,10303,0
2012-06-27,60.208,61.213,59.969,61.213,4298,0
2012-06-28,60.862,61.522,60.491,61.522,9341,0
2012-06-29,61.822,61.996,61.171,61.223,22581,0
2012-07-02,60.226,61.3,60.226,61.033,25444,0
2012-07-03,60.619,60.835,59.943,60.491,10996,0
2012-07-05,60.276,60.964,59.762,60.276,34316,0
2012-07-06,59.762,60.629,59.273,59.839,18946,0
2012-07-09,59.984,60.414,59.744,60.166,6153,0
2012-07-10,60.466,60.561,59.521,60.474,6517,0
2012-07-11,60.569,60.99,59.924,60.947,5176,0
2012-07-12,60.561,61.539,60.552,60.817,10445,0
2012-07-13,61.204,62.27,61.017,62.142,10780,0
2012-07-16,62.227,62.303,61.334,61.676,8033,0
2012-07-17,61.694,62.089,61.462,61.788,4799,0
2012-07-18,62.097,62.106,61.522,61.96,7603,0
2012-07-19,62.038,62.038,61.514,61.514,3058,0
2012-07-20,61.292,61.505,61.067,61.067,4189,0
2012-07-23,60.742,60.99,60.397,60.509,1992,0
2012-07-24,60.346,61.017,60.218,60.835,6770,0
2012-07-25,60.226,62.107,60.157,61.049,3212,0
2012-07-26,61.694,61.694,60.509,60.509,29081,0
2012-07-27,61.067,61.067,60.518,60.99,7608,0
2012-07-30,60.99,61.164,60.32,60.947,19785,0
2012-07-31,60.697,60.826,60.389,60.501,5387,0
2012-08-01,60.672,60.853,60.354,60.501,4422,0
2012-08-02,60.268,60.99,60.208,60.775,7574,0
2012-08-03,61.007,61.111,60.561,60.938,20537,0
2012-08-06,60.663,61.033,60.518,60.896,18572,0
2012-08-07,60.947,61.067,60.629,60.904,5870,0
2012-08-08,60.734,60.99,60.561,60.853,6117,0
2012-08-09,60.835,61.135,60.561,61.085,5407,0
2012-08-10,60.99,60.99,60.596,60.766,18576,0
2012-08-13,60.775,60.904,60.535,60.757,2371,0
2012-08-14,60.835,61.075,60.208,60.208,10775,0
2012-08-15,60.381,60.724,60.166,60.543,29688,0
2012-08-16,60.304,60.817,59.05,60.304,11360,0
2012-08-17,59.915,60.295,59.615,60.276,3162,0
2012-08-20,60.19,60.596,60.183,60.313,2561,0
2012-08-21,60.775,60.775,59.649,59.719,4259,0
2012-08-22,59.847,60.285,59.649,59.873,4781,0
2012-08-23,60.242,60.501,59.581,60.072,7258,0
2012-08-24,60.596,60.596,60.011,60.218,4581,0
2012-08-27,60.139,60.381,59.96,60.226,6347,0
2012-08-28,60.019,60.381,59.787,59.864,4177,0
2012-08-29,59.744,60.561,59.719,60.354,8097,0
2012-08-30,60.276,60.775,59.71,60.647,10593,0
2012-08-31,60.879,61.472,60.569,60.724,12414,0
2012-09-04,60.605,61.96,60.605,61.806,14108,0
2012-09-05,62.128,62.292,60.782,60.869,7790,0
2012-09-06,61.094,61.797,61.094,61.625,4246,0
2012-09-07,61.633,62.623,60.799,61.042,8256,0
2012-09-10,62.259,62.812,61.51,61.831,35572,0
2012-09-11,62.066,62.587,62.066,62.266,11741,0
2012-09-12,62.692,62.692,62.023,62.519,15252,0
2012-09-13,62.553,62.883,62.179,62.535,12061,0
2012-09-14,62.725,63.07,62.664,62.857,9634,0
2012-09-17,62.864,62.864,62.084,62.084,10940,0
2012-09-18,62.084,62.205,61.746,62.101,19551,0
2012-09-19,62.084,62.562,61.25,61.485,18472,0
2012-09-20,61.477,61.477,59.165,59.165,45438,0
2012-09-21,59.566,60.754,59.271,60.12,142073,0
2012-09-24,59.912,62.562,59.305,62.431,48296,0
2012-09-25,62.138,62.709,61.772,61.772,11630,0
2012-09-26,62.213,62.934,62.074,62.249,48878,0
2012-09-27,62.502,62.78,62.179,62.519,10851,0
2012-09-28,62.456,62.67,61.98,62.371,28622,0
2012-10-01,61.944,62.422,61.944,62.336,2048,0
2012-10-02,62.084,62.354,61.961,62.318,5207,0
2012-10-03,62.362,62.649,62.21,62.502,8757,0
2012-10-04,62.78,63.428,62.283,63.428,22036,0
2012-10-05,62.96,63.769,62.812,62.857,5514,0
2012-10-08,63.026,63.026,62.389,62.475,11774,0
2012-10-09,62.456,62.664,61.78,62.015,7360,0
2012-10-10,62.309,62.456,61.859,62.101,4088,0
2012-10-11,62.465,62.519,62.11,62.154,4563,0
2012-10-12,62.362,62.734,62.301,62.527,11418,0
2012-10-15,62.717,62.772,62.145,62.673,9375,0
2012-10-16,62.362,62.943,62.362,62.744,83704,0
2012-10-17,62.523,63.052,62.389,63.039,76381,0
2012-10-18,63.519,63.519,62.414,62.692,30920,0
2012-10-19,62.987,63.16,62.52,62.864,12248,0
2012-10-22,63.031,63.186,62.952,63.013,7126,0
2012-10-23,62.725,63.074,62.519,62.535,15402,0
2012-10-24,62.614,63.387,62.578,63.308,19766,0
2012-10-25,63.212,63.387,62.864,63.379,12040,0
2012-10-26,63.274,63.402,63.109,63.402,3921,0
2012-10-31,63.343,63.438,62.562,63.438,17993,0
2012-11-01,63.519,64.237,62.979,64.221,17100,0
2012-11-02,64.481,64.55,63.855,63.926,13699,0
2012-11-05,63.994,64.082,63.005,63.057,23433,0
2012-11-06,63.177,63.82,62.987,63.708,13856,0
2012-11-07,63.29,63.29,62.692,62.754,5772,0
2012-11-08,62.812,63.16,61.865,61.921,16971,0
2012-11-09,61.877,62.725,61.868,61.952,14893,0
2012-11-12,62.649,62.649,61.658,61.711,4204,0
2012-11-13,61.746,61.85,60.79,60.998,7252,0
2012-11-14,61.058,61.058,60.13,60.269,7433,0
2012-11-15,60.009,60.009,55.291,55.911,98136,0
2012-11-16,56.249,56.91,55.659,55.719,80615,0
2012-11-19,56.102,57.152,55.701,56.206,51398,0
2012-11-20,56.005,56.682,55.919,55.927,33987,0
2012-11-21,56.249,56.658,56.128,56.3,30337,0
2012-11-23,56.675,56.901,56.373,56.797,9213,0
2012-11-26,56.807,57.104,56.615,56.91,19473,0
2012-11-27,56.873,57.402,56.873,57.197,28987,0
2012-11-28,57.223,57.517,56.986,57.049,25870,0
2012-11-29,57.318,57.854,56.846,56.846,32452,0
2012-11-30,57.439,60.208,57.439,59.905,314406,0
2012-12-03,60.703,60.703,59.22,60.218,24511,0
2012-12-04,60.764,60.764,59.097,59.905,31289,0
2012-12-05,59.712,61.477,59.712,60.659,24089,0
2012-12-06,60.792,60.976,59.719,59.8,11334,0
2012-12-07,59.632,60.107,59.274,59.756,11289,0
2012-12-10,59.518,60.123,59.241,59.632,23003,0
2012-12-11,59.64,61.098,59.546,60.582,71921,0
2012-12-12,60.273,60.783,59.624,59.852,10243,0
2012-12-13,59.756,60.387,59.157,59.157,15217,0
2012-12-14,59.105,59.448,58.703,59.448,13004,0
2012-12-17,59.238,59.912,58.851,59.728,13781,0
2012-12-18,59.423,60.614,59.359,60.414,11791,0
2012-12-19,60.572,60.87,59.896,59.896,5945,0
2012-12-20,59.992,60.913,59.992,60.492,7045,0
2012-12-21,59.624,59.924,58.685,58.835,75132,0
2012-12-24,58.596,59.371,58.596,58.648,12515,0
2012-12-26,58.596,59.283,58.571,58.771,17575,0
2012-12-27,59.044,59.827,59.044,59.343,17082,0
2012-12-28,59.448,59.896,58.464,59.703,7654,0
2012-12-31,59.283,60.281,58.612,59.967,27092,0
2013-01-02,60.6,61.117,60.257,60.816,19309,0
2013-01-03,60.906,61.317,60.6,61.117,9062,0
2013-01-04,61.336,61.633,61.011,61.239,14590,0
2013-01-07,61.169,61.863,61.081,61.091,10208,0
2013-01-08,60.967,61.609,60.676,61.372,10483,0
2013-01-09,61.836,62.213,60.897,61.809,26132,0
2013-01-10,61.336,62.688,61.336,62.391,11802,0
2013-01-11,62.9,63.547,62.345,63.206,16428,0
2013-01-14,63.008,64.006,63.008,63.742,13365,0
2013-01-15,63.751,64.629,63.751,64.602,19682,0
2013-01-16,64.515,65.359,64.102,65.164,18167,0
2013-01-17,65.631,66.719,65.023,66.411,25721,0
2013-01-18,66.13,67.58,65.594,67.244,50255,0
2013-01-22,67.421,67.991,67.36,67.657,21587,0
2013-01-23,67.439,68.102,66.957,67.65,38363,0
2013-01-24,67.351,68.704,67.351,67.823,34254,0
2013-01-25,67.774,68.508,67.483,67.737,32143,0
2013-01-28,68.019,68.491,67.65,68.152,37285,0
2013-01-29,68.475,68.93,67.92,68.624,34896,0
2013-01-30,68.491,69.555,68.458,69.415,28460,0
2013-01-31,69.502,69.502,66.719,67.798,40676,0
2013-02-01,67.814,69.361,67.806,68.738,13211,0
2013-02-04,68.527,69.284,68.283,68.915,15831,0
2013-02-05,69.992,70.083,69.344,70.056,11168,0
2013-02-06,70.056,70.089,69.018,69.686,22720,0
2013-02-07,69.159,70.487,68.896,70.206,29006,0
2013-02-08,70.819,71.391,70.554,70.785,7186,0
2013-02-11,71.506,72.17,70.597,71.778,22314,0
2013-02-12,71.855,72.425,70.785,71.786,24992,0
2013-02-13,72.208,72.502,71.145,72.17,17113,0
2013-02-14,71.926,71.96,71.215,71.381,8657,0
2013-02-15,71.364,71.391,70.099,70.099,14732,0
2013-02-19,70.03,72.583,70.03,72.583,28151,0
2013-02-20,72.716,72.812,70.793,70.793,19521,0
2013-02-21,71.373,72.425,68.501,71.697,22118,0
2013-02-22,71.873,72.839,70.916,72.17,21305,0
2013-02-25,72.927,73.743,71.292,71.846,40337,0
2013-02-26,71.979,73.629,70.32,73.084,55142,0
2013-02-27,73.402,74.446,70.925,71.573,32699,0
2013-02-28,71.855,72.032,70.301,70.574,26053,0
2013-03-01,70.811,70.811,69.37,70.293,13813,0
2013-03-04,69.871,70.921,69.378,70.389,20323,0
2013-03-05,71.047,71.479,70.433,71.162,13870,0
2013-03-06,70.911,71.319,70.293,70.32,4881,0
2013-03-07,71.081,72.385,71.081,72.093,12698,0
2013-03-08,71.293,72.492,71.293,72.428,10356,0
2013-03-11,71.985,72.475,71.301,72.394,9443,0
2013-03-12,72.501,73.547,72.501,72.827,3926,0
2013-03-13,72.668,73.323,72.385,72.385,9697,0
2013-03-14,72.484,72.873,72.402,72.475,9825,0
2013-03-15,72.791,73.607,72.617,73.607,33976,0
2013-03-18,72.98,74.017,72.704,73.341,4294,0
2013-03-19,73.847,74.033,72.758,73.705,12635,0
2013-03-20,73.787,74.406,73.006,74.212,8905,0
2013-03-21,73.697,74.495,73.697,74.122,4138,0
2013-03-22,75.151,75.727,74.388,74.644,9455,0
2013-03-25,75.266,76.108,74.194,75.629,15981,0
2013-03-26,76.249,76.249,75.578,75.924,17777,0
2013-03-27,75.789,76.249,75.542,76.084,2874,0
2013-03-28,76.391,77.439,75.586,77.021,27448,0
2013-04-01,77.448,77.721,76.737,77.377,10503,0
2013-04-02,77.741,78.266,76.084,76.093,7208,0
2013-04-03,75.86,77.068,75.179,75.445,34832,0
2013-04-04,75.436,76.322,75.028,76.161,15480,0
2013-04-05,75.843,77.429,75.56,77.25,5071,0
2013-04-08,77.306,77.439,76.724,77.227,10016,0
2013-04-09,77.429,77.448,76.366,77.04,18363,0
2013-04-10,76.976,78.486,76.976,77.864,21265,0
2013-04-11,78.29,78.93,77.012,78.209,26210,0
2013-04-12,77.333,78.926,77.333,78.113,23888,0
2013-04-15,77.741,78.671,76.249,76.879,17467,0
2013-04-16,77.659,80.24,77.002,80.063,44237,0
2013-04-17,80.063,80.966,78.431,79.095,43486,0
2013-04-18,79.805,79.805,77.8,77.8,20218,0
2013-04-19,78.396,78.687,77.163,77.352,14508,0
2013-04-22,77.227,77.419,76.765,77.093,16834,0
2013-04-23,76.249,77.401,76.249,77.235,27060,0
2013-04-24,77.419,79.087,76.249,78.563,14878,0
2013-04-25,78.903,81.73,78.903,81.571,22128,0
2013-04-26,81.091,82.031,80.596,80.897,21891,0
2013-04-29,81.163,82.244,81.013,81.013,8529,0
2013-04-30,81.047,83.37,81.047,83.37,14203,0
2013-05-01,83.342,84.782,83.015,84.167,37688,0
2013-05-02,84.584,86.11,84.487,86.11,20181,0
2013-05-03,86.668,87.776,86.474,87.068,17743,0
2013-05-06,87.244,87.953,86.757,86.907,15878,0
2013-05-07,87.574,88.133,87.006,87.687,7431,0
2013-05-08,87.687,87.777,86.721,87.777,8677,0
2013-05-09,87.403,87.689,86.1,86.66,10046,0
2013-05-10,86.536,86.827,86.154,86.668,3267,0
2013-05-13,84.856,86.89,84.85,86.846,7162,0
2013-05-14,86.623,87.343,85.959,87.343,5987,0
2013-05-15,87.147,88.19,87.147,87.431,15975,0
2013-05-16,87.367,88.095,87.315,87.509,8283,0
2013-05-17,87.908,88.201,87.3,87.315,10622,0
2013-05-20,87.139,87.884,87.139,87.376,4356,0
2013-05-21,87.734,88.042,87.3,87.536,5668,0
2013-05-22,87.554,88.133,87.191,88.133,16777,0
2013-05-23,87.634,88.125,87.352,88.125,8693,0
2013-05-24,87.61,87.61,87.361,87.509,1374,0
2013-05-28,88.115,89.176,88.115,89.116,5143,0
2013-05-29,88.671,89.764,88.593,89.051,49234,0
2013-05-30,89.417,89.861,88.794,89.479,24061,0
2013-05-31,88.89,89.706,87.142,88.555,32102,0
2013-06-03,89.001,89.001,87.191,87.651,30365,0
2013-06-04,87.592,88.201,87.403,87.793,47272,0
2013-06-05,88.456,88.456,85.936,86.141,36275,0
2013-06-06,86.543,86.829,85.336,86.829,12374,0
2013-06-07,87.071,88.58,87.071,88.108,15911,0
2013-06-10,88.643,89.242,87.85,88.669,11368,0
2013-06-11,87.82,89.602,87.82,89.358,10650,0
2013-06-12,89.456,89.501,88.376,89.269,18469,0
2013-06-13,89.687,90.618,88.563,89.85,25187,0
2013-06-14,90.128,90.128,89.135,89.404,20662,0
2013-06-17,89.42,89.42,87.608,88.088,18003,0
2013-06-18,88.466,89.162,87.686,88.446,13547,0
2013-06-19,88.831,88.831,87.572,87.668,68924,0
2013-06-20,87.658,88.052,86.374,87.641,39029,0
2013-06-21,88.205,88.376,85.187,85.597,57186,0
2013-06-24,85.9,85.9,81.442,84.23,51154,0
2013-06-25,84.872,86.812,84.139,85.515,59391,0
2013-06-26,86.079,86.775,85.321,86.553,52878,0
2013-06-27,86.758,90.05,86.758,89.52,36302,0
2013-06-28,89.755,91.335,89.312,89.466,56369,0
2013-07-01,89.154,91.938,89.154,91.773,51235,0
2013-07-02,91.635,92.51,90.288,90.996,29936,0
2013-07-03,90.368,90.969,90.242,90.484,5992,0
2013-07-05,91.152,93.836,89.716,93.413,37204,0
2013-07-08,94.336,95.334,94.063,94.783,24350,0
2013-07-09,94.878,96.518,93.985,94.195,15489,0
2013-07-10,94.773,94.773,92.961,93.985,43717,0
2013-07-11,94.263,94.318,93.174,94.318,10523,0
2013-07-12,94.698,96.402,93.907,94.224,33963,0
2013-07-15,94.65,96.732,94.291,96.412,62434,0
2013-07-16,96.412,96.412,94.717,95.99,58955,0
2013-07-17,96.412,97.923,95.876,97.26,49225,0
2013-07-18,97.795,98.958,97.25,98.041,15073,0
2013-07-19,95.934,98.235,95.482,97.3,8040,0
2013-07-22,97.795,98.147,92.097,97.786,7546,0
2013-07-23,96.813,98.295,93.836,97.923,22930,0
2013-07-24,98.491,98.491,97.164,98.285,15370,0
2013-07-25,97.972,99.355,97.786,99.107,26933,0
2013-07-26,98.689,99.95,98.689,99.64,16261,0
2013-07-29,99.59,100.51,99.59,99.95,10110,0
2013-07-30,100.46,100.46,99.73,100.27,7621,0
2013-07-31,100.3,100.95,100.05,100.53,38021,0
2013-08-01,101.42,103.48,99.78,103.39,17733,0
2013-08-02,103.33,103.66,102.48,103.31,22578,0
2013-08-05,103.21,103.94,102.54,103.94,15688,0
2013-08-06,103.49,103.7,101.48,101.61,24187,0
2013-08-07,101.71,103.73,101.32,102.75,34174,0
2013-08-08,102.31,102.96,100.63,101.86,24110,0
2013-08-09,102.18,103.01,101.68,102.46,12615,0
2013-08-12,102.31,102.77,101.87,102.48,15388,0
2013-08-13,102.53,102.89,100.13,100.53,20772,0
2013-08-14,100.03,100.93,99.306,100.42,10030,0
2013-08-15,99.91,99.91,97.31,98.463,7472,0
2013-08-16,99.028,99.92,97.855,98.889,18033,0
2013-08-19,98.245,98.709,95.924,96.645,10647,0
2013-08-20,97.076,99.63,96.5,99.306,21925,0
2013-08-21,99.067,99.335,97.708,98.541,4959,0
2013-08-22,98.759,99.6,97.571,98.659,4345,0
2013-08-23,98.215,98.225,97.454,97.786,9339,0
2013-08-26,97.757,98.787,96.761,97.203,8337,0
2013-08-27,95.8,95.8,93.872,94.468,8645,0
2013-08-28,94.083,95.344,93.836,94.468,9738,0
2013-08-29,94.887,95.421,89.322,94.717,5066,0
2013-08-30,95.088,95.088,93.496,94.404,10098,0
2013-09-03,94.706,94.964,93.826,94.601,14035,0
2013-09-04,95.069,95.259,93.627,94.244,17250,0
2013-09-05,94.083,94.366,91.608,92.719,12874,0
2013-09-06,92.651,93.608,91.562,92.922,7075,0
2013-09-09,93.459,94.025,92.319,93.74,10319,0
2013-09-10,94.478,94.478,92.482,92.71,10899,0
2013-09-11,93.257,93.257,91.69,91.81,10389,0
2013-09-12,91.671,91.81,89.409,90.239,35748,0
2013-09-13,90.229,90.779,89.158,89.652,45682,0
2013-09-16,90.887,90.887,88.921,89.986,46105,0
2013-09-17,89.58,92.691,89.234,92.569,55393,0
2013-09-18,92.113,93.192,91.893,92.875,14365,0
2013-09-19,92.587,92.587,90.606,90.832,9073,0
2013-09-20,91.318,91.68,88.825,89.609,111980,0
2013-09-23,90.239,90.239,87.771,89.337,12398,0
2013-09-24,89.609,89.609,87.247,87.492,17443,0
2013-09-25,87.737,88.51,86.882,88.287,14032,0
2013-09-26,88.5,89.141,87.98,88.635,4556,0
2013-09-27,88.268,89.599,88.259,88.825,7114,0
2013-09-30,88.707,89.324,88.464,88.827,10816,0
2013-10-01,88.699,89.337,87.132,88.653,15554,0
2013-10-02,88.699,89.113,86.871,88.978,17443,0
2013-10-03,88.456,88.538,87.142,88.032,26441,0
2013-10-04,88.085,89.104,87.215,87.72,15222,0
2013-10-07,86.809,87.421,85.953,86.467,9000,0
2013-10-08,86.637,86.637,82.911,83.711,25773,0
2013-10-09,84.297,85.557,83.081,83.622,24309,0
2013-10-10,84.584,86.61,84.096,86.269,39747,0
2013-10-11,85.772,88.075,85.772,87.72,7176,0
2013-10-14,87.231,91.404,86.286,90.461,16415,0
2013-10-15,90.759,90.906,86.502,87.761,19348,0
2013-10-16,87.98,90.48,87.98,89.473,5221,0
2013-10-17,89.356,90.916,89.131,90.689,12999,0
2013-10-18,90.014,90.769,89.365,90.588,6997,0
2013-10-21,90.859,91.589,90.697,91.216,11108,0
2013-10-22,91.608,91.78,90.625,90.644,4221,0
2013-10-23,90.887,91.434,90.644,90.689,3551,0
2013-10-24,90.597,92.05,89.464,89.491,22995,0
2013-10-25,89.509,91.497,89.509,90.806,20825,0
2013-10-28,91.171,93.119,88.671,91.81,10442,0
2013-10-29,91.162,92.491,90.879,92.354,3667,0
2013-10-30,92.71,92.71,91.81,91.992,6778,0
2013-10-31,91.053,93.582,90.6,91.572,19543,0
2013-11-01,90.859,92.482,90.023,90.634,11221,0
2013-11-04,91.81,93.617,90.916,92.782,12558,0
2013-11-05,92.05,93.165,90.518,92.467,19330,0
2013-11-06,92.71,93.505,92.032,92.98,12332,0
2013-11-07,93.486,93.897,92.42,93.327,18443,0
2013-11-08,94.043,97.982,93.907,96.949,16219,0
2013-11-11,97.164,97.688,95.722,95.846,5857,0
2013-11-12,92.728,96.088,92.728,95.502,10666,0
2013-11-13,94.546,98.089,94.508,97.718,14111,0
2013-11-14,98.157,100.5,97.678,99.96,8442,0
2013-11-15,99.96,101.04,99.167,99.81,6555,0
2013-11-18,100.61,101.71,100.03,100.94,10442,0
2013-11-19,100.28,103.19,100.28,102.76,18480,0
2013-11-20,102.41,104.4,101.76,103.09,18776,0
2013-11-21,99.415,107.31,99.415,106.49,17665,0
2013-11-22,104.39,107.74,104.39,107.02,18428,0
2013-11-25,106.81,107.72,105.47,105.74,5000,0
2013-11-26,106.39,106.39,103.82,105.3,5221,0
2013-11-27,105.32,105.54,103.18,103.49,5333,0
2013-11-29,105.37,105.92,104.7,104.7,2313,0
2013-12-02,103.54,107.36,103.54,106.12,12222,0
2013-12-03,106.67,108.36,102.47,107.36,13868,0
2013-12-04,106.99,108.21,104.06,104.26,8939,0
2013-12-05,103.5,104.87,103.1,103.56,4194,0
2013-12-06,105.33,106.68,103.05,104.19,9823,0
2013-12-09,105.19,106.54,104.23,105.1,6856,0
2013-12-10,106.05,106.05,103.38,104.04,7948,0
2013-12-11,104.74,105.65,101.94,102.03,5299,0
2013-12-12,103.02,103.02,98.859,100.54,14107,0
2013-12-13,101.37,101.47,96.547,100.54,16664,0
2013-12-16,100.17,101.33,99.246,100.57,15074,0
2013-12-17,100.66,101.77,99.51,99.65,12140,0
2013-12-18,100.33,103.63,98.958,103.28,18433,0
2013-12-19,102.31,104.24,101.24,101.24,17770,0
2013-12-20,101.52,103.55,99.97,99.97,57615,0
2013-12-23,101.46,102.76,99.8,100.8,12471,0
2013-12-24,101.24,102.29,100.32,101.59,1792,0
2013-12-26,102.38,103.38,100.79,100.79,11345,0
2013-12-27,100.35,101.76,100.35,101.69,4083,0
2013-12-30,102.07,103.14,100.89,102.62,7507,0
2013-12-31,102.59,104.8,102.08,103.77,11149,0
2014-01-02,103.72,103.72,98.031,102.7,28574,0
2014-01-03,102.58,102.93,100.08,100.55,24603,0
2014-01-06,100.91,101.59,98.315,98.829,47018,0
2014-01-07,99.54,100.81,99.54,100.81,6733,0
2014-01-08,100.13,101.41,99.97,101.2,7395,0
2014-01-09,101.48,101.97,99.206,99.206,20198,0
2014-01-10,100.01,100.56,99.455,100.52,9382,0
2014-01-13,99.89,100.55,99.66,99.74,4083,0
2014-01-14,100.56,101.1,98.759,100.21,10704,0
2014-01-15,99.008,101.94,99.008,100.41,13355,0
2014-01-16,100.64,100.72,99.047,99.047,7764,0
2014-01-17,99.65,100.56,99.365,99.62,18874,0
2014-01-21,100.53,100.95,99.61,100.12,6624,0
2014-01-22,100.55,101.19,99.61,99.61,6954,0
2014-01-23,99.75,101.04,99.107,99.455,7064,0
2014-01-24,100.12,100.37,96.537,97.396,11149,0
2014-01-27,97.358,98.353,96.068,96.068,7615,0
2014-01-28,95.269,97.339,95.269,97.339,10375,0
2014-01-29,96.422,97.29,95.656,95.846,9711,0
2014-01-30,95.039,97.164,95.039,96.663,9051,0
2014-01-31,95.512,95.512,92.63,94.224,18987,0
2014-02-03,97.29,97.29,92.559,93.015,16993,0
2014-02-04,94.025,95.117,92.885,94.043,16887,0
2014-02-05,93.355,94.896,93.355,94.64,11408,0
2014-02-06,94.442,97.25,94.442,97.25,13080,0
2014-02-07,97.571,98.383,94.753,94.763,10490,0
2014-02-10,95.55,96.939,94.698,96.577,16632,0
2014-02-11,96.921,99.196,96.882,97.777,10107,0
2014-02-12,99.5,99.5,97.424,97.424,5465,0
2014-02-13,96.939,97.396,96.587,97.396,6833,0
2014-02-14,97.396,108.45,97.376,106.29,49700,0
2014-02-18,106,106.45,101.35,101.35,38634,0
2014-02-19,101.74,102.28,99.93,99.93,9840,0
2014-02-20,100.85,102.57,99.85,101.62,10602,0
2014-02-21,102.51,105.74,101.77,104.95,21993,0
2014-02-24,104.33,106.32,100.99,101.17,29271,0
2014-02-25,101.09,101.64,100.61,101.34,8896,0
2014-02-26,101.57,102.82,101.02,102.06,7726,0
2014-02-27,102.02,103.1,101.93,102.88,7102,0
2014-02-28,103.08,103.45,102.68,102.83,11233,0
2014-03-03,101.23,103.89,100.56,102.52,18732,0
2014-03-04,102.87,104.87,102.87,103.57,14313,0
2014-03-05,103.51,104.6,102.87,103.55,18231,0
2014-03-06,103.99,104.17,103.29,103.29,8947,0
2014-03-07,103.49,104.75,102.72,104.49,12998,0
2014-03-10,104.53,105.38,102.89,104.44,10257,0
2014-03-11,104.58,105.68,102.61,103.17,21703,0
2014-03-12,102.16,103.98,102.16,103.06,7716,0
2014-03-13,103.38,104.86,102.41,102.76,10243,0
2014-03-14,103.27,104.87,101.83,103.71,17591,0
2014-03-17,104.78,106.34,102.69,105.73,8793,0
2014-03-18,105.28,107.61,104.74,106.24,20630,0
2014-03-19,106.77,108.63,105.23,106.45,40270,0
2014-03-20,106.91,107.46,104.34,105.08,31860,0
2014-03-21,105.81,106.57,102.93,102.93,68908,0
2014-03-24,103.8,104.81,102.25,103.84,20409,0
2014-03-25,104.16,107.19,103.85,104.12,5629,0
2014-03-26,103.1,104.81,102.66,103.26,9321,0
2014-03-27,103.63,103.63,101.23,101.23,24229,0
2014-03-28,102.01,103.03,100.91,101.36,7309,0
2014-03-31,101.89,103.84,101.74,103.12,22569,0
2014-04-01,104.14,105.21,103.12,104.62,35177,0
2014-04-02,105.05,105.79,103.9,104.34,5268,0
2014-04-03,104.1,105.77,102.82,105.03,28712,0
2014-04-04,105.54,105.81,102.02,102.02,9493,0
2014-04-07,102.15,102.64,100.61,100.91,11069,0
2014-04-08,101.1,102.41,98.889,101.95,22975,0
2014-04-09,102.03,103.76,101.46,102.81,12633,0
2014-04-10,101.48,102.12,100.7,101.45,8513,0
2014-04-11,102.16,102.46,100.99,101.15,13346,0
2014-04-14,101.98,102.4,94.688,96.142,53681,0
2014-04-15,96.383,97.144,92.811,97.114,222272,0
2014-04-16,98.315,100.01,97.144,99.057,19295,0
2014-04-17,100.03,102.3,98.978,101.64,15152,0
2014-04-21,101.95,103.13,101.48,102,9433,0
2014-04-22,102.5,103.52,101.83,102.98,15377,0
2014-04-23,103.64,104.13,102.16,103.65,14029,0
2014-04-24,104.34,104.51,103.36,103.98,7697,0
2014-04-25,103.36,104.67,103.03,103.39,10137,0
2014-04-28,103.9,104.09,100.61,101.68,27120,0
2014-04-29,102.2,104.32,101.38,102.42,10823,0
2014-04-30,102.15,103.52,102.13,102.53,20300,0
2014-05-01,103.07,104.35,102.25,104.35,26764,0
2014-05-02,104.17,105.59,103.56,105.18,16218,0
2014-05-05,104.81,105.36,101.5,104.24,10657,0
2014-05-06,103.99,105.15,103.58,104.42,18487,0
2014-05-07,104.49,105.35,103.68,104.81,12707,0
2014-05-08,104.63,105.36,103.93,105.36,13966,0
2014-05-09,104.76,105.79,103.99,105.79,13985,0
2014-05-12,105.81,107.65,105.81,106.91,26813,0
2014-05-13,106.47,106.54,104.44,105.25,20641,0
2014-05-14,104.97,105.65,103.26,103.55,16508,0
2014-05-15,103.96,103.96,100.78,101.26,18568,0
2014-05-16,101.71,103.8,101.05,101.91,19503,0
2014-05-19,101.95,102.16,100.55,101.83,12554,0
2014-05-20,102.15,103.27,101.04,101.49,10964,0
2014-05-21,101.97,102.72,101.35,101.98,15672,0
2014-05-22,102.08,103.34,101.36,102.34,13213,0
2014-05-23,102.16,103.9,102.16,103.71,10886,0
2014-05-27,104.21,104.21,102.64,104.1,37238,0
2014-05-28,104.54,104.54,102.24,102.62,56655,0
2014-05-29,102.89,103.5,101.91,103.36,12433,0
2014-05-30,103.17,104.75,102.98,104.44,18243,0
2014-06-02,103.98,104.21,102.28,103.09,19621,0
2014-06-03,103.09,104.79,102.47,103.87,16406,0
2014-06-04,103.6,105.49,103.6,105.11,13743,0
2014-06-05,105.76,107.38,104.73,105.24,15682,0
2014-06-06,105.49,107.62,105.24,106.63,24730,0
2014-06-09,106.19,108.01,105.68,107.27,15085,0
2014-06-10,107.14,108.02,105.1,107.08,16659,0
2014-06-11,107.06,107.73,106.24,106.61,13638,0
2014-06-12,107.74,107.74,105.94,106.4,8039,0
2014-06-13,104.82,107.9,104.82,105.89,13379,0
2014-06-16,105.02,107.07,105.02,106.26,10320,0
2014-06-17,106.39,107.19,105.7,106.6,6817,0
2014-06-18,106.75,106.75,105.16,105.99,14740,0
2014-06-19,106,107.27,105.89,107.24,5799,0
2014-06-20,107.59,107.86,106.01,106.3,34870,0
2014-06-23,106.77,107.38,104.98,106.38,25798,0
2014-06-24,105.26,106.74,104.79,105.1,17690,0
2014-06-25,104.75,106.43,103.63,104.31,15116,0
2014-06-26,103.78,105.09,102.76,104.77,12025,0
2014-06-27,104.13,105.76,103.52,104.95,39989,0
2014-06-30,105.57,105.57,104.07,104.88,8298,0
2014-07-01,105.1,106.33,104.51,105.92,17858,0
2014-07-02,106.39,106.39,104.02,104.47,16552,0
2014-07-03,104.47,105.98,104.22,105.95,16053,0
2014-07-07,106.16,108.72,105.43,108.72,35815,0
2014-07-08,107.83,108.47,104.85,105.62,13777,0
2014-07-09,104.92,104.98,104.25,104.98,2526,0
2014-07-10,103.18,104.56,103.18,104.46,4749,0
2014-07-11,104.87,105.36,104.17,104.99,6549,0
2014-07-14,104.95,106.88,103.96,106.66,10820,0
2014-07-15,106.66,107.62,104.98,105.72,11316,0
2014-07-16,106.08,106.34,104.74,105.03,9152,0
2014-07-17,104.91,105.82,103.44,103.76,10180,0
2014-07-18,103.77,104.9,103.77,104.83,3557,0
2014-07-21,103.51,105.04,103.33,103.79,7449,0
2014-07-22,103.95,103.95,103.17,103.56,4638,0
2014-07-23,103.94,104.54,102.89,103.49,9838,0
2014-07-24,104.33,104.33,102.74,102.74,3947,0
2014-07-25,103.05,104.24,101.23,102.18,9719,0
2014-07-28,101.76,103.49,101.01,103.22,6581,0
2014-07-29,102.54,102.54,100.96,100.96,7009,0
2014-07-30,105.24,105.24,101.02,101.26,8031,0
2014-07-31,101.06,101.06,99.196,100.1,17361,0
2014-08-01,99.59,101.47,99.59,99.87,13362,0
2014-08-04,99.87,104.38,99.87,101.66,36353,0
2014-08-05,102.1,103.46,100.06,100.27,11756,0
2014-08-06,100.61,103.24,100.53,101.68,5493,0
2014-08-07,101.3,101.95,100.56,100.6,3319,0
2014-08-08,100.56,101.84,100.56,101.71,3051,0
2014-08-11,102.17,102.17,100.63,100.63,3878,0
2014-08-12,101.07,103.66,100.12,100.12,8521,0
2014-08-13,100.93,101.94,100.34,100.99,4691,0
2014-08-14,101.38,102.48,99.64,102.16,15563,0
2014-08-15,101.85,102.79,101.04,101.48,10352,0
2014-08-18,102.71,103.55,101.07,102.64,28167,0
2014-08-19,103.35,104.39,101.02,104.39,56961,0
2014-08-20,102.42,105.51,102.42,105.18,32461,0
2014-08-21,105.27,105.6,103.17,104.97,45584,0
2014-08-22,104.06,104.97,103.5,104.22,13550,0
2014-08-25,104.8,105.43,104.18,104.88,9890,0
2014-08-26,104.96,104.96,104.17,104.35,4077,0
2014-08-27,104.14,105.6,103.13,105.21,34666,0
2014-08-28,104.13,105.59,104.13,105.49,26731,0
2014-08-29,104.61,105.45,104.51,104.55,15603,0
2014-09-02,104.45,105.59,104.45,105.55,5977,0
2014-09-03,106.27,106.31,104.29,105.59,11475,0
2014-09-04,105.08,105.51,104.31,104.94,5002,0
2014-09-05,103.81,105.02,103.25,104.04,10204,0
2014-09-08,104.02,106.19,104.02,105.85,14812,0
2014-09-09,106.19,107.4,105.4,106.41,25883,0
2014-09-10,106.15,107.89,106.15,107.44,15796,0
2014-09-11,107.76,107.76,105.29,107.14,19918,0
2014-09-12,107.25,107.25,106.44,107.17,10012,0
2014-09-15,107.13,107.46,105.94,107.26,9754,0
2014-09-16,106.6,107.26,106.48,106.78,8395,0
2014-09-17,107.25,107.47,105.64,107.04,13064,0
2014-09-18,106.33,107.25,106.33,106.84,18148,0
2014-09-19,107.25,107.47,104.39,104.88,91111,0
2014-09-22,104.98,105.79,104.11,105.41,39066,0
2014-09-23,104.74,105.7,103.6,103.94,8731,0
2014-09-24,104.6,105.36,103.56,104.3,11647,0
2014-09-25,103.76,105.31,102.77,103.55,7293,0
2014-09-26,102.45,105.29,102.45,105.03,8909,0
2014-09-29,104.63,105.35,103.5,104.54,9416,0
2014-09-30,103.33,105.24,103.33,103.92,8001,0
2014-10-01,103.34,105.36,103.34,104.94,19728,0
2014-10-02,104.17,105.86,104.02,104.38,10438,0
2014-10-03,105.37,105.76,104.03,105.44,5337,0
2014-10-06,105.44,105.71,103.59,104.62,5542,0
2014-10-07,105.55,105.86,103.74,104.87,5074,0
2014-10-08,103.42,106.17,103.42,106.17,5699,0
2014-10-09,105.33,105.85,104.62,104.66,6814,0
2014-10-10,104.62,106.39,102.79,104.24,9011,0
2014-10-13,104.66,105.87,104.13,105.54,7903,0
2014-10-14,103.28,106.29,103.28,106.29,7573,0
2014-10-15,103.4,105.34,100.99,102.33,14370,0
2014-10-16,101.35,103.56,100.35,101.61,19629,0
2014-10-17,97.104,104.89,97.085,104.09,37142,0
2014-10-20,101.4,103.69,97.31,99.256,76492,0
2014-10-21,98.491,101.61,98.491,101.55,15257,0
2014-10-22,101.61,103.63,100.78,103.5,19882,0
2014-10-23,104.53,104.53,102.19,102.84,13932,0
2014-10-24,102.48,104.45,100.18,104.44,15887,0
2014-10-27,104.45,105.22,101.2,105.12,6831,0
2014-10-28,104.57,105.86,104.57,105.86,6903,0
2014-10-29,106.08,107,103.85,105.95,29193,0
2014-10-30,105.95,106.53,104.37,105.85,14500,0
2014-10-31,105.97,106.15,104.6,105.47,15178,0
2014-11-03,105.78,107.24,104.81,106.39,24255,0
2014-11-04,106.59,107.47,105.89,107.44,8980,0
2014-11-05,107.47,107.47,105.79,106.78,10591,0
2014-11-06,105.69,106.76,103.68,105.98,7083,0
2014-11-07,106.33,106.44,105.67,106.37,7416,0
2014-11-10,106.62,106.62,105.13,105.38,11641,0
2014-11-11,105.79,107.42,105.46,106.28,5767,0
2014-11-12,106.66,106.66,105.55,106.37,8143,0
2014-11-13,105.45,106.54,104.38,106.33,7326,0
2014-11-14,106.59,106.59,105.67,105.67,2990,0
2014-11-17,105.9,106.35,104.89,105.96,4125,0
2014-11-18,106.4,106.65,105.39,106.23,6105,0
2014-11-19,106.06,106.65,104.89,105.5,6063,0
2014-11-20,106.42,106.42,105.01,105.01,5963,0
2014-11-21,106.33,107.12,105.45,106.15,6600,0
2014-11-24,106.56,106.56,105.57,105.86,6272,0
2014-11-25,106.23,106.4,105.54,105.54,5485,0
2014-11-26,106.42,106.55,105.62,105.76,3166,0
2014-11-28,106.33,106.33,105.07,106.13,7596,0
2014-12-01,106.08,106.08,101.16,101.16,19387,0
2014-12-02,101.16,103.49,100.78,103.08,9780,0
2014-12-03,103.76,105.12,103.66,104.75,5886,0
2014-12-04,103.29,106.78,102.3,106.78,15747,0
2014-12-05,107.05,107.05,103.44,103.96,20013,0
2014-12-08,103.32,108.46,103.32,106.47,64692,0
2014-12-09,104.41,108.45,104.41,107.12,28983,0
2014-12-10,107.69,107.94,105.76,106.57,6251,0
2014-12-11,107.04,107.44,106.23,107.44,16655,0
2014-12-12,107.28,107.85,104.83,104.89,9914,0
2014-12-15,104.5,104.51,102.6,104.24,14963,0
2014-12-16,104.57,105.01,103.03,104.19,11333,0
2014-12-17,105.06,106.13,104.28,105.86,20066,0
2014-12-18,106.45,108,105.38,107.18,10283,0
2014-12-19,107.06,107.06,104.74,107.06,51569,0
2014-12-22,107.06,107.24,106.03,106.78,19621,0
2014-12-23,107.06,107.9,106.6,106.88,15968,0
2014-12-24,107.06,107.44,106.41,106.41,1545,0
2014-12-26,106.09,107.18,106.09,106.64,2901,0
2014-12-29,106.98,107.85,105.21,107.06,16344,0
2014-12-30,105.74,107.45,105.74,107.06,9604,0
2014-12-31,107.72,107.77,105.54,106.37,7653,0
2015-01-02,106.19,107.05,105.21,106.14,9041,0
2015-01-05,104.87,105.23,99.276,99.484,61509,0
2015-01-06,100.54,101.36,95.069,95.324,128988,0
2015-01-07,96.365,100.53,95.924,97.085,29791,0
2015-01-08,97.982,99.405,96.751,97.875,20450,0
2015-01-09,97.521,98.022,96.939,97.64,20301,0
2015-01-12,97.777,98.315,97.057,97.894,20704,0
2015-01-13,98.948,100.44,96.616,98.117,11472,0
2015-01-14,96.597,97.923,95.454,96.238,21118,0
2015-01-15,94.84,95.866,94.158,95.559,18515,0
2015-01-16,96.528,96.822,95.287,95.809,28408,0
2015-01-20,95.77,96.822,94.983,95.876,20373,0
2015-01-21,96.911,96.911,95.049,95.751,80067,0
2015-01-22,95.702,98.325,95.164,97.396,24348,0
2015-01-23,98.839,100.37,97.483,97.483,20134,0
2015-01-26,98.958,99.9,96.692,99.7,16122,0
2015-01-27,96.248,100.38,96.248,98.749,13850,0
2015-01-28,100.28,100.53,97.183,97.904,14285,0
2015-01-29,95.886,99.038,95.886,98.531,19488,0
2015-01-30,97.855,98.225,96.365,96.862,26604,0
2015-02-02,96.442,97.992,96.078,97.29,18082,0
2015-02-03,98.611,98.611,96.307,98.117,16041,0
2015-02-04,98.719,99.127,97.444,98.819,8803,0
2015-02-05,98.285,99.196,97.728,98.988,11636,0
2015-02-06,98.958,99.196,98.061,98.729,13909,0
2015-02-09,98.167,98.541,97.037,97.27,24705,0
2015-02-10,97.767,98.551,97.124,97.786,12094,0
2015-02-11,97.104,98.225,95.972,98.225,18488,0
2015-02-12,98.225,98.679,96.958,97.767,9443,0
2015-02-13,97.124,98.629,96.822,97.668,15713,0
2015-02-17,98.147,98.235,97.154,97.972,16743,0
2015-02-18,97.551,98.127,95.944,96.751,31322,0
2015-02-19,97.057,98.988,96.822,98.988,18049,0
2015-02-20,98.235,98.403,96.732,98.325,10377,0
2015-02-23,98.225,98.225,96.152,98.225,20768,0
2015-02-24,97.444,98.639,97.444,98.315,15902,0
2015-02-25,98.315,98.315,97.416,97.531,7242,0
2015-02-26,97.3,98.679,97.3,98.541,8186,0
2015-02-27,98.315,98.491,97.367,97.521,13647,0
2015-03-02,97.521,98.541,97.521,98.265,16543,0
2015-03-03,98.629,99.69,96.901,97.757,28035,0
2015-03-04,97.865,100.11,97.698,98.521,23245,0
2015-03-05,98.551,99.256,98.205,98.443,25377,0
2015-03-06,98.571,99.216,98.383,98.749,15994,0
2015-03-09,99.246,99.246,89.848,90.467,271999,0
2015-03-10,90.506,92.457,90.458,91.208,170706,0
2015-03-11,91.208,91.444,87.916,88.535,208984,0
2015-03-12,88.638,90.101,87.993,89.39,86899,0
2015-03-13,88.836,91.236,86.323,90.401,130828,0
2015-03-16,90.214,91.069,89.163,89.838,113449,0
2015-03-17,90.177,92.802,89.482,91.846,76875,0
2015-03-18,90.476,93.836,90.476,92.334,135412,0
2015-03-19,91.686,92.325,89.717,90.184,102148,0
2015-03-20,91.245,92.296,90.184,90.299,832203,0
2015-03-23,90.787,92.51,90.308,92.238,71970,0
2015-03-24,92.691,93.215,91.358,91.434,62482,0
2015-03-25,90.841,92.043,89.961,90.063,52564,0
2015-03-26,90.072,91.077,90.045,90.71,73250,0
2015-03-27,91.865,91.865,90.008,91.152,37320,0
2015-03-30,91.152,92.746,91.152,92.316,36146,0
2015-03-31,91.818,92.851,91.742,92.277,49109,0
2015-04-01,92.55,92.859,91.545,92.54,49261,0
2015-04-02,92.598,93.695,91.969,91.969,53952,0
2015-04-06,91.742,92.991,91.498,91.837,48409,0
2015-04-07,91.94,92.306,91.273,91.592,33292,0
2015-04-08,91.94,92.991,91.245,92.325,47129,0
2015-04-09,92.457,93.045,92.316,92.7,39016,0
2015-04-10,92.973,93.345,91.949,92.061,29321,0
2015-04-13,92.607,93.635,92.325,92.953,46487,0
2015-04-14,92.868,93.205,92.52,92.52,56297,0
2015-04-15,93.103,94.224,92.877,93.599,47720,0
2015-04-16,93.645,94.451,93.064,93.319,38940,0
2015-04-17,94.017,94.025,92.746,93.365,75917,0
2015-04-20,93.776,94.478,93.635,94.356,21046,0
2015-04-21,94.831,94.831,93.917,94.083,18588,0
2015-04-22,93.897,94.414,93.505,93.976,37795,0
2015-04-23,94.537,94.983,93.816,94.508,29216,0
2015-04-24,94.85,95.231,93.937,95.059,27838,0
2015-04-27,94.488,94.955,93.645,93.917,28469,0
2015-04-28,94.158,95.287,94.158,95.069,26978,0
2015-04-29,95.021,95.607,94.396,94.878,19300,0
2015-04-30,94.404,94.859,93.534,93.844,38067,0
2015-05-01,93.836,94.433,93.514,93.89,24736,0
2015-05-04,94.528,94.528,93.881,93.957,11941,0
2015-05-05,94.167,94.167,92.316,93.262,82740,0
2015-05-06,93.074,93.196,91.462,92.963,46512,0
2015-05-07,92.832,93.383,92.399,93.131,14482,0
2015-05-08,93.704,93.722,92.428,93.272,21005,0
2015-05-11,93.45,93.89,92.859,93.281,29428,0
2015-05-12,93.215,93.534,92.482,93.215,27222,0
2015-05-13,93.045,93.655,92.598,93.139,39834,0
2015-05-14,93.084,93.655,92.914,93.281,30921,0
2015-05-15,93.731,94.083,92.379,92.868,23356,0
2015-05-18,92.651,94.254,92.578,94.176,29502,0
2015-05-19,93.917,94.726,93.544,93.927,34684,0
2015-05-20,93.786,94.546,92.36,92.914,84423,0
2015-05-21,93.524,93.524,92.447,92.991,25163,0
2015-05-22,93.459,93.459,92.229,92.868,12796,0
2015-05-26,92.728,93.393,92.588,92.923,39720,0
2015-05-27,95.626,95.905,93.234,95.78,52779,0
2015-05-28,96.23,96.481,94.783,96.481,25864,0
2015-05-29,97.067,97.067,96.122,96.794,65785,0
2015-06-01,97.31,98.031,96.191,96.901,77182,0
2015-06-02,96.862,99.494,96.862,98.551,128387,0
2015-06-03,98.551,101.11,98.551,100.77,79489,0
2015-06-04,100.17,100.88,98.601,99.157,60542,0
2015-06-05,99.69,100.23,98.305,98.958,167232,0
2015-06-08,100.16,100.16,94.575,95.145,160459,0
2015-06-09,95.269,96.872,94.083,95.646,192201,0
2015-06-10,96.393,98.551,95.656,98.255,107456,0
2015-06-11,97.62,99.73,97.62,99.73,59291,0
2015-06-12,99.67,99.94,98.383,98.729,90072,0
2015-06-15,97.329,97.972,95.191,95.191,271170,0
2015-06-16,95.502,97.581,95.269,97.531,91977,0
2015-06-17,98.022,98.689,96.988,96.988,106372,0
2015-06-18,97.541,98.335,96.712,97.825,62448,0
2015-06-19,98.255,98.255,96.422,96.5,92718,0
2015-06-22,97.27,98.265,97.134,98.097,80757,0
2015-06-23,97.678,98.777,97.349,98.069,59822,0
2015-06-24,97.884,98.958,97.502,97.502,29317,0
2015-06-25,98.177,98.177,96.373,96.567,26038,0
2015-06-26,96.267,97.795,96.267,97.591,80757,0
2015-06-29,97.047,97.319,95.636,95.99,33552,0
2015-06-30,96.663,97.057,96,96.673,46196,0
2015-07-01,97.502,100.05,97.502,99.395,96634,0
2015-07-02,99.61,100.15,97.648,98.938,107747,0
2015-07-06,98.521,99.246,97.668,98.325,26674,0
2015-07-07,98.413,99.246,96.988,98.958,36410,0
2015-07-08,98.002,100.03,98.002,98.948,76525,0
2015-07-09,99.077,100.27,98.463,98.958,78746,0
2015-07-10,99.54,101.02,99.355,100.6,47313,0
2015-07-13,101.63,103.75,100.73,101.38,55568,0
2015-07-14,101.28,102.48,100.95,101.12,64255,0
2015-07-15,101.26,102.41,100.72,101.87,132782,0
2015-07-16,102.04,102.67,101.59,102.29,62659,0
2015-07-17,102.17,102.21,100.93,101.55,43501,0
2015-07-20,101.95,102.11,99.72,100.93,78430,0
2015-07-21,100.67,101.35,99.76,100.34,125423,0
2015-07-22,100.3,100.97,99.95,100.68,39056,0
2015-07-23,100.5,100.99,98.988,99.316,57368,0
2015-07-24,99.097,100.31,98.433,99.097,92189,0
2015-07-27,98.799,98.839,97.434,98.167,76738,0
2015-07-28,98.541,99.375,97.972,99.256,56730,0
2015-07-29,99.77,100.83,96.673,100.02,133998,0
2015-07-30,99.464,100.53,99.296,100.28,116005,0
2015-07-31,100.45,101.93,100.11,101.04,73137,0
2015-08-03,101.24,101.64,99.56,100.32,49215,0
2015-08-04,99.71,100.32,99.127,99.266,96423,0
2015-08-05,99.395,100.14,98.373,98.859,82135,0
2015-08-06,99.256,99.256,96.949,97.982,77127,0
2015-08-07,97.992,98.699,96.712,97.815,116851,0
2015-08-10,98.463,99.91,98.137,99.077,36304,0
2015-08-11,98.521,99.66,98.245,98.819,87950,0
2015-08-12,99.92,99.92,96.277,97.057,78006,0
2015-08-13,97.114,98.719,96.852,98.335,55568,0
2015-08-14,97.795,99.445,97.795,99.117,37364,0
2015-08-17,98.659,99.365,97.962,99.097,24556,0
2015-08-18,98.571,99.316,98.265,98.531,20851,0
2015-08-19,98.443,99.157,96.803,97.972,34823,0
2015-08-20,97.738,97.738,96.277,96.287,29955,0
2015-08-21,95.616,96.355,94.185,94.478,36832,0
2015-08-24,90.086,94.043,90.03,91.438,72346,0
2015-08-25,93.403,93.403,91.418,91.758,128070,0
2015-08-26,93.137,94.546,91.712,94.149,68905,0
2015-08-27,95.098,96.142,94.112,95.241,32601,0
2015-08-28,94.813,95.492,93.911,95.259,64140,0
2015-08-31,94.468,94.868,93.496,93.809,126801,0
2015-09-01,90.397,93.637,90.397,92.381,78430,0
2015-09-02,92.609,93.034,91.758,92.827,103198,0
2015-09-03,93.289,94.131,92.864,93.989,72820,0
2015-09-04,92.929,94.404,91.617,92.732,113993,0
2015-09-08,93.892,93.892,92.23,92.827,129235,0
2015-09-09,93.697,95.598,93.167,93.951,129340,0
2015-09-10,94.053,95.761,94.053,94.706,100371,0
2015-09-11,94.61,98.255,94.346,96.258,42759,0
2015-09-14,96.01,96.978,95.578,96.078,42867,0
2015-09-15,96.172,98.079,95.837,96.761,111136,0
2015-09-16,97.067,98.089,96.461,97.64,70174,0
2015-09-17,97.31,98.245,96.258,96.432,46351,0
2015-09-18,95.287,95.297,93.667,94.083,72186,0
2015-09-21,94.706,95.287,94.291,94.468,35139,0
2015-09-22,93.535,94.537,93.137,93.535,35987,0
2015-09-23,93.336,93.941,92.92,93.628,76766,0
2015-09-24,92.768,94.053,92.768,93.45,146392,0
2015-09-25,93.628,94.706,93.364,93.989,93248,0
2015-09-28,93.252,94.073,92.23,92.23,69653,0
2015-09-29,92.609,92.626,91.079,92.116,60542,0
2015-09-30,92.43,92.562,91.871,92.249,70174,0
2015-10-01,92.601,92.732,90.898,91.626,72080,0
2015-10-02,90.699,91.106,88.82,90.748,95575,0
2015-10-05,91.371,93.467,91.371,93.336,57323,0
2015-10-06,93.289,94.008,92.939,93.6,20957,0
2015-10-07,94.008,95.616,94.008,95.136,60281,0
2015-10-08,95.098,96.822,94.61,96.248,58319,0
2015-10-09,96.191,96.742,94.763,95.088,34083,0
2015-10-12,95.145,96.049,94.85,95.953,24957,0
2015-10-13,95.837,96.702,95.472,95.77,33765,0
2015-10-14,95.77,95.895,94.205,94.327,17147,0
2015-10-15,95.078,95.722,94.556,95.607,26776,0
2015-10-16,95.914,96.518,95.502,96.518,25191,0
2015-10-19,96.373,96.518,95.492,96.152,48130,0
2015-10-20,96.567,97.26,96.122,96.822,28683,0
2015-10-21,97.213,97.386,95.962,96.345,22015,0
2015-10-22,96.822,97.483,96.645,97.134,28472,0
2015-10-23,97.738,98.809,96.978,98.491,48159,0
2015-10-26,98.819,98.819,97.057,98.265,37150,0
2015-10-27,98.335,98.335,96.23,97.231,47522,0
2015-10-28,97.932,98.611,95.905,98.501,27415,0
2015-10-29,97.923,98.958,97.894,98.581,36199,0
2015-10-30,99.196,99.196,96.968,97.581,55462,0
2015-11-02,97.463,98.403,96.518,98.403,35649,0
2015-11-03,97.923,99.028,97.835,98.621,50006,0
2015-11-04,99.008,100.51,97.795,98.433,68915,0
2015-11-05,98.265,99.226,98.061,98.787,35247,0
2015-11-06,99.425,100.32,98.859,100.06,14818,0
2015-11-09,99.84,99.99,98.719,99.464,21729,0
2015-11-10,99.177,101.89,98.453,100.37,51546,0
2015-11-11,100.87,101.57,99.77,100.71,47629,0
2015-11-12,100.07,100.63,97.678,97.884,33868,0
2015-11-13,97.923,98.343,97.29,97.972,33128,0
2015-11-16,98.255,99.256,97.203,99.177,30271,0
2015-11-17,99.157,99.71,98.002,98.968,50276,0
2015-11-18,99.345,100.38,98.968,100.2,24979,0
2015-11-19,100.15,100.74,99.71,99.95,35457,0
2015-11-20,100.44,101.98,100.15,101.52,62554,0
2015-11-23,101.2,102.46,101.2,101.64,29000,0
2015-11-24,101.05,101.52,99.88,100.54,41067,0
2015-11-25,100.83,101.62,100.34,101.29,31752,0
2015-11-27,101.22,102.14,100.49,100.85,15665,0
2015-11-30,101.43,102.61,100.9,101.43,90814,0
2015-12-01,101.94,102.38,101.73,102.26,36659,0
2015-12-02,102.48,102.87,100.48,100.92,44966,0
2015-12-03,101.44,101.44,98.819,99.425,60046,0
2015-12-04,99.51,101.44,99.51,101.31,24165,0
2015-12-07,101.37,101.37,99.464,100.19,28051,0
2015-12-08,100.1,100.1,98.799,99.196,34599,0
2015-12-09,98.899,99.75,97.483,97.815,39924,0
2015-12-10,97.875,98.403,97.339,97.904,38977,0
2015-12-11,97.114,99.097,95.914,96.412,41078,0
2015-12-14,96.732,98.147,95.828,96.345,46362,0
2015-12-15,96.636,97.63,96.461,97.154,32043,0
2015-12-16,97.972,98.167,97.134,97.541,32673,0
2015-12-17,98.012,98.012,95.502,95.502,38767,0
2015-12-18,95.43,95.502,93.67,94.422,55366,0
2015-12-21,95.656,95.914,94.192,95.221,39924,0
2015-12-22,95.722,96.692,94.85,96.142,31619,0
2015-12-23,96.882,97.61,96.383,97.28,31413,0
2015-12-24,97.26,98.197,97.26,98.107,21113,0
2015-12-28,97.591,97.982,96.852,97.571,40853,0
2015-12-29,98.255,98.879,97.541,98.041,27513,0
2015-12-30,98.413,98.739,96.891,97.648,20781,0
2015-12-31,97.203,98.275,96.606,97.339,24924,0
2016-01-04,96.258,96.712,94.583,95.54,17412,0
2016-01-05,95.492,96.771,93.326,94.707,42162,0
2016-01-06,93.823,94.039,92.432,92.833,53804,0
2016-01-07,91.491,92.67,91.491,92.099,25665,0
2016-01-08,92.309,92.442,90.761,90.803,17127,0
2016-01-11,91.393,91.89,90.328,90.995,27883,0
2016-01-12,92.109,92.109,89.767,91.536,23177,0
2016-01-13,91.471,92.462,89.882,89.996,24021,0
2016-01-14,90.157,91.832,90.157,90.729,21077,0
2016-01-15,89.596,91.947,89.52,91.499,39508,0
2016-01-19,92.241,92.86,90.699,91.215,28681,0
2016-01-20,90.052,91.09,88.284,90.281,30193,0
2016-01-21,90.139,91.576,89.928,90.358,25068,0
2016-01-22,91.099,92.384,90.709,91.804,28159,0
2016-01-25,91.862,92.384,90.537,90.833,26218,0
2016-01-26,91.137,92.241,90.748,91.499,26298,0
2016-01-27,91.623,91.911,90.67,90.947,13061,0
2016-01-28,91.443,92.176,90.823,92.176,28328,0
2016-01-29,92.176,92.585,91.689,92.498,91846,0
2016-02-01,91.909,92.19,91.528,91.699,39090,0
2016-02-02,91.137,91.137,88.863,90.147,61951,0
2016-02-03,90.281,90.748,89.149,90.177,23490,0
2016-02-04,90.081,92.27,90.081,91.26,33587,0
2016-02-05,91.205,91.375,89.539,90.766,23913,0
2016-02-08,90.185,90.938,88.864,90.614,27818,0
2016-02-09,90.042,93.354,90.042,90.566,19233,0
2016-02-10,90.909,90.966,89.529,89.567,25599,0
2016-02-11,88.387,89.254,87.121,87.768,17365,0
2016-02-12,88.454,88.938,86.806,88.758,32355,0
2016-02-16,88.948,89.919,88.131,89.776,34184,0
2016-02-17,89.872,92.404,89.872,92.013,32633,0
2016-02-18,92.595,93.098,91.515,92.423,15310,0
2016-02-19,92.595,93.962,91.899,93.566,28537,0
2016-02-22,94.66,94.66,92.818,93.718,32688,0
2016-02-23,93.62,95.278,92.251,93.108,25789,0
2016-02-24,93.013,96.722,93.013,94.67,28472,0
2016-02-25,94.783,97.865,93.414,97.668,35646,0
2016-02-26,98.551,99.057,96.636,98.285,43938,0
2016-02-29,98.335,98.463,96.307,96.771,21272,0
2016-03-01,97.63,98.571,96.832,98.571,50306,0
2016-03-02,98.799,101.19,98.002,100.94,39254,0
2016-03-03,100.95,101.43,99.85,101.04,24779,0
2016-03-04,101.27,102.4,100.8,101.48,36512,0
2016-03-07,101.71,109.52,101.71,108.3,254797,0
2016-03-08,107.74,108.39,107.59,107.91,268814,0
2016-03-09,107.97,109.68,107.37,108.49,118356,0
2016-03-10,109.22,110.32,108.79,109.49,192235,0
2016-03-11,110.25,111.03,109.75,110.29,153208,0
2016-03-14,110.29,111.03,109.89,110.58,146081,0
2016-03-15,109.83,109.85,109.07,109.45,135529,0
2016-03-16,109.6,110.96,109.35,110.51,99236,0
2016-03-17,110.92,113.66,109.64,111.27,128545,0
2016-03-18,111.78,112.96,108.27,108.33,879770,0
2016-03-21,108.33,110.01,107.41,109.57,98857,0
2016-03-22,108.99,110.41,108.73,109.53,73886,0
2016-03-23,109.53,109.8,108.31,108.95,53834,0
2016-03-24,108.77,108.77,107.15,108.35,50358,0
2016-03-28,108.38,110.25,108.38,109.41,30308,0
2016-03-29,109.24,110.64,107.94,110.11,95958,0
2016-03-30,110.68,112.83,109.96,111.64,67561,0
2016-03-31,111.79,112.48,109.7,110.79,55129,0
2016-04-01,110.05,111.6,109.35,111.11,39766,0
2016-04-04,111.33,111.33,109.15,109.82,124652,0
2016-04-05,109.47,111.94,108.71,109.35,33707,0
2016-04-06,109.61,110.7,108.76,109.28,52916,0
2016-04-07,108.69,111.01,107.71,108.55,73686,0
2016-04-08,108.79,109.93,108.03,108.11,49950,0
2016-04-11,108.75,109.57,107.45,108.43,41952,0
2016-04-12,108.53,109.89,108.44,109.24,56942,0
2016-04-13,109.5,110.69,109.32,110.51,70872,0
2016-04-14,110.05,110.89,109.34,110.57,47935,0
2016-04-15,110.51,111.6,109.81,110.05,47060,0
2016-04-18,109.77,111.14,108.3,111.01,48570,0
2016-04-19,111.27,112.77,110.74,112.17,48691,0
2016-04-20,112.09,112.46,110.75,112.3,30113,0
2016-04-21,112.11,112.11,110.18,110.62,18584,0
2016-04-22,110.86,111.4,107.82,110.73,14827,0
2016-04-25,110.98,111.31,109.86,111.31,20245,0
2016-04-26,111.54,112.47,111.07,111.88,17422,0
2016-04-27,111.95,113.27,110.61,112.6,38228,0
2016-04-28,112.07,112.84,110.41,110.98,28042,0
2016-04-29,110.75,111.69,109.84,111.39,16925,0
2016-05-02,111.49,113.38,111.49,113.23,34840,0
2016-05-03,112.73,112.73,110.92,112.21,18560,0
2016-05-04,111.67,112.2,110.76,111.45,38416,0
2016-05-05,111.97,112.55,110.51,111.55,19072,0
2016-05-06,111.31,113.1,111.31,112.42,19826,0
2016-05-09,112.5,112.52,111.96,112.38,13998,0
2016-05-10,112.66,113.63,112.66,113.23,11619,0
2016-05-11,112.75,113.6,111.3,112.73,22397,0
2016-05-12,113.02,114.14,112.21,114.1,26166,0
2016-05-13,114.03,114.03,112.38,113.05,19707,0
2016-05-16,113.34,113.72,112.38,113.29,16881,0
2016-05-17,113.49,114.3,111.35,112.13,18096,0
2016-05-18,112.18,114.26,112.18,113.54,26107,0
2016-05-19,113.21,114.73,112.26,113.33,27116,0
2016-05-20,114.01,114.54,113.49,114.29,24709,0
2016-05-23,114.47,114.47,112.16,113,20808,0
2016-05-24,113.06,114.98,113.06,114.72,15524,0
2016-05-25,114.86,115.75,113.57,114.93,27040,0
2016-05-26,115.47,115.47,113.05,113.85,10414,0
2016-05-27,113.68,114.77,113.68,114.75,26063,0
2016-05-31,114.95,115.11,113.41,114.65,32149,0
2016-06-01,114.65,114.89,113.75,114.89,16796,0
2016-06-02,114.8,114.94,113.36,114.94,18107,0
2016-06-03,114.5,116.31,113.21,114.98,20347,0
2016-06-06,115.88,115.88,114.85,115.41,23767,0
2016-06-07,115.41,116.36,114.78,115.96,18488,0
2016-06-08,115.7,116.52,115.7,116.15,18932,0
2016-06-09,115.64,116.54,114.96,115.35,22355,0
2016-06-10,115.02,116.01,113.58,114.44,20581,0
2016-06-13,113.87,113.87,111.07,111.17,26784,0
2016-06-14,111.16,111.27,109.65,110.76,35400,0
2016-06-15,111.03,111.03,110.15,110.34,56036,0
2016-06-16,110.34,111.39,109.33,111.16,27753,0
2016-06-17,111.39,111.66,108.92,110.41,52352,0
2016-06-20,111.21,112.82,110.55,110.93,48794,0
2016-06-21,111.18,111.86,110.5,110.92,19383,0
2016-06-22,110.55,112.46,110.55,111.16,17287,0
2016-06-23,112.05,113.08,111.74,112.52,13171,0
2016-06-24,109.02,110.79,107.54,108.24,43667,0
2016-06-27,107.1,107.1,103.77,104.5,72983,0
2016-06-28,105.67,105.7,104.3,105.27,62185,0
2016-06-29,106.44,108.27,105.69,107.9,18784,0
2016-06-30,108.17,109.54,107.01,109.28,29704,0
2016-07-01,109.27,109.27,108.15,109,20487,0
2016-07-05,108.49,108.49,105.7,106.48,20588,0
2016-07-06,106.23,109.94,105.16,106.91,16473,0
2016-07-07,107.24,107.51,106,106.35,17810,0
2016-07-08,108.19,108.79,106.92,107.61,28014,0
2016-07-11,108.3,109.18,107.17,109.05,16453,0
2016-07-12,109.46,110.27,109.16,109.62,12489,0
2016-07-13,109.37,110.24,108.85,109.98,12867,0
2016-07-14,110.35,111.28,109.28,111.07,26593,0
2016-07-15,110.79,111.04,109.38,109.73,24507,0
2016-07-18,109.31,110.41,109.27,109.88,7626,0
2016-07-19,109.19,109.36,108.43,108.69,8247,0
2016-07-20,109.2,110.16,108.95,109.21,11126,0
2016-07-21,109.61,109.87,108.91,108.98,9967,0
2016-07-22,109.02,111.17,109.02,110.77,16144,0
2016-07-25,110.13,110.51,108.49,109.15,15530,0
2016-07-26,109.16,110.29,108.98,109.93,11344,0
2016-07-27,109.95,110.67,109.54,110.16,9434,0
2016-07-28,109.67,111.01,107.42,110.16,9543,0
2016-07-29,109.93,111.94,109.13,110.46,36038,0
2016-08-01,110.1,111.09,109.25,109.65,18303,0
2016-08-02,109.85,110.66,107.9,110.04,18810,0
2016-08-03,110.2,111.7,109.93,111.34,14486,0
2016-08-04,111.68,112.13,110.44,110.75,13711,0
2016-08-05,111.79,113.4,111.79,113.25,7517,0
2016-08-08,111.59,112.87,111.59,112.12,10643,0
2016-08-09,111.9,112.93,111.76,112.4,11422,0
2016-08-10,111.03,113.26,110.12,110.32,24062,0
2016-08-11,110.62,111.05,109.7,110.48,18599,0
2016-08-12,108.86,110.72,108.18,110.32,8339,0
2016-08-15,110.5,110.52,109.75,110.38,6306,0
2016-08-16,110.11,111.46,109.73,110.12,9542,0
2016-08-17,109.77,110.64,109.68,110.22,23487,0
2016-08-18,109.53,111.66,108.99,111.34,14153,0
2016-08-19,110.84,111.2,109.23,110.28,10661,0
2016-08-22,111.84,111.84,110.31,110.76,12231,0
2016-08-23,109.7,111.13,109.7,110.79,5931,0
2016-08-24,111.15,111.28,110.35,110.88,7059,0
2016-08-25,110.43,112.03,110.43,111.37,10747,0
2016-08-26,111.36,113.42,110.74,111.55,18836,0
2016-08-29,111.26,113.69,110.78,112.91,11386,0
2016-08-30,112.7,114.34,112.49,114.29,11740,0
2016-08-31,114.17,115.28,112.07,113.61,16193,0
2016-09-01,110.55,113.1,110.55,111.67,18318,0
2016-09-02,113.22,113.33,112.53,112.66,18637,0
2016-09-06,112.53,113.59,111,112.66,16608,0
2016-09-07,112.24,113.79,112.24,113.63,11334,0
2016-09-08,113.79,113.79,112.16,112.34,16640,0
2016-09-09,112.33,113.3,111.38,112.21,25931,0
2016-09-12,111.23,113.1,109.48,112.31,22416,0
2016-09-13,111.61,111.61,109.98,110.14,18196,0
2016-09-14,110.61,110.61,109.47,109.89,19368,0
2016-09-15,109.45,113.24,109.1,111.37,21158,0
2016-09-16,111.19,115.8,111.19,115.35,127548,0
2016-09-19,115.6,116.87,109.41,116.09,26340,0
2016-09-20,116.71,116.71,115.75,116.17,12922,0
2016-09-21,116.71,119.44,116.2,118.97,27323,0
2016-09-22,119.48,119.48,117.93,118.96,27724,0
2016-09-23,118.25,118.99,116.97,116.97,29821,0
2016-09-26,116.41,117.36,115.72,116.11,20212,0
2016-09-27,115.73,117.95,110.04,117.5,18968,0
2016-09-28,117.47,119.58,117.01,119.36,16265,0
2016-09-29,117.82,118.99,116.49,116.9,16157,0
2016-09-30,116.96,119.11,116.96,118.63,28527,0
2016-10-03,117.77,118.53,116.33,117.49,19953,0
2016-10-04,117.44,117.77,115.77,117.05,27481,0
2016-10-05,117.26,119.26,117.14,119.26,28109,0
2016-10-06,119.58,119.58,116.79,117,34470,0
2016-10-07,116.64,117.93,115.57,117.83,33302,0
2016-10-10,117.99,119.79,117.89,118.15,21251,0
2016-10-11,118.37,118.62,117.07,117.68,34173,0
2016-10-12,117.99,119.17,117.31,118.75,23418,0
2016-10-13,117.83,118.92,116.67,117.74,8088,0
2016-10-14,118.46,118.67,117.51,117.62,20268,0
2016-10-17,117.49,118.67,117.49,117.82,11590,0
2016-10-18,118.62,118.88,117.64,118.1,17390,0
2016-10-19,117.63,118.68,117.59,118.53,8528,0
2016-10-20,118.48,118.65,116.4,116.63,15670,0
2016-10-21,116.13,116.7,114.85,115.25,8343,0
2016-10-24,116.25,116.89,115.65,116.57,26385,0
2016-10-25,115.68,117.03,114.96,116.19,26770,0
2016-10-26,115.44,115.44,113.49,114.5,26316,0
2016-10-27,115.03,117.44,113.69,115,28213,0
2016-10-28,115.39,116.09,113.58,114.28,26806,0
2016-10-31,114.14,115,113.33,113.95,36453,0
2016-11-01,114,114.42,112.68,113.12,29040,0
2016-11-02,112.63,113.37,112.03,112.29,19871,0
2016-11-03,113.01,113.22,110.99,111.04,29995,0
2016-11-04,108.93,112.28,108.92,109.44,26579,0
2016-11-07,111.62,111.75,109.66,110.06,26351,0
2016-11-08,111.37,112.82,109.46,112.13,44994,0
2016-11-09,111.99,114.19,111.1,113.54,23184,0
2016-11-10,114.67,117.66,114.67,116.62,28098,0
2016-11-11,115.85,117.97,115.57,116.28,34113,0
2016-11-14,116.94,118.79,116.94,118.66,30536,0
2016-11-15,118.02,118.56,116.91,118.38,21136,0
2016-11-16,118.24,118.67,116.39,117.6,30698,0
2016-11-17,116.82,119.12,116.82,118.85,19755,0
2016-11-18,119.14,119.14,115.97,118.12,8770,0
2016-11-21,118.41,120.41,117.89,119.23,17667,0
2016-11-22,120.05,120.48,119.24,120.2,7750,0
2016-11-23,120.31,120.43,115.61,120.01,9023,0
2016-11-25,120.37,120.37,119.47,119.86,3827,0
2016-11-28,119.37,121.23,118.92,119.64,12726,0
2016-11-29,120.2,120.2,119.45,119.61,7791,0
2016-11-30,120.52,120.52,117.97,117.99,17157,0
2016-12-01,118.61,120.81,118.61,120.05,16479,0
2016-12-02,119.32,120.36,119.05,119.75,12381,0
2016-12-05,120.7,121.29,120.26,120.99,8884,0
2016-12-06,121.08,123.17,118.91,122.9,14505,0
2016-12-07,121.17,124.41,121.17,124.13,26382,0
2016-12-08,124.16,129.23,120.77,128.34,45698,0
2016-12-09,128.03,129.19,127.65,128.45,16427,0
2016-12-12,128.16,128.26,126.9,127.12,20667,0
2016-12-13,126.79,127.19,124.4,125.08,29731,0
2016-12-14,124.09,126.12,123.81,124.29,11705,0
2016-12-15,123.64,125.34,123.06,124.66,18968,0
2016-12-16,125.01,126.33,124.19,124.8,38161,0
2016-12-19,125.67,127.11,123.02,124.97,9858,0
2016-12-20,124.81,125.93,123.17,124.57,16934,0
2016-12-21,123.97,125.74,123.67,124.31,20284,0
2016-12-22,124.31,124.79,123.17,123.53,14955,0
2016-12-23,122.95,124,122.56,123.39,8658,0
2016-12-27,123.45,125.23,123.22,123.87,12394,0
2016-12-28,123.86,123.86,122.09,122.27,12157,0
2016-12-29,122.32,123.8,122.18,122.18,8179,0
2016-12-30,122.34,123.4,121.9,122,14506,0
2017-01-03,122.75,122.75,121.3,121.85,19379,0
2017-01-04,121.46,123.76,120.63,121.64,22423,0
2017-01-05,121.74,122.69,117.54,119.67,17007,0
2017-01-06,119.46,121.08,118.23,120.52,19164,0
2017-01-09,119.75,121.2,119.51,120.2,25588,0
2017-01-10,119.95,121.22,119.01,121.02,8922,0
2017-01-11,121.08,121.31,120.29,120.62,11889,0
2017-01-12,120.24,121.19,118.92,120.36,14597,0
2017-01-13,120.78,122.14,120.27,120.9,13022,0
2017-01-17,120.64,121.12,119.14,119.55,13109,0
2017-01-18,119.53,120.5,118.03,118.36,16749,0
2017-01-19,118.64,118.64,114.61,117.47,10359,0
2017-01-20,117.63,118.78,117.36,117.92,8512,0
2017-01-23,119.1,119.1,115.12,115.7,12727,0
2017-01-24,115.94,118.07,115.47,116.97,12406,0
2017-01-25,117.5,117.78,116.24,117.27,12421,0
2017-01-26,119.15,119.15,116.42,117,101530,0
2017-01-27,116.43,116.92,115.44,115.9,13943,0
2017-01-30,114.81,115.31,113.42,114.09,36958,0
2017-01-31,113.82,115.19,112.6,114.38,35722,0
2017-02-01,114.77,118.97,113.63,115.36,16766,0
2017-02-02,113,115.36,111.64,113.16,17492,0
2017-02-03,114.67,115.95,111.88,114.49,23179,0
2017-02-06,113.84,117.07,113.21,113.88,12292,0
2017-02-07,113.87,116.51,113.87,115.39,24323,0
2017-02-08,115.98,115.98,113.8,114.84,18000,0
2017-02-09,113.94,116.35,113.92,115.04,28856,0
2017-02-10,116.13,116.89,114.37,116.89,25878,0
2017-02-13,116.91,120.11,116.91,118.92,18977,0
2017-02-14,118.02,119.6,116.06,118.97,15714,0
2017-02-15,118.97,120.24,116.86,117.74,21148,0
2017-02-16,117.29,119.55,116.04,118.5,20711,0
2017-02-17,118.19,118.94,117.01,118.65,11639,0
2017-02-21,118.52,123.03,116.18,119.3,23985,0
2017-02-22,119.15,120,118.29,118.43,12603,0
2017-02-23,118.17,120.19,118.17,119.05,10768,0
2017-02-24,118.39,119.09,116.04,119.01,38097,0
2017-02-27,118.85,118.85,116.13,117.68,15973,0
2017-02-28,117.13,119.62,115.85,117.85,21324,0
2017-03-01,118.57,121.93,117.59,121.26,20236,0
2017-03-02,120.78,120.78,116.12,117.99,26330,0
2017-03-03,117.99,119.9,117.68,118.5,14416,0
2017-03-06,117.68,119.25,117.6,118.65,19586,0
2017-03-07,115.89,119.8,115.89,119.07,9850,0
2017-03-08,118.85,119.5,116.42,116.92,26620,0
2017-03-09,117.03,117.33,115.7,116.49,26595,0
2017-03-10,116.36,117.31,116.01,116.06,16382,0
2017-03-13,115.87,117.25,115.81,116.38,12271,0
2017-03-14,115.52,116.6,114.79,115.82,14588,0
2017-03-15,115.38,116.17,113.6,115.71,27496,0
2017-03-16,115.48,116.95,114.3,115.35,21820,0
2017-03-17,115.84,118.06,113.52,115.29,47359,0
2017-03-20,115.64,115.66,113.65,114.09,6465,0
2017-03-21,114.09,115.81,112.14,113.71,26161,0
2017-03-22,113.8,113.8,112.23,112.74,14553,0
2017-03-23,112.94,113.96,112.4,113.4,15694,0
2017-03-24,113.64,115.09,112.85,113.59,23465,0
2017-03-27,112.41,114.68,111.51,114.68,17024,0
2017-03-28,114.58,115.25,113.39,114.57,12389,0
2017-03-29,114.46,114.6,111.22,114.28,15156,0
2017-03-30,114.49,115.6,114.37,115.6,12273,0
2017-03-31,114.38,116.76,114.37,116.36,51753,0
2017-04-03,115.98,116.79,114.41,115.2,21733,0
2017-04-04,115.83,115.84,114.63,115.19,15416,0
2017-04-05,116.05,116.05,114.42,114.62,22136,0
2017-04-06,113.93,115.94,113.9,115.05,10602,0
2017-04-07,113.89,116.26,113.57,115.58,12636,0
2017-04-10,115.15,115.25,113.24,113.48,16678,0
2017-04-11,114.01,114.83,113.22,114.11,15701,0
2017-04-12,113.42,114.35,112.5,113.42,25652,0
2017-04-13,111.55,112.9,111.55,111.75,20427,0
2017-04-17,112.88,114.58,112.39,114.32,12234,0
2017-04-18,113.63,114.75,113.63,114.26,9531,0
2017-04-19,113.37,114.46,112.65,112.65,9217,0
2017-04-20,112.93,116.07,112.89,114.85,11787,0
2017-04-21,114.71,115.34,113.77,114.22,9487,0
2017-04-24,115.84,116.01,114.36,115.8,7199,0
2017-04-25,115.95,118.15,115.95,116.83,14259,0
2017-04-26,116.18,117.68,115.48,116.43,7245,0
2017-04-27,116.54,117.85,114.78,117.01,5769,0
2017-04-28,117.19,117.46,114.94,115.27,12887,0
2017-05-01,115.95,117.53,114.69,115.7,9160,0
2017-05-02,114.94,117.07,113.4,116.5,34740,0
2017-05-03,113.66,114.71,112.84,114.27,17161,0
2017-05-04,115.85,115.85,112.71,114.71,23439,0
2017-05-05,115.26,115.26,114.01,114.74,9344,0
2017-05-08,114.23,115.63,114.23,115.01,8062,0
2017-05-09,115.8,115.8,113.71,114.69,15073,0
2017-05-10,114.77,115.89,113.5,115.84,15155,0
2017-05-11,115.82,115.82,114.26,114.26,12082,0
2017-05-12,114.77,116.11,113.9,114.07,6542,0
2017-05-15,114.74,115.38,113.49,113.77,14126,0
2017-05-16,114.57,115.07,112.43,113.47,16598,0
2017-05-17,113.17,113.17,110.64,110.91,21425,0
2017-05-18,111.56,113.42,111.17,111.76,17769,0
2017-05-19,111.66,112.08,109.94,111.77,47342,0
2017-05-22,111.96,113.9,111.65,113.52,15728,0
2017-05-23,114.32,114.37,113.38,113.97,10843,0
2017-05-24,114.07,115.56,112.74,112.94,18258,0
2017-05-25,113.75,115,111.11,114.57,18416,0
2017-05-26,113.51,117.08,113.51,116.23,21828,0
2017-05-30,116.48,117.03,114.99,115.45,13982,0
2017-05-31,115.45,116.81,113.59,116.69,72476,0
2017-06-01,116.89,118.1,113.96,117.41,18163,0
2017-06-02,117.3,119.01,115.68,118.22,16399,0
2017-06-05,118.18,118.18,116.55,117.22,17186,0
2017-06-06,116.98,117.55,113.76,115.75,16455,0
2017-06-07,115.91,116.59,113.73,114.58,18585,0
2017-06-08,114.1,117.67,114.1,116.92,9645,0
2017-06-09,117.35,119.63,116.97,119.16,26344,0
2017-06-12,118.61,118.99,115.85,116.18,15945,0
2017-06-13,116.03,116.16,114.67,115.82,25467,0
2017-06-14,115.63,115.63,113.41,114.16,35397,0
2017-06-15,113.43,115.32,112.5,114.37,22084,0
2017-06-16,114.97,115.87,112.58,113.52,72931,0
2017-06-19,114.17,114.18,112.62,113.63,33826,0
2017-06-20,113.19,113.99,112.81,113.52,19303,0
2017-06-21,113.58,114.66,113.37,113.43,16135,0
2017-06-22,113.43,114.68,113.03,113.19,36205,0
2017-06-23,113.28,114.17,112.39,113.74,71651,0
2017-06-26,113.74,114.91,113.29,114.23,13709,0
2017-06-27,114.83,115.16,113.47,114.64,27262,0
2017-06-28,114.73,117.43,114.05,116.93,14232,0
2017-06-29,117.59,117.59,114.65,115.77,13813,0
2017-06-30,114.44,116.57,114.44,115.66,14828,0
2017-07-03,116.56,117.57,116.13,116.96,4642,0
2017-07-05,116.96,116.96,114.78,116.12,10271,0
2017-07-06,115.58,118.16,114.68,115.62,24128,0
2017-07-07,115.41,117.78,114.84,116.33,21464,0
2017-07-10,116.28,117.53,115.44,115.81,13197,0
2017-07-11,116.21,117.06,115.18,115.7,14400,0
2017-07-12,116.17,116.17,114.36,115.29,13839,0
2017-07-13,115.79,116.28,114.6,116.07,14212,0
2017-07-14,115.87,116.39,114.21,114.85,20492,0
2017-07-17,114.83,116.61,114.52,116.05,12723,0
2017-07-18,115.67,117.12,114.68,116.54,25694,0
2017-07-19,116.73,117.65,115.55,116.21,17115,0
2017-07-20,116.17,117.46,115.17,116.77,27406,0
2017-07-21,116.62,118.65,116.62,117.65,19504,0
2017-07-24,117.65,117.72,116.15,117.53,18345,0
2017-07-25,117.94,119.44,116.29,118.25,27535,0
2017-07-26,118.74,118.74,117.55,117.9,14573,0
2017-07-27,117.85,118.06,116.55,116.64,9393,0
2017-07-28,117.46,117.95,116.88,117.1,10274,0
2017-07-31,117.44,118.69,117.26,118.15,22768,0
2017-08-01,118.37,122.92,118.37,122.12,25509,0
2017-08-02,122.11,122.11,120.79,121.62,31809,0
2017-08-03,122.03,125.98,121.69,123.51,21056,0
2017-08-04,122.71,123.92,119.38,121.83,19242,0
2017-08-07,121.44,122.71,119.34,120.83,21897,0
2017-08-08,119.65,121.54,119.65,120.3,19300,0
2017-08-09,120.63,120.64,118.12,118.86,12278,0
2017-08-10,118.39,119.57,117.47,118.28,15196,0
2017-08-11,118.56,119.33,117.79,118.23,11463,0
2017-08-14,118.14,120.62,117.83,118.99,19887,0
2017-08-15,118.95,119.63,117.42,117.7,15760,0
2017-08-16,117.74,119.08,117.56,118.12,8872,0
2017-08-17,118.75,118.75,117.1,117.31,15054,0
2017-08-18,117.35,118.4,116.68,117.2,11197,0
2017-08-21,116.68,117.48,116.31,117.16,11243,0
2017-08-22,117.28,117.45,116.66,116.67,8253,0
2017-08-23,116.35,117.71,116.35,116.64,18092,0
2017-08-24,116.81,117.06,116.22,116.5,22074,0
2017-08-25,117.09,117.46,116.79,117.28,6169,0
2017-08-28,117.17,117.17,114.4,114.68,31889,0
2017-08-29,114.2,114.2,113.29,113.98,14064,0
2017-08-30,113.94,114.84,113.3,113.39,16178,0
2017-08-31,113.82,117.7,113.82,115.71,43169,0
2017-09-01,115.02,115.9,114,115.87,15111,0
2017-09-05,115.57,116.3,110.433,112.96,27158,0
2017-09-06,113.86,114.473,113.26,113.57,15848,0
2017-09-07,113.67,113.765,111.115,112.79,25135,0
2017-09-08,111.87,115.76,111.3,114.85,22579,0
2017-09-11,115,115.23,112.55,114.9,39646,0
2017-09-12,114.8,115.82,114.52,115.82,18394,0
2017-09-13,115.16,116.035,115.16,115.83,19393,0
2017-09-14,115.9,117.16,115.68,117.04,20573,0
2017-09-15,117.38,118.08,115.92,116.67,28542,0
2017-09-18,117.1,117.69,116.13,117.1,20590,0
2017-09-19,116.8,119.1,116.58,117.98,24515,0
2017-09-20,118,118.38,117.225,118.03,8299,0
2017-09-21,118,118.305,117.53,118,10393,0
2017-09-22,117.5,117.84,116.76,117.64,17560,0
2017-09-25,117.624,117.75,116.041,116.65,27719,0
2017-09-26,116.53,118.19,115.01,116.27,33466,0
2017-09-27,116.46,118.291,116.45,118.18,23710,0
2017-09-28,118.19,118.36,116.317,118.18,11941,0
2017-09-29,118.2,118.5,117.32,118.08,8825,0
2017-10-02,117.51,119.787,117.24,118.68,16307,0
2017-10-03,117.03,120.27,116.955,120.09,36450,0
2017-10-04,118.85,119.99,118.85,119.34,13952,0
2017-10-05,119.43,119.88,118.2,118.45,9346,0
2017-10-06,118.44,119.4,117.6,119.3,18133,0
2017-10-09,119.34,119.99,118.28,119.46,8985,0
2017-10-10,118.6,119.965,118.43,119.88,12011,0
2017-10-11,119.71,120.22,119.26,119.26,5668,0
2017-10-12,119.59,120.56,118.22,118.86,12163,0
2017-10-13,118.5,120.99,118.5,120.49,15823,0
2017-10-16,120.5,122.07,119.74,120.92,14140,0
2017-10-17,120.48,120.89,119.69,119.84,10284,0
2017-10-18,120.2,120.47,119.87,120.42,3306,0
2017-10-19,120.22,121.32,119.12,120.1,10031,0
2017-10-20,120.89,120.89,118.53,118.81,12329,0
2017-10-23,119,120.99,119,119.98,11158,0
2017-10-24,120,120.64,119.33,120.3,7938,0
2017-10-25,120.87,121.666,120.08,120.08,24431,0
2017-10-26,120.675,121.005,119.32,121,10628,0
2017-10-27,121,121.5,119.82,121.44,14259,0
2017-10-30,120.25,120.8,119.56,119.56,13997,0
2017-10-31,120.5,122.3,120.5,121.73,22639,0
2017-11-01,122.3,123.65,121.162,122.38,8919,0
2017-11-02,122.35,125.54,121.793,123.15,8452,0
2017-11-03,125.7,125.7,123.7,124.54,5864,0
2017-11-06,124.34,125.56,122.35,124.38,16121,0
2017-11-07,124.98,125.18,120.27,120.27,10724,0
2017-11-08,120.5,123.05,120.5,123.05,6833,0
2017-11-09,122.62,125.01,121.355,121.46,8849,0
2017-11-10,121.43,122.8,119.85,120.02,14010,0
