Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,52.944,54.418,52.928,54.418,464861,0
2005-02-28,54.296,54.727,53.734,54.719,542466,0
2005-03-01,54.638,54.997,54.329,54.925,419522,0
2005-03-02,54.76,54.883,54.06,54.638,509569,0
2005-03-03,54.565,54.875,53.93,54.671,532814,0
2005-03-04,54.711,55.55,54.711,55.518,544881,0
2005-03-07,55.582,56.363,55.127,55.964,287045,0
2005-03-08,55.85,55.85,55.371,55.566,227352,0
2005-03-09,55.135,55.135,53.539,53.734,588445,0
2005-03-10,53.799,54.484,53.197,54.052,389542,0
2005-03-11,53.856,53.856,53.335,53.351,389419,0
2005-03-14,53.359,54.418,53.351,54.418,342928,0
2005-03-15,54.484,54.962,53.994,54.052,551994,0
2005-03-16,54.06,54.245,53.344,53.465,458639,0
2005-03-17,53.817,54.255,53.654,53.89,368079,0
2005-03-18,53.978,54.044,53.197,53.222,428155,0
2005-03-21,53.32,53.402,52.79,52.993,342422,0
2005-03-22,53.164,53.663,52.27,52.27,471976,0
2005-03-23,51.934,52.846,51.316,52.31,584382,0
2005-03-24,52.356,53.1,52.278,52.334,469819,0
2005-03-28,52.401,52.562,52.148,52.317,334293,0
2005-03-29,52.472,53.011,52.278,52.401,542593,0
2005-03-30,51.756,52.472,51.756,52.456,728792,0
2005-03-31,52.774,53.441,52.479,52.669,731839,0
2005-04-01,53.539,53.539,52.424,52.496,526717,0
2005-04-04,52.635,52.635,51.16,52.235,588698,0
2005-04-05,52.235,52.342,51.983,52.213,365919,0
2005-04-06,52.342,52.675,52.186,52.31,309905,0
2005-04-07,53.344,53.465,52.853,53.465,556690,0
2005-04-08,53.539,53.539,52.944,52.944,241826,0
2005-04-11,53.116,53.359,52.985,53.359,158509,0
2005-04-12,53.179,54.287,53.041,54.272,290097,0
2005-04-13,54.565,54.606,54.166,54.443,527860,0
2005-04-14,54.443,54.54,53.605,53.759,396275,0
2005-04-15,53.987,54.141,53.474,53.847,336578,0
2005-04-18,53.847,54.23,53.328,53.71,345217,0
2005-04-19,53.571,54.345,53.571,54.272,216044,0
2005-04-20,53.97,54.052,53.605,53.63,259486,0
2005-04-21,53.817,54.329,53.116,53.947,382175,0
2005-04-22,54.696,55.2,54.313,55.151,705674,0
2005-04-25,55.345,56.332,55.257,55.842,786453,0
2005-04-26,55.901,56.332,55.51,55.526,632005,0
2005-04-27,55.468,56.446,55.231,56.232,642421,0
2005-04-28,56.176,56.176,55.746,55.915,289079,0
2005-04-29,56.039,56.877,55.681,56.692,429046,0
2005-05-02,56.699,56.699,55.981,56.673,504872,0
2005-05-03,56.692,56.731,56.332,56.543,306352,0
2005-05-04,56.218,57.121,56.218,56.967,384843,0
2005-05-05,57.16,58.039,57.03,57.471,720029,0
2005-05-06,57.471,57.755,56.909,57.267,565454,0
2005-05-09,57.267,58.384,57.267,58.384,356521,0
2005-05-10,58.376,58.621,58.039,58.431,463719,0
2005-05-11,58.637,58.773,57.986,58.577,300762,0
2005-05-12,58.637,58.66,58.161,58.292,393100,0
2005-05-13,58.292,58.447,57.83,58.092,569137,0
2005-05-16,57.986,58.76,57.944,58.76,356141,0
2005-05-17,58.66,59.263,58.423,59.246,344962,0
2005-05-18,59.481,59.63,59.142,59.327,588952,0
2005-05-19,59.319,60.686,59.319,60.526,354870,0
2005-05-20,60.517,60.638,59.995,60.29,353984,0
2005-05-23,60.246,60.491,60.037,60.329,292888,0
2005-05-24,60.228,60.228,59.149,59.516,440224,0
2005-05-25,59.638,59.638,58.423,58.544,322859,0
2005-05-26,58.699,59.091,58.439,58.637,346998,0
2005-05-27,58.903,58.944,58.292,58.92,271168,0
2005-05-31,58.883,59.377,58.883,58.944,319435,0
2005-06-01,59.188,60.1,59.066,60.1,323876,0
2005-06-02,59.76,59.916,59.613,59.613,404658,0
2005-06-03,59.638,60.305,59.569,59.76,278029,0
2005-06-06,59.806,60.421,59.806,60.412,192931,0
2005-06-07,60.647,61.868,60.458,61.527,527860,0
2005-06-08,61.624,62.283,61.624,62.014,413296,0
2005-06-09,62.014,62.103,61.476,61.77,331372,0
2005-06-10,61.965,62.356,61.842,62.293,190517,0
2005-06-13,62.12,62.844,61.965,62.835,290856,0
2005-06-14,62.69,63.685,62.69,63.676,333660,0
2005-06-15,63.676,63.854,63.21,63.692,168797,0
2005-06-16,63.685,63.708,63.172,63.373,276374,0
2005-06-17,63.617,64.189,63.562,64.181,420538,0
2005-06-20,64.181,64.383,63.863,64.107,230396,0
2005-06-21,64.245,64.399,63.772,63.838,248943,0
2005-06-22,64.205,64.286,63.634,63.676,171723,0
2005-06-23,63.685,63.904,63.455,63.522,227606,0
2005-06-24,63.382,63.747,62.445,62.609,409612,0
2005-06-27,62.415,62.599,62.203,62.477,534846,0
2005-06-28,61.916,62.072,61.438,62.064,325024,0
2005-06-29,62.129,63.295,62.129,63.104,415453,0
2005-06-30,63.303,63.854,62.575,63.617,638995,0
2005-07-01,63.562,63.755,63.057,63.667,260371,0
2005-07-05,63.513,64.034,63.47,63.93,420914,0
2005-07-06,63.93,64.553,63.863,64.343,365284,0
2005-07-07,64.352,64.953,63.772,64.327,626801,0
2005-07-08,64.391,66.215,64.391,65.825,716217,0
2005-07-11,65.833,66.917,65.808,66.703,333405,0
2005-07-12,66.841,67.169,66.501,66.729,368716,0
2005-07-13,66.729,66.729,65.742,65.906,354108,0
2005-07-14,65.986,66.411,64.882,65.287,732985,0
2005-07-15,65.149,65.759,64.823,65.622,237135,0
2005-07-18,65.622,66.296,65.334,65.938,246150,0
2005-07-19,65.742,67.047,65.703,67.038,297078,0
2005-07-20,66.964,67.68,66.363,67.6,538401,0
2005-07-21,67.511,67.934,66.206,66.51,452667,0
2005-07-22,66.426,67.771,65.986,67.738,318925,0
2005-07-25,67.632,68.394,67.549,67.949,460544,0
2005-07-26,68.951,69,67.957,68.626,560883,0
2005-07-27,68.701,68.716,67.852,68.454,512870,0
2005-07-28,68.464,69.465,68.3,69.244,458510,0
2005-07-29,69.275,69.439,68.755,68.942,253895,0
2005-08-01,69.016,69.073,68.128,68.282,463973,0
2005-08-02,68.533,69.123,68.357,69.106,383064,0
2005-08-03,69.106,69.439,68.382,69.212,313210,0
2005-08-04,68.187,68.471,67.19,67.632,769310,0
2005-08-05,67.242,67.242,64.156,64.675,1457836,0
2005-08-08,63.577,63.93,61.705,61.868,1332730,0
2005-08-09,61.883,63.259,61.859,63.026,810716,0
2005-08-10,63.617,64.091,62.634,62.642,576757,0
2005-08-11,61.982,63.569,61.95,63.504,619182,0
2005-08-12,63.504,63.838,62.764,63.643,392464,0
2005-08-15,63.643,65.057,63.325,64.553,450761,0
2005-08-16,64.506,66.06,64.439,65.149,493947,0
2005-08-17,64.797,65.5,64.163,64.409,422316,0
2005-08-18,64.409,64.409,63.562,63.772,545131,0
2005-08-19,63.83,63.968,63.111,63.592,294031,0
2005-08-22,63.399,64.163,63.399,63.93,376587,0
2005-08-23,63.921,64.457,63.876,64.336,337850,0
2005-08-24,64.336,65.457,64.336,64.904,444032,0
2005-08-25,65.034,65.417,64.72,64.873,318670,0
2005-08-26,64.935,65.149,64.237,64.245,305844,0
2005-08-29,64.245,64.245,63.066,64.129,481498,0
2005-08-30,64.083,64.692,63.617,64.675,466259,0
2005-08-31,64.636,66.174,64.483,66.166,448099,0
2005-09-01,66.166,67.582,65.816,66.345,614105,0
2005-09-02,66.354,66.947,65.899,66.06,315877,0
2005-09-06,66.256,68.021,66.248,67.868,646996,0
2005-09-07,67.868,67.868,67.054,67.208,443903,0
2005-09-08,66.721,67.673,66.721,67.03,260371,0
2005-09-09,67.038,67.549,67.005,67.242,236493,0
2005-09-12,67.242,67.52,66.981,67.078,213126,0
2005-09-13,66.964,67.435,66.752,66.93,341534,0
2005-09-14,66.924,67.208,66.533,67.054,330737,0
2005-09-15,67.054,67.632,67.005,67.403,324262,0
2005-09-16,67.403,67.419,66.485,67.014,311558,0
2005-09-19,67.112,67.419,66.833,66.859,257832,0
2005-09-20,66.9,67.347,66.134,66.311,295807,0
2005-09-21,66.418,66.418,65.394,65.58,446192,0
2005-09-22,65.58,66.085,64.727,65.922,423328,0
2005-09-23,65.825,66.485,65.334,66.102,266216,0
2005-09-26,66.533,66.533,66.19,66.387,332514,0
2005-09-27,66.396,66.679,65.742,66.248,295807,0
2005-09-28,66.441,66.441,65.598,65.922,503602,0
2005-09-29,65.386,66.533,64.882,66.476,426505,0
2005-09-30,66.476,67.738,66.476,67.478,367827,0
2005-10-03,67.46,68.291,67.266,68.194,563936,0
2005-10-04,68.152,68.194,67.403,67.549,484804,0
2005-10-05,67.541,67.541,66.224,66.311,540052,0
2005-10-06,66.304,66.526,65.403,66.526,586537,0
2005-10-07,66.526,66.526,64.926,65.622,649283,0
2005-10-10,65.465,65.465,64.181,64.368,426249,0
2005-10-11,64.528,64.561,63.188,63.537,567487,0
2005-10-12,63.339,63.339,62.258,62.827,691703,0
2005-10-13,62.747,63.242,62.055,63.12,670620,0
2005-10-14,63.93,64.735,63.685,64.561,415071,0
2005-10-17,64.758,65.026,64.286,64.789,548306,0
2005-10-18,64.57,65.156,64.156,64.163,288190,0
2005-10-19,64.163,64.789,63.487,64.651,482895,0
2005-10-20,64.561,65.311,63.838,64.059,351439,0
2005-10-21,64.163,64.935,64.067,64.865,284635,0
2005-10-24,65.424,66.769,65.424,66.58,405674,0
2005-10-25,66.571,67.03,66.328,66.363,314989,0
2005-10-26,65.938,67.078,65.857,66.311,405802,0
2005-10-27,66.311,66.493,65.857,65.938,354870,0
2005-10-28,66.256,67.511,66.134,67.427,699451,0
2005-10-31,67.427,68.104,67.427,67.909,535605,0
2005-11-01,67.511,68.096,66.45,67.834,801059,0
2005-11-02,67.771,68.234,67.591,68.227,451017,0
2005-11-03,68.853,69.457,67.957,68.144,317020,0
2005-11-04,67.982,68.122,67.19,67.746,460544,0
2005-11-07,67.852,68.373,67.688,67.828,248177,0
2005-11-08,67.397,67.909,67.103,67.738,339630,0
2005-11-09,67.673,69.253,67.616,68.464,526842,0
2005-11-10,68.404,70.156,68.211,69.986,449237,0
2005-11-11,70.002,70.742,69.896,70.416,365029,0
2005-11-14,70.613,71.092,70.385,70.546,289079,0
2005-11-15,70.465,70.474,69.879,69.942,250086,0
2005-11-16,69.969,70.171,69.756,69.919,306860,0
2005-11-17,69.78,71.635,69.649,71.322,492044,0
2005-11-18,71.49,71.751,71.019,71.523,360711,0
2005-11-21,71.53,71.53,71.11,71.409,346231,0
2005-11-22,71.409,72.322,71.101,72.208,373922,0
2005-11-23,72.208,72.477,71.784,72.279,416850,0
2005-11-25,72.279,72.671,72.119,72.581,89419,0
2005-11-28,72.649,72.721,72.233,72.379,428027,0
2005-11-29,72.572,73.077,72.433,72.946,466767,0
2005-11-30,72.946,72.946,71.843,72.004,452794,0
2005-12-01,72.2,72.771,71.882,72.388,407962,0
2005-12-02,72.388,72.867,72.06,72.771,245894,0
2005-12-05,72.771,73.047,72.051,72.069,475657,0
2005-12-06,72.077,72.519,71.921,71.921,215665,0
2005-12-07,71.858,72.086,71.322,71.556,372906,0
2005-12-08,71.713,72.712,71.409,71.965,324387,0
2005-12-09,72.026,72.78,71.948,72.494,164608,0
2005-12-12,72.671,72.736,71.53,72.2,295683,0
2005-12-13,72.208,72.762,71.808,72.754,258469,0
2005-12-14,72.803,73.217,72.671,72.858,254279,0
2005-12-15,72.788,73.077,71.425,71.433,403638,0
2005-12-16,71.49,72.494,71.49,72.142,251354,0
2005-12-19,72.06,72.388,71.076,71.199,231162,0
2005-12-20,70.856,71.164,70.66,70.774,336836,0
2005-12-21,70.783,71.164,70.627,71.156,353346,0
2005-12-22,71.117,71.46,70.613,71.383,360076,0
2005-12-23,71.409,71.866,71.409,71.591,279677,0
2005-12-27,71.591,72.104,71.376,71.417,259992,0
2005-12-28,71.06,71.132,70.635,70.979,316511,0
2005-12-29,71.003,71.294,70.326,70.385,286537,0
2005-12-30,70.385,70.588,69.969,70.27,496613,0
2006-01-03,70.937,72.127,70.034,71.997,651061,0
2006-01-04,72.043,73.177,71.866,72.788,466259,0
2006-01-05,72.867,74.171,72.867,73.851,366554,0
2006-01-06,73.991,75.252,73.991,75.242,397291,0
2006-01-09,74.658,76.229,74.561,76.221,620197,0
2006-01-10,76.025,76.939,75.612,76.605,576123,0
2006-01-11,76.685,76.774,75.946,76.13,478705,0
2006-01-12,76.13,76.147,75.724,76.058,425362,0
2006-01-13,76.05,76.068,74.823,74.944,280059,0
2006-01-17,74.836,74.992,74.088,74.992,318416,0
2006-01-18,74.92,75.417,74.326,75.075,275235,0
2006-01-19,74.959,75.977,74.927,75.585,346615,0
2006-01-20,75.39,75.463,74.667,74.797,326165,0
2006-01-23,74.788,75.373,74.739,75.017,337722,0
2006-01-24,74.951,76.985,74.951,76.359,664778,0
2006-01-25,77.353,77.908,77.069,77.393,534718,0
2006-01-26,77.629,78.452,77.346,78.175,534718,0
2006-01-27,79.518,79.54,77.908,78.973,554788,0
2006-01-30,79.12,79.12,77.591,77.899,471213,0
2006-01-31,77.785,78.646,77.346,78.322,374685,0
2006-02-01,78.517,79.167,78.143,78.533,565583,0
2006-02-02,78.542,78.575,77.956,78.338,512999,0
2006-02-03,77.548,77.744,75.986,77.124,335693,0
2006-02-06,77.321,77.931,77.23,77.931,429428,0
2006-02-07,78.085,78.524,77.093,77.524,283871,0
2006-02-08,77.442,77.442,76.068,77.116,383447,0
2006-02-09,77.108,78.322,76.4,78.062,528618,0
2006-02-10,78.062,78.615,77.599,78.256,236365,0
2006-02-13,78.379,78.386,77.548,77.956,235858,0
2006-02-14,77.792,78.697,76.726,78.697,281459,0
2006-02-15,78.728,79.877,78.102,79.877,406818,0
2006-02-16,79.917,81.082,79.871,80.399,378873,0
2006-02-17,80.235,81.351,79.639,80.952,390685,0
2006-02-21,80.843,81.837,80.168,81.097,335441,0
2006-02-22,81.294,82.528,80.521,82.433,411264,0
2006-02-23,82.433,82.71,81.74,81.904,273580,0
2006-02-24,81.912,82.155,81.473,81.643,232303,0
2006-02-27,81.724,82.605,81.563,81.96,195219,0
2006-02-28,81.96,82.058,80.912,81.097,407325,0
2006-03-01,81.294,81.334,80.455,81,303810,0
2006-03-02,81,81,80.218,80.536,275361,0
2006-03-03,80.414,80.895,79.601,80.299,369095,0
2006-03-06,80.496,82.817,80.316,82.817,422188,0
2006-03-07,82.817,82.988,80.975,81.236,544624,0
2006-03-08,81.172,81.536,80.21,81.254,405674,0
2006-03-09,81.254,82.002,81.017,81.837,467402,0
2006-03-10,82.041,82.565,81.254,82.513,707199,0
2006-03-13,82.588,82.824,81.13,82.002,380780,0
2006-03-14,82.198,83.434,81.773,82.907,467530,0
2006-03-15,82.946,85.023,82.946,84.475,541829,0
2006-03-16,84.675,86.861,84.607,85.705,414314,0
2006-03-17,85.902,87.001,85.38,86.805,315116,0
2006-03-20,86.814,86.821,84.867,85.454,443270,0
2006-03-21,85.632,86.04,84.174,84.329,424853,0
2006-03-22,84.136,84.233,83.614,84.207,529129,0
2006-03-23,84.207,85.38,83.9,84.876,279551,0
2006-03-24,84.974,85.242,84.191,84.598,325656,0
2006-03-27,84.675,84.689,82.866,83.41,587679,0
2006-03-28,83.419,85.91,83.059,85.478,612702,0
2006-03-29,85.063,86.87,85.063,86.756,595555,0
2006-03-30,86.626,86.791,84.484,84.974,454957,0
2006-03-31,85.112,86.211,83.793,85.902,629466,0
2006-04-03,85.902,87.107,83.653,83.939,520111,0
2006-04-04,83.939,84.329,82.556,84.152,590605,0
2006-04-05,84.941,85.43,84.535,85.135,305206,0
2006-04-06,85.135,85.861,84.509,84.99,411010,0
2006-04-07,84.99,85.534,83.476,83.476,303940,0
2006-04-10,80.843,82.735,80.521,81.397,641024,0
2006-04-11,81.397,82.239,81.276,81.334,467785,0
2006-04-12,81.334,82.37,80.79,81.033,560248,0
2006-04-13,80.505,80.512,79.454,79.715,524939,0
2006-04-17,79.316,80.235,79.219,79.827,289712,0
2006-04-18,79.992,82.581,79.836,81.717,589460,0
2006-04-19,81.595,84.369,81.595,83.997,548306,0
2006-04-20,83.875,84.99,82.767,84.892,353854,0
2006-04-21,85.087,85.967,84.639,85.323,417616,0
2006-04-24,85.387,85.387,84.436,84.639,287430,0
2006-04-25,84.834,85.072,84.127,84.5,424853,0
2006-04-26,84.918,85.583,84.216,84.567,420788,0
2006-04-27,84.369,86.031,83.419,84.797,489504,0
2006-04-28,84.99,86.276,84.712,84.797,446318,0
2006-05-01,84.99,85.34,82.946,82.963,392589,0
2006-05-02,82.963,83.012,80.536,81.952,622862,0
2006-05-03,81.758,81.758,80.799,81.397,424470,0
2006-05-04,81.603,84.103,81.603,83.419,396275,0
2006-05-05,84.241,85.625,84.167,84.712,535099,0
2006-05-08,84.789,85.95,84.551,85.666,329340,0
2006-05-09,85.675,85.894,85.194,85.47,265455,0
2006-05-10,85.47,85.812,84.876,85.64,225062,0
2006-05-11,85.714,85.82,83.207,83.369,317785,0
2006-05-12,83.173,83.182,81.603,82.067,296192,0
2006-05-15,82.067,84.387,81.489,84.305,431073,0
2006-05-16,84.112,85.055,83.329,83.376,331627,0
2006-05-17,81.968,82.696,81.154,82.18,481756,0
2006-05-18,82.378,82.824,80.505,80.815,533828,0
2006-05-19,81.294,81.83,79.437,80.7,601142,0
2006-05-22,80.7,80.895,79.594,80.625,367827,0
2006-05-23,81.254,82.458,80.747,80.929,472104,0
2006-05-24,79.917,81.709,79.128,80.722,583109,0
2006-05-25,81.213,82.907,81.163,82.759,534464,0
2006-05-26,82.955,84.024,82.735,83.719,325275,0
2006-05-30,83.247,83.761,82.751,82.946,402756,0
2006-05-31,83.051,84.112,81.995,83.696,520876,0
2006-06-01,83.696,85.544,83.452,85.544,564184,0
2006-06-02,86.609,88.182,85.194,85.658,498519,0
2006-06-05,85.112,87.319,85.072,85.73,518843,0
2006-06-06,85.797,86.179,84.745,85.194,322988,0
2006-06-07,85.291,86.805,84.468,86.203,408216,0
2006-06-08,85.739,86.391,83.216,85.281,876252,0
2006-06-09,85.705,86.188,85.169,85.926,301396,0
2006-06-12,85.926,85.926,84.322,84.405,309397,0
2006-06-13,84.598,85.38,83.671,83.761,502203,0
2006-06-14,83.761,83.825,82.717,83.133,374808,0
2006-06-15,83.279,84.63,83.207,84.378,373418,0
2006-06-16,84.761,84.965,83.516,84.819,288441,0
2006-06-19,85.014,85.462,84.043,84.305,189501,0
2006-06-20,83.93,84.396,82.824,82.866,523413,0
2006-06-21,82.8,83.653,82.433,83.549,535099,0
2006-06-22,83.549,83.972,82.791,83.173,273075,0
2006-06-23,83.182,83.434,82.255,83.262,385350,0
2006-06-26,83.142,84.119,83.068,83.916,309145,0
2006-06-27,83.831,84.305,83.653,83.93,348264,0
2006-06-28,83.516,84.414,83.376,84.414,262790,0
2006-06-29,84.948,86.406,84.667,86.406,476419,0
2006-06-30,86.406,87.814,86.293,87.099,605719,0
2006-07-03,87.197,88.306,87.114,88.197,271804,0
2006-07-05,88.1,88.766,86.95,88.342,393226,0
2006-07-06,88.506,89.114,88.175,89.015,311302,0
2006-07-07,89.015,89.256,88.522,88.739,622988,0
2006-07-10,89.122,89.933,89.052,89.925,280823,0
2006-07-11,92.115,92.291,89.443,90.051,573709,0
2006-07-12,90.231,90.498,89.52,90.418,285011,0
2006-07-13,90.418,90.677,88.28,88.882,287555,0
2006-07-14,88.909,88.909,87.074,87.776,302792,0
2006-07-17,87.391,87.913,86.821,87.278,280314,0
2006-07-18,88.026,88.653,87.351,88.645,351821,0
2006-07-19,88.718,91.039,88.516,90.231,444667,0
2006-07-20,90.735,90.923,89.32,89.453,360838,0
2006-07-21,89.293,89.487,87.074,87.418,517188,0
2006-07-24,87.611,89.079,87.138,88.971,254403,0
2006-07-25,88.971,89.899,88.435,89.807,429806,0
2006-07-26,89.916,91.34,89.916,90.626,561770,0
2006-07-27,92.078,92.496,90.626,90.96,416345,0
2006-07-28,91.258,92.366,90.923,92.153,478454,0
2006-07-31,92.078,92.347,91.241,92.052,412916,0
2006-08-01,92.052,92.052,90.671,91.449,347249,0
2006-08-02,91.139,91.395,90.616,91.021,358427,0
2006-08-03,90.626,92.115,90.543,92.024,365157,0
2006-08-04,92.672,93.471,92.452,93.265,392084,0
2006-08-07,93.265,93.265,90.696,90.833,409739,0
2006-08-08,90.788,90.788,88.565,88.645,520494,0
2006-08-09,89.015,89.557,88.499,88.803,443393,0
2006-08-10,88.612,88.837,87.83,88.313,419138,0
2006-08-11,88.42,88.596,87.611,88.402,285649,0
2006-08-14,89.015,90.105,88.89,89.149,235858,0
2006-08-15,90.114,90.517,89.87,90.114,264566,0
2006-08-16,90.114,90.916,89.372,90.686,285141,0
2006-08-17,90.78,90.906,90.042,90.696,250339,0
2006-08-18,90.696,91.193,90.39,90.979,298854,0
2006-08-21,90.932,91.914,90.735,91.729,196613,0
2006-08-22,91.523,92.756,91.34,92.756,282345,0
2006-08-23,93.553,93.553,92.404,92.903,532050,0
2006-08-24,92.903,93.694,92.765,93.694,286795,0
2006-08-25,93.611,94.246,93.388,93.85,222524,0
2006-08-28,93.648,94.729,93.648,94.587,180612,0
2006-08-29,95.266,96.715,94.028,94.577,504998,0
2006-08-30,95.113,95.275,94.813,95.113,340772,0
2006-08-31,95.293,95.733,94.843,95.266,248177,0
2006-09-01,95.197,95.4,94.329,94.472,219477,0
2006-09-05,94.823,95.666,94.823,95.666,363889,0
2006-09-06,95.666,95.957,95.351,95.823,302161,0
2006-09-07,95.823,96.111,95.351,95.514,383447,0
2006-09-08,95.38,96.589,94.671,96.371,272951,0
2006-09-11,95.561,96.141,95.064,95.733,286157,0
2006-09-12,95.733,97.55,95.113,97.413,383952,0
2006-09-13,97.805,98.581,97.54,97.941,332137,0
2006-09-14,97.795,97.805,96.743,96.811,294412,0
2006-09-15,99.114,99.114,96.549,96.549,457622,0
2006-09-18,96.549,96.559,95.695,95.823,296444,0
2006-09-19,96.016,98.305,95.733,97.443,473119,0
2006-09-20,97.883,98.561,96.131,96.41,410246,0
2006-09-21,96.41,96.879,94.729,95.013,377352,0
2006-09-22,95.197,95.871,94.472,95.57,279297,0
2006-09-25,95.579,95.929,93.888,94.671,597969,0
2006-09-26,94.463,94.823,93.648,93.906,425488,0
2006-09-27,93.915,95.713,93.219,95.695,500041,0
2006-09-28,95.159,95.266,94.104,94.615,559358,0
2006-09-29,94.738,95.283,94.671,94.794,359698,0
2006-10-02,94.927,96.006,93.942,94.966,364268,0
2006-10-03,95.045,96.141,95.045,95.881,338487,0
2006-10-04,96.246,97.443,96.246,97.268,392589,0
2006-10-05,97.483,98.049,97.093,97.59,335441,0
2006-10-06,97.276,97.276,95.938,96.044,311052,0
2006-10-09,96.15,96.763,95.159,96.695,224046,0
2006-10-10,96.908,97.326,95.533,96.724,319563,0
2006-10-11,96.569,97.521,96.025,96.579,342041,0
2006-10-12,96.792,98.492,96.763,98.492,468036,0
2006-10-13,98.413,100,98.256,99.75,284760,0
2006-10-16,100.19,100.56,99.86,100.32,190898,0
2006-10-17,100.32,100.63,99.372,99.76,261007,0
2006-10-18,100.24,101,100.07,100.51,277521,0
2006-10-19,100.72,100.92,99.65,100.09,173498,0
2006-10-20,99.95,100.51,99.134,100.36,305078,0
2006-10-23,100.08,101.22,99.78,101.22,400977,0
2006-10-24,100.78,101.49,100.63,101.05,382304,0
2006-10-25,101.26,101.75,100.57,101.38,311302,0
2006-10-26,101.56,102.87,101.56,102.5,370744,0
2006-10-27,102.5,102.78,101.68,101.93,444032,0
2006-10-30,102.15,103.37,101.3,102.89,424978,0
2006-10-31,103.66,103.91,102.24,103.18,341663,0
2006-11-01,103,103.44,101.57,101.85,360838,0
2006-11-02,101.85,101.86,97.922,98.512,1005549,0
2006-11-03,98.512,98.965,96.256,96.889,736412,0
2006-11-06,96.957,98.649,96.957,98.354,478327,0
2006-11-07,98.354,98.581,97.083,97.112,385480,0
2006-11-08,96.501,97.707,95.851,97.258,316639,0
2006-11-09,96.841,97.814,96.656,97.326,334670,0
2006-11-10,98.01,98.01,97.093,97.639,250850,0
2006-11-13,97.639,97.951,96.54,97.276,372906,0
2006-11-14,97.844,98.571,97.063,98.571,429172,0
2006-11-15,98.571,98.846,98.039,98.413,333405,0
2006-11-16,98.473,99.034,98.01,98.591,257707,0
2006-11-17,98.591,98.591,97.55,98.039,408723,0
2006-11-20,99.61,102.88,99.61,101.75,910164,0
2006-11-21,101.44,104.29,101.44,103.74,502458,0
2006-11-22,103.72,104.75,102.89,103.74,658045,0
2006-11-24,104.54,105.07,104.02,104.94,133361,0
2006-11-27,104.94,104.94,100.82,100.97,529891,0
2006-11-28,100.97,100.97,99.56,100.82,569007,0
2006-11-29,102.36,103.15,101.54,103.06,413167,0
2006-11-30,104.64,104.78,103.05,104.78,458890,0
2006-12-01,105.17,105.2,103.21,103.83,361856,0
2006-12-04,103.83,105.98,103.83,105.5,361856,0
2006-12-05,105.5,105.66,103.93,104.25,359316,0
2006-12-06,104.25,104.26,102.39,103.6,402756,0
2006-12-07,103.62,104.01,102.6,102.8,252244,0
2006-12-08,102.8,103.35,102.3,102.68,254532,0
2006-12-11,102.68,104.45,102.63,104.07,405547,0
2006-12-12,103.64,104.33,103.14,103.68,349283,0
2006-12-13,103.93,103.93,102.66,103.1,473498,0
2006-12-14,103.1,103.75,102.85,103.5,510205,0
2006-12-15,103.93,104.16,102.08,102.08,385608,0
2006-12-18,102.08,103.05,101.6,101.92,414944,0
2006-12-19,101.45,101.52,99.92,100.85,548306,0
2006-12-20,101.26,102.08,101.2,101.66,486453,0
2006-12-21,102.95,102.95,100.71,100.71,360838,0
2006-12-22,100.19,100.28,98.591,99.322,266341,0
2006-12-26,99.451,100.27,99.451,99.82,259229,0
2006-12-27,99.193,100.18,99.193,99.88,268249,0
2006-12-28,99.88,101.4,99.64,100.87,424215,0
2006-12-29,101.18,102.52,100.89,102.41,516808,0
2007-01-03,102.5,102.76,100.98,101.38,651190,0
2007-01-04,104.4,105.03,103.06,103.69,2398483,0
2007-01-05,105.98,105.98,102.31,102.51,868126,0
2007-01-08,102.31,103.89,102.16,103.77,1200893,0
2007-01-09,104.99,105.33,101.75,101.85,6324913,0
2007-01-10,102.13,103.64,101.85,103.41,1728244,0
2007-01-11,104.13,107.07,103.44,106.61,1997889,0
2007-01-12,105.5,107.86,105.43,107.53,695639,0
2007-01-16,107.9,110.34,107.69,109.88,956014,0
2007-01-17,109.88,110.57,108.78,110.49,723329,0
2007-01-18,113.77,113.94,110.93,111.73,1340351,0
2007-01-19,111.79,112.97,110.88,112.97,820111,0
2007-01-22,112.98,113.18,111.35,111.92,829130,0
2007-01-23,112.07,114.18,111.92,113.27,1060672,0
2007-01-24,113.77,115.73,113.25,115.48,878156,0
2007-01-25,115.48,117.27,115.04,115.34,1003135,0
2007-01-26,115.34,115.93,114.01,115.57,812237,0
2007-01-29,113.11,115.65,113.11,114.72,787344,0
2007-01-30,115.06,116.72,114.3,116.66,731713,0
2007-01-31,116.26,117.5,115.08,116.82,722187,0
2007-02-01,115.53,116.37,114.07,115.65,1499373,0
2007-02-02,115.55,115.64,114.42,114.62,971636,0
2007-02-05,114.74,115.11,114.29,114.87,634550,0
2007-02-06,114.94,116.76,114.3,116.64,716217,0
2007-02-07,116.64,118.06,115.52,116.93,1060798,0
2007-02-08,116.93,117.89,116.2,116.33,1020918,0
2007-02-09,116.26,117.48,112,114.94,1568207,0
2007-02-12,114.94,114.94,112.41,112.6,1260814,0
2007-02-13,113.38,115.11,111.31,114.95,1500928,0
2007-02-14,114.95,115.25,113.31,113.99,999379,0
2007-02-15,114.35,115.35,113.43,114.94,760418,0
2007-02-16,114.94,114.95,112.85,114.21,707833,0
2007-02-20,115.34,116.02,113.21,115.53,1058389,0
2007-02-21,112.85,115.48,112.85,114.5,748478,0
2007-02-22,114.82,114.82,112.96,113.54,660458,0
2007-02-23,113.38,113.38,110.95,111.16,907115,0
2007-02-26,108.49,111.64,107.6,110.23,1237508,0
2007-02-27,109.55,110.23,105.5,106.21,1430023,0
2007-02-28,107.86,108.64,106.36,108.14,1228455,0
2007-03-01,108.06,108.06,104.08,105.56,1847229,0
2007-03-02,105.59,106.08,103.33,103.36,1420368,0
2007-03-05,100.39,102.29,98.63,98.786,2891287,0
2007-03-06,99.401,102.81,99.183,102.34,1688871,0
2007-03-07,104.71,104.74,100.43,100.53,1454788,0
2007-03-08,101.63,103.48,101.48,101.83,1375791,0
2007-03-09,102.44,103.78,102.43,103.2,673538,0
2007-03-12,102.8,104.18,101.63,103.41,846913,0
2007-03-13,101.9,102.26,99.78,99.97,1334633,0
2007-03-14,100.59,101.98,98.581,101.27,1307836,0
2007-03-15,101.94,102.99,101.81,102.49,940648,0
2007-03-16,102.47,102.78,100.62,101.06,1281161,0
2007-03-19,101.83,103.65,101.8,102.98,819604,0
2007-03-20,104.68,104.68,102.49,104.06,705294,0
2007-03-21,103.15,105.97,102.88,105.8,773880,0
2007-03-22,108.88,108.88,105.13,106.11,595426,0
2007-03-23,106.11,107.01,105.84,106.28,484295,0
2007-03-26,105.65,106.16,103.6,104.1,832432,0
2007-03-27,103.95,103.95,101.47,101.65,914612,0
2007-03-28,99.362,101.43,98.019,99.61,1405127,0
2007-03-29,98.935,100.39,98.659,99.074,935441,0
2007-03-30,99.65,102.74,99.253,102.36,1856781,0
2007-04-02,101.94,102.74,101.05,102.53,912448,0
2007-04-03,102.99,104.08,102.61,103.54,810970,0
2007-04-04,103.69,103.69,101.91,102.85,692210,0
2007-04-05,102.85,103.12,102.52,102.74,389924,0
2007-04-09,102.78,103.54,102.33,102.5,345597,0
2007-04-10,102.74,103.03,101.95,102.66,437682,0
2007-04-11,101.48,102.93,100.08,100.61,1032729,0
2007-04-12,99.282,100.61,98.985,99.71,839290,0
2007-04-13,99.61,101.53,99.302,101.38,727140,0
2007-04-16,101.56,101.87,100.46,100.93,472104,0
2007-04-17,101.81,103.05,100.77,103.05,694246,0
2007-04-18,102.87,103.65,102.25,102.98,798266,0
2007-04-19,102.51,103.11,101.75,102.55,622482,0
2007-04-20,102.56,103.11,102.03,102.63,873202,0
2007-04-23,102.55,104.95,102.55,104.71,662490,0
2007-04-24,104.88,104.88,102.73,103.14,527225,0
2007-04-25,104.13,104.52,102.18,103.3,759272,0
2007-04-26,102.95,103.54,101.47,101.56,725869,0
2007-04-27,100.97,100.98,98.895,99.143,1847510,0
2007-04-30,99.143,99.163,96.073,96.275,1771556,0
2007-05-01,96.559,96.666,93.708,94.661,1992834,0
2007-05-02,94.226,94.729,93.621,94.635,1810928,0
2007-05-03,95.266,96.419,94.89,95.455,974177,0
2007-05-04,95.151,95.151,93.106,93.718,1057107,0
2007-05-07,93.747,94.767,93.747,94.492,688402,0
2007-05-08,93.888,94.282,93.684,93.718,848185,0
2007-05-09,93.727,95.851,93.33,95.045,1037810,0
2007-05-10,94.681,95.123,93.774,93.801,853006,0
2007-05-11,95.141,98.374,95.141,97.521,1729894,0
2007-05-14,97.521,98.531,97.316,97.864,1154152,0
2007-05-15,98.078,100,96.246,96.256,1821851,0
2007-05-16,96.266,96.468,93.396,94.785,1287516,0
2007-05-17,94.587,94.596,92.654,92.672,1454661,0
2007-05-18,92.913,93.068,90.843,91.55,1059579,0
2007-05-21,91.55,93.674,91.203,92.394,959498,0
2007-05-22,92.589,94.094,92.282,93.499,816430,0
2007-05-23,94.444,95.054,93.078,93.199,1051273,0
2007-05-24,93.068,93.31,89.79,91.13,1452119,0
2007-05-25,91.377,94.946,91.369,93.611,1694077,0
2007-05-29,96.054,100.8,96.054,100.08,2886586,0
2007-05-30,100.78,106.01,99.84,104.65,3321601,0
2007-05-31,105.3,105.49,101.61,102.66,1740436,0
2007-06-01,102.67,103.15,100.59,101.88,734125,0
2007-06-04,101.96,104.19,101.74,103.51,1370073,0
2007-06-05,103.51,104,101.66,101.66,1238361,0
2007-06-06,100.39,101.1,98.905,99.99,998690,0
2007-06-07,99.064,99.99,96.199,96.468,1979347,0
2007-06-08,97.034,98.167,95.752,98.01,944839,0
2007-06-11,98.019,98.659,96.569,96.695,829574,0
2007-06-12,96.685,96.685,94.853,95.188,1172318,0
2007-06-13,95.675,102.02,95.141,101.53,4312705,0
2007-06-14,100.7,101.83,99.64,100.51,1351150,0
2007-06-15,101.56,102.78,101.14,101.94,1069563,0
2007-06-18,99.024,101.57,98.679,99.86,1011645,0
2007-06-19,99.87,101.11,98.61,101.11,743144,0
2007-06-20,101.27,101.94,96.763,96.782,1632350,0
2007-06-21,95.851,96.879,91.986,95.713,1976422,0
2007-06-22,94.881,96.044,94.32,95.275,1516259,0
2007-06-25,94.881,96.054,93.471,94.216,1614569,0
2007-06-26,94.359,95.256,91.71,92.913,1199242,0
2007-06-27,91.885,95.743,90.471,95.561,1748185,0
2007-06-28,94.758,96.569,93.621,94.094,1184379,0
2007-06-29,94.338,95.948,92.738,93.602,1280555,0
2007-07-02,93.602,96.419,93.237,96.334,1048223,0
2007-07-03,97.073,97.864,95.695,96.334,557058,0
2007-07-05,97.854,101.15,97.453,98.413,1057623,0
2007-07-06,98.413,98.531,96.87,97.873,643821,0
2007-07-09,98.197,98.305,96.054,96.986,673270,0
2007-07-10,96.025,96.459,93.737,94.32,1395162,0
2007-07-11,93.648,94.359,92.728,93.801,1017869,0
2007-07-12,94.169,95.4,93.442,95.4,847418,0
2007-07-13,95.113,96.685,94.178,96.607,515140,0
2007-07-16,96.715,98.059,95.929,95.938,612067,0
2007-07-17,96.334,97.132,94.671,95.207,701735,0
2007-07-18,94.653,94.653,91.839,94.15,1128237,0
2007-07-19,94.9,95.113,93.888,94.246,659061,0
2007-07-20,94.15,94.15,91.074,91.959,1010397,0
2007-07-23,92.322,92.895,90.661,90.735,920452,0
2007-07-24,90.078,91.34,88.117,88.458,1064730,0
2007-07-25,89.799,90.344,86.302,88.158,1308334,0
2007-07-26,86.774,87.83,83.419,85.958,1804198,0
2007-07-27,83.476,88.448,83.476,84.249,2189041,0
2007-07-30,84.249,85.852,83.385,85.422,1273417,0
2007-07-31,86.211,87.418,84.313,85.006,1304282,0
2007-08-01,85.349,89.628,84.006,89.39,2263978,0
2007-08-02,89.39,90.862,88.384,90.059,1868718,0
2007-08-03,90.068,90.13,85.844,86.423,1809785,0
2007-08-06,82.344,87.928,82.248,87.928,1659151,0
2007-08-07,87.01,92.581,86.545,91.596,2105721,0
2007-08-08,92.442,94.956,92.097,94.804,1737009,0
2007-08-09,92.282,99.92,88.855,94.813,1956610,0
2007-08-10,93.35,94.329,91.012,91.212,1698017,0
2007-08-13,91.633,92.034,88.376,88.376,1105380,0
2007-08-14,87.935,88.82,84.789,84.789,1390521,0
2007-08-15,84.598,88.182,83.231,83.469,1347514,0
2007-08-16,81.808,88.837,81.473,88.458,2900812,0
2007-08-17,95.266,97.61,85.722,89.477,2266897,0
2007-08-20,89.213,93.038,88.645,90.951,1524516,0
2007-08-21,90.088,92.682,90.088,92.533,1176125,0
2007-08-22,93.068,93.359,90.735,91.321,871681,0
2007-08-23,91.222,92.366,89.844,90.735,779468,0
2007-08-24,89.979,91.139,89.428,89.962,642167,0
2007-08-27,90.078,90.526,88.42,88.522,481498,0
2007-08-28,88.221,88.42,86.276,86.276,1134847,0
2007-08-29,86.921,88.083,86.293,88.083,659190,0
2007-08-30,87.586,90.889,86.921,88.621,910035,0
2007-08-31,90.005,91.249,88.775,90.051,921593,0
2007-09-04,89.799,92.442,89.061,91.431,734125,0
2007-09-05,90.194,90.988,88.936,89.205,855803,0
2007-09-06,89.419,89.916,88.596,89.399,519855,0
2007-09-07,87.505,88.775,86.699,87.497,837132,0
2007-09-10,89.007,90.39,86.765,87.244,985353,0
2007-09-11,87.319,89.399,87.319,89.114,868756,0
2007-09-12,89.052,90.536,87.872,90.114,538781,0
2007-09-13,91.002,93.35,90.559,91.849,1031332,0
2007-09-14,90.932,91.267,90.16,91.267,629342,0
2007-09-17,91.222,91.331,90.13,90.517,364520,0
2007-09-18,90.979,93.068,90.442,92.748,1060291,0
2007-09-19,93.412,94.389,92.515,93.008,1082137,0
2007-09-20,93.247,93.471,90.951,91.395,777436,0
2007-09-21,92.496,92.533,91.139,91.34,894667,0
2007-09-24,92.024,95.023,91.523,94.492,1004913,0
2007-09-25,93.879,94.056,92.756,93.35,755079,0
2007-09-26,93.422,94.206,92.645,93.86,772612,0
2007-09-27,94.389,95.073,93.451,94.002,525064,0
2007-09-28,93.209,93.694,91.821,92.951,729046,0
2007-10-01,92.951,94.389,92.701,94.074,913595,0
2007-10-02,94.047,96.141,94.002,96.141,1263381,0
2007-10-03,96.459,97.16,95.283,96.025,1345434,0
2007-10-04,95.675,96.627,93.801,96.285,935441,0
2007-10-05,96.459,97.922,95.371,97.61,1045555,0
2007-10-08,95.169,96.285,94.918,95.141,753051,0
2007-10-09,95.976,97.892,95.197,97.814,1005803,0
2007-10-10,98.01,98.413,97.034,97.795,706438,0
2007-10-11,98.413,98.806,96.4,96.772,748478,0
2007-10-12,97.336,97.375,94.084,94.72,719011,0
2007-10-15,95.227,95.351,91.606,91.914,686879,0
2007-10-16,91.488,91.587,88.58,89.754,1729005,0
2007-10-17,90.696,90.696,87.401,89.781,887684,0
2007-10-18,89.573,90.344,88.059,89.889,1047719,0
2007-10-19,89.293,89.548,85.658,85.91,1398394,0
2007-10-22,85.096,88.384,84.639,88.044,1188318,0
2007-10-23,88.376,91.241,88.246,91.241,1213087,0
2007-10-24,91.459,91.673,88.1,90.706,1027777,0
2007-10-25,90.762,91.849,89.14,91.074,859359,0
2007-10-26,91.905,92.895,90.608,92.783,707833,0
2007-10-29,93.432,94.002,91.786,92.217,674810,0
2007-10-30,92.253,94.463,92.253,93.972,614484,0
2007-10-31,94.159,96.549,92.903,96.549,1091286,0
2007-11-01,94.472,94.833,89.337,90.105,2279218,0
2007-11-02,90.686,90.686,86.95,88.313,1511935,0
2007-11-05,87.001,87.555,84.46,85.82,1216253,0
2007-11-06,85.387,86.577,83.752,86.455,1196576,0
2007-11-07,84.443,84.72,82.588,82.588,1771556,0
2007-11-08,82.669,84.043,80.693,82.873,1551683,0
2007-11-09,80.96,84.745,80.96,83.761,1248393,0
2007-11-12,83.434,84.069,81.702,82.026,1575577,0
2007-11-13,82.442,87.531,82.383,87.531,1244715,0
2007-11-14,88.1,88.828,83.287,83.565,1166982,0
2007-11-15,82.399,83.376,80.764,81.88,1483620,0
2007-11-16,82.303,82.303,79.054,80.218,1074515,0
2007-11-19,79.576,80.017,77.67,78.256,1747173,0
2007-11-20,78.346,80.423,74.823,76.385,1788956,0
2007-11-21,75.521,76.597,74.823,75.912,1511052,0
2007-11-23,77.288,78.517,76.636,78.207,308892,0
2007-11-26,77.996,78.33,73.421,73.421,1523285,0
2007-11-27,71.376,74.951,71.199,74.667,2682398,0
2007-11-28,75.87,78.413,75.32,77.236,1355878,0
2007-11-29,76.856,77.272,75.441,77.093,1313932,0
2007-11-30,77.499,79.128,77.23,78.29,2049372,0
2007-12-03,78.004,78.265,76.285,77.36,1006567,0
2007-12-04,77.06,77.346,74.47,74.479,861137,0
2007-12-05,75.603,78.826,75.603,78.786,1044542,0
2007-12-06,78.664,82.01,78.413,82.01,936601,0
2007-12-07,82.23,83.507,80.886,81.254,878156,0
2007-12-10,82.09,83.939,80.316,83.296,789629,0
2007-12-11,83.516,83.565,76.995,77.002,1185345,0
2007-12-12,78.892,79.137,74.47,75.92,1876909,0
2007-12-13,75.495,76.507,74.258,75.773,1128598,0
2007-12-14,74.65,76.644,73.568,73.616,1398423,0
2007-12-17,73.339,74.113,71.383,72.086,1437229,0
2007-12-18,71.034,73.177,70.027,72.893,2280550,0
2007-12-19,73.551,74.755,72.632,74.504,1410959,0
2007-12-20,75.504,75.677,72.721,73.745,1100840,0
2007-12-21,74.797,75.625,74.283,75.408,1203531,0
2007-12-24,75.579,78.37,75.579,78.361,243524,0
2007-12-26,77.785,77.825,75.147,75.634,693990,0
2007-12-27,74.966,75.163,72.806,73.942,801761,0
2007-12-28,74.772,74.788,72.616,73.077,1006765,0
2007-12-31,72.803,74.527,71.948,74.12,746673,0
2008-01-02,72.858,73.974,70.979,71.921,1444614,0
2008-01-03,73.031,73.031,68.764,69.154,1733427,0
2008-01-04,67.078,68.388,66.118,66.153,1731163,0
2008-01-07,66.296,68.664,64.978,68.464,1873342,0
2008-01-08,68.86,71.792,66.311,66.663,2063414,0
2008-01-09,66.793,68.447,63.577,68.122,2265194,0
2008-01-10,67.451,70.262,64.561,68.388,2156847,0
2008-01-11,67.103,70.783,66.239,69.179,1840990,0
2008-01-14,69.603,70.765,65.58,67.533,1808375,0
2008-01-15,66.134,67.558,65.109,65.783,1534333,0
2008-01-16,65.776,69.023,65.598,68.282,1849171,0
2008-01-17,68.357,69.406,66.826,66.972,1790779,0
2008-01-18,68.104,68.464,64.415,65.492,2242548,0
2008-01-22,62.876,69.376,62.323,68.006,2212264,0
2008-01-23,64.944,75.449,64.944,75.156,4978253,0
2008-01-24,75.585,75.585,71.653,72.616,1718044,0
2008-01-25,73.607,75.113,72.135,72.354,1821579,0
2008-01-28,71.743,75.189,71.514,75.189,1746251,0
2008-01-29,75.39,75.862,73.876,75.137,1365502,0
2008-01-30,74.745,77.011,72.266,73.102,2026030,0
2008-01-31,72.086,74.836,71.661,73.836,1912567,0
2008-02-01,74.267,78.728,74.006,78.102,1848924,0
2008-02-04,77.124,77.548,74.675,75.008,1262167,0
2008-02-05,73.224,75.226,71.957,72.19,1467645,0
2008-02-06,73.192,74.006,72.135,72.312,1852935,0
2008-02-07,72.303,74.242,70.66,73.177,2307123,0
2008-02-08,72.555,73.821,70.309,71.287,1572097,0
2008-02-11,72.077,72.077,69.473,70.126,1209018,0
2008-02-12,71.076,74.072,70.635,73.771,2089935,0
2008-02-13,74.136,75.441,73.276,75.399,1820921,0
2008-02-14,75.269,75.495,73.023,73.24,1242254,0
2008-02-15,73.111,73.224,71.181,72.519,1477905,0
2008-02-19,73.958,74.406,72.824,74.333,1719144,0
2008-02-20,73.623,75.332,73.039,75.252,1542627,0
2008-02-21,75.364,76.311,72.909,73.12,1311124,0
2008-02-22,73.779,75.383,72.173,75.383,1018318,0
2008-02-25,75.219,78.524,73.974,78.524,1548038,0
2008-02-26,77.947,79.372,76.84,78.021,1551503,0
2008-02-27,77.548,78.443,76.449,77.141,890222,0
2008-02-28,76.522,76.62,74.797,74.944,1156035,0
2008-02-29,74.356,75.089,72.616,72.771,1328389,0
2008-03-03,72.963,73.258,71.14,73.208,1452133,0
2008-03-04,72.266,73.803,71.425,73.208,1296641,0
2008-03-05,73.258,74.852,72.64,73.745,1249902,0
2008-03-06,73.102,73.468,71.253,71.452,1695288,0
2008-03-07,71.06,73.299,70.333,72.632,1498187,0
2008-03-10,72.433,72.599,69.806,70.039,1777587,0
2008-03-11,72.279,75.269,70.758,74.92,1938353,0
2008-03-12,74.806,77.158,74.096,74.683,1610539,0
2008-03-13,73.136,76.171,71.784,75.579,1571397,0
2008-03-14,75.579,76.262,71.687,74.25,2049840,0
2008-03-17,72.754,76.237,72.485,75.163,2602299,0
2008-03-18,76.034,78.575,75.463,78.575,2643224,0
2008-03-19,78.737,81.123,77.646,79.38,2322003,0
2008-03-20,79.568,82.383,79.225,82.09,1968996,0
2008-03-24,82.285,83.443,82.285,82.898,1605309,0
2008-03-25,82.866,83.142,80.676,82.239,1156883,0
2008-03-26,81.987,82.155,79.112,79.61,1920345,0
2008-03-27,80.772,80.837,77.288,77.41,1882240,0
2008-03-28,76.515,76.644,74.797,74.878,2474620,0
2008-03-31,76.084,78.484,75.513,75.992,2106298,0
2008-04-01,77.539,80.806,77.539,80.496,1926088,0
2008-04-02,81.694,81.694,79.137,79.672,1548684,0
2008-04-03,79.397,82.14,78.811,82.076,1349361,0
2008-04-04,82.026,83.028,80.96,81.888,1820869,0
2008-04-07,82.669,83.401,81.497,83.101,1362135,0
2008-04-08,82.678,82.678,80.47,80.496,1389628,0
2008-04-09,79.925,80.577,76.75,76.889,1496642,0
2008-04-10,77.272,77.508,75.799,76.589,2204282,0
2008-04-11,75.659,76.782,75.075,75.846,1244010,0
2008-04-14,75.349,76.816,75.067,75.294,1152696,0
2008-04-15,76.084,76.458,74.944,76.458,993532,0
2008-04-16,77.346,78.55,76.759,78.461,1503699,0
2008-04-17,78.062,79.462,77.654,79.34,1297741,0
2008-04-18,81.276,81.318,78.843,79.61,1199003,0
2008-04-21,79.045,80.046,78.802,79.625,948869,0
2008-04-22,79.681,80.86,78.777,79.348,1165458,0
2008-04-23,79.966,81.424,79.233,81.05,823867,0
2008-04-24,81.227,82.839,80.722,82.776,1234684,0
2008-04-25,82.547,82.97,81.546,82.573,1237966,0
2008-04-28,82.644,82.873,81.554,82.248,1065688,0
2008-04-29,82.163,82.163,80.269,81.514,1171731,0
2008-04-30,81.864,82.458,78.533,78.533,1155892,0
2008-05-01,80.722,81.968,78.533,81.88,1346346,0
2008-05-02,82.8,84.535,82.32,82.963,1582710,0
2008-05-05,82.214,82.996,81.643,81.904,820695,0
2008-05-06,81.213,81.864,80.261,81.864,1314098,0
2008-05-07,82.294,82.294,78.29,78.469,1175627,0
2008-05-08,78.655,79.639,77.621,78.63,1064513,0
2008-05-09,78.021,78.973,77.734,78.265,585012,0
2008-05-12,78.932,80.375,77.89,80.096,854928,0
2008-05-13,80.332,80.86,79.137,80.676,819629,0
2008-05-14,81.115,82.669,80.599,81.823,1230623,0
2008-05-15,81.643,82.857,80.708,82.857,1211534,0
2008-05-16,82.743,83.434,81.627,82.033,1029030,0
2008-05-19,82.362,83.376,81.717,82.588,777658,0
2008-05-20,82.198,82.678,81.342,81.937,792716,0
2008-05-21,81.937,82.407,79.225,79.656,1317472,0
2008-05-22,79.619,79.619,78.152,78.469,914419,0
2008-05-23,78.013,78.282,77.077,77.548,963898,0
2008-05-27,77.874,79.323,77.751,78.899,657691,0
2008-05-28,79.365,80.139,78.794,79.601,632519,0
2008-05-29,79.585,80.83,79.201,80.79,935237,0
2008-05-30,80.815,80.975,79.428,79.681,892082,0
2008-06-02,79.698,79.698,77.019,77.809,1026924,0
2008-06-03,78.379,78.851,77.46,78.646,897629,0
2008-06-04,78.102,79.836,77.621,78.908,1228544,0
2008-06-05,79.559,82.743,79.323,82.743,1208974,0
2008-06-06,81.536,82.084,77.825,78.062,1117179,0
2008-06-09,78.811,79.54,75.937,76.076,1456242,0
2008-06-10,75.495,77.346,74.806,77.272,1412312,0
2008-06-11,76.962,77.377,75.171,75.294,1547778,0
2008-06-12,76.214,77.149,74.829,75.799,1289847,0
2008-06-13,76.612,77.524,75.147,77.524,913158,0
2008-06-16,76.719,78.346,76.368,78.346,848861,0
2008-06-17,78.533,78.533,75.171,75.18,1243801,0
2008-06-18,74.806,75.278,73.851,74.585,1230652,0
2008-06-19,74.234,75.937,74.153,75.912,1348563,0
2008-06-20,75.709,75.709,72.762,72.98,1443645,0
2008-06-23,73.169,73.519,70.97,71.402,1185837,0
2008-06-24,71.425,72.119,70.148,71.361,1627147,0
2008-06-25,71.965,74.25,71.614,72.703,1469472,0
2008-06-26,70.563,71.591,69.733,69.756,1250181,0
2008-06-27,70.148,70.686,68.976,69.448,1573857,0
2008-06-30,69.569,71.547,69,70.195,1086023,0
2008-07-01,68.976,70.247,67.723,70.171,2079610,0
2008-07-02,70.148,71.01,68.847,69.008,997192,0
2008-07-03,70.333,70.333,67.982,68.471,568208,0
2008-07-07,68.951,69.718,66.703,67.909,1654761,0
2008-07-08,67.39,73.868,67.39,72.287,2279772,0
2008-07-09,72.127,72.703,66.396,66.809,2090476,0
2008-07-10,66.518,70.238,66.215,68.746,1993835,0
2008-07-11,67.714,70.783,65.881,68.691,2282139,0
2008-07-14,69.961,69.961,65.922,66.265,1763796,0
2008-07-15,65.508,69.048,65.296,66.801,2291096,0
2008-07-16,67.25,72.849,65.751,72.442,2251784,0
2008-07-17,73.208,74.339,70.588,73.397,2327629,0
2008-07-18,72.849,74.39,72.095,73.476,1678916,0
2008-07-21,73.111,73.965,72.051,73.283,1281889,0
2008-07-22,72.885,75.487,70.88,75.39,1962950,0
2008-07-23,75.39,80.235,75.39,79.274,3446298,0
2008-07-24,78.761,78.82,72.217,72.527,2840569,0
2008-07-25,73.248,76.693,72.788,75.612,1933904,0
2008-07-28,75.562,78.728,74.364,75.075,2829181,0
2008-07-29,75.634,80.65,75.189,80.505,2221647,0
2008-07-30,80.659,82.659,78.672,81.154,3825370,0
2008-07-31,77.321,79.568,77.077,78.5,2390431,0
2008-08-01,80.253,80.253,75.219,78.16,1756764,0
2008-08-04,78.021,78.714,76.124,76.499,1909173,0
2008-08-05,78.231,80.308,77.36,80.194,2290035,0
2008-08-06,80.185,80.83,78.297,80.046,1387288,0
2008-08-07,78.811,79.356,76.214,77.043,1713995,0
2008-08-08,77.077,83.068,76.612,82.303,2780717,0
2008-08-11,82.285,86.194,82.067,84.797,3032142,0
2008-08-12,82.171,83.565,79.95,81.384,2137888,0
2008-08-13,81.482,82.303,78.777,79.812,1793774,0
2008-08-14,78.973,80.991,78.737,80.226,1494432,0
2008-08-15,82.506,82.751,79.297,80.08,1404903,0
2008-08-18,79.871,80.747,77.085,77.72,1361797,0
2008-08-19,77.353,77.353,75.686,76.913,1334442,0
2008-08-20,77.499,77.825,75.105,77.245,1418291,0
2008-08-21,75.643,78.004,75.495,77.337,1298888,0
2008-08-22,77.419,79.957,76.913,79.625,1349330,0
2008-08-25,79.219,79.219,76.245,76.589,876035,0
2008-08-26,76.214,77.768,75.579,77.468,892625,0
2008-08-27,77.116,78.737,76.66,78.062,745373,0
2008-08-28,78.265,79.739,77.956,79.631,1365305,0
2008-08-29,79.397,80.194,78.053,78.737,1145168,0
2008-09-02,80.852,81.987,77.069,78.672,1552892,0
2008-09-03,78.231,80.284,78.118,80.235,1288594,0
2008-09-04,78.932,80.391,77.393,77.661,1830938,0
2008-09-05,76.84,78.811,76.034,78.744,1147052,0
2008-09-08,82.659,83.452,79.698,82.248,3196473,0
2008-09-09,81.846,82.189,77.548,78.256,2525952,0
2008-09-10,78.216,79.69,77.337,78.851,2147012,0
2008-09-11,78.184,78.835,76.644,78.297,1917720,0
2008-09-12,77.077,78.908,77.011,78.858,1299506,0
2008-09-15,76.467,77.077,71.505,71.973,3707634,0
2008-09-16,69.414,77.548,69.414,76.262,3732508,0
2008-09-17,74.364,76.091,70.148,71.425,3326922,0
2008-09-18,72.077,80.106,69.879,77.524,4880497,0
2008-09-19,82.636,89.015,75.603,81.808,5330730,0
2008-09-22,80.823,81.39,72.972,74.92,1906651,0
2008-09-23,74.577,77.477,73.828,74.641,1846366,0
2008-09-24,75.773,75.773,72.745,73.616,1682371,0
2008-09-25,74.716,77.093,73.354,75.937,1789259,0
2008-09-26,74.258,78.607,73.722,78.152,2215548,0
2008-09-29,76.816,76.816,71.644,73.461,2770845,0
2008-09-30,74.983,77.841,71.965,77.491,2264387,0
2008-10-01,76.343,76.343,73.454,75.937,1902901,0
2008-10-02,74.797,75.18,70.465,70.57,2761283,0
2008-10-03,73.047,73.958,66.924,67.819,2943860,0
2008-10-06,65.833,67.086,60.825,66.134,4633045,0
2008-10-07,66.874,67.64,62.25,63.204,4404753,0
2008-10-08,60.955,67.373,60.508,61.64,4033666,0
2008-10-09,64.318,64.399,56.599,56.9,3401371,0
2008-10-10,55.445,64.744,53.938,64.016,7394201,0
2008-10-13,64.114,68.919,61.502,68.488,3303555,0
2008-10-14,68.404,69.855,59.351,63.93,3479526,0
2008-10-15,63.382,63.382,53.553,54.499,3877148,0
2008-10-16,56.943,59.727,53.018,58.883,5704433,0
2008-10-17,57.446,60.727,55.38,57.601,3167154,0
2008-10-20,59.058,59.058,55.82,57.944,2422721,0
2008-10-21,57.221,58.561,54.745,55.151,2235268,0
2008-10-22,53.776,54.385,48.63,50.576,3230846,0
2008-10-23,50.769,53.293,47.888,52.227,4974295,0
2008-10-24,48.085,53.026,47.864,50.542,3625511,0
2008-10-27,49.752,52.287,47.849,48.181,2040570,0
2008-10-28,49.743,55.476,46.913,55.272,3509590,0
2008-10-29,53.847,55.689,51.79,52.515,4226674,0
2008-10-30,54.035,54.475,50.812,52.912,3134933,0
2008-10-31,53.702,56.991,51.421,55.915,3369629,0
2008-11-03,55.533,56.21,53.677,53.938,1442956,0
2008-11-04,55.451,57.763,54.174,56.673,2491016,0
2008-11-05,56.656,57.16,49.559,49.788,2877250,0
2008-11-06,49.36,50.941,47.18,48.223,3153402,0
2008-11-07,48.751,50.916,45.976,50.664,3008824,0
2008-11-10,51.235,51.618,45.641,46.196,2355324,0
2008-11-11,45.098,48.344,44.803,47.196,2535292,0
2008-11-12,45.976,46.203,42.939,43.33,3157748,0
2008-11-13,43.835,49.07,41.318,48.231,4729730,0
2008-11-14,45.463,47.523,42.841,43.662,3374761,0
2008-11-17,43.086,43.401,40.333,40.895,3800422,0
2008-11-18,41.026,41.856,38.274,41.002,4077696,0
2008-11-19,40.034,41.002,35.073,36.019,5797017,0
2008-11-20,35.245,38.892,33.235,33.698,7788222,0
2008-11-21,34.575,38.494,32.617,37.638,6643182,0
2008-11-24,38.526,45.272,38.183,44.436,5870252,0
2008-11-25,45.754,49.046,44.06,47.441,7400760,0
2008-11-26,46.432,48.963,45.481,48.508,3763882,0
2008-11-28,47.497,48.19,46.025,47.767,1804795,0
2008-12-01,45.829,46.327,39.21,39.585,5746835,0
2008-12-02,40.895,45.282,40.895,45.054,6016105,0
2008-12-03,43.323,48.116,42.046,47.571,4613005,0
2008-12-04,46.473,50.862,46.203,47.4,4303835,0
2008-12-05,46.765,53.351,46.057,52.456,4180653,0
2008-12-08,52.602,53.539,49.804,53.222,5217271,0
2008-12-09,52.073,52.805,48.034,48.718,4505579,0
2008-12-10,50.395,52.531,48.816,52.056,2851837,0
2008-12-11,50.777,51.413,44.787,45.388,5445790,0
2008-12-12,44.395,49.91,43.54,49.631,4914597,0
2008-12-15,49.743,49.804,46.229,48.427,2868887,0
2008-12-16,49.542,53.563,47.693,53.563,5228745,0
2008-12-17,52.805,56.3,51.228,53.636,3919376,0
2008-12-18,53.856,53.856,48.231,48.978,5599074,0
2008-12-19,53.856,54.443,48.769,50.777,3402526,0
2008-12-22,50.9,52.186,47.14,48.655,3106808,0
2008-12-23,49.882,50.16,46.661,47.662,2225597,0
2008-12-24,47.204,47.864,46.408,46.896,851961,0
2008-12-26,47.328,47.384,45.593,46.439,1038698,0
2008-12-29,46.522,46.522,43.965,44.899,2173804,0
2008-12-30,45.168,47.653,44.64,47.571,1768749,0
2008-12-31,47.236,50.3,46.97,49.321,2320973,0
2009-01-02,49.711,50.883,48.263,48.572,2053011,0
2009-01-05,48.165,48.932,47.132,47.204,2802448,0
2009-01-06,48.01,50.377,46.942,49.856,3177567,0
2009-01-07,48.638,50.143,47.815,48.28,2374274,0
2009-01-08,47.425,47.523,45.772,46.618,2886615,0
2009-01-09,46.513,47.18,43.974,44.411,2243322,0
2009-01-12,43.868,45.185,41.018,41.561,2241066,0
2009-01-13,41.002,44.044,40.862,43.705,3176037,0
2009-01-14,42.392,43.165,41.369,42.436,3540758,0
2009-01-15,42.057,44.992,40.49,43.785,4082811,0
2009-01-16,45.006,45.316,42.896,44.966,3676857,0
2009-01-20,44.558,44.608,40.764,40.978,4633320,0
2009-01-21,42.1,46.196,41.422,45.927,5821577,0
2009-01-22,44.541,45.221,41.726,42.466,4156604,0
2009-01-23,40.789,44.656,40.789,44.272,3550245,0
2009-01-26,44.272,45.366,42.602,43.662,2858682,0
2009-01-27,43.875,44.941,43.279,44.769,2419325,0
2009-01-28,46.487,48.165,45.446,47.711,4988807,0
2009-01-29,46.668,47.343,44.436,44.517,4184894,0
2009-01-30,45.334,45.795,41.431,42.181,4697822,0
2009-02-02,41.169,42.741,40.359,42.662,3693262,0
2009-02-03,43.269,43.582,41.116,42.09,2816610,0
2009-02-04,42.306,43.052,40.586,40.773,3172590,0
2009-02-05,40.081,40.553,37.142,38.298,5018286,0
2009-02-06,38.892,41.637,38.12,41.157,3921014,0
2009-02-09,41.291,41.605,40.113,41.53,2169010,0
2009-02-10,40.78,41.53,37.539,38.038,4939574,0
2009-02-11,38.372,39.804,37.502,39.568,3450923,0
2009-02-12,38.429,39.014,36.14,38.713,3995129,0
2009-02-13,38.329,38.706,35.969,36.035,3071578,0
2009-02-17,34.766,35.131,33.576,34.105,4549553,0
2009-02-18,34.356,35.212,33.127,34.919,3526940,0
2009-02-19,35.62,36.222,33.219,33.594,4319676,0
2009-02-20,32.932,36.14,32.469,35.846,6451206,0
2009-02-23,36.172,36.311,32.94,33.176,4364490,0
2009-02-24,33.144,37.036,33.144,36.872,4611734,0
2009-02-25,36.483,37.833,34.43,36.206,4925953,0
2009-02-26,37.589,37.923,33.935,34.123,5018561,0
2009-02-27,33.38,35.741,32.997,34.538,5447486,0
2009-03-02,33.626,34.462,32.347,32.656,5055225,0
2009-03-03,32.94,34.584,31.451,33.778,4935880,0
2009-03-04,34.497,36.449,34,35.629,4913472,0
2009-03-05,33.958,34.975,32.061,32.696,6035359,0
2009-03-06,33.127,34.438,31.216,34.308,7178935,0
2009-03-09,33.388,35.122,32.851,34.975,4469226,0
2009-03-10,35.929,40.154,35.236,39.951,8850274,0
2009-03-11,39.617,40.749,37.728,38.307,7070000,0
2009-03-12,38.014,41.213,37.572,40.578,5616272,0
2009-03-13,40.635,40.822,38.99,39.885,5202873,0
2009-03-16,40.113,40.83,37.206,37.232,4747417,0
2009-03-17,37.558,40.309,36.597,40.13,5201301,0
2009-03-18,39.226,41.701,38.321,41.018,7098515,0
2009-03-19,41.597,41.873,39.429,39.737,6168759,0
2009-03-20,39.86,39.86,36.091,36.328,6633378,0
2009-03-23,37.493,41.987,37.493,41.935,6392395,0
2009-03-24,40.35,41.873,38.608,39.178,4891746,0
2009-03-25,39.666,40.137,36.296,39.07,4969125,0
2009-03-26,40.333,40.675,37.638,40.527,4261714,0
2009-03-27,39.112,39.822,37.932,38.706,3695320,0
2009-03-30,37.118,37.118,35.532,35.684,3659232,0
2009-03-31,35.946,38.973,35.724,38.312,5945308,0
2009-04-01,36.8,38.632,36.8,37.615,3773132,0
2009-04-02,43.043,43.043,38.175,40.49,5061007,0
2009-04-03,39.804,43.607,38.964,43.599,4631397,0
2009-04-06,42.109,44.166,41.475,43.183,4049604,0
2009-04-07,41.96,42.328,38.673,38.721,4343126,0
2009-04-08,39.283,40.034,38.183,39.201,3450359,0
2009-04-09,40.749,45.388,40.113,45.185,5740066,0
2009-04-13,44.461,46.349,43.662,45.473,4562589,0
2009-04-14,43.493,44.731,41.187,41.291,6465056,0
2009-04-15,41.856,45.494,40.846,45.212,4889920,0
2009-04-16,44.731,47.833,42.793,46.423,5049101,0
2009-04-17,46.39,49.542,44.998,49.022,6489186,0
2009-04-20,47.172,48.116,42.336,42.566,5598679,0
2009-04-21,41.552,46.408,41.369,45.976,5896183,0
2009-04-22,44.567,47.375,43.923,44.762,4733315,0
2009-04-23,45.046,48.019,44.209,47.269,5347807,0
2009-04-24,47.092,51.047,46.804,49.995,5048429,0
2009-04-27,48.588,48.588,44.365,45.56,4732767,0
2009-04-28,44.998,46.985,44.617,45.707,3533463,0
2009-04-29,45.992,47.98,45.772,47.253,3674372,0
2009-04-30,46.977,49.631,45.976,46.252,4254061,0
2009-05-01,46.17,46.439,43.323,44.012,3422924,0
2009-05-04,44.992,47.88,44.251,47.653,3967591,0
2009-05-05,46.473,47.815,45.657,46.765,3528490,0
2009-05-06,47.465,47.914,45.308,47.701,3346107,0
2009-05-07,47.124,47.954,43.428,44.461,5141756,0
2009-05-08,44.998,48.051,43.956,47.538,5416126,0
2009-05-11,46.439,47.041,45.617,45.795,2938481,0
2009-05-12,46.586,46.804,43.965,45.633,2473710,0
2009-05-13,44.625,44.958,42.611,43.095,3540589,0
2009-05-14,43.052,45.551,41.951,44.998,4044437,0
2009-05-15,44.787,45.404,42.973,43.826,3205878,0
2009-05-18,44.869,47.849,44.444,47.547,4302887,0
2009-05-19,46.039,47.303,45.212,45.854,3073851,0
2009-05-20,46.726,47.18,44.567,44.738,3286785,0
2009-05-21,44.06,45.967,43.671,45.359,2042105,0
2009-05-22,45.404,46.252,44.257,44.486,1829665,0
2009-05-26,44.592,48.638,43.916,48.28,3587213,0
2009-05-27,48.043,48.49,46.79,47.204,3582675,0
2009-05-28,47.668,48.344,46.432,48.124,3370132,0
2009-05-29,48.238,50.056,47.481,50.056,2544710,0
2009-06-01,50.951,54.313,50.246,52.456,4110608,0
2009-06-02,51.812,52.586,50.975,51.861,3172710,0
2009-06-03,51.641,52.693,51.121,51.756,2600022,0
2009-06-04,52.131,54.093,51.641,53.457,2713732,0
2009-06-05,54.272,54.272,51.756,51.911,2412208,0
2009-06-08,51.756,52.08,50.837,51.592,2100118,0
2009-06-09,51.966,51.966,50.477,50.869,2555077,0
2009-06-10,51.447,51.765,48.034,49.062,2680695,0
2009-06-11,49.482,49.788,47.995,48.223,1721579,0
2009-06-12,48.109,49.873,48.002,49.825,1449472,0
2009-06-15,48.908,49.36,46.595,47.14,2262115,0
2009-06-16,47.409,47.945,45.747,46.595,1780699,0
2009-06-17,46.537,47.303,45.404,46.327,2055584,0
2009-06-18,46.522,47.628,46.131,47.14,1562482,0
2009-06-19,47.733,47.833,46.334,46.985,2070506,0
2009-06-22,46.456,46.839,44.714,44.844,2520909,0
2009-06-23,45.106,46.284,44.681,45.438,1991265,0
2009-06-24,45.863,46.423,45.351,45.82,1842727,0
2009-06-25,45.388,45.593,44.486,45.56,2511109,0
2009-06-26,44.941,45.43,44.348,45.098,1807807,0
2009-06-29,45.519,45.788,44.55,45.502,1723069,0
2009-06-30,45.421,45.763,44.876,45.543,1419424,0
2009-07-01,45.56,46.048,45.494,45.611,1320696,0
2009-07-02,45.203,45.221,43.003,43.003,2263625,0
2009-07-06,43.095,45.089,42.973,44.992,2282661,0
2009-07-07,44.803,44.992,42.873,43.104,2215810,0
2009-07-08,42.98,43.14,41.196,42.27,3530096,0
2009-07-09,42.459,42.818,41.231,41.335,1904224,0
2009-07-10,41.178,42.046,40.684,41.798,2040240,0
2009-07-13,42.213,43.636,41.637,43.574,2353181,0
2009-07-14,43.654,44.541,42.611,43.923,1836594,0
2009-07-15,44.411,45.576,43.255,45.054,2527290,0
2009-07-16,44.142,45.334,43.582,44.966,1708947,0
2009-07-17,45.194,45.576,43.582,43.938,2329458,0
2009-07-20,44.251,45.91,44.251,45.829,1711411,0
2009-07-21,46.448,46.448,44.012,44.869,1549070,0
2009-07-22,44.28,44.975,43.68,43.991,2489573,0
2009-07-23,44.06,46.364,43.616,46.072,2520841,0
2009-07-24,45.716,46.203,44.984,46.025,1282896,0
2009-07-27,46.212,48.9,45.763,47.962,3801948,0
2009-07-28,47.538,48.711,47.188,48.481,1862505,0
2009-07-29,48.068,48.263,47.294,47.88,1709842,0
2009-07-30,49.168,49.378,47.595,48.034,3551749,0
2009-07-31,47.286,47.841,46.545,47.384,2165720,0
2009-08-03,47.987,48.271,47.14,47.888,1601734,0
2009-08-04,47.245,52.156,47.245,51.983,3608753,0
2009-08-05,51.974,55.345,51.65,54.776,4023185,0
2009-08-06,55.46,56.47,53.677,54.216,4357820,0
2009-08-07,54.899,59.214,54.703,57.528,3909847,0
2009-08-10,56.983,57.528,55.036,55.956,2335750,0
2009-08-11,55.615,55.77,53.533,54.581,2367677,0
2009-08-12,54.304,55.574,53.605,54.23,2221538,0
2009-08-13,53.922,54.581,53.563,54.077,2337240,0
2009-08-14,53.301,53.301,51.927,53.018,2286424,0
2009-08-17,50.869,51.16,49.82,50.16,2418774,0
2009-08-18,50.326,51.143,49.901,50.608,1429004,0
2009-08-19,49.892,50.699,49.657,50.542,1343723,0
2009-08-20,50.664,52.546,50.455,52.456,1869193,0
2009-08-21,53.026,54.81,52.487,53.049,2525703,0
2009-08-24,53.423,54.044,52.163,52.392,2088765,0
2009-08-25,52.969,53.376,52.295,52.515,1554887,0
2009-08-26,52.172,52.824,52.009,52.774,1550697,0
2009-08-27,52.522,53.075,51.373,52.977,1748185,0
2009-08-28,53.164,53.441,52.139,53.026,1945046,0
2009-08-31,52.463,52.701,51.681,52.456,1747916,0
2009-09-01,52.114,52.862,50.447,50.471,2674710,0
2009-09-02,49.972,50.732,49.779,50.196,1820461,0
2009-09-03,50.594,51.421,49.752,51.365,1993991,0
2009-09-04,51.308,52.156,50.509,52.139,1638344,0
2009-09-08,52.472,54.199,52.448,54.182,2166175,0
2009-09-09,54.23,55.671,53.457,55.412,2239411,0
2009-09-10,55.135,56.273,54.475,56.21,1695787,0
2009-09-11,56.561,56.731,55.215,55.606,1601028,0
2009-09-14,55.069,57.358,54.76,57.358,1833359,0
2009-09-15,57.545,59.547,56.404,58.699,3539703,0
2009-09-16,59.417,63.128,58.911,62.575,4060012,0
2009-09-17,62.299,64.114,60.508,61.185,2900957,0
2009-09-18,60.84,62.504,60.458,61.664,2354831,0
2009-09-21,61.458,61.859,60.596,60.849,1428702,0
2009-09-22,61.354,62.805,61.161,62.567,1725011,0
2009-09-23,62.055,62.129,59.426,59.5,2653502,0
2009-09-24,59.172,59.815,56.917,58.447,3299884,0
2009-09-25,57.814,59.578,57.763,58.507,2194643,0
2009-09-28,58.944,61.191,58.683,61.143,2102014,0
2009-09-29,61.3,61.876,59.604,59.824,1609313,0
2009-09-30,60.067,60.533,58.767,59.214,2527132,0
2009-10-01,58.927,58.987,55.736,55.763,2961383,0
2009-10-02,55.127,57.301,54.654,55.353,1897270,0
2009-10-05,56.039,57.797,55.331,57.406,1699805,0
2009-10-06,57.715,58.944,56.372,57.326,1479346,0
2009-10-07,56.731,58.001,56.552,57.968,1022151,0
2009-10-08,58.359,60.117,58.359,59.655,1745730,0
2009-10-09,58.969,60.046,58.944,59.89,979177,0
2009-10-12,60.076,60.736,59.899,60.169,859285,0
2009-10-13,59.613,60.06,58.621,59.197,1428941,0
2009-10-14,60.175,61.013,59.995,60.718,1574612,0
2009-10-15,60.093,60.744,59.916,60.542,1041667,0
2009-10-16,60.067,60.067,58.552,58.66,1854761,0
2009-10-19,59.126,61.055,58.987,60.474,1714335,0
2009-10-20,60.443,60.58,58.69,58.821,1331529,0
2009-10-21,58.883,59.922,57.715,57.772,1216862,0
2009-10-22,58.092,60.15,56.991,59.945,1550755,0
2009-10-23,60.564,60.58,59.181,59.547,1145928,0
2009-10-26,59.613,61.485,59.457,59.663,2191327,0
2009-10-27,59.563,60.085,58.897,59.222,1509325,0
2009-10-28,58.96,60.108,56.363,56.814,2408667,0
2009-10-29,57.046,57.994,54.467,57.137,3824235,0
2009-10-30,56.959,57.432,54.857,55.998,3490677,0
2009-11-02,56.291,57.309,54.581,56.045,2212837,0
2009-11-03,55.859,57.09,55.24,56.926,2064908,0
2009-11-04,57.137,57.961,55.786,55.82,2146995,0
2009-11-05,56.517,57.137,55.793,56.673,1986418,0
2009-11-06,55.893,56.422,54.662,54.98,1792534,0
2009-11-09,55.599,57.845,55.362,57.74,2006410,0
2009-11-10,57.275,58.399,56.861,57.902,1496511,0
2009-11-11,58.423,59.432,58.153,58.995,1223962,0
2009-11-12,58.544,59.394,58.334,58.883,1514953,0
2009-11-13,59.394,60.169,58.935,59.831,1128634,0
2009-11-16,60.207,61.834,60.037,60.849,2240507,0
2009-11-17,60.907,61.265,59.303,59.303,2135586,0
2009-11-18,59.351,60.191,59.083,60.003,1438016,0
2009-11-19,59.655,59.936,58.569,58.847,1993053,0
2009-11-20,58.415,59.027,58.108,58.614,1461931,0
2009-11-23,59.677,60.272,58.552,59.066,1499214,0
2009-11-24,58.829,59.066,57.893,57.961,1779765,0
2009-11-25,58.399,58.536,57.706,57.893,1152104,0
2009-11-27,55.956,57.536,55.956,56.273,825977,0
2009-11-30,56.616,58.987,56.21,58.812,2971642,0
2009-12-01,59.155,60.15,58.699,59.873,1873418,0
2009-12-02,59.646,61.493,59.646,60.875,1915069,0
2009-12-03,61.597,62.308,60.1,60.386,2141574,0
2009-12-04,61.371,62.715,61.371,62.642,2451650,0
2009-12-07,62.338,62.544,61.161,61.567,1948668,0
2009-12-08,60.556,62.266,60.481,61.581,1698913,0
2009-12-09,61.51,62.08,61.199,61.581,1396030,0
2009-12-10,61.82,61.965,61.265,61.803,1411983,0
2009-12-11,62.08,62.821,61.925,62.477,1917544,0
2009-12-14,62.666,63.807,61.957,63.66,2095250,0
2009-12-15,64.173,64.789,63.39,63.61,2264794,0
2009-12-16,64.107,65.165,63.724,64.597,2096812,0
2009-12-17,64.318,65.187,64.059,64.318,2087762,0
2009-12-18,64.368,65.057,63.921,64.986,1672338,0
2009-12-21,65.091,66.54,65.057,66.476,1725665,0
2009-12-22,66.711,67.574,66.379,67.503,1601291,0
2009-12-23,67.397,69.78,67.397,69.367,2554010,0
2009-12-24,69.839,70.53,69.579,70.498,590826,0
2009-12-28,70.896,71.498,69.934,70.131,2160731,0
2009-12-29,69.457,69.848,68.388,68.525,1232522,0
2009-12-30,68.3,68.992,67.99,68.266,1618711,0
2009-12-31,68.234,68.926,66.679,66.85,1286120,0
2010-01-04,67.632,67.859,65.955,66.11,1821990,0
2010-01-05,66.126,66.289,64.935,65.613,1647076,0
2010-01-06,65.409,66.215,64.71,64.995,1669161,0
2010-01-07,64.675,65.833,64.189,65.126,2156502,0
2010-01-08,64.758,65.101,63.455,64.636,1473766,0
2010-01-11,65.353,66.556,64.978,65.524,1602150,0
2010-01-12,65.043,65.63,63.634,63.983,1337414,0
2010-01-13,64.383,65.606,64.025,65.475,1394263,0
2010-01-14,65.174,65.776,64.773,65.083,1103890,0
2010-01-15,64.797,65.272,64.368,64.666,1325544,0
2010-01-19,64.383,66.004,64.383,65.857,1270284,0
2010-01-20,64.953,64.953,63.439,64.383,1619212,0
2010-01-21,64.506,64.766,62.698,62.935,1939758,0
2010-01-22,63.382,63.382,61.283,61.422,2248842,0
2010-01-25,62.323,62.487,60.63,62.346,2422470,0
2010-01-26,61.9,63.179,61.431,62.634,2075450,0
2010-01-27,62.511,63.218,61.443,62.974,1637405,0
2010-01-28,63.446,63.446,62.225,62.666,1379701,0
2010-01-29,62.903,64.098,62.096,62.374,1795496,0
2010-02-01,62.788,63.822,62.617,63.545,1311410,0
2010-02-02,63.65,65.049,62.885,64.789,1590250,0
2010-02-03,64.318,64.457,62.958,63.364,1561155,0
2010-02-04,60.466,62.152,59.351,60.35,4596110,0
2010-02-05,60.305,61.698,60.029,61.544,2790870,0
2010-02-08,61.648,61.795,59.995,60.06,1696964,0
2010-02-09,60.686,60.703,59.075,59.856,1640143,0
2010-02-10,59.655,60.403,58.415,59.604,1143928,0
2010-02-11,59.507,60.458,58.944,60.412,941994,0
2010-02-12,59.881,61.737,59.555,61.458,1545670,0
2010-02-16,61.998,63.364,61.777,63.25,1329818,0
2010-02-17,63.455,63.854,62.998,63.537,1200912,0
2010-02-18,63.164,64.865,62.918,64.643,1316266,0
2010-02-19,64.051,64.72,63.461,64.173,1552132,0
2010-02-22,64.327,65.441,64.107,65.134,1190310,0
2010-02-23,64.735,65.492,64.448,65.083,1406568,0
2010-02-24,65.353,65.767,64.849,65.759,1130738,0
2010-02-25,64.895,66.174,64.448,66.102,729623,0
2010-02-26,66.518,67.038,65.873,66.289,1371854,0
2010-03-01,66.274,66.63,65.825,66.158,1118197,0
2010-03-02,66.533,66.655,65.825,66.174,842463,0
2010-03-03,66.043,66.256,65.287,65.483,878657,0
2010-03-04,65.563,65.946,65.247,65.825,789657,0
2010-03-05,66.182,67.949,65.864,67.738,1232786,0
2010-03-08,67.664,68.886,67.533,68.701,967676,0
2010-03-09,68.243,69.742,68.096,68.838,1534731,0
2010-03-10,69.04,69.423,68.48,69.187,963156,0
2010-03-11,69.008,69.718,68.495,69.628,1016718,0
2010-03-12,69.829,70.457,69.406,70.213,1871448,0
2010-03-15,70.186,70.621,69.212,70.1,1052884,0
2010-03-16,70.523,71.817,70.131,71.678,1162648,0
2010-03-17,71.817,73.111,71.678,72.875,1200020,0
2010-03-18,72.226,72.858,71.784,72.104,1449697,0
2010-03-19,72.043,72.397,71.24,71.621,1619301,0
2010-03-22,71.216,71.906,70.937,71.687,1162358,0
2010-03-23,71.687,71.687,70.53,71.322,896071,0
2010-03-24,71.173,72.721,70.995,71.751,1121184,0
2010-03-25,71.897,73.111,71.882,71.948,1128945,0
2010-03-26,72.25,72.397,71.019,71.468,1664637,0
2010-03-29,70.849,70.995,70.126,70.719,1177547,0
2010-03-30,70.791,71.132,70.508,70.824,862576,0
2010-03-31,70.53,71.051,70.186,70.301,1239335,0
2010-04-01,70.482,70.742,69.267,69.806,1347507,0
2010-04-05,70.117,72.519,69.961,72.442,1350521,0
2010-04-06,72.166,75.383,71.882,75.242,2527401,0
2010-04-07,75.122,75.455,73.666,74.088,1627759,0
2010-04-08,73.706,74.364,73.519,74.242,1130013,0
2010-04-09,74.333,76.156,74.267,75.616,1237083,0
2010-04-12,75.74,75.74,74.348,74.397,785198,0
2010-04-13,74.47,76.385,74.333,76.156,1044943,0
2010-04-14,76.449,76.449,75.495,76.368,961039,0
2010-04-15,76.19,76.327,74.902,75.129,1097995,0
2010-04-16,75.05,75.425,73.501,74.072,1852000,0
2010-04-19,73.055,75.234,73.055,74.797,1573262,0
2010-04-20,75.349,76.605,74.463,76.589,1713799,0
2010-04-21,76.507,79.03,76.229,78.038,2301559,0
2010-04-22,77.499,80.756,77.158,80.642,1667558,0
2010-04-23,80.639,82.707,80.246,82.453,2116688,0
2010-04-26,82.163,82.866,81.52,81.808,1506547,0
2010-04-27,81.334,82.669,80.284,80.324,1969848,0
2010-04-28,80.975,81.619,80.277,80.738,1298409,0
2010-04-29,81.912,87.586,81.694,86.828,3179163,0
2010-04-30,86.399,87.182,84.347,84.703,2299464,0
2010-05-03,84.965,89.683,84.834,88.326,1994393,0
2010-05-04,87.635,89.052,86.791,87.741,2308122,0
2010-05-05,86.529,87.75,85.087,85.38,2028550,0
2010-05-06,84.941,85.64,76.05,81.823,3192297,0
2010-05-07,82.23,83.182,78.892,79.576,2615408,0
2010-05-10,83.346,84.265,82.537,84.256,2759309,0
2010-05-11,83.989,85.789,82.565,84.5,1781296,0
2010-05-12,85.178,86.064,84.423,85.534,1924805,0
2010-05-13,85.486,85.812,83.346,83.622,1391683,0
2010-05-14,83.279,83.279,80.764,81.74,1894871,0
2010-05-17,81.88,83.042,79.576,82.171,1706892,0
2010-05-18,83.287,83.68,79.619,80.088,1752550,0
2010-05-19,79.715,81,77.305,79.61,1549403,0
2010-05-20,78.239,78.728,74.431,74.641,2915266,0
2010-05-21,73.599,78.492,73.276,76.782,4128501,0
2010-05-24,76.629,77.841,75.326,75.357,1946446,0
2010-05-25,73.632,77.713,73.308,77.531,2414532,0
2010-05-26,78.575,80.038,76.58,77.165,2080431,0
2010-05-27,78.655,81.227,77.996,81.123,1928034,0
2010-05-28,81.188,81.945,79.625,79.836,1285584,0
2010-06-01,78.102,80.261,77.85,78.239,1657471,0
2010-06-02,78.949,79.389,77.539,79.365,2477177,0
2010-06-03,79.992,79.992,78.761,79.41,1256980,0
2010-06-04,77.353,78.761,74.414,74.959,1980135,0
2010-06-07,75.302,77.255,74.616,75.449,1812983,0
2010-06-08,76.076,77.346,73.722,77.158,1494649,0
2010-06-09,78.557,81.837,78.427,79.045,2256202,0
2010-06-10,80.096,84.241,79.892,83.811,2057394,0
2010-06-11,82.847,84.223,81.669,84.043,1407472,0
2010-06-14,84.852,85.445,83.369,84.191,1636275,0
2010-06-15,84.675,85.404,83.703,85.129,1390997,0
2010-06-16,85.047,85.38,83.875,84.378,1035547,0
2010-06-17,84.974,86.017,84.093,85.779,1492241,0
2010-06-18,86.089,86.469,84.223,84.675,1625588,0
2010-06-21,86.861,87.351,83.582,83.972,951208,0
2010-06-22,84.183,84.5,80.929,81.146,1379316,0
2010-06-23,81.669,81.823,79.289,80.764,1048667,0
2010-06-24,80.194,80.478,78.085,78.297,1212115,0
2010-06-25,78.021,82.248,78.021,82.002,2278404,0
2010-06-28,81.724,81.724,79.281,79.672,911130,0
2010-06-29,78.638,78.843,76.285,76.871,2130175,0
2010-06-30,77.167,78.505,75.886,76.019,1594139,0
2010-07-01,75.854,76.62,73.592,75.625,1683945,0
2010-07-02,75.832,75.986,73.729,74.333,1140455,0
2010-07-06,76.017,76.515,72.322,73.062,1356284,0
2010-07-07,73.136,77.191,73.069,77.116,1580029,0
2010-07-08,79.071,79.957,77.818,79.533,2061310,0
2010-07-09,78.957,80.83,78.957,80.586,1120646,0
2010-07-12,80.324,81.406,79.348,80.936,798564,0
2010-07-13,82.132,82.528,81.139,81.773,1288424,0
2010-07-14,81.44,81.952,80.038,81.227,900040,0
2010-07-15,81.318,82.076,79.356,81.816,862355,0
2010-07-16,81.082,81.406,78.062,78.509,1130296,0
2010-07-19,78.884,81.415,77.785,80.86,1623562,0
2010-07-20,79.54,82.407,78.404,82.18,1622423,0
2010-07-21,82.27,82.588,80.218,80.446,1585117,0
2010-07-22,81.261,84.183,81.172,83.637,1621021,0
2010-07-23,83.059,85.072,81.643,84.876,1393882,0
2010-07-26,84.876,87.074,84.265,86.976,1076426,0
2010-07-27,87.138,88.214,85.886,86.821,1191876,0
2010-07-28,85.958,88.739,85.43,87.165,1648196,0
2010-07-29,88.443,88.443,84.428,85.15,1033500,0
2010-07-30,84.283,86.514,84.093,85.56,1183838,0
2010-08-02,87.449,87.662,86.064,87.024,1841947,0
2010-08-03,86.943,86.983,85.526,85.675,1168424,0
2010-08-04,83.363,84.369,82.483,83.507,2302064,0
2010-08-05,82.687,84.152,82.669,83.393,1103230,0
2010-08-06,82.27,83.426,81.816,82.506,1374050,0
2010-08-09,83.401,84.607,82.513,84.535,958182,0
2010-08-10,83.761,86.219,83.476,85.486,1994907,0
2010-08-11,82.644,84.145,82.09,83.41,1934124,0
2010-08-12,82.276,83.279,82.002,82.613,1462407,0
2010-08-13,82.5,83.817,82.417,83.191,1104819,0
2010-08-16,82.743,83.972,82.588,83.224,810776,0
2010-08-17,84.551,86.098,83.728,85.666,1625444,0
2010-08-18,85.666,86.381,84.99,85.894,1170702,0
2010-08-19,85.445,85.56,84.03,84.682,1731339,0
2010-08-20,83.907,85.227,83.41,85.038,1027392,0
2010-08-23,85.503,85.797,84.535,84.558,911015,0
2010-08-24,83.271,84.797,82.644,83.989,948269,0
2010-08-25,83.68,85.812,83.149,85.576,1227128,0
2010-08-26,86.211,86.699,84.093,84.363,1164842,0
2010-08-27,85.087,85.412,83.077,84.551,1596194,0
2010-08-30,84.423,85.169,83.703,83.752,924251,0
2010-08-31,83.692,85.848,83.191,85.668,1295624,0
2010-09-01,87.114,88.443,86.391,88.335,1930597,0
2010-09-02,88.636,89.043,87.807,88.214,1298960,0
2010-09-03,89.428,89.952,88.812,89.87,989430,0
2010-09-07,88.784,89.409,88.246,88.289,1013542,0
2010-09-08,88.918,89.114,87.807,88.229,786972,0
2010-09-09,89.311,89.557,86.381,86.618,858366,0
2010-09-10,86.861,87.382,86.432,87.188,501460,0
2010-09-13,87.83,88.766,87.204,88.73,1170144,0
2010-09-14,88.175,89.674,87.547,89.114,1073190,0
2010-09-15,88.989,90.951,88.89,90.843,1125083,0
2010-09-16,90.616,90.843,89.844,0.8997,886562,0
2010-09-17,90.39,90.481,89.213,89.284,1398547,0
2010-09-20,89.862,91.931,89.428,91.386,1283702,0
2010-09-21,91.459,91.478,88.828,88.953,1330390,0
2010-09-22,88.775,89.205,87.173,87.489,1646393,0
2010-09-23,86.504,87.418,84.061,84.329,1867730,0
2010-09-24,85.69,87.212,85.323,87.034,1209775,0
2010-09-27,86.861,86.861,85.178,85.462,1144287,0
2010-09-28,85.69,86.293,84.006,86.179,1111751,0
2010-09-29,85.396,85.396,84.191,84.675,981449,0
2010-09-30,85.167,86.441,84.265,84.617,1546474,0
2010-10-01,85.316,85.746,83.997,85.591,1104734,0
2010-10-04,85.218,86.462,85.218,86.302,1076906,0
2010-10-05,86.896,86.983,85.835,86.765,1674178,0
2010-10-06,86.634,86.87,84.901,85.105,1458719,0
2010-10-07,85.609,85.852,84.825,85.087,893933,0
2010-10-08,85.364,86.317,84.313,86.105,834704,0
2010-10-11,86.072,87.522,86.031,87.09,738750,0
2010-10-12,86.959,89.477,86.554,89.265,1406882,0
2010-10-13,89.497,90.843,89.07,90.213,1201165,0
2010-10-14,90.213,90.213,88.747,89.453,922566,0
2010-10-15,90.334,90.334,88.828,89.591,910357,0
2010-10-18,89.517,91.533,89.477,91.505,871769,0
2010-10-19,90.608,91.449,88.739,89.104,984088,0
2010-10-20,89.47,92.903,89.47,91.729,1190068,0
2010-10-21,91.468,92.034,89.773,89.952,1161838,0
2010-10-22,90.299,90.762,89.274,89.618,884137,0
2010-10-25,90.324,90.461,89.221,89.337,884572,0
2010-10-26,88.945,89.539,88.481,89.033,746369,0
2010-10-27,88.427,88.89,87.481,88.253,951384,0
2010-10-28,88.571,89.303,85.364,86.137,1097934,0
2010-10-29,85.868,86.884,85.518,86.551,735408,0
2010-11-01,86.887,88.083,86.25,87.024,855174,0
2010-11-02,88.021,88.427,87.342,88.182,774896,0
2010-11-03,87.994,89.744,87.562,89.683,1032529,0
2010-11-04,90.889,92.282,89.654,92.069,1126498,0
2010-11-05,92.199,93.621,91.139,92.272,1011987,0
2010-11-08,91.756,91.94,89.39,90.088,817707,0
2010-11-09,90.498,90.498,85.722,86.341,1776081,0
2010-11-10,86.887,89.033,86.707,88.9,955891,0
2010-11-11,88.27,89.088,87.906,88.464,710315,0
2010-11-12,87.798,89.372,87.783,88.604,873178,0
2010-11-15,88.794,89.952,87.913,87.969,907927,0
2010-11-16,87.304,87.921,84.283,85.121,1290212,0
2010-11-17,85.356,87.197,84.819,86.691,999632,0
2010-11-18,87.856,88.034,86.805,87.409,873885,0
2010-11-19,87.074,88.82,86.66,88.794,842662,0
2010-11-22,88.342,89.372,87.807,89.114,800556,0
2010-11-23,88.051,88.739,87.701,88.335,751947,0
2010-11-24,89.399,90.353,88.945,89.925,665795,0
2010-11-26,89.158,89.889,88.936,89.477,184382,0
2010-11-29,88.873,89.773,88.083,89.654,755689,0
2010-11-30,88.646,90.661,88.646,89.826,1392953,0
2010-12-01,91.03,91.36,89.591,90.942,1302499,0
2010-12-02,91.093,92.422,90.979,92.338,1214287,0
2010-12-03,92.014,93.422,91.849,93.161,930177,0
2010-12-06,92.951,93.499,91.664,93.126,813835,0
2010-12-07,94.028,94.512,93.283,93.471,1003883,0
2010-12-08,93.359,93.915,90.231,90.979,1074172,0
2010-12-09,91.377,91.821,89.701,89.952,755308,0
2010-12-10,90.517,92.692,90.14,92.097,683192,0
2010-12-13,92.302,92.413,91.121,91.331,700668,0
2010-12-14,91.159,91.849,89.539,89.879,597617,0
2010-12-15,89.274,90.517,88.42,88.55,698609,0
2010-12-16,88.803,89.247,87.374,87.741,1039492,0
2010-12-17,87.562,88.998,87.562,88.701,963606,0
2010-12-20,88.82,90.051,88.621,89.844,426937,0
2010-12-21,90.231,90.706,89.328,90.526,611834,0
2010-12-22,90.452,91.395,89.618,90.418,934881,0
2010-12-23,90.489,90.862,89.674,90.097,516335,0
2010-12-27,89.908,91.811,89.674,91.673,423071,0
2010-12-28,91.074,92.078,90.381,91.986,506035,0
2010-12-29,92.097,92.171,91.395,91.923,536001,0
2010-12-30,91.514,92.562,91.36,92.014,477666,0
2010-12-31,91.858,92.404,91.633,91.633,460485,0
2011-01-03,92.217,93.106,92.061,92.663,934779,0
2011-01-04,92.886,93.291,90.381,90.923,985245,0
2011-01-05,90.635,91.421,90.408,91.175,660592,0
2011-01-06,91.175,91.369,89.764,90.14,647943,0
2011-01-07,90.371,90.788,88.747,89.158,583026,0
2011-01-10,88.803,89.47,88.14,88.918,695351,0
2011-01-11,88.837,89.591,88.1,88.873,580604,0
2011-01-12,90.29,91.277,89.781,90.508,833546,0
2011-01-13,90.498,90.78,89.799,90.735,627775,0
2011-01-14,90.725,91.664,90.55,91.587,700783,0
2011-01-18,91.729,92.385,90.78,92.217,637441,0
2011-01-19,91.996,92.312,91.294,91.559,981843,0
2011-01-20,91.478,92.191,90.616,91.377,963250,0
2011-01-21,92.034,92.125,91.093,91.858,465598,0
2011-01-24,91.959,92.672,91.44,92.042,555315,0
2011-01-25,91.159,93.378,91.159,93.34,843977,0
2011-01-26,93.432,94.159,92.422,94.074,778085,0
2011-01-27,94.454,95.123,93.674,94.577,762590,0
2011-01-28,94.729,95.113,92.357,92.635,534050,0
2011-01-31,93.068,94.729,93.038,94.389,784902,0
2011-02-01,95.004,95.132,92.711,94.065,727640,0
2011-02-02,93.801,94.7,93.161,93.34,660062,0
2011-02-03,93.481,95.256,93.378,94.002,987933,0
2011-02-04,94.037,94.037,91.931,92.654,914249,0
2011-02-07,92.831,93.658,92.645,93.422,684113,0
2011-02-08,93.33,93.611,93.038,93.422,679910,0
2011-02-09,93.422,93.774,92.886,93.665,561820,0
2011-02-10,93.237,94.273,93.038,93.972,574627,0
2011-02-11,93.694,94.625,92.765,94.444,562179,0
2011-02-14,94.256,94.853,93.665,94.512,474914,0
2011-02-15,93.509,94.853,93.509,94.502,456851,0
2011-02-16,94.644,95.551,93.737,94.301,556141,0
2011-02-18,94.577,95.035,94.037,94.492,429853,0
2011-02-22,93.684,95.013,93.553,93.737,752115,0
2011-02-23,93.924,94.406,92.783,93.396,948990,0
2011-02-24,93.152,93.81,92.394,93.378,1478715,0
2011-02-25,93.942,96.169,93.747,96.169,1513800,0
2011-02-28,96.419,98.816,95.919,98.541,1330957,0
2011-03-01,98.649,99.054,95.217,95.321,1124492,0
2011-03-02,94.748,95.341,93.63,94.019,1045149,0
2011-03-03,94.946,95.713,94.596,95.609,833277,0
2011-03-04,95.524,96.429,93.499,93.648,1491150,0
2011-03-07,94.291,94.359,92.134,92.692,1065427,0
2011-03-08,93.169,94.32,93.038,93.602,914843,0
2011-03-09,93.471,95.004,92.951,94.785,980941,0
2011-03-10,93.86,94.398,93.265,93.82,855191,0
2011-03-11,93.49,95.9,93.179,95.785,867560,0
2011-03-14,95.504,95.504,94.037,94.369,607539,0
2011-03-15,92.33,95.541,92.005,94.502,964490,0
2011-03-16,94.538,94.538,93.106,93.933,1159592,0
2011-03-17,95.207,95.408,93.85,95.247,872207,0
2011-03-18,96.314,96.53,95.303,95.609,1118259,0
2011-03-21,96.675,96.811,95.831,96.15,759281,0
2011-03-22,96.501,96.579,95.054,95.417,660151,0
2011-03-23,94.9,95.227,93.106,94.31,1105994,0
2011-03-24,94.71,95.227,93.602,95.207,886511,0
2011-03-25,95.247,96.054,94.871,95.579,416103,0
2011-03-28,95.813,96.15,95.141,95.785,630462,0
2011-03-29,95.495,96.429,94.635,96.15,528150,0
2011-03-30,96.85,97.044,96.035,96.957,641305,0
2011-03-31,96.831,98.707,96.763,98.512,757403,0
2011-04-01,99.143,99.59,98.473,99.134,725232,0
2011-04-04,99.203,99.382,97.785,98.236,670501,0
2011-04-05,98.078,99.134,97.854,98.413,464573,0
2011-04-06,98.727,98.766,98.098,98.521,461799,0
2011-04-07,98.226,98.601,97.56,97.864,731547,0
2011-04-08,98.374,98.443,96.449,96.801,759861,0
2011-04-11,97.112,98.069,96.967,97.15,570765,0
2011-04-12,96.753,97.492,96.637,97.132,583773,0
2011-04-13,98.216,98.216,97.238,97.639,779679,0
2011-04-14,97.276,98.325,97.132,97.971,1859930,0
2011-04-15,98.364,99.51,98.216,99.332,1319856,0
2011-04-18,98.167,98.561,97.483,97.883,889934,0
2011-04-19,97.941,98.571,97.57,98.354,664109,0
2011-04-20,99.53,100.48,98.541,100.26,599356,0
2011-04-21,100.35,101.05,99.6,100.89,488507,0
2011-04-25,100.88,102.85,100.47,102.34,691506,0
2011-04-26,102.7,103.65,102.19,103.22,596370,0
2011-04-27,102.96,103.93,102.76,103.88,560260,0
2011-04-28,103.85,106.64,103.39,105.39,1297668,0
2011-04-29,105.63,105.81,103.68,103.86,1166025,0
2011-05-02,104.84,105.17,103.09,104.34,940007,0
2011-05-03,104.18,105.2,102.91,104.24,762178,0
2011-05-04,104.14,104.88,103.62,104.17,876449,0
2011-05-05,104.15,105.88,103.51,104.85,779066,0
2011-05-06,105.6,105.94,102.92,103.44,765916,0
2011-05-09,103.5,104.37,102.78,103.93,500789,0
2011-05-10,104.26,105.92,104.23,105.77,619788,0
2011-05-11,105.94,105.94,104.69,105.23,929650,0
2011-05-12,104.61,104.85,103.65,104.63,711714,0
2011-05-13,104.87,104.87,103.71,104.14,757255,0
2011-05-16,103.96,105.17,103.53,104.23,483193,0
2011-05-17,103.74,104.74,103.6,104.74,627470,0
2011-05-18,104.72,105.28,103.93,105,449964,0
2011-05-19,105.28,106.11,104.87,105.86,438915,0
2011-05-20,105.82,106.02,104.27,104.27,757605,0
2011-05-23,103.05,103.81,102.48,102.53,935827,0
2011-05-24,103.44,104.23,102.62,104.07,946032,0
2011-05-25,103.81,105.06,102.9,104.54,473846,0
2011-05-26,104.04,106.51,103.89,106.22,677252,0
2011-05-27,106.58,106.64,105.47,106.64,497644,0
2011-05-31,107.08,109.18,106.54,109.16,1510721,0
2011-06-01,108.66,108.89,106.37,106.41,991459,0
2011-06-02,106.62,107.55,105.46,105.63,898360,0
2011-06-03,104.86,108.15,104.6,107.65,1023569,0
2011-06-06,107.11,107.67,106.42,106.61,982963,0
2011-06-07,107.46,109.78,107.31,108.5,1235943,0
2011-06-08,108.21,109.53,107.91,108.8,1081976,0
2011-06-09,108.91,109,107.47,108.81,1077235,0
2011-06-10,108.4,108.73,106.48,106.64,1196143,0
2011-06-13,107.17,107.89,106.67,107.47,1209591,0
2011-06-14,10.797,108.88,107.68,108.84,1276779,0
2011-06-15,107.92,108.29,106.19,106.9,1196084,0
2011-06-16,106.9,107.14,104.18,105.6,1908086,0
2011-06-17,106.53,106.74,105.28,105.89,1624193,0
2011-06-20,105.76,108.44,105.76,108.07,1093263,0
2011-06-21,108.29,108.92,107.46,108.1,836179,0
2011-06-22,107.75,109.07,107.64,107.86,1071747,0
2011-06-23,106.51,106.64,103.73,104.68,1858693,0
2011-06-24,104.78,105.73,103.97,104.6,1451783,0
2011-06-27,104.87,105.14,104.26,104.64,901945,0
2011-06-28,105.46,105.84,104.44,105.21,1009404,0
2011-06-29,105.74,106.03,105.02,105.62,1113666,0
2011-06-30,106.02,106.54,105.54,106.07,1217689,0
2011-07-01,106.41,109.78,106.09,109.51,1037858,0
2011-07-05,109.24,111.16,108.89,111.01,866688,0
2011-07-06,110.28,112.02,109.79,111.98,903357,0
2011-07-07,112.35,113.89,112.2,113.61,1149074,0
2011-07-08,112.46,113.55,111.75,113.44,962317,0
2011-07-11,112.15,112.63,110.88,111.12,967022,0
2011-07-12,110.85,113.37,110.7,111.43,1523574,0
2011-07-13,112.14,112.14,109.05,109.15,2126688,0
2011-07-14,109.74,109.8,107.78,108.16,1064248,0
2011-07-15,108.57,109.83,107.99,109.62,859729,0
2011-07-18,109.26,109.5,108.17,109.29,777593,0
2011-07-19,110.05,111.85,109.48,111.85,793084,0
2011-07-20,111.91,113.78,111.34,113.77,913929,0
2011-07-21,114.28,115.58,113.89,114.85,976962,0
2011-07-22,114.84,115.3,114.2,115.25,669002,0
2011-07-25,113.54,114.77,113.32,114.02,695828,0
2011-07-26,114.02,114.3,113.36,113.68,653774,0
2011-07-27,113.4,113.73,110.93,110.98,920937,0
2011-07-28,108.34,111.36,108.24,109.85,1048284,0
2011-07-29,109.34,111.31,108.16,110.84,1370230,0
2011-08-01,112.1,112.17,109.24,109.72,1295835,0
2011-08-02,109.35,110.34,106.71,106.9,1065452,0
2011-08-03,107.14,107.37,103.32,105.99,1476560,0
2011-08-04,104.75,105.63,102.09,102.15,1925720,0
2011-08-05,103.38,103.38,99.55,100.35,1837714,0
2011-08-08,98.197,99.97,95.752,96.131,3628654,0
2011-08-09,97.756,103.85,96.986,103.73,3753941,0
2011-08-10,101.31,108.79,101.28,103.81,3926006,0
2011-08-11,104.34,110.15,103.7,108.3,1877025,0
2011-08-12,109.24,110.81,106.37,106.82,1279630,0
2011-08-15,107.38,109.68,107.38,109.39,1077627,0
2011-08-16,108.07,110.66,107.6,109.77,1305357,0
2011-08-17,110.38,111.7,109.4,110.28,887117,0
2011-08-18,103.91,106.24,103.48,105.89,6322660,0
2011-08-19,105.73,106.34,103.21,103.66,2341727,0
2011-08-22,105.6,105.74,102.93,104.56,1624993,0
2011-08-23,104.62,106.52,103.78,106.45,1198661,0
2011-08-24,106.1,108.42,105.25,108.28,1416559,0
2011-08-25,109.47,110.53,105.11,106.29,1243417,0
2011-08-26,105.52,107.89,102.96,107.88,1107888,0
2011-08-29,109.08,110.52,108.72,110.44,1084233,0
2011-08-30,110.79,112.03,108.36,111.38,1120663,0
2011-08-31,112.49,113.13,111.2,112.68,1938888,0
2011-09-01,112.7,112.91,110.71,111.17,1519167,0
2011-09-02,108.89,111.68,107.89,110.98,1152246,0
2011-09-06,108.22,111.74,107.93,110.15,2032328,0
2011-09-07,110.86,112.94,109.3,112.72,1580735,0
2011-09-08,112.34,113.96,111.64,112.9,1030335,0
2011-09-09,111.55,112.45,108.84,109.31,1080928,0
2011-09-12,107.96,110.48,107.96,110.46,1080058,0
2011-09-13,111.11,111.31,109.04,110.11,1123622,0
2011-09-14,110.5,110.61,107,107.71,2102425,0
2011-09-15,108.41,108.67,106.69,107.51,1378327,0
2011-09-16,107.92,108.43,105.46,107.55,2285707,0
2011-09-19,105.99,106.02,104.28,104.34,1778963,0
2011-09-20,104.93,105.5,103.96,104.18,895139,0
2011-09-21,103.53,104.71,97.902,98.088,2764454,0
2011-09-22,95.533,97.17,93.553,95.237,2779069,0
2011-09-23,94.918,97.112,94.398,96.937,1547347,0
2011-09-26,97.413,98.098,96.073,97.902,1307617,0
2011-09-27,99.67,100.4,98.757,99.332,1956306,0
2011-09-28,98.955,100.28,97.141,97.443,1575655,0
2011-09-29,99.243,99.292,97.044,98.551,953036,0
2011-09-30,97.248,98.581,94.89,94.918,1243009,0
2011-10-03,95.141,97.122,92.171,92.199,1663722,0
2011-10-04,91.046,97.717,89.507,97.385,1584495,0
2011-10-05,97.103,97.209,91.542,96.189,1410886,0
2011-10-06,95.609,99.014,95.054,98.925,1257371,0
2011-10-07,100.03,100.34,96.342,96.511,1343253,0
2011-10-10,98.167,100.89,97.961,100.8,1393602,0
2011-10-11,101.6,101.6,98.019,98.639,920981,0
2011-10-12,99.292,101.52,98.403,99.97,1130311,0
2011-10-13,99.401,100.09,97.668,99.134,814625,0
2011-10-14,100.54,101.73,99.82,101.41,796654,0
2011-10-17,100.15,100.42,97.306,97.57,1192044,0
2011-10-18,97.648,100.75,97.268,100.45,1465313,0
2011-10-19,100.06,101.86,99.92,100.54,1171340,0
2011-10-20,100.63,101.29,98.492,100.29,1096029,0
2011-10-21,101.44,103.63,100.91,103.59,1038025,0
2011-10-24,103.7,106.57,103.29,105.79,985294,0
2011-10-25,104.89,106.63,103.88,105.72,1553352,0
2011-10-26,106.75,106.9,104.46,106.56,1290774,0
2011-10-27,109.01,113.52,108.43,112.91,1440700,0
2011-10-28,112.36,112.7,108.97,110.78,1118362,0
2011-10-31,110.04,111.93,107.88,111.28,1287843,0
2011-11-01,104.9,108.43,104.16,104.39,2151720,0
2011-11-02,106.68,107.68,105.09,107.35,1035890,0
2011-11-03,107.81,107.96,104.13,107.41,1228961,0
2011-11-04,105.84,108.54,105.51,108.46,1475889,0
2011-11-07,108.49,110.07,106.76,108.45,689246,0
2011-11-08,108.97,109.4,105.76,109.23,870657,0
2011-11-09,106.73,107.55,103.61,103.97,960139,0
2011-11-10,105.7,105.7,103.53,104.15,731044,0
2011-11-11,105.43,107.79,104.76,107.63,570309,0
2011-11-14,106.72,107.1,105.23,105.44,593377,0
2011-11-15,105.14,107.16,104.87,106.46,638578,0
2011-11-16,105.9,106.45,104.48,104.58,908031,0
2011-11-17,104.37,104.37,101.19,101.77,1172500,0
2011-11-18,102.58,102.68,101.03,102.56,893551,0
2011-11-21,100.87,101.27,99.064,100.42,1062475,0
2011-11-22,100.39,101.25,99.352,99.421,563516,0
2011-11-23,98.649,99.074,97.034,97.346,897971,0
2011-11-25,97.17,100.11,96.743,98.305,317536,0
2011-11-28,101.38,101.85,98.315,99.391,976265,0
2011-11-29,99.96,100.19,98.177,98.895,634831,0
2011-11-30,101.61,104.12,100.66,103.92,1352536,0
2011-12-01,103.55,103.83,101.66,103.1,861616,0
2011-12-02,104.24,105.31,102.93,103.21,580554,0
2011-12-05,104.67,104.67,101.81,102.44,979185,0
2011-12-06,102.35,102.54,101.32,102.01,422006,0
2011-12-07,101.59,104.08,101.24,103.82,530960,0
2011-12-08,103.72,103.72,101.22,101.5,537056,0
2011-12-09,101.89,105.44,101.22,104.57,865200,0
2011-12-12,103.66,103.66,101.75,102.44,922773,0
2011-12-13,102.85,104.15,101.46,102.14,567497,0
2011-12-14,101.96,105.44,101.54,104.25,1000314,0
2011-12-15,105.4,107.32,104.79,106.94,943005,0
2011-12-16,107.66,109.49,106.96,107.34,1348317,0
2011-12-19,107.7,107.71,105.6,105.76,1060184,0
2011-12-20,107.28,108.09,106.89,107.74,910183,0
2011-12-21,108.33,108.33,106.68,107.31,936197,0
2011-12-22,107.63,110.28,107.48,109.7,1116577,0
2011-12-23,110.46,110.52,108.89,109.81,949833,0
2011-12-27,109.75,111,109.03,110.32,409593,0
2011-12-28,110,110.28,108.72,108.93,538996,0
2011-12-29,109.21,110.18,108.93,109.89,498249,0
2011-12-30,109.94,110.9,109.43,109.45,364880,0
2012-01-03,112.23,112.23,108.09,108.96,760794,0
2012-01-04,107.8,108.46,106.63,106.83,815050,0
2012-01-05,106.74,109.07,106.23,108.8,716766,0
2012-01-06,109.11,109.52,107.2,107.43,861448,0
2012-01-09,107.48,108.04,106.19,106.37,689391,0
2012-01-10,107.46,108.29,106.93,107.36,989335,0
2012-01-11,107.04,107.41,105.88,106.87,835709,0
2012-01-12,106.28,106.4,103.72,104.13,1077338,0
2012-01-13,104.41,106.28,103.65,105.99,1549787,0
2012-01-17,106.7,109.11,106.68,107.86,1093143,0
2012-01-18,107.95,109.63,107.03,107.25,1050554,0
2012-01-19,107.63,107.88,106.34,106.48,1145733,0
2012-01-20,106.48,107.45,105.72,107.1,1039157,0
2012-01-23,106.55,108.91,106.55,108.71,776871,0
2012-01-24,107.41,110.11,107.41,109.88,974134,0
2012-01-25,109.53,112.24,109.47,112.12,954754,0
2012-01-26,111.96,114.06,111.96,113.02,860964,0
2012-01-27,112.73,113.9,112,113.46,808604,0
2012-01-30,113.21,113.21,111.65,113.01,845222,0
2012-01-31,112.92,114.08,112.71,113.97,1358247,0
2012-02-01,114.82,115.78,113.32,114.72,928668,0
2012-02-02,113.78,115.86,112.05,115.82,1954884,0
2012-02-03,116.93,117.29,115.53,117.15,1187353,0
2012-02-06,116.66,116.78,115.2,115.76,727912,0
2012-02-07,114.98,115.97,114.68,114.77,826246,0
2012-02-08,115.03,115.39,113.26,113.81,845201,0
2012-02-09,113.68,114.09,112.46,112.6,741218,0
2012-02-10,111.96,113.4,111.93,112.67,859486,0
2012-02-13,113.64,114.09,112.99,113.39,478570,0
2012-02-14,112.92,113.1,110.63,111.25,724487,0
2012-02-15,111.49,111.65,110.31,110.97,796883,0
2012-02-16,110.78,111.73,110.73,111.42,655917,0
2012-02-17,111.85,112.67,111.02,112.3,752210,0
2012-02-21,112.47,112.89,109.29,109.64,795580,0
2012-02-22,108.61,110.56,108.61,108.83,676593,0
2012-02-23,108.78,109.55,108.64,108.97,978916,0
2012-02-24,110.15,111.85,109.29,111.45,1166058,0
2012-02-27,110.84,111.43,109.85,111.14,530629,0
2012-02-28,111.46,111.66,109.54,109.72,909501,0
2012-02-29,109.8,110.55,108.52,108.66,1514496,0
2012-03-01,108.64,110,108.31,109.84,785537,0
2012-03-02,109.77,110.98,109.49,110.79,668758,0
2012-03-05,110.69,113.26,110.41,113.02,740240,0
2012-03-06,112.13,113.26,111.66,111.9,973811,0
2012-03-07,112.38,112.86,110.92,112.76,890102,0
2012-03-08,113.11,113.24,111.76,112.28,896200,0
2012-03-09,112.93,115.63,112.89,115.49,1597001,0
2012-03-12,115.48,116.98,115.38,116.27,1632389,0
2012-03-13,117.13,117.83,116.03,117.63,1191097,0
2012-03-14,117.4,117.79,115.42,116.32,828158,0
2012-03-15,116.61,116.61,114.58,115.15,798629,0
2012-03-16,115.13,116.06,115.12,116.03,977520,0
2012-03-19,115.95,117.38,115.2,116.81,747137,0
2012-03-20,116.33,116.98,115.83,116.03,749587,0
2012-03-21,116.12,116.12,114.53,115.02,860841,0
2012-03-22,114.17,114.17,112.47,113.56,715740,0
2012-03-23,113.49,115.76,113.36,114.86,961444,0
2012-03-26,115.9,116.64,115.68,116.38,543432,0
2012-03-27,116.45,117.52,116.27,116.65,687286,0
2012-03-28,116.42,116.89,115.17,116.45,609637,0
2012-03-29,115.25,117.24,115.25,116.99,605749,0
2012-03-30,117.42,119.56,117.38,119.28,1231701,0
2012-04-02,119.29,119.53,118.34,119.34,653740,0
2012-04-03,119.14,119.83,118.64,119.46,590940,0
2012-04-04,118.78,118.84,117.62,118.12,483491,0
2012-04-05,117.99,118.39,117.33,117.79,225412,0
2012-04-09,116.57,117.79,115.86,117.24,465872,0
2012-04-10,117.39,117.65,114.52,115.1,972127,0
2012-04-11,116.27,116.7,115.51,115.88,586465,0
2012-04-12,116.19,118.05,115.77,117.85,713795,0
2012-04-13,117.04,119.33,116.51,118.26,817006,0
2012-04-16,119.16,120.82,118.64,119.9,860588,0
2012-04-17,120.35,120.6,118.96,120.1,756293,0
2012-04-18,119.47,120.42,119.17,119.92,441243,0
2012-04-19,119.95,120.83,119.66,120.22,578253,0
2012-04-20,120.48,122.56,120.36,122.22,885202,0
2012-04-23,120.93,121.86,119.49,120.7,844751,0
2012-04-24,119.6,122.52,119.24,121.95,728942,0
2012-04-25,121.71,123.04,121.71,122.88,983809,0
2012-04-26,121.42,123.27,120.62,122.95,1281635,0
2012-04-27,122.7,123.7,122.41,123.24,702307,0
2012-04-30,122.6,123.24,121.81,122.69,810379,0
2012-05-01,122.89,125.4,122.51,124.5,872630,0
2012-05-02,123.83,124.7,123,124.09,668614,0
2012-05-03,124.26,124.78,122.64,122.71,1049475,0
2012-05-04,121.93,123.59,121.87,122.71,986288,0
2012-05-07,122.61,125.08,122.4,124.73,674253,0
2012-05-08,124.11,124.64,123.65,124.33,651998,0
2012-05-09,123.46,124.58,122.79,123.66,740522,0
2012-05-10,124.57,124.75,122.74,123.99,571387,0
2012-05-11,123.52,124.32,122.38,123.97,662747,0
2012-05-14,123.24,123.57,121.21,121.26,1052810,0
2012-05-15,121.71,122.48,121.1,121.38,780786,0
2012-05-16,121.86,121.99,119.17,119.74,684282,0
2012-05-17,119.57,119.67,116.48,116.48,557792,0
2012-05-18,116.76,118.12,115.09,115.54,832945,0
2012-05-21,115.56,118.56,115.49,118.22,698343,0
2012-05-22,118.22,119.92,118.05,119.11,992106,0
2012-05-23,118.46,119.24,117.28,119.07,565864,0
2012-05-24,117.42,119.84,117.42,119.1,1394293,0
2012-05-25,119.59,119.82,117.58,118.01,852671,0
2012-05-29,118.24,119.88,118.24,119.85,497279,0
2012-05-30,118.73,118.73,116.78,116.85,674936,0
2012-05-31,117.03,119.02,115.97,117.94,1006662,0
2012-06-01,115.8,116.81,114.46,115.62,1311816,0
2012-06-04,115.27,115.75,113.48,114.24,964456,0
2012-06-05,113.82,117.54,113.56,116.94,1072538,0
2012-06-06,118.21,119.28,116.84,119.13,1852148,0
2012-06-07,126.08,126.08,117.86,118.26,753424,0
2012-06-08,117.79,119.84,117.79,119.53,707817,0
2012-06-11,120.44,120.44,116.75,116.85,614186,0
2012-06-12,117.28,117.51,115.49,117.45,804732,0
2012-06-13,115.5,118.06,115.5,117.1,679966,0
2012-06-14,116.78,119.21,116.78,118.56,787484,0
2012-06-15,118.81,118.85,117.74,118.72,762191,0
2012-06-18,118.65,120.77,117.97,119.42,950201,0
2012-06-19,119.24,120.58,118.64,119.69,957765,0
2012-06-20,119.93,120.14,118.21,119.02,690970,0
2012-06-21,118.66,119.25,116.58,116.68,734549,0
2012-06-22,116.86,117.59,115,115.9,916953,0
2012-06-25,114.89,116.07,114.81,115.66,923079,0
2012-06-26,115.98,116.98,115.65,115.93,571325,0
2012-06-27,116.3,116.8,115.77,116.19,579400,0
2012-06-28,115.69,117.38,114.71,117.28,345480,0
2012-06-29,119.51,120.41,118.92,120.23,761393,0
2012-07-02,120.14,121.94,119.99,121.83,741799,0
2012-07-03,121.88,122.9,121.13,122.43,482553,0
2012-07-05,121.71,122.6,121.53,121.96,465187,0
2012-07-06,124.25,124.25,120.83,122.87,563978,0
2012-07-09,122.06,123.27,122.06,122.91,531965,0
2012-07-10,123.23,123.72,120.7,121.31,472589,0
2012-07-11,121.22,122.07,120.44,121.71,691614,0
2012-07-12,121.04,124.94,120.79,124.33,1277425,0
2012-07-13,124.46,126.75,124.29,126.67,923083,0
2012-07-16,125.88,127.37,125.88,127.22,591186,0
2012-07-17,128.4,128.4,126.36,128.31,692015,0
2012-07-18,128.06,128.51,126.98,127.91,546921,0
2012-07-19,126.98,128.05,125.48,126.87,583925,0
2012-07-20,126.26,126.86,125.62,125.82,576150,0
2012-07-23,123.26,125.71,123.26,124.91,848130,0
2012-07-24,125.05,125.72,123.09,123.92,747710,0
2012-07-25,124.6,124.91,123.15,123.5,926731,0
2012-07-26,121.11,124.4,121.11,122.86,1035898,0
2012-07-27,123.3,124.72,123.3,123.67,446716,0
2012-07-30,123.56,124.73,123.24,124.22,480634,0
2012-07-31,123.77,125.28,123.64,125.02,940598,0
2012-08-01,125.48,126.57,122.66,122.75,1236720,0
2012-08-02,122.25,123.15,121.89,123.11,643150,0
2012-08-03,123.75,124.41,122.62,122.98,629713,0
2012-08-06,123.01,123.4,121.83,121.88,606051,0
2012-08-07,122.52,122.52,120.11,120.42,654760,0
2012-08-08,120.19,120.19,118.17,118.71,748621,0
2012-08-09,119.05,119.45,117.93,118.46,475155,0
2012-08-10,118.35,119.37,118.31,119.27,362927,0
2012-08-13,118.86,119.51,117.91,118.28,467135,0
2012-08-14,118.4,118.65,117.17,117.76,498593,0
2012-08-15,117.41,118.86,117.35,118.84,506425,0
2012-08-16,118.86,119.72,117.82,119.63,631287,0
2012-08-17,119.24,120.48,119.22,120.47,892653,0
2012-08-20,120.16,120.57,119.6,120.27,793941,0
2012-08-21,120.43,120.67,119.93,120.3,497007,0
2012-08-22,120.3,122,119.58,121.78,1002546,0
2012-08-23,121.5,122.97,120.68,122.15,714189,0
2012-08-24,121.65,122.94,121.16,122.52,413818,0
2012-08-27,122.52,122.83,121.46,122.18,445804,0
2012-08-28,121.92,122.63,121.21,121.99,400831,0
2012-08-29,121.93,122.27,121.35,121.45,420870,0
2012-08-30,120.85,121.29,120.17,120.48,429946,0
2012-08-31,120.79,120.94,119.49,120.27,715882,0
2012-09-04,119.86,121.17,119.25,121.15,595686,0
2012-09-05,121.28,121.63,120.47,121.18,418366,0
2012-09-06,122,122.31,121.39,121.92,555075,0
2012-09-07,122.39,123.15,122.22,122.67,400114,0
2012-09-10,121.75,122.46,120.01,120.04,1177608,0
2012-09-11,121.17,121.17,119.43,119.78,522510,0
2012-09-12,119.75,120.07,119.1,119.33,575161,0
2012-09-13,119.52,120.48,118.87,120.33,1171860,0
2012-09-14,120.93,121.68,119.89,120.11,712052,0
2012-09-17,119.7,121.01,119.67,120.09,643783,0
2012-09-18,120.19,120.65,119.07,119.43,670679,0
2012-09-19,118.85,120.75,118.85,120.21,1098862,0
2012-09-20,119.44,119.73,117.58,117.73,1267146,0
2012-09-21,118.31,118.42,117.49,117.98,1118934,0
2012-09-24,116.97,118.46,116.88,117.06,716684,0
2012-09-25,117.71,117.8,115.06,115.12,854406,0
2012-09-26,115.04,116.88,114.71,115.85,507966,0
2012-09-27,115.82,118.04,115.79,116.93,694822,0
2012-09-28,116.27,116.99,115.86,116.4,733171,0
2012-10-01,116.78,116.87,114.28,115.9,862526,0
2012-10-02,116.34,117,115.62,116.95,654446,0
2012-10-03,117.08,117.84,116.76,116.99,634077,0
2012-10-04,117.34,117.83,116.22,116.66,938796,0
2012-10-05,116.82,117.14,116.3,116.59,483074,0
2012-10-08,116.19,116.49,115.07,115.34,383411,0
2012-10-09,115.55,115.86,114.29,114.41,676683,0
2012-10-10,113.92,115.33,113.78,115.32,1087007,0
2012-10-11,115.36,115.98,114.11,114.21,584986,0
2012-10-12,114.46,115.29,113.12,113.24,857063,0
2012-10-15,113.58,114.1,112.77,113.95,868213,0
2012-10-16,114.47,114.85,113.84,114.1,954277,0
2012-10-17,114.34,114.67,113.67,114.26,787998,0
2012-10-18,114.25,116.62,114.25,116.54,460890,0
2012-10-19,116.1,118.56,116.1,117.18,1109181,0
2012-10-22,116.48,116.77,114.75,115.59,536920,0
2012-10-23,114.66,115.65,113.96,114.72,431137,0
2012-10-24,115.25,115.76,114.06,114.75,432435,0
2012-10-25,112.98,115.55,112.98,114.62,1014942,0
2012-10-26,114.39,114.54,113.33,113.91,886578,0
2012-10-31,114.6,116.37,114.3,116.02,912444,0
2012-11-01,116.05,117.86,115.28,117.17,979705,0
2012-11-02,117.82,119.57,117.52,117.89,682674,0
2012-11-05,117.24,117.86,116.53,117.29,628006,0
2012-11-06,117.35,117.78,116.32,117.1,652469,0
2012-11-07,116.9,117.45,115.75,115.8,616243,0
2012-11-08,115.78,115.92,113.7,113.71,614227,0
2012-11-09,113.6,113.95,112.84,112.93,433461,0
2012-11-12,113.3,113.3,111.63,112.25,346189,0
2012-11-13,111.65,112.57,111.39,111.55,478662,0
2012-11-14,111.84,111.93,108.8,109.23,649897,0
2012-11-15,109.25,109.64,107.96,109.29,981907,0
2012-11-16,109.42,110.46,108.06,110.3,756123,0
2012-11-19,111.18,11.696,110.64,111.26,722258,0
2012-11-20,111.18,111.2,109.91,110.53,1112539,0
2012-11-21,110.75,111.2,109.01,109.04,910067,0
2012-11-23,109.58,110.46,109.2,110.04,260773,0
2012-11-26,109.59,111.47,109.22,110.37,608634,0
2012-11-27,108.71,116.02,108.61,113.28,3901692,0
2012-11-28,112.7,113.5,111.8,113.02,1719520,0
2012-11-29,113.76,114.6,112.98,113.89,11268564,0
2012-11-30,114.2,114.28,112.77,112.82,3759206,0
2012-12-03,113.25,114.09,113.06,113.85,1828772,0
2012-12-04,113.83,114.88,113.7,114.88,1759359,0
2012-12-05,114.81,115.31,113.56,113.58,1413319,0
2012-12-06,113.56,116.39,113.45,116.39,2972132,0
2012-12-07,116.27,116.27,113.98,114.42,2322694,0
2012-12-10,116.37,116.37,113.69,113.82,839149,0
2012-12-11,114.08,114.56,113.55,113.91,1019300,0
2012-12-12,114.46,115.66,113.38,114.66,977754,0
2012-12-13,114.37,114.47,112.92,113.39,831632,0
2012-12-14,113.65,114.37,112.96,113.49,1313812,0
2012-12-17,114.18,114.67,113.33,114.01,1169638,0
2012-12-18,114.39,114.72,113.93,114.23,1065924,0
2012-12-19,114.13,114.79,114.13,114.2,1055303,0
2012-12-20,114.01,116.11,113.28,116.03,1536930,0
2012-12-21,114.99,117.18,114.97,11.696,3261945,0
2012-12-24,116.26,117.27,115.75,116.85,414512,0
2012-12-26,117.11,117.18,115.39,115.61,809378,0
2012-12-27,116.02,117.17,115.68,117.05,586100,0
2012-12-28,116.4,117.22,115.52,115.52,583148,0
2012-12-31,115.62,116.89,115.21,116.89,690084,0
2013-01-02,118.35,118.85,116.49,117.27,1036505,0
2013-01-03,117.46,118.48,117.18,117.94,535389,0
2013-01-04,117.94,118.22,117.45,117.56,575929,0
2013-01-07,117.2,117.92,116.8,117.69,649380,0
2013-01-08,117.55,118.18,116.87,117.32,602305,0
2013-01-09,117.55,117.98,116.95,117.8,605750,0
2013-01-10,118.21,118.35,117.47,118.19,684459,0
2013-01-11,118.21,118.77,117.26,117.38,705208,0
2013-01-14,117.53,118.11,117.38,117.97,577067,0
2013-01-15,117.5,119.41,117.5,119.31,556878,0
2013-01-16,118.87,119.32,118.51,118.91,600414,0
2013-01-17,119.34,119.61,118.88,119.47,683782,0
2013-01-18,119.29,119.55,118.54,119.46,633838,0
2013-01-22,119.32,119.97,119.18,119.96,634086,0
2013-01-23,119.59,120.03,119.57,119.81,730184,0
2013-01-24,120.22,120.28,118.74,119.28,821076,0
2013-01-25,119.68,120.16,119.09,119.34,836725,0
2013-01-28,119.78,119.87,118.62,118.65,865314,0
2013-01-29,118.53,119.48,118.25,118.9,1267555,0
2013-01-30,118.28,118.84,116.83,116.94,1291327,0
2013-01-31,115.51,116.61,109.22,111.89,3948259,0
2013-02-01,112.04,112.83,108.46,108.73,5207914,0
2013-02-04,108.63,108.93,107.16,108.56,4125061,0
2013-02-05,108.67,109.36,107,108.94,2094379,0
2013-02-06,108.91,112.49,108.75,110.78,2435972,0
2013-02-07,110.69,110.69,108.77,109.49,1241319,0
2013-02-08,109.94,111.3,109.94,111.07,1109413,0
2013-02-11,111.07,112.4,111.07,111.88,1458430,0
2013-02-12,111.75,112.87,111.48,112.81,795290,0
2013-02-13,113.02,113.13,111.98,112.27,684927,0
2013-02-14,111.56,112.8,111.56,112.11,721160,0
2013-02-15,112.05,112.3,111.47,112.3,1377588,0
2013-02-19,112.59,112.94,111.76,112.45,644818,0
2013-02-20,112.35,112.98,111.77,111.8,1147021,0
2013-02-21,111.74,111.96,110.11,110.12,1417201,0
2013-02-22,110.52,111.13,110.43,111.06,1235263,0
2013-02-25,111.44,111.5,108.91,108.91,940723,0
2013-02-26,109.44,109.78,108.22,109.09,1158330,0
2013-02-27,108.95,109.53,108.55,108.57,883813,0
2013-02-28,108.55,109.05,107.56,107.62,1941093,0
2013-03-01,107.39,108.86,106.91,108.82,1295633,0
2013-03-04,108.46,109.31,108.15,109.18,2048503,0
2013-03-05,109.59,110.15,108.8,109.26,847739,0
2013-03-06,109.37,109.64,108.42,108.84,829205,0
2013-03-07,108.86,109.5,107.32,107.56,1365687,0
2013-03-08,107.68,107.79,106.19,106.97,1373124,0
2013-03-11,106.93,107.15,106.07,106.92,913105,0
2013-03-12,106.8,108.55,106.51,108.4,2170149,0
2013-03-13,108.14,109.49,107.63,109.3,1175217,0
2013-03-14,109.14,111.56,108.98,111.41,1807751,0
2013-03-15,110.95,111.19,110.01,110.68,1362887,0
2013-03-18,110.31,111.02,109.15,109.27,949670,0
2013-03-19,109.61,110.1,108.01,108.8,756351,0
2013-03-20,109.15,109.6,108.5,109.09,658302,0
2013-03-21,108.48,109.46,108.12,108.16,699672,0
2013-03-22,108.26,109.95,108.18,109.35,985329,0
2013-03-25,109.67,109.98,108.92,109.08,922768,0
2013-03-26,109.55,110.92,109.55,110.49,908554,0
2013-03-27,109.99,110.44,109.54,110.14,753934,0
2013-03-28,110.04,110.49,109.64,110.15,1139531,0
2013-04-01,110.58,111.41,110.15,111.39,667746,0
2013-04-02,112.05,112.34,111.22,111.43,688842,0
2013-04-03,111.5,111.72,110.85,111.32,824939,0
2013-04-04,111.56,114.97,111.47,114.96,1278511,0
2013-04-05,114.05,116.11,113.88,116.02,1146395,0
2013-04-08,115.97,116.23,115.26,115.66,835656,0
2013-04-09,115.56,116.51,114.45,116.07,800402,0
2013-04-10,116.47,116.74,115.66,116.05,609717,0
2013-04-11,116.19,117.7,116.08,117.11,845445,0
2013-04-12,116.98,117.92,116.84,117.89,782897,0
2013-04-15,117.13,117.69,115.17,115.18,833318,0
2013-04-16,115.96,116.8,115.09,116.43,770423,0
2013-04-17,116.04,116.16,114.02,114.08,1455660,0
2013-04-18,114.42,115.08,113.43,114.77,597757,0
2013-04-19,115.21,116,114.64,115.69,679489,0
2013-04-22,115.76,115.76,114.37,114.81,794869,0
2013-04-23,115.13,115.13,114,114.67,820606,0
2013-04-24,114.87,115.66,114.6,114.83,774070,0
2013-04-25,114.72,114.77,113.5,114.03,660526,0
2013-04-26,114.12,114.38,112.8,113.23,586083,0
2013-04-29,113.13,114.14,112.91,113.96,506991,0
2013-04-30,113.94,115.67,113.7,115.67,846083,0
2013-05-01,116.07,118.03,114.59,114.98,1178057,0
2013-05-02,115.21,115.85,113.12,113.63,1005727,0
2013-05-03,114.35,114.64,112.38,112.87,1114326,0
2013-05-06,113.22,113.9,112.64,113.69,783502,0
2013-05-07,113.71,115.8,113.49,115.65,683954,0
2013-05-08,115.43,115.96,114.69,115.47,652447,0
2013-05-09,115.17,115.71,114.84,115.27,663294,0
2013-05-10,115.52,116.11,114.78,115.88,610802,0
2013-05-13,115.8,117.37,115.5,117.2,739913,0
2013-05-14,116.99,118.82,116.99,118.81,1173288,0
2013-05-15,118.91,119.33,118.01,119.29,1223184,0
2013-05-16,118.78,121.14,118.78,120.01,1245313,0
2013-05-17,120.08,120.86,120,120.6,1026081,0
2013-05-20,120.56,122.62,120.48,122.3,1062181,0
2013-05-21,122.6,123.44,122.16,122.99,586231,0
2013-05-22,123.17,123.32,120.03,120.47,1706512,0
2013-05-23,119.12,120.84,118.33,120.84,5843928,0
2013-05-24,120.32,120.68,119.37,120.49,929540,0
2013-05-28,121.34,121.97,118.14,118.75,1377906,0
2013-05-29,117.97,119.06,115.04,118.82,2323185,0
2013-05-30,118.82,119.12,115.75,115.95,948136,0
2013-05-31,115.54,117.2,115.25,115.36,1993672,0
2013-06-03,115.37,118.32,114.43,117.59,1384762,0
2013-06-04,117.92,119.12,117.27,118.3,1403057,0
2013-06-05,118.07,118.61,116.48,116.76,815713,0
2013-06-06,116.64,117.62,115.56,116.94,802077,0
2013-06-07,116.78,117.18,114.98,116.92,657709,0
2013-06-10,116.93,117.32,115.58,116.02,576607,0
2013-06-11,115.56,115.56,113.94,113.98,1072934,0
2013-06-12,114.38,114.38,112.15,112.43,817174,0
2013-06-13,112.79,117.41,112.7,116.99,945513,0
2013-06-14,116.91,118.09,116.02,117.01,616941,0
2013-06-17,117.64,118.28,116.06,116.76,983685,0
2013-06-18,116.84,118.08,116.42,117.29,524375,0
2013-06-19,117.22,117.57,113.16,113.7,637152,0
2013-06-20,113.01,113.12,110.34,111.29,1040787,0
2013-06-21,111.85,115.48,111.85,114.49,1493929,0
2013-06-24,113.41,119.02,111.87,116.11,1561967,0
2013-06-25,117.3,118.62,116.12,117.77,1237391,0
2013-06-26,119.07,120.56,118.26,118.48,1349163,0
2013-06-27,119.5,120.41,119.03,119.59,1309044,0
2013-06-28,119.3,120,118.16,118.23,1911838,0
2013-07-01,118.15,120.47,118.15,118.61,1123375,0
2013-07-02,118.48,120.46,118.48,120.03,1100983,0
2013-07-03,119.55,119.89,117.7,118.96,602461,0
2013-07-05,118.96,119.32,115.74,118.33,900031,0
2013-07-08,118.42,119.49,117.55,117.81,788116,0
2013-07-09,118.38,120.88,117.93,120.34,727912,0
2013-07-10,120.33,120.6,118.91,120.51,722473,0
2013-07-11,121.53,123.61,121.53,123.03,869067,0
2013-07-12,123.57,123.72,122.43,123.1,1113116,0
2013-07-15,122.49,123.35,121.97,122.43,347141,0
2013-07-16,122.46,124.04,122.41,122.98,507407,0
2013-07-17,123.12,123.84,122.16,123.2,481896,0
2013-07-18,123.66,124.19,122.75,123.62,806415,0
2013-07-19,123.54,123.92,122.28,123.01,1267287,0
2013-07-22,123.12,123.78,122.72,123.38,583913,0
2013-07-23,123.7,123.82,122.6,122.98,829016,0
2013-07-24,122.86,123.22,120.11,121.03,947714,0
2013-07-25,120.58,121.66,118.82,120.89,1094446,0
2013-07-26,120.42,121.87,119.92,121.8,505967,0
2013-07-29,121.31,121.61,120.21,120.62,570348,0
2013-07-30,121.52,121.87,119.74,120.29,778445,0
2013-07-31,121.1,121.24,117.3,118.6,1099596,0
2013-08-01,119.09,119.59,117.94,118.23,676765,0
2013-08-02,118.23,119.4,117.26,117.39,738032,0
2013-08-05,115.76,117.5,115.76,116.74,561169,0
2013-08-06,116.75,117.85,116.02,116.68,579400,0
2013-08-07,116.13,116.71,115.42,115.87,664167,0
2013-08-08,116.34,116.54,115,115.7,623737,0
2013-08-09,115.75,117.33,115.37,116.68,564495,0
2013-08-12,116.53,116.53,114.41,115.51,547362,0
2013-08-13,115.61,115.61,113.25,113.67,572381,0
2013-08-14,113.8,113.99,112.52,112.67,483122,0
2013-08-15,110.09,112.87,109.8,109.89,878838,0
2013-08-16,109.97,110.06,107.42,107.62,1714550,0
2013-08-19,107.29,108.24,106.91,107.25,822274,0
2013-08-20,107.29,109.11,107.29,108.54,936568,0
2013-08-21,108.03,110.04,106.5,108.46,662359,0
2013-08-22,108.7,110.32,107.59,109.71,781099,0
2013-08-23,110.18,110.71,108.82,110.63,571047,0
2013-08-26,110.58,111.63,110.3,111.13,794645,0
2013-08-27,108.1,111.07,108.1,110.23,488591,0
2013-08-28,110.2,110.29,108.55,109.07,523225,0
2013-08-29,108.21,109.23,107.36,108.93,465584,0
2013-08-30,109.2,110.02,108.22,108.58,624691,0
2013-09-03,109.01,109.4,106.34,107.56,900883,0
2013-09-04,107.35,109.54,106.76,108.97,588924,0
2013-09-05,108.88,108.89,107.1,108.36,518749,0
2013-09-06,109.12,110.98,108.91,110.09,597806,0
2013-09-09,110.8,112.38,110.23,112.35,641598,0
2013-09-10,112.57,112.87,111.29,112.46,400422,0
2013-09-11,112.8,113.95,111.9,113.89,509999,0
2013-09-12,113.62,114.46,112.77,113.41,665297,0
2013-09-13,112.84,114.08,112.61,113.23,489043,0
2013-09-16,115.43,116.25,113.47,113.97,473496,0
2013-09-17,113.35,115.17,113.06,113.25,459520,0
2013-09-18,113.43,118.46,112.92,118.17,1222793,0
2013-09-19,118.2,119.44,117.29,118.57,948248,0
2013-09-20,118.49,118.75,116.6,116.6,1208554,0
2013-09-23,116.14,117.22,115.17,115.51,777427,0
2013-09-24,115.55,115.83,113.36,113.55,718258,0
2013-09-25,113.66,115.19,112.95,114.72,743155,0
2013-09-26,115.42,115.42,113.81,114.6,592219,0
2013-09-27,114.3,115.34,113.48,114.26,572354,0
2013-09-30,113.77,115.22,111.85,112.29,823808,0
2013-10-01,112.29,114.61,112.08,112.85,1136611,0
2013-10-02,113.99,113.99,111.87,113.89,1024208,0
2013-10-03,113.23,113.97,111.2,111.56,636133,0
2013-10-04,111.92,112.39,110.09,110.37,787651,0
2013-10-07,109.27,111.62,109.26,110.44,829509,0
2013-10-08,111.3,111.3,109.35,109.47,734135,0
2013-10-09,109.51,111.18,109.51,110.15,488502,0
2013-10-10,110.83,113.45,110.77,113.45,604184,0
2013-10-11,112.89,114.01,111.75,113.97,579380,0
2013-10-14,113.07,113.83,112.68,113.63,469350,0
2013-10-15,113.02,114.33,112.81,113.54,420393,0
2013-10-16,114.24,116.14,113.55,115.91,820061,0
2013-10-17,115.76,117.96,115.48,117.75,559375,0
2013-10-18,118.05,118.12,116.36,117.2,684099,0
2013-10-21,117.07,117.41,116.25,117.27,478211,0
2013-10-22,118.07,119.43,116.58,118.62,709083,0
2013-10-23,118.46,118.85,117.36,118.57,533496,0
2013-10-24,113.04,116.84,111.4,113.54,1255501,0
2013-10-25,113.01,116.78,113.01,116.18,1176429,0
2013-10-28,116.44,116.52,113.1,114.02,970010,0
2013-10-29,113.93,113.98,111.49,112.27,877827,0
2013-10-30,112.22,112.65,111.04,111.93,669720,0
2013-10-31,112.09,112.42,109.41,110.49,1586513,0
2013-11-01,111.23,111.44,109.86,111.08,796615,0
2013-11-04,111.14,111.5,110.72,111.36,747481,0
2013-11-05,110.84,111.25,109.38,109.56,526894,0
2013-11-06,110.14,110.46,109.77,109.95,519379,0
2013-11-07,109.99,110,108.52,108.52,732404,0
2013-11-08,107.76,107.93,106.29,107.65,912021,0
2013-11-11,107.93,108.89,107.69,108.16,681574,0
2013-11-12,108.26,108.26,106.3,107.17,824388,0
2013-11-13,106.55,107.69,106.3,107.67,686477,0
2013-11-14,108.39,109.38,107.73,107.79,439272,0
2013-11-15,107.54,108.27,105.96,106.25,947317,0
2013-11-18,106.25,106.7,104.7,105.09,873168,0
2013-11-19,105.09,105.47,103.87,104.34,706804,0
2013-11-20,104.38,105.76,103.2,103.78,667436,0
2013-11-21,104.14,104.87,103.4,104.59,640913,0
2013-11-22,104.52,105.01,103.44,103.88,643974,0
2013-11-25,104.38,104.99,102.6,103.26,604790,0
2013-11-26,103.39,104.08,102.59,103.67,1160508,0
2013-11-27,103.67,105.95,103.64,105.79,799275,0
2013-11-29,106.01,106.01,104.37,104.76,523815,0
2013-12-02,104.42,105.3,103.57,104.02,774979,0
2013-12-03,102.52,105.89,102.52,104.76,626970,0
2013-12-04,104.06,108.06,104.04,106.69,1824894,0
2013-12-05,105.31,108.06,105.13,106.58,887288,0
2013-12-06,106.02,107.62,106.02,107.54,897659,0
2013-12-09,107.54,108.31,107.25,107.9,754273,0
2013-12-10,107.12,108.46,107,107.99,851348,0
2013-12-11,108.28,108.28,106.41,106.51,1183746,0
2013-12-12,107.37,108.01,105.68,105.74,1446088,0
2013-12-13,106.23,106.96,104.81,105.37,936942,0
2013-12-16,105.58,105.95,105.09,105.19,909716,0
2013-12-17,104.98,105.38,103.95,104.21,983190,0
2013-12-18,104.53,105.9,102.83,105.7,1278141,0
2013-12-19,105.73,106.03,103.48,104.29,850810,0
2013-12-20,104.25,104.96,103.95,104.95,1724506,0
2013-12-23,105.66,105.82,104.14,104.27,831988,0
2013-12-24,104.28,104.7,104.02,104.5,387627,0
2013-12-26,105.3,105.64,104.31,104.92,574199,0
2013-12-27,105.43,106.18,104.82,106.03,972074,0
2013-12-30,106.34,106.38,105.44,105.7,466396,0
2013-12-31,105.72,106.31,105.17,105.43,850991,0
2014-01-02,105.44,106.34,104.94,105.44,1011500,0
2014-01-03,104.98,107.26,104.98,106.79,827254,0
2014-01-06,107.48,108.4,106.79,108.37,1585817,0
2014-01-07,108.38,108.91,107.3,107.91,1103816,0
2014-01-08,107.55,108.93,107.11,108.19,997862,0
2014-01-09,106.49,108.55,106.49,107.79,700148,0
2014-01-10,108.21,108.89,107.78,108.6,715620,0
2014-01-13,108.2,108.95,107.37,107.73,730391,0
2014-01-14,108.06,108.86,107.77,108.54,720178,0
2014-01-15,108.76,109.65,108.61,109.36,882124,0
2014-01-16,110.1,110.19,109.18,109.54,1001217,0
2014-01-17,109.64,109.88,108.48,108.68,1007644,0
2014-01-21,109.22,109.64,108.54,108.91,889134,0
2014-01-22,109.26,109.77,108.42,108.71,1293818,0
2014-01-23,108.09,108.27,107.42,107.59,1272748,0
2014-01-24,106.09,107.1,106.09,106.56,1352617,0
2014-01-27,105.97,107.2,105.56,105.56,1091856,0
2014-01-28,105.21,106.56,104.78,104.8,1662579,0
2014-01-29,108.22,111.28,104.37,104.88,2080836,0
2014-01-30,101.78,109.92,101.78,108.92,3050668,0
2014-01-31,108.17,110.61,108.17,110.15,1777379,0
2014-02-03,110.15,110.96,109.76,109.94,1578986,0
2014-02-04,110.44,111.53,109.73,111.43,1663757,0
2014-02-05,111.13,112.64,110.79,112.37,1601796,0
2014-02-06,112.5,113.33,112.43,113.24,969694,0
2014-02-07,113.5,114.26,113.03,113.97,1013281,0
2014-02-10,114.37,115.71,113.85,115.33,1200956,0
2014-02-11,115.05,116.71,114.7,115.61,1410947,0
2014-02-12,115.56,115.85,114.68,114.89,1619434,0
2014-02-13,114.62,115.48,114.34,114.44,1118051,0
2014-02-14,114.48,115.08,114.44,115.02,660400,0
2014-02-18,114.78,115.69,114.57,115.49,775843,0
2014-02-19,115.38,115.74,114.24,114.44,755082,0
2014-02-20,114.81,115.32,113.95,114.92,827262,0
2014-02-21,114.79,115.55,113.98,114.71,698724,0
2014-02-24,114.81,116.09,114.59,115.23,779019,0
2014-02-25,114.87,115.68,114.68,115.24,859032,0
2014-02-26,115.82,115.85,114.19,114.5,778423,0
2014-02-27,114.63,114.78,113.2,113.5,811771,0
2014-02-28,113.79,115.47,113.34,115,1268427,0
2014-03-03,114.73,115.53,114.53,115.04,772892,0
2014-03-04,116.12,116.37,115.58,116.33,595668,0
2014-03-05,115.98,116.27,114.06,114.87,835552,0
2014-03-06,114.87,114.98,113.51,114,923215,0
2014-03-07,114.19,114.5,113.19,114.32,902835,0
2014-03-10,114.29,114.49,113.19,113.73,521286,0
2014-03-11,113.94,114.84,113.43,114.68,505644,0
2014-03-12,114.42,115.2,114.23,115.17,710315,0
2014-03-13,115.47,115.49,113.77,115.16,698215,0
2014-03-14,115.08,116.24,115.08,115.68,777133,0
2014-03-17,115.91,116.44,115.24,116,765539,0
2014-03-18,115.88,116.24,115.4,115.98,895436,0
2014-03-19,116.05,116.67,113.9,115.07,1932361,0
2014-03-20,114.58,115.48,114.2,114.75,1458266,0
2014-03-21,115.88,116.46,114.71,115.75,1428528,0
2014-03-24,116.11,116.27,114.86,115.59,823754,0
2014-03-25,116.21,117.51,115.62,117.32,692456,0
2014-03-26,117.28,117.28,115.65,115.96,1043207,0
2014-03-27,115.82,116.87,115.53,116.55,1004854,0
2014-03-28,117.11,117.83,116.76,117.06,949478,0
2014-03-31,117.44,118.91,116.42,118.15,1316910,0
2014-04-01,118.15,118.26,116.99,118.1,856459,0
2014-04-02,117.92,119.01,117.37,118.57,808991,0
2014-04-03,123.88,123.88,118.34,118.83,1256683,0
2014-04-04,119.54,120.65,118.64,120.05,1289365,0
2014-04-07,120.02,121.4,119.93,120.15,931368,0
2014-04-08,120,120.56,119.49,120.4,800333,0
2014-04-09,120.33,120.88,119.68,119.95,735746,0
2014-04-10,120.09,121,119.01,119.49,964808,0
2014-04-11,118.87,119.93,118.49,118.99,1111167,0
2014-04-14,119.61,120.26,118.99,119.88,642949,0
2014-04-15,119.8,121.19,119.26,121.06,1047994,0
2014-04-16,121.31,121.67,120.74,121.63,1052072,0
2014-04-17,121.14,121.35,119.62,120.23,1334791,0
2014-04-21,120.16,121.01,119.91,120.78,948097,0
2014-04-22,120.71,121.21,119.45,121.08,628703,0
2014-04-23,120.68,121.37,119.68,119.97,1236525,0
2014-04-24,119.16,121.47,118.82,120.51,1063794,0
2014-04-25,120.6,121.86,120.48,121.76,802555,0
2014-04-28,122.16,123.44,122.16,123.12,1001969,0
2014-04-29,123.29,123.47,122.24,122.84,627770,0
2014-04-30,122.84,123.35,121.86,122.85,656900,0
2014-05-01,123.04,123.23,121.45,122.69,800927,0
2014-05-02,121.81,123.37,121.81,123.32,928330,0
2014-05-05,122.9,124.41,122.6,124.38,546153,0
2014-05-06,123.5,124.26,123.3,123.74,588939,0
2014-05-07,124.41,125.69,123.67,125.15,1164075,0
2014-05-08,125.12,125.96,124.72,125.64,755538,0
2014-05-09,125.53,125.95,124.6,125.36,669993,0
2014-05-12,125.41,126.53,125.3,126.35,630050,0
2014-05-13,125.92,127.11,124.93,125.18,649082,0
2014-05-14,125.41,125.8,124.73,125.12,459668,0
2014-05-15,125.25,126.35,124.91,126.18,1324968,0
2014-05-16,126,126.59,125.47,126.52,825578,0
2014-05-19,126.33,126.85,125.68,126.73,848399,0
2014-05-20,126.23,126.89,125.65,126.29,837524,0
2014-05-21,126.35,127.02,125.34,125.79,723216,0
2014-05-22,125.67,126.32,125.11,125.38,671656,0
2014-05-23,125.65,126.08,125.45,126.02,530988,0
2014-05-27,126.21,126.85,126.11,126.51,820531,0
2014-05-28,126.51,126.71,125.55,126.21,940277,0
2014-05-29,126.35,126.54,125.52,126.3,674314,0
2014-05-30,126.41,127.7,125.81,127.63,1855499,0
2014-06-02,127.54,128.14,127.48,127.64,1115603,0
2014-06-03,127.32,128.26,127.24,128.09,553842,0
2014-06-04,127.75,128.58,127.64,128.32,646371,0
2014-06-05,128.45,130.04,127.95,129.94,745597,0
2014-06-06,129.87,129.94,127.81,128.24,829354,0
2014-06-09,128.31,128.92,125.38,125.88,1407993,0
2014-06-10,125.51,126.18,124.88,125.13,964351,0
2014-06-11,125.13,125.45,124.39,125.03,694569,0
2014-06-12,125,125.65,124.2,125.32,812989,0
2014-06-13,125.65,126.22,124.63,125.98,633135,0
2014-06-16,125.69,126.22,125.03,125.19,623836,0
2014-06-17,125.13,126.24,124.62,126.2,1305910,0
2014-06-18,125.72,126.88,124.91,126.64,708873,0
2014-06-19,126.57,127.23,126.36,127.22,781775,0
2014-06-20,127.73,127.75,126.35,127.12,1858319,0
2014-06-23,127.1,128.07,126.81,127.52,756653,0
2014-06-24,127.1,128.18,127.1,128.17,612365,0
2014-06-25,127.77,128.62,127.77,128.51,634978,0
2014-06-26,128.37,128.82,127.83,128.22,400866,0
2014-06-27,128,129.18,127.82,129.12,499470,0
2014-06-30,129.31,129.75,127.8,128.98,688728,0
2014-07-01,128.94,129.65,128.21,129.17,821155,0
2014-07-02,129.21,129.35,128.15,129.31,400302,0
2014-07-03,129.08,129.39,127.82,128.84,335575,0
2014-07-07,128.64,129.63,128.63,129.42,572723,0
2014-07-08,129.17,130.61,129.12,130.13,446073,0
2014-07-09,130.53,130.61,129.16,130.18,524730,0
2014-07-10,129.54,131.37,129.42,130.44,687929,0
2014-07-11,130.15,130.88,129.76,130.5,585164,0
2014-07-14,130.71,131.81,130.29,131.77,545014,0
2014-07-15,131.82,132.75,131.53,132.48,782019,0
2014-07-16,132.67,133.2,131.99,133.05,535406,0
2014-07-17,132.44,133.26,131.97,132.55,622279,0
2014-07-18,132.82,133.84,132.24,133.63,731399,0
2014-07-21,133.44,133.49,132.68,132.68,504695,0
2014-07-22,132.83,133.62,132.67,132.78,740091,0
2014-07-23,132.79,133.05,131.66,131.66,1341592,0
2014-07-24,136.05,136.97,132.81,135.3,1648532,0
2014-07-25,135.04,135.11,133.86,134.23,655739,0
2014-07-28,134.34,136.85,134.34,136.24,752156,0
2014-07-29,135.69,136.47,134.85,135.73,736598,0
2014-07-30,135.73,137.31,135.73,136.95,931145,0
2014-07-31,136.35,136.84,134.31,134.32,1078385,0
2014-08-01,134.43,135.85,134.17,134.86,990101,0
2014-08-04,134.79,136.72,133.82,136.34,590133,0
2014-08-05,135.51,136.36,134.5,135.01,674789,0
2014-08-06,135.35,135.7,134.38,135.5,624403,0
2014-08-07,135.65,136.1,134.65,135.22,629257,0
2014-08-08,135.67,135.9,134.65,135.87,560192,0
2014-08-11,135.87,137.19,135.59,136.56,559155,0
2014-08-12,136.16,137.08,136.1,136.47,635334,0
2014-08-13,136.43,138.73,136.43,138.28,641802,0
2014-08-14,138.12,138.6,136.85,137.4,583589,0
2014-08-15,137.34,137.7,136.15,136.93,1778273,0
2014-08-18,137.72,139.1,137.47,139.05,671542,0
2014-08-19,139.37,140.03,138.4,139.73,606462,0
2014-08-20,139.34,141.14,138.69,140.62,1067220,0
2014-08-21,140.61,141.66,140.51,140.98,835449,0
2014-08-22,140.66,140.87,138.43,139.36,996843,0
2014-08-25,139.98,140.14,138.5,138.98,785035,0
2014-08-26,138.97,139.31,138.53,138.92,554896,0
2014-08-27,139.15,139.69,138.41,138.97,682029,0
2014-08-28,138.26,139.45,137.83,138.45,570477,0
2014-08-29,138.78,140.13,138.43,139.76,823798,0
2014-09-02,140,140.13,138.91,139.81,563204,0
2014-09-03,139.85,140.18,139.06,139.96,835742,0
2014-09-04,139.77,141.19,139.45,140.13,589952,0
2014-09-05,140.31,141.47,139.73,141.37,785632,0
2014-09-08,141.65,142.54,141.63,142.07,867642,0
2014-09-09,141.74,141.94,140.87,141.34,484383,0
2014-09-10,138.32,138.78,134.97,135.13,2615359,0
2014-09-11,135.14,136.21,134.62,135.59,1469055,0
2014-09-12,135.42,135.42,130.7,131.51,1240168,0
2014-09-15,131.26,132.64,130.04,130.7,1042920,0
2014-09-16,130.98,132.29,130.96,131.89,1039609,0
2014-09-17,132.35,133.09,131.59,131.83,1095833,0
2014-09-18,131.93,132.55,130.46,130.83,1850952,0
2014-09-19,131.48,132.16,130.68,131.53,3012093,0
2014-09-22,131.27,131.8,130.8,131.53,1381753,0
2014-09-23,131.57,132.6,130.91,130.94,1011914,0
2014-09-24,130.81,131.94,128.77,128.85,1554084,0
2014-09-25,128.96,129.33,127.55,127.84,1178156,0
2014-09-26,128.89,129.34,127.39,128.99,1088653,0
2014-09-29,128.39,128.94,127.51,128.9,817217,0
2014-09-30,128.9,129.5,127.71,128.94,1511746,0
2014-10-01,129.07,130.44,128.96,129.49,1701011,0
2014-10-02,129.09,130.43,129.09,129.8,1186994,0
2014-10-03,130.23,130.9,129.45,130.51,936966,0
2014-10-06,130.59,131.57,130.04,130.7,663620,0
2014-10-07,130.56,131.56,130.04,130.08,637918,0
2014-10-08,130.21,132.98,130.21,132.96,986447,0
2014-10-09,133.16,134.98,132.83,133.44,1093632,0
2014-10-10,134.09,135.18,133.74,133.76,1083135,0
2014-10-13,133.7,135.5,133.7,134.67,1428657,0
2014-10-14,135.42,137.63,134.75,137.22,1273031,0
2014-10-15,136.38,138.03,135.93,136.92,1425041,0
2014-10-16,135.75,136.98,134.44,135.84,853335,0
2014-10-17,135.9,136.64,134.74,136.63,1143318,0
2014-10-20,136.39,137.59,136.17,137.51,914639,0
2014-10-21,138.03,138.03,136.53,137.83,1061678,0
2014-10-22,138.3,138.91,137.54,138.37,770741,0
2014-10-23,138.93,139.32,138.14,138.63,987693,0
2014-10-24,138.81,139.46,137.46,138.31,895749,0
2014-10-27,138.46,139.54,138.23,139.44,976987,0
2014-10-28,137.31,139.37,137.18,138.6,1078002,0
2014-10-29,138.63,139.75,138.31,139.38,929736,0
2014-10-30,139.01,140.53,138.44,140.47,591480,0
2014-10-31,140.88,142.52,140.47,142.51,1173469,0
2014-11-03,142.81,144.69,142.57,144.61,1027053,0
2014-11-04,145.1,146.11,143.74,145.97,880220,0
2014-11-05,145.86,145.86,143.74,144.6,935283,0
2014-11-06,144.79,145.44,143.48,143.76,678286,0
2014-11-07,143.38,144.74,142.7,143.85,1003094,0
2014-11-10,143.73,145.51,143.54,145.45,640007,0
2014-11-11,145.16,145.2,143.88,144.7,423432,0
2014-11-12,144.73,144.8,143.06,143.52,649897,0
2014-11-13,144.02,145.07,143.24,144.82,530219,0
2014-11-14,144.83,145.07,143.08,143.35,578157,0
2014-11-17,143.4,144.83,143.1,144.64,494681,0
2014-11-18,144.36,145.03,143.56,144.73,570492,0
2014-11-19,144.29,145.01,143.31,143.46,446538,0
2014-11-20,143.36,143.76,142.77,143.76,382551,0
2014-11-21,144.19,144.64,143.59,143.98,928966,0
2014-11-24,144.72,144.89,143.88,144.2,769289,0
2014-11-25,144.04,144.53,143.57,143.71,1268060,0
2014-11-26,144.4,147.07,144.4,146.71,943466,0
2014-11-28,147.15,148.67,146.61,147.08,498173,0
2014-12-01,147.12,149.62,146.63,147.91,767775,0
2014-12-02,147.65,148.59,147.06,148.33,597384,0
2014-12-03,148.34,148.37,146.8,147.77,580433,0
2014-12-04,148.09,148.37,147.38,148.19,673234,0
2014-12-05,147.43,147.49,145.71,146.91,972315,0
2014-12-08,147.24,149.52,147.24,149.02,759736,0
2014-12-09,148.11,150.4,147.89,149.24,500549,0
2014-12-10,148.96,151.05,148.96,150.57,701091,0
2014-12-11,150.91,151.17,149.69,150.29,750303,0
2014-12-12,149.87,151.81,148.94,149.04,821435,0
2014-12-15,149.23,150.38,147.4,148.15,819623,0
2014-12-16,148.33,148.96,146,147.33,1191977,0
2014-12-17,148.27,151.7,148.11,150.83,1003882,0
2014-12-18,151.61,152.39,150.91,151.71,1031000,0
2014-12-19,152.37,152.44,150.9,151.46,1804217,0
2014-12-22,152.1,154.86,152.09,154.75,826694,0
2014-12-23,155.13,155.61,153.07,153.84,1107044,0
2014-12-24,153.57,154.19,152.25,152.69,319861,0
2014-12-26,153.01,153.46,152.5,153.13,431790,0
2014-12-29,153.1,154.32,152.38,154.21,661285,0
2014-12-30,153.75,154.65,152.76,153.03,595816,0
2014-12-31,153.58,154.37,150.32,150.46,599594,0
2015-01-02,151.09,153.32,150.88,152.71,614408,0
2015-01-05,152.56,153.77,152.09,153.73,1227495,0
2015-01-06,154.33,156.39,153.75,155.84,1067946,0
2015-01-07,156.92,157.95,155.65,157.61,885830,0
2015-01-08,157.61,159.45,156.95,159.08,852801,0
2015-01-09,159.46,160.66,157.8,159.6,655064,0
2015-01-12,161.17,161.76,160.19,160.99,800822,0
2015-01-13,161.34,162.15,159.98,160.82,682223,0
2015-01-14,160.72,162.88,159.86,162.85,735254,0
2015-01-15,163.06,163.83,162.54,163.49,656010,0
2015-01-16,163.8,165.27,162.54,164.92,688735,0
2015-01-20,165.99,166.4,161.38,161.68,1019128,0
2015-01-21,161.87,163.22,160.66,162.94,668724,0
2015-01-22,163.2,165.35,162.6,164.82,729877,0
2015-01-23,165.21,165.61,164.23,164.78,611745,0
2015-01-26,164.53,166.09,164,166.04,575433,0
2015-01-27,165.82,166.99,164.8,165.26,679686,0
2015-01-28,165.68,166.57,163.15,163.54,1774150,0
2015-01-29,162.85,164.68,160.56,161.1,1202360,0
2015-01-30,160.23,162,159.03,159.32,1273451,0
2015-02-02,159.2,159.23,156.24,158.99,1123740,0
2015-02-03,159.33,160.06,157.17,159.96,853593,0
2015-02-04,159.89,160.59,158.36,159.66,746667,0
2015-02-05,160.05,161.56,159.5,161.18,833028,0
2015-02-06,161.18,161.18,155.09,155.8,1181577,0
2015-02-09,155.87,156.92,154.87,155.12,1167496,0
2015-02-10,155.82,156.87,154.18,156.63,2075051,0
2015-02-11,157.07,158.6,155.8,156.98,964171,0
2015-02-12,157.44,159.75,156.54,159.71,927997,0
2015-02-13,159.24,159.45,156.52,157.32,637418,0
2015-02-17,156.89,158.61,156.54,157.25,691958,0
2015-02-18,157.26,159.69,156,159.52,957391,0
2015-02-19,159.52,159.52,155.43,155.68,1209934,0
2015-02-20,155.46,157.57,154.85,157.48,942183,0
2015-02-23,158.14,159.77,157.54,159.77,859199,0
2015-02-24,158.99,159.06,154.79,155.56,1196846,0
2015-02-25,155.47,157.28,154.62,154.71,755213,0
2015-02-26,154.74,154.88,152.84,153.09,839166,0
2015-02-27,153.45,155.03,152.57,155.03,1159423,0
2015-03-02,155.1,157.83,155.05,156.24,728796,0
2015-03-03,155.32,156.1,154.08,155.48,511524,0
2015-03-04,155.22,156.14,154.23,154.85,1073540,0
2015-03-05,155.37,157.78,155.23,156.49,756157,0
2015-03-06,154.6,154.6,150.91,151.64,1424147,0
2015-03-09,152.55,153.7,152.45,153.32,1073646,0
2015-03-10,153.3,154.86,153.16,153.65,939007,0
2015-03-11,153.46,155.22,153.33,154.07,884391,0
2015-03-12,154.83,158.05,154.83,157.67,1031083,0
2015-03-13,157.98,158.73,156.84,157.21,768536,0
2015-03-16,158.04,160.33,157.78,159.91,1141619,0
2015-03-17,159.42,160.38,158.72,159.19,492087,0
2015-03-18,159.33,162.28,158.17,161.77,1223598,0
2015-03-19,161.18,162.86,159.76,161,1033691,0
2015-03-20,161.67,165.86,161.67,165.61,1416001,0
2015-03-23,165.94,167.2,164.86,166.57,1566715,0
2015-03-24,166.64,167.34,165.12,166.06,979183,0
2015-03-25,166.06,167.14,162.75,162.88,1013276,0
2015-03-26,162.78,163.65,161.22,162.07,496776,0
2015-03-27,161.89,163.03,160.68,161.49,566194,0
2015-03-30,162.25,163.65,161.53,163.41,562766,0
2015-03-31,162.78,163.87,161.46,161.61,1262592,0
2015-04-01,161.76,162.33,160.02,160.37,653650,0
2015-04-02,160.73,162.75,160.17,162.1,706798,0
2015-04-06,162.32,163.65,161.91,163.07,572791,0
2015-04-07,162.64,162.93,160.02,160.07,789963,0
2015-04-08,160.68,161.62,160.3,161.28,632842,0
2015-04-09,160.73,160.88,156.31,156.98,933276,0
2015-04-10,157.76,158.89,156.02,156.12,709388,0
2015-04-13,156.12,157.01,155.58,155.58,518997,0
2015-04-14,155.94,158.07,155.94,157.25,452587,0
2015-04-15,156.86,157.39,155.33,155.84,748081,0
2015-04-16,155.32,157.63,154.87,156.8,453696,0
2015-04-17,156.29,157.23,155.13,156.12,748306,0
2015-04-20,156.16,157.1,155.49,156.06,440743,0
2015-04-21,156.4,157.54,156.4,156.81,533550,0
2015-04-22,156.61,158.92,156.16,158.29,459245,0
2015-04-23,158.28,159.37,157.85,158.81,421859,0
2015-04-24,158.75,160.02,158.53,158.85,428200,0
2015-04-27,159.46,160.58,158.94,159.11,942147,0
2015-04-28,159.05,160.23,157,158.78,941520,0
2015-04-29,157.43,158.73,154.27,155.6,1027532,0
2015-04-30,154.83,156.2,151.61,152.44,1373817,0
2015-05-01,153.44,156.25,153.12,155.49,819244,0
2015-05-04,157.09,158.26,156.08,156.72,905924,0
2015-05-05,156.2,156.27,151.53,151.83,819244,0
2015-05-06,151.94,153.22,150.98,151.61,901628,0
2015-05-07,151.86,155.22,151.86,153.96,741133,0
2015-05-08,156.8,158.06,155.81,156.3,645564,0
2015-05-11,155.51,156.36,152.41,152.65,548102,0
2015-05-12,151.68,154.61,150.65,153.28,754121,0
2015-05-13,153.71,155.46,151.63,152.2,797296,0
2015-05-14,152.82,155.16,152.21,155.07,552416,0
2015-05-15,155.64,157,155.11,156.24,611837,0
2015-05-18,155.7,156.78,155.15,155.69,788537,0
2015-05-19,155.16,156.38,154.39,155.48,341762,0
2015-05-20,155.86,156.39,154.87,155.33,603307,0
2015-05-21,155.79,155.79,153.27,153.6,620551,0
2015-05-22,154.26,155.14,152.79,154.2,423476,0
2015-05-26,153.92,154.05,152.25,152.89,663688,0
2015-05-27,153.55,155.74,153.15,155.31,483957,0
2015-05-28,155.3,156,154.93,155.63,470196,0
2015-05-29,155.92,156.5,153.53,154.44,1677623,0
2015-06-01,154.72,156.4,153.93,156.1,726285,0
2015-06-02,155.47,155.73,153.08,153.38,520257,0
2015-06-03,153.28,153.35,149.24,149.7,784854,0
2015-06-04,147.91,150.35,147.91,149.34,566215,0
2015-06-05,148.11,150.7,147.22,149.38,931474,0
2015-06-08,149.53,150.27,148.47,149.28,1066775,0
2015-06-09,149.13,150.16,148.25,149.01,730236,0
2015-06-10,148.77,150.94,147.84,149.65,542957,0
2015-06-11,150.52,151.64,150.49,151.16,786541,0
2015-06-12,151.13,151.63,150.33,150.77,445146,0
2015-06-15,150.58,151.07,149.53,150.96,1184935,0
2015-06-16,151.32,153.37,149.67,152.59,653111,0
2015-06-17,152.64,154.79,151.48,154.55,755096,0
2015-06-18,154.99,157.5,154.85,156.1,807277,0
2015-06-19,155.59,155.86,153.84,153.84,950665,0
2015-06-22,154.36,154.74,152.93,152.96,1130384,0
2015-06-23,152.63,152.86,150.91,150.91,745332,0
2015-06-24,151.18,152.13,150.4,150.55,504116,0
2015-06-25,150.83,151.96,149.64,149.8,576999,0
2015-06-26,150.4,151.57,149.35,151.36,789904,0
2015-06-29,153.05,153.05,148.71,148.71,771290,0
2015-06-30,150.11,150.55,148.64,149.45,672760,0
2015-07-01,150.14,152.32,148.61,152.32,829485,0
2015-07-02,153.63,155.09,152.33,153.29,600451,0
2015-07-06,152.58,154.44,152.5,154.2,563545,0
2015-07-07,154.88,157.39,154.01,156.51,685068,0
2015-07-08,155.82,156.85,154.87,155.79,606334,0
2015-07-09,156.82,159.59,155.17,155.82,569108,0
2015-07-10,156.12,157.65,155.42,156.38,679720,0
2015-07-13,157.78,158.5,155.48,156.44,758025,0
2015-07-14,156.85,157.76,154.7,157.23,714357,0
2015-07-15,157.23,158.3,156.29,157.61,451237,0
2015-07-16,157.99,159.24,157.71,158.75,429504,0
2015-07-17,158.32,158.9,157.53,158.19,487380,0
2015-07-20,157.43,158.85,157.12,158.37,573173,0
2015-07-21,158.92,160.3,157.37,157.6,628157,0
2015-07-22,157.82,159.72,157.67,158.93,492193,0
2015-07-23,158.59,158.94,156.38,157.57,487380,0
2015-07-24,157.24,158.71,156.52,158.24,468230,0
2015-07-27,158.44,159.99,157.38,157.6,613716,0
2015-07-28,158.49,160.94,157.62,158.8,821034,0
2015-07-29,159.03,159.91,157.47,159.51,878161,0
2015-07-30,159.12,160.62,158.35,160.05,647198,0
2015-07-31,161.52,162.77,160.97,161.11,784449,0
2015-08-03,161.19,162.93,160.84,162.62,681167,0
2015-08-04,162.3,163.4,161.09,161.39,550814,0
2015-08-05,161.75,162.27,160.31,161.14,500857,0
2015-08-06,160.92,161.78,159.19,161.49,545913,0
2015-08-07,161.42,162.51,160.01,162.51,510056,0
2015-08-10,163.01,163.49,161.91,162.43,707640,0
2015-08-11,162.06,164.92,161.98,163.79,851229,0
2015-08-12,163.34,164.46,162.28,164.23,789690,0
2015-08-13,163.61,165.55,163.06,164.61,642171,0
2015-08-14,164.64,165.88,163.14,165.56,867566,0
2015-08-17,165.57,166.94,164.78,166.94,832694,0
2015-08-18,166.84,168.5,166.84,167.97,683462,0
2015-08-19,166.8,167.73,165.89,166.51,625375,0
2015-08-20,166.71,168.27,165.18,165.84,731818,0
2015-08-21,165.36,166.17,162.15,162.15,933357,0
2015-08-24,161.18,161.2,154.47,154.75,1398326,0
2015-08-25,157.82,157.83,151.72,151.88,1179401,0
2015-08-26,155.31,156.21,152.82,155.64,1047714,0
2015-08-27,156.81,159.06,155.55,157.63,961492,0
2015-08-28,157.65,158.21,156.33,157.7,558411,0
2015-08-31,157.6,159.39,154.23,154.3,1868213,0
2015-09-01,152.47,153.36,150.04,151.26,791721,0
2015-09-02,152.9,153.74,151.21,152.49,792149,0
2015-09-03,152.94,153.8,151.96,152.49,481495,0
2015-09-04,150.91,151.85,148.92,150.06,646665,0
2015-09-08,151.77,153.22,150.74,152.17,725292,0
2015-09-09,153.23,155.51,150.42,150.62,891210,0
2015-09-10,150.46,152.99,150.45,151.3,969568,0
2015-09-11,151.28,154.96,151.28,154.96,1336973,0
2015-09-14,155.65,156.14,153.59,154.11,907255,0
2015-09-15,154.4,156.78,153.55,156.14,521397,0
2015-09-16,156,158.34,156,157.58,563866,0
2015-09-17,157.44,161.82,156.37,158.76,956658,0
2015-09-18,157.84,162.13,157.2,159.71,1196944,0
2015-09-21,159.69,162.09,159.68,161.1,456784,0
2015-09-22,160.52,160.95,158.75,159.41,632329,0
2015-09-23,159.35,160.76,158.72,160.22,570480,0
2015-09-24,159.72,160.53,157.02,158.31,843338,0
2015-09-25,160.15,161.11,156.73,159.53,596386,0
2015-09-28,159.37,160.73,156.5,157.47,729114,0
2015-09-29,157.88,163.11,157.33,162.73,1310191,0
2015-09-30,164.14,164.67,162.73,164.64,1167469,0
2015-10-01,165.35,165.84,162.65,165.03,1130834,0
2015-10-02,164.62,167.1,163.08,165.55,636405,0
2015-10-05,165.88,167.23,165.23,166.71,680214,0
2015-10-06,166.3,167.26,164.35,165.32,894345,0
2015-10-07,165.3,166.47,164.19,166.47,858304,0
2015-10-08,166.46,168.16,164.86,167.82,731872,0
2015-10-09,167.5,168.6,166.64,168.52,592549,0
2015-10-12,168.92,170.4,167.78,169.7,647368,0
2015-10-13,169.09,170.69,168.29,169.24,818948,0
2015-10-14,169.81,169.97,166.88,167.38,600195,0
2015-10-15,167.52,170.22,167.52,170.22,545083,0
2015-10-16,171.24,173.31,169.52,172.71,987686,0
2015-10-19,172.55,174.62,172.11,174.46,679081,0
2015-10-20,174.08,175.66,172.88,173.91,630133,0
2015-10-21,174.67,175.1,173.27,173.5,705749,0
2015-10-22,174.41,174.98,172.8,174,871407,0
2015-10-23,173.43,176,170.65,172.2,707553,0
2015-10-26,172.95,174.63,170.48,171.38,873850,0
2015-10-27,168.58,171.25,167.05,168.49,1258581,0
2015-10-28,169.11,169.84,164.29,166.73,1028252,0
2015-10-29,166.17,167.79,165.08,167.57,872999,0
2015-10-30,167.87,168.1,164.07,164.65,946166,0
2015-11-02,164.65,169.75,164.37,169.66,1034780,0
2015-11-03,168.7,169.87,166.23,167.36,699801,0
2015-11-04,167.87,168.46,166.41,167.72,704705,0
2015-11-05,167.22,168.57,165.89,167.08,550923,0
2015-11-06,168.14,168.14,161.32,162.85,697466,0
2015-11-09,162.43,162.77,158.98,160.28,837739,0
2015-11-10,159.35,164.03,159.31,162.43,767234,0
2015-11-11,162.6,164.8,162.26,163.79,415738,0
2015-11-12,163.66,165.58,162.24,163.68,746633,0
2015-11-13,164.44,164.9,162.38,162.57,526603,0
2015-11-16,162.58,164.5,159.16,164.24,743765,0
2015-11-17,163.86,166.33,163.21,164.94,591275,0
2015-11-18,165.42,166.42,163.66,166.12,617185,0
2015-11-19,166.12,167.87,165.32,167.06,436127,0
2015-11-20,167.57,169.83,167.35,169.53,541576,0
2015-11-23,169.7,171.11,169.22,170.93,586178,0
2015-11-24,169.74,170.3,167.44,168.98,1066269,0
2015-11-25,169.25,171.59,168.2,170.48,613468,0
2015-11-27,170.25,172.69,169.37,171.71,569930,0
2015-11-30,172.14,174.22,170.58,171.19,2450369,0
2015-12-01,172,174.1,171.47,174.1,920157,0
2015-12-02,173.72,174.51,170.07,170.31,877719,0
2015-12-03,169.51,172,165.13,165.95,1167841,0
2015-12-04,167.06,171.6,166.45,171.48,854417,0
2015-12-07,169.79,172.23,167.79,168.6,861319,0
2015-12-08,168.4,169.45,167.75,168.9,1014357,0
2015-12-09,167.73,169.32,165.93,166.79,822559,0
2015-12-10,167.33,167.44,163.65,163.65,1119472,0
2015-12-11,163.5,165.32,162.39,164.74,1303606,0
2015-12-14,164.49,165.82,161.68,164.15,1089598,0
2015-12-15,165.64,168.11,165.05,166.54,790913,0
2015-12-16,167.33,170.86,166.64,170.37,966555,0
2015-12-17,170.46,171.14,167.44,168.56,739306,0
2015-12-18,167.76,169.41,166.89,167.8,3703641,0
2015-12-21,168.96,170.48,168.41,169.46,587239,0
2015-12-22,170.17,172.34,170.12,170.27,665699,0
2015-12-23,170.56,172.49,170.37,172.4,560690,0
2015-12-24,172.11,172.91,170.82,172.08,519645,0
2015-12-28,171.47,173.26,171.16,173.17,542123,0
2015-12-29,174.4,175.95,173.37,175.92,584155,0
2015-12-30,175.63,176.71,175.39,175.71,466088,0
2015-12-31,175.76,176.64,174.35,174.58,519394,0
2016-01-04,172.89,173.22,169.96,171.34,851147,0
2016-01-05,172.02,175.52,171.39,175.28,953710,0
2016-01-06,173.73,174.67,172.94,173.97,867607,0
2016-01-07,172.04,174.9,171.48,173.18,943886,0
2016-01-08,173.64,174.85,170.03,170.11,842983,0
2016-01-11,170.34,172.36,169.89,171.18,882643,0
2016-01-12,171.7,171.7,169.34,170.2,978332,0
2016-01-13,170.26,172.63,167.77,167.8,863749,0
2016-01-14,168.51,170,166.67,167.05,919192,0
2016-01-15,165.38,169.73,162.58,166.57,1074713,0
2016-01-19,167.83,169.86,166.39,169.1,1196975,0
2016-01-20,168.76,169,160.51,162.61,1197169,0
2016-01-21,163.7,164.68,161.5,162.42,873070,0
2016-01-22,164.17,165.79,163.24,165.27,731850,0
2016-01-25,165.82,168.28,164.32,165.22,896753,0
2016-01-26,165.67,169.23,165.67,168.76,930087,0
2016-01-27,168.36,168.79,165.45,166.48,660132,0
2016-01-28,166.08,166.93,161.19,161.89,1069419,0
2016-01-29,163.53,164.6,157.57,162.59,2000977,0
2016-02-01,162.02,164.81,161.19,163.05,875477,0
2016-02-02,163.5,164.48,159.5,159.7,1005229,0
2016-02-03,160.97,161.63,157.53,160.31,1361703,0
2016-02-04,161,164.09,158.51,162.26,883001,0
2016-02-05,161.16,162.56,157.31,157.64,963590,0
2016-02-08,157.5,158.61,152.99,155.06,1136870,0
2016-02-09,153.75,155.77,152.32,152.76,982545,0
2016-02-10,153.78,157.41,153.13,156,838201,0
2016-02-11,153.39,154.7,152.47,153.18,960389,0
2016-02-12,154.82,156.26,153.59,155.9,921173,0
2016-02-16,157.25,157.27,154.35,156.8,1534927,0
2016-02-17,157.44,160.16,156.34,159.06,749726,0
2016-02-18,158.67,161.03,158.45,159.64,528595,0
2016-02-19,159.15,162.57,157.56,161.28,700746,0
2016-02-22,162.08,163.6,161.7,162.21,596314,0
2016-02-23,161.72,164.05,159.41,161.62,467207,0
2016-02-24,161.07,163.43,159.45,160.94,913403,0
2016-02-25,162.15,164,161.12,163.75,571560,0
2016-02-26,163.71,163.91,162,162.52,671435,0
2016-02-29,162.52,164.99,162.19,162.73,1133161,0
2016-03-01,163.77,168.43,162.92,168.43,1083272,0
2016-03-02,168.05,170.09,165.54,169.26,722654,0
2016-03-03,169.25,170.51,167.57,170.46,721266,0
2016-03-04,170.25,170.95,168.87,170.68,933698,0
2016-03-07,169.14,171.13,168.34,170.87,575670,0
2016-03-08,170.84,171.81,169.76,170.04,739693,0
2016-03-09,169.73,172.51,169.18,171.11,487216,0
2016-03-10,172.09,172.53,168.47,170.13,501744,0
2016-03-11,171.93,173.71,170.47,173.71,922887,0
2016-03-14,173.87,174.21,172.22,173.8,717664,0
2016-03-15,173.08,174.82,172.51,174.49,490174,0
2016-03-16,173.91,175.85,172.96,175.58,536662,0
2016-03-17,175.98,179.47,175.2,179.15,903236,0
2016-03-18,179.26,180.54,177.35,177.35,1447712,0
2016-03-21,177.35,177.92,174.72,175.43,689755,0
2016-03-22,175.5,177.12,175.28,176.21,573685,0
2016-03-23,176.39,176.91,175.36,175.89,573042,0
2016-03-24,175.5,175.96,174.3,175.49,520483,0
2016-03-28,176.39,177.72,175.59,177.24,674219,0
2016-03-29,177.36,181.13,177.26,181.1,901156,0
2016-03-30,181.79,181.93,180.22,180.33,679411,0
2016-03-31,180.71,181.64,179.77,181.64,972864,0
2016-04-01,181.33,181.94,180.22,181.33,577336,0
2016-04-04,181.54,182.26,179.73,181.17,521994,0
2016-04-05,180.32,181.5,180.08,181.16,607169,0
2016-04-06,180.84,181.34,179.72,180.94,489364,0
2016-04-07,180.08,180.97,178.26,179.49,528051,0
2016-04-08,180.59,181.86,179.9,180.7,509399,0
2016-04-11,179.39,179.69,176.94,177.2,755535,0
2016-04-12,177.73,177.82,175.55,177.27,789012,0
2016-04-13,177.74,178.12,173.9,174.87,1017004,0
2016-04-14,174.41,174.5,170,170.26,1151932,0
2016-04-15,169.93,174.03,169.22,173.26,740567,0
2016-04-18,173.62,174.88,172.2,174.88,789042,0
2016-04-19,174.76,175.38,174.11,175.36,637403,0
2016-04-20,175.65,176.11,171.28,171.34,740900,0
2016-04-21,170.96,172.98,168.81,169.64,906166,0
2016-04-22,170.73,172.6,169.98,172.07,602418,0
2016-04-25,171.6,173.51,171.6,173.49,504216,0
2016-04-26,173.83,175.95,172.76,173.59,516889,0
2016-04-27,172.36,172.37,167.78,171.44,1269907,0
2016-04-28,170.18,175.3,169.48,171.48,658512,0
2016-04-29,170.53,171.05,166.82,168.84,939501,0
2016-05-02,169.65,173.1,169.65,172.69,596353,0
2016-05-03,172.13,173.36,171.49,173.22,649148,0
2016-05-04,171.44,176.9,170.94,176.83,1123835,0
2016-05-05,176.49,178.79,176.25,178.15,772101,0
2016-05-06,177.95,179.6,175.97,179.27,678786,0
2016-05-09,179.55,180.52,178.69,180.48,550634,0
2016-05-10,180.84,183.65,179.65,182.42,888024,0
2016-05-11,182.26,182.51,177.54,178.67,714121,0
2016-05-12,178.62,179.5,176.64,179.21,584956,0
2016-05-13,179.08,179.08,177.21,177.71,515942,0
2016-05-16,177.63,179.86,177.25,179.22,445264,0
2016-05-17,178.58,178.63,175.14,176.07,1220381,0
2016-05-18,176.06,176.06,171.72,173.68,886010,0
2016-05-19,171.56,172.42,170.22,171.25,710553,0
2016-05-20,171.81,172.75,170.96,172.34,942436,0
2016-05-23,172.91,172.92,171.49,172.11,387433,0
2016-05-24,173.6,174.8,171.22,171.99,1041135,0
2016-05-25,172.6,173.15,170.71,172.68,962734,0
2016-05-26,172.72,172.77,171.18,171.84,983612,0
2016-05-27,172.28,174,170.86,172.05,894881,0
2016-05-31,172.55,172.55,170,171.79,1009626,0
2016-06-01,170.09,170.77,166.8,168.5,1391445,0
2016-06-02,168.07,168.78,166.14,168.62,839956,0
2016-06-03,169.72,169.94,165.53,165.61,1110515,0
2016-06-06,165.56,166.51,160.6,162.57,1344074,0
2016-06-07,162.81,164.37,161.85,162.17,929031,0
2016-06-08,160.74,162.15,159.09,161.99,997752,0
2016-06-09,161.52,163.74,160.66,162.59,858900,0
2016-06-10,161.82,162.71,161.31,162.42,849341,0
2016-06-13,163.24,165.08,162.66,162.95,705001,0
2016-06-14,162.64,162.84,161.57,162.37,959349,0
2016-06-15,162.72,165.51,161.99,164.86,1336398,0
2016-06-16,164.55,166.45,163.82,166.37,949312,0
2016-06-17,166.17,166.17,164.64,165.7,1134437,0
2016-06-20,166.76,168.78,165.91,166.18,978816,0
2016-06-21,166.28,167.59,166.28,167.21,718764,0
2016-06-22,167.65,168.57,166.34,167.09,646963,0
2016-06-23,168.65,169,166.28,166.87,569480,0
2016-06-24,162.65,167.37,162.18,164.82,1125595,0
2016-06-27,164.05,167.61,163.78,167.12,1130703,0
2016-06-28,167.57,171.25,166.3,171.23,1116134,0
2016-06-29,171.96,173.56,170.56,171.46,866110,0
2016-06-30,171.68,173.64,170.16,173.63,837915,0
2016-07-01,174.07,175.04,173.29,173.93,820377,0
2016-07-05,173.73,176.35,173.73,176.05,716896,0
2016-07-06,175.62,176.37,174.1,175.05,760138,0
2016-07-07,174.87,175.1,172.71,174.06,576271,0
2016-07-08,175.79,178.22,174.71,178,1120821,0
2016-07-11,178.06,178.06,176.24,177.62,701782,0
2016-07-12,177.6,178.73,176.14,178.69,772352,0
2016-07-13,179.29,180.7,178.36,180.39,733424,0
2016-07-14,180.33,180.95,177.63,178.5,501686,0
2016-07-15,177.96,177.96,175.23,176.37,860708,0
2016-07-18,176.23,176.66,175.69,176.28,490593,0
2016-07-19,175.87,177.53,175.49,177.33,477987,0
2016-07-20,177.38,177.66,175.82,176.88,410807,0
2016-07-21,176.6,177.9,175.66,177.1,632342,0
2016-07-22,177.26,178.91,177.06,178.37,760974,0
2016-07-25,178.61,179.46,177.17,178.22,735181,0
2016-07-26,176.97,176.97,174.29,175.58,930265,0
2016-07-27,174.86,175.35,169.99,173.01,2337170,0
2016-07-28,172.76,176.61,172.36,175.44,1017596,0
2016-07-29,175.44,180.39,175.44,178.68,957917,0
2016-08-01,178.46,180.44,176.72,179.73,682348,0
2016-08-02,179.31,179.78,177.32,177.85,680741,0
2016-08-03,177.5,177.73,175.1,175.97,518514,0
2016-08-04,176.25,176.25,174.29,174.67,555162,0
2016-08-05,174.79,175.81,174.03,175.77,545846,0
2016-08-08,176.13,178.9,175.37,178.85,808463,0
2016-08-09,178.58,179.25,176.73,178.99,657664,0
2016-08-10,179.36,179.6,176.1,176.85,680361,0
2016-08-11,177,177,173.45,174.5,612302,0
2016-08-12,174.65,176.74,173.57,174,616003,0
2016-08-15,174.53,175.26,174.29,174.94,1112693,0
2016-08-16,174.32,174.99,171.83,172.13,594688,0
2016-08-17,172.5,172.56,169.43,171.61,880451,0
2016-08-18,171.6,172.16,169.99,170.57,810222,0
2016-08-19,169.99,170.76,168.34,169.55,792452,0
2016-08-22,169.87,170.54,167.98,169.34,623011,0
2016-08-23,169.82,169.96,168.37,168.41,425840,0
2016-08-24,168.58,169.14,166.5,167.92,411271,0
2016-08-25,168.05,170.54,167.07,168.61,588034,0
2016-08-26,169.08,170.18,166.13,167.04,524769,0
2016-08-29,167.7,169.71,167.66,168.96,493777,0
2016-08-30,169.23,169.23,166.77,167.86,636029,0
2016-08-31,168.04,169.15,166.98,168.45,882110,0
2016-09-01,168.63,169.65,167.68,169.2,593112,0
2016-09-02,169.7,172.21,168.63,168.87,789151,0
2016-09-06,170.43,172.12,168.86,172.12,941048,0
2016-09-07,171.65,173.13,169.89,173.07,632596,0
2016-09-08,172.11,172.11,169.29,169.33,1386783,0
2016-09-09,166.54,167.47,163.33,163.33,892002,0
2016-09-12,163.19,166.69,162.67,166.08,1002629,0
2016-09-13,164.45,165.16,162.26,162.56,1006560,0
2016-09-14,162.96,165.44,162.78,164.84,651057,0
2016-09-15,164.65,166.83,163.92,166.77,862610,0
2016-09-16,166.28,166.91,165.15,166.82,1167043,0
2016-09-19,167.3,168.99,166.74,168.82,456368,0
2016-09-20,169.75,169.92,169.14,169.54,547292,0
2016-09-21,169.38,172.37,167.5,172.1,712022,0
2016-09-22,173.24,175.57,173.24,175.27,1050496,0
2016-09-23,174.41,177.05,173.44,175.91,985412,0
2016-09-26,175.69,176.88,174.6,176.59,828438,0
2016-09-27,177.1,177.1,174.42,174.93,933652,0
2016-09-28,175.64,176.67,173.97,176.09,535561,0
2016-09-29,175.36,176.33,173.52,173.95,863175,0
2016-09-30,175.44,176.02,172.39,172.44,1129255,0
2016-10-03,171.81,172.2,168.27,168.47,1031953,0
2016-10-04,168.98,169.04,165.77,167.4,942149,0
2016-10-05,167.74,168.25,161.78,162.03,1401844,0
2016-10-06,161.69,163.46,159.64,161.89,617132,0
2016-10-07,162.43,164.86,159.98,160.61,900940,0
2016-10-10,160.66,162.35,160.32,162.06,528495,0
2016-10-11,162.01,162.46,160.56,161.82,746386,0
2016-10-12,162.28,163.02,161.15,162.56,711667,0
2016-10-13,161.65,163.15,161.47,163.01,816604,0
2016-10-14,163.21,164.32,161.86,163.79,844514,0
2016-10-17,163.73,164.52,163.04,163.95,598208,0
2016-10-18,165.08,165.54,163.61,163.65,650390,0
2016-10-19,163.38,164.09,162.54,164,426174,0
2016-10-20,164.6,166.08,162.42,163.02,696777,0
2016-10-21,161.69,163.63,161.58,162.84,436716,0
2016-10-24,163.75,164.89,162.4,163.12,625032,0
2016-10-25,159.92,162.52,154.36,161.81,1769033,0
2016-10-26,161.85,164.18,160.06,163.99,900888,0
2016-10-27,163.97,163.97,159.3,160.68,1150313,0
2016-10-28,161.47,164.48,160.68,162.38,925667,0
2016-10-31,163.23,166.08,162.59,166,701567,0
2016-11-01,166.19,166.19,162.31,164.12,852506,0
2016-11-02,164.63,165.94,163.93,164.43,850438,0
2016-11-03,164.46,166.81,163.79,165.43,834152,0
2016-11-04,165.73,167.35,164.43,166.4,855228,0
2016-11-07,168.12,168.88,164.86,165.54,732310,0
2016-11-08,165.96,168.31,165.39,167.67,546035,0
2016-11-09,164.74,166.8,161.31,164.16,883648,0
2016-11-10,163.29,164.09,158.24,161.47,1305983,0
2016-11-11,161.54,165.07,161.47,162.56,1229744,0
2016-11-14,161.94,167.92,159.22,166.02,1091543,0
2016-11-15,166.32,166.5,159.73,160.11,1510055,0
2016-11-16,160.35,162.98,159.59,161.63,713804,0
2016-11-17,161.62,163.45,158.4,159.11,676411,0
2016-11-18,158.94,159.87,156.39,157.39,947663,0
2016-11-21,157.61,159.1,154.83,154.9,1180263,0
2016-11-22,155.72,158.77,154.45,157.46,1491371,0
2016-11-23,155.89,155.99,153.51,155.58,1098332,0
2016-11-25,155.1,156.6,155.1,156.01,438864,0
2016-11-28,156.75,159.74,156.71,158.47,833291,0
2016-11-29,159,160.79,158.68,159.77,770744,0
2016-11-30,158.44,160.81,157.55,159.51,1097981,0
2016-12-01,158.49,159.89,156.69,158.54,1140227,0
2016-12-02,159.42,162.4,158.5,159.65,775975,0
2016-12-05,159.63,160.55,158.33,159.64,915995,0
2016-12-06,159.75,161.31,158.61,159.22,902745,0
2016-12-07,159.41,163.08,159.14,163,767120,0
2016-12-08,162.38,164.25,160.38,163.65,731832,0
2016-12-09,163.59,165.7,163.19,163.91,550473,0
2016-12-12,163.98,165.8,163.2,165.22,611906,0
2016-12-13,166.08,166.26,163.72,165.45,609408,0
2016-12-14,165.37,167.67,163.66,164.88,1396234,0
2016-12-15,164.84,167.1,163.37,164.46,1033923,0
2016-12-16,165.9,169.23,165.59,167.68,1138469,0
2016-12-19,168.87,169.78,167.43,169.49,954092,0
2016-12-20,168.66,170.4,168.32,169.91,709154,0
2016-12-21,169.7,171.21,167.68,167.68,911589,0
2016-12-22,167.14,168.78,166.11,168.46,707545,0
2016-12-23,169.08,169.98,168.17,169.19,379485,0
2016-12-27,168.98,171.53,168.55,170.48,668282,0
2016-12-28,170.82,171.33,168.29,169.97,763868,0
2016-12-29,169.93,172.15,169.37,171.59,616010,0
2016-12-30,171.26,173.71,170.9,173.11,773958,0
2017-01-03,174.23,174.23,171.26,172.58,878216,0
2017-01-04,173.04,174.32,171.57,173.3,777467,0
2017-01-05,171.87,174.55,170.85,174.36,860255,0
2017-01-06,174.03,176.56,174.03,175.89,749285,0
2017-01-09,175.73,175.92,172.83,173.17,651898,0
2017-01-10,172.55,173.64,171.63,172.78,616955,0
2017-01-11,172.55,173.82,170.28,171.17,1144404,0
2017-01-12,170.91,172.98,169.68,172.55,695668,0
2017-01-13,172.32,172.89,171.46,172.24,482439,0
2017-01-17,172.2,174.08,170.86,172.29,826872,0
2017-01-18,172.62,173.7,171.46,172.54,624165,0
2017-01-19,171.81,171.81,169.95,171.22,608084,0
2017-01-20,171.37,173.32,170.84,172.93,577155,0
2017-01-23,172.55,173.45,171.75,172.86,531255,0
2017-01-24,173.26,173.92,170.52,171.55,763934,0
2017-01-25,170.77,171.7,169.35,169.47,979973,0
2017-01-26,169.76,171.06,169.21,170.23,686701,0
2017-01-27,170.53,170.73,168.19,169.16,591403,0
2017-01-30,169.08,169.9,167.61,168.18,708830,0
2017-01-31,168.57,170.43,168.22,169.35,985497,0
2017-02-01,168.28,169.63,165.63,165.74,1208792,0
2017-02-02,167.43,172.81,167.19,171.53,1550123,0
2017-02-03,172.65,174.91,168.97,169.57,929296,0
2017-02-06,169.73,171.52,168.73,170.83,660022,0
2017-02-07,170.61,172.49,170.31,171.71,714317,0
2017-02-08,171.7,175.23,170.97,174.43,949816,0
2017-02-09,174.43,175.02,173.79,174.18,649690,0
2017-02-10,173.17,176.15,173.11,175.77,605999,0
2017-02-13,176.29,176.29,172.75,174.48,904935,0
2017-02-14,173.87,174.53,171.7,174.39,548576,0
2017-02-15,173.27,174.53,171.75,173.77,651927,0
2017-02-16,174.21,175.15,173.25,174.98,582850,0
2017-02-17,175.17,175.81,173.13,174.47,510210,0
2017-02-21,173.96,177.53,173.83,176.97,624140,0
2017-02-22,177.17,177.68,174.6,176.58,509540,0
2017-02-23,177.46,178.94,176.82,178.58,691249,0
2017-02-24,178.82,179.14,177.11,178.88,527995,0
2017-02-27,179.37,179.93,178.59,179.3,370518,0
2017-02-28,179.53,180.21,178.66,179.59,812864,0
2017-03-01,179.14,180.66,177.65,179.12,608288,0
2017-03-02,179.09,180.07,177.29,178.66,536146,0
2017-03-03,177.84,178.14,175.34,177.04,430179,0
2017-03-06,176.12,179.11,176.03,178.65,736283,0
2017-03-07,178.73,179.09,177.51,178.87,437954,0
2017-03-08,179.3,180.03,177.2,177.38,825602,0
2017-03-09,177.61,178.25,174.11,174.58,714995,0
2017-03-10,175.43,177.36,172.13,173.71,590163,0
2017-03-13,173.64,175.17,173.26,173.94,853124,0
2017-03-14,174.34,175.21,173.04,174.56,599276,0
2017-03-15,175.02,179.97,175.02,179.38,1042240,0
2017-03-16,178.86,182.02,178.49,180.68,1032646,0
2017-03-17,181.47,182.61,180.55,181.61,1712359,0
2017-03-20,181.7,182.33,180.05,180.62,730772,0
2017-03-21,180.96,182.61,180.04,181.33,822688,0
2017-03-22,182.3,182.3,180.27,181.89,542464,0
2017-03-23,181.61,183.61,181.51,182.49,979382,0
2017-03-24,183.04,183.71,181.94,182.36,537075,0
2017-03-27,181.83,182.77,180.34,180.64,482113,0
2017-03-28,180.65,181.43,178.69,180.84,599912,0
2017-03-29,180.37,181.75,179.64,180.68,719190,0
2017-03-30,180.19,180.92,178.41,180.52,430901,0
2017-03-31,180.52,181.93,179.72,180.8,669636,0
2017-04-03,180.82,181.18,179.23,180.73,402216,0
2017-04-04,180.69,182.66,180.04,181.38,501425,0
2017-04-05,181.13,183.03,180.19,182.52,547131,0
2017-04-06,182.31,183.53,181.62,182.99,527044,0
2017-04-07,182.99,183.82,181.82,181.95,827414,0
2017-04-10,182.06,184.45,181.83,183.91,397691,0
2017-04-11,183.93,185.26,183.61,184.39,424463,0
2017-04-12,183.6,185.73,183.46,184.57,670444,0
2017-04-13,184.52,184.7,183.28,183.63,456033,0
2017-04-17,184.32,185.93,183.21,185.93,591776,0
2017-04-18,185.64,186.93,185.4,185.76,562222,0
2017-04-19,185.12,185.95,184.27,185.16,827793,0
2017-04-20,185.24,185.25,183.54,184.18,574545,0
2017-04-21,183.82,184.81,183.62,183.86,450542,0
2017-04-24,184.96,185.29,180.55,183.47,775939,0
2017-04-25,184.01,186.48,183.25,186.39,713187,0
2017-04-26,186.07,188.04,184.73,185.8,769261,0
2017-04-27,185.52,186.49,182.75,185.35,626796,0
2017-04-28,185.26,187.03,184.25,186.94,717212,0
2017-05-01,187.78,189.16,186.36,188.1,634880,0
2017-05-02,188.24,189.49,187.57,188.28,696437,0
2017-05-03,189.11,189.11,185.37,186.19,759628,0
2017-05-04,185.86,188.51,184.17,188.11,794107,0
2017-05-05,188.42,189.94,186.78,189.81,875775,0
2017-05-08,190.05,190.33,187.85,188.93,699650,0
2017-05-09,188.81,189.36,187.39,189.2,572082,0
2017-05-10,189.2,190.55,188.67,189.32,546421,0
2017-05-11,188.17,189.51,187.06,188.89,401335,0
2017-05-12,189.17,189.99,188.64,189.11,452129,0
2017-05-15,188.86,190.07,188.21,189.37,532096,0
2017-05-16,189.55,190.52,188.21,189.17,666363,0
2017-05-17,187.17,190.22,185.81,188.07,817982,0
2017-05-18,188.74,191.14,187.38,188.93,716816,0
2017-05-19,189.17,189.27,187.1,188.33,1185013,0
2017-05-22,188.42,189.66,185.67,189.04,760897,0
2017-05-23,189.23,190.08,188.21,188.82,624729,0
2017-05-24,189.51,190.21,188.41,189.37,593191,0
2017-05-25,190.09,191.05,188.12,189.23,724425,0
2017-05-26,188.92,190.08,187.69,188.4,695709,0
2017-05-30,188.48,189.23,187.53,188.4,824330,0
2017-05-31,188.7,189.58,188.32,188.32,1585979,0
2017-06-01,188.38,188.82,186,187.7,1166084,0
2017-06-02,188.49,192.85,187.96,192.65,968174,0
2017-06-05,192.27,196.47,191.22,196.05,914151,0
2017-06-06,195.58,195.66,190.59,190.73,817844,0
2017-06-07,191.28,191.89,190.81,191.77,746573,0
2017-06-08,192.2,192.2,188.34,191.24,679764,0
2017-06-09,191.04,192.25,190.38,192.01,773227,0
2017-06-12,191.39,191.95,189.39,190.59,857300,0
2017-06-13,190.76,191.37,189.42,190.73,563724,0
2017-06-14,192.53,193.08,191.53,192.35,842710,0
2017-06-15,191.62,194.46,191.5,192.97,531827,0
2017-06-16,193.06,194.06,192.4,193.11,1161546,0
2017-06-19,193.66,194.68,192.68,193.67,597271,0
2017-06-20,193.82,194.74,190.66,192.4,842775,0
2017-06-21,192.3,192.59,189.4,191.59,624213,0
2017-06-22,192.43,192.43,190.19,190.89,624062,0
2017-06-23,190.94,192.04,190.56,191.06,665213,0
2017-06-26,191.75,192.06,190.67,191.44,434794,0
2017-06-27,190.97,192.55,189.62,189.86,891941,0
2017-06-28,190.91,191.26,189.96,191,754724,0
2017-06-29,190.88,191.05,188.73,190.48,630412,0
2017-06-30,191.17,192.64,190.11,190.64,622332,0
2017-07-03,191.27,193.12,190.5,192.73,642382,0
2017-07-05,192.94,194.57,191.2,192.2,639955,0
2017-07-06,191.75,192.07,186.53,186.69,851322,0
2017-07-07,187.16,188.56,186.92,187.79,413552,0
2017-07-10,187.75,188.33,185.2,185.35,424793,0
2017-07-11,185.65,185.86,183.13,184.83,448797,0
2017-07-12,186.13,187.47,185.07,185.48,528160,0
2017-07-13,185.35,186.74,184.77,185.46,489112,0
2017-07-14,186.47,187.33,185.86,186.21,509117,0
2017-07-17,186.15,188.68,185.55,188.53,467884,0
2017-07-18,188.89,188.89,186.8,186.9,598937,0
2017-07-19,187,188.7,186.66,188.65,457545,0
2017-07-20,188.82,190.25,188.48,188.6,439259,0
2017-07-21,188.48,189.84,187.39,189.63,400817,0
2017-07-24,189.89,189.89,187.65,187.65,542042,0
2017-07-25,188.15,188.26,184.95,186.34,646590,0
2017-07-26,186.33,189.98,185.88,189.6,433289,0
2017-07-27,188.97,190.02,187.24,189.03,672121,0
2017-07-28,189.34,191.04,188.9,190.97,462233,0
2017-07-31,190.97,191.34,189.56,190.82,583428,0
2017-08-01,191.15,191.62,189.96,190.59,612492,0
2017-08-02,190.08,190.86,189,189.77,524345,0
2017-08-03,186.5,189.33,183.27,186.31,1117184,0
2017-08-04,186.46,187.88,185.91,186.37,517760,0
2017-08-07,186.39,187.65,185.7,186.94,452382,0
2017-08-08,186.93,188.2,185.98,187.05,732128,0
2017-08-09,186.81,188.13,186.54,187.76,615642,0
2017-08-10,187.34,188.45,186.93,187.54,430714,0
2017-08-11,187.89,188.03,186.59,187.01,401023,0
2017-08-14,187.6,190.56,187.6,190.04,742283,0
2017-08-15,189.88,190.66,188.81,190.54,638180,0
2017-08-16,191.05,191.87,188.9,189.68,541839,0
2017-08-17,189.78,190.48,188.79,188.86,573237,0
2017-08-18,188.61,188.61,186.78,187.48,570947,0
2017-08-21,187.74,189.26,187.01,188.79,609367,0
2017-08-22,188.91,189.68,186.65,187.57,599605,0
2017-08-23,187.5,188.78,187.47,188.27,629673,0
2017-08-24,188.49,189.4,187.59,187.83,712393,0
2017-08-25,188.23,188.82,187.45,187.48,603948,0
2017-08-28,187.53,188.04,186.24,186.83,846249,0
2017-08-29,186.95,188.38,185.73,185.79,542927,0
2017-08-30,185.67,185.67,184.2,185.43,632831,0
2017-08-31,185.85,186.83,185.65,186.23,1005537,0
2017-09-01,186.62,187.93,186.16,186.5,576766,0
2017-09-05,185.01,186.27,180.69,185.19,1045949,0
2017-09-06,185.4,186.1,183.73,184.05,1247991,0
2017-09-07,184.35,185.39,183.52,184.51,1344809,0
2017-09-08,184.35,186.58,184.04,185.27,1007972,0
2017-09-11,185.71,187.05,184.81,187.05,916910,0
2017-09-12,186.76,187.09,181.74,183.16,851235,0
2017-09-13,183.1,183.68,182.2,182.37,673618,0
2017-09-14,182.36,182.56,180.92,182.27,915753,0
2017-09-15,182.43,183.51,181.08,182.31,1328791,0
2017-09-18,182.35,183.11,180.87,181.71,972772,0
2017-09-19,181.71,182.14,179.67,180.27,1001904,0
2017-09-20,180.4,181.04,178.7,179.36,623386,0
2017-09-21,179.42,180.07,178.36,178.38,548780,0
2017-09-22,178.61,178.93,177.03,177.1,468346,0
2017-09-25,178.05,179.02,176.96,177.88,1278290,0
2017-09-26,177.9,178.23,177.26,177.67,1061878,0
2017-09-27,177.89,177.89,176.2,176.74,871963,0
2017-09-28,176.66,178.65,176.66,178.6,766134,0
2017-09-29,177.97,179.26,177.71,178.42,894569,0
2017-10-02,179,179.41,177.41,177.59,630429,0
2017-10-03,177.59,178.13,176.87,177.69,632172,0
2017-10-04,177.77,180.178,177.17,180,659025,0
2017-10-05,180.77,183.14,180.26,180.44,679289,0
2017-10-06,180.19,180.19,178.105,178.9,651107,0
2017-10-09,178.71,179.533,178.51,178.75,672891,0
2017-10-10,178.87,180.28,178.43,178.5,734661,0
2017-10-11,178.62,180.79,178.5,179.98,645916,0
2017-10-12,180.25,181.31,179.65,180.96,582717,0
2017-10-13,181.88,181.995,180.55,180.6,815058,0
2017-10-16,180.58,180.61,179.1,179.2,514166,0
2017-10-17,178.9,180.02,178.87,180.02,574961,0
2017-10-18,179.75,180.12,178.97,180.08,524657,0
2017-10-19,179.99,180.65,179.26,180.6,736941,0
2017-10-20,180.95,181.34,179.65,181.19,722661,0
2017-10-23,181.44,182.14,180.7,181.98,624374,0
2017-10-24,181.44,181.7,179.31,179.51,636164,0
2017-10-25,179.71,181.16,179.305,180.48,539186,0
2017-10-26,181.4,181.4,179.81,180.66,537642,0
2017-10-27,180.34,182.1,180.1,181.65,452871,0
2017-10-30,180.645,182.16,180.6,181.89,555261,0
2017-10-31,180.65,183.52,177.94,181.33,661462,0
2017-11-01,181.33,183.54,180.76,183.4,609878,0
2017-11-02,183.44,183.86,178.72,180.35,723836,0
2017-11-03,179.52,182.85,178.58,181.97,492219,0
2017-11-06,183.39,184.83,183.39,183.39,490092,0
2017-11-07,183.61,184.95,182.37,183.76,521525,0
2017-11-08,183.66,186.79,183.185,186.69,605053,0
2017-11-09,186.335,188.39,186.08,187.47,628009,0
2017-11-10,187.09,188.91,186.55,187.16,460752,0
