Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,40.919,41.972,40.919,41.931,410725,0
2005-02-28,41.957,42.1,41.044,41.714,748163,0
2005-03-01,41.714,42.394,41.672,42.317,492574,0
2005-03-02,42.269,42.278,41.818,42.029,366330,0
2005-03-03,42.134,42.191,41.721,41.948,378481,0
2005-03-04,42.058,43.142,42.058,43.142,499393,0
2005-03-07,43.069,43.908,42.849,43.578,519360,0
2005-03-08,43.586,43.586,42.988,43.108,317346,0
2005-03-09,42.964,42.964,41.601,41.762,1004243,0
2005-03-10,42.182,42.487,41.665,42.487,783009,0
2005-03-11,42.317,42.334,42.067,42.209,415190,0
2005-03-14,41.965,42.948,41.939,42.948,411347,0
2005-03-15,42.964,43.301,42.833,42.867,569833,0
2005-03-16,42.867,42.892,42.286,42.326,548501,0
2005-03-17,42.431,42.948,42.431,42.948,333964,0
2005-03-18,42.908,43.029,42.593,42.931,475710,0
2005-03-21,42.885,42.931,42.302,42.512,288205,0
2005-03-22,42.462,42.764,41.117,41.472,619685,0
2005-03-23,41.222,41.939,40.934,41.503,577274,0
2005-03-24,41.642,42.158,41.585,41.754,393859,0
2005-03-28,41.714,41.826,41.423,41.57,414814,0
2005-03-29,41.173,41.295,40.926,41.096,791815,0
2005-03-30,41.026,41.789,41.026,41.746,371288,0
2005-03-31,41.922,42.286,41.874,42.014,517622,0
2005-04-01,42.899,42.899,41.481,41.609,673507,0
2005-04-04,41.624,41.754,41.044,41.68,800616,0
2005-04-05,41.657,41.795,41.535,41.689,562392,0
2005-04-06,41.762,42.075,41.672,42.05,519610,0
2005-04-07,42.05,42.369,41.922,42.278,348474,0
2005-04-08,42.302,42.487,42.26,42.377,1041199,0
2005-04-11,42.407,42.673,42.334,42.647,179320,0
2005-04-12,42.512,43.247,42.487,43.247,683304,0
2005-04-13,43.247,43.586,43.164,43.409,514648,0
2005-04-14,43.383,43.559,43.262,43.336,578638,0
2005-04-15,43.439,43.657,43.222,43.471,442473,0
2005-04-18,43.471,43.657,43.391,43.657,547881,0
2005-04-19,43.512,43.769,43.512,43.73,532875,0
2005-04-20,43.666,43.698,43.425,43.666,597240,0
2005-04-21,43.625,43.803,43.375,43.803,1116229,0
2005-04-22,43.722,44.141,43.616,44.141,542306,0
2005-04-25,44.092,44.584,44.054,44.432,508075,0
2005-04-26,44.399,44.489,44.173,44.48,649450,0
2005-04-27,44.463,45.641,44.35,45.634,1263058,0
2005-04-28,46.175,46.487,46.018,46.229,1265415,0
2005-04-29,46.247,46.416,45.688,46.366,973121,0
2005-05-02,46.366,46.366,45.279,45.737,1016521,0
2005-05-03,45.641,46.103,45.528,46.003,691610,0
2005-05-04,46.003,46.433,45.865,46.366,625761,0
2005-05-05,46.35,47.067,46.318,46.956,617578,0
2005-05-06,46.696,46.931,46.286,46.6,446693,0
2005-05-09,46.6,47.399,46.568,47.399,357154,0
2005-05-10,47.399,47.488,47.183,47.221,1336346,0
2005-05-11,47.245,47.269,46.672,46.696,913467,0
2005-05-12,46.318,46.318,45.85,45.972,819467,0
2005-05-13,46.051,46.263,45.688,45.873,464543,0
2005-05-16,45.932,46.381,45.818,46.381,496913,0
2005-05-17,46.303,46.658,46.059,46.608,386788,0
2005-05-18,46.73,46.905,46.665,46.73,977582,0
2005-05-19,46.73,48.019,46.705,47.834,912352,0
2005-05-20,47.85,47.85,47.279,47.448,398324,0
2005-05-23,47.358,48.019,47.358,47.6,344626,0
2005-05-24,46.665,47.211,46.544,46.592,677970,0
2005-05-25,46.6,46.625,46.149,46.27,393487,0
2005-05-26,46.342,46.705,45.495,45.688,667680,0
2005-05-27,45.696,45.85,45.592,45.825,490464,0
2005-05-31,45.857,46.769,45.843,46.592,806200,0
2005-06-01,46.576,46.754,46.366,46.754,890774,0
2005-06-02,46.625,46.73,46.472,46.658,334337,0
2005-06-03,46.777,47.221,46.73,46.73,410481,0
2005-06-06,46.836,47.092,46.763,46.898,403038,0
2005-06-07,47.058,47.352,46.836,47.075,554581,0
2005-06-08,47.028,47.633,47.028,47.253,327264,0
2005-06-09,47.253,47.253,46.898,47.084,624769,0
2005-06-10,47.221,47.504,47.084,47.253,364593,0
2005-06-13,47.253,47.625,47.228,47.585,527296,0
2005-06-14,47.519,47.834,47.358,47.825,436274,0
2005-06-15,47.825,47.86,47.488,47.802,374018,0
2005-06-16,47.745,47.802,47.448,47.697,436520,0
2005-06-17,47.705,48.793,47.705,48.754,769244,0
2005-06-20,48.592,48.826,48.512,48.64,329625,0
2005-06-21,48.648,48.811,48.207,48.214,543293,0
2005-06-22,48.342,48.584,48.149,48.276,336316,0
2005-06-23,48.165,48.616,48.14,48.432,334459,0
2005-06-24,48.616,48.946,48.011,48.35,1122056,0
2005-06-27,48.173,48.432,47.98,48.156,538708,0
2005-06-28,47.544,48.003,47.544,47.932,755353,0
2005-06-29,47.868,48.487,47.762,48.268,341773,0
2005-06-30,48.181,48.835,47.868,48.826,933558,0
2005-07-01,48.89,49.519,48.655,49.519,890402,0
2005-07-05,49.384,50.197,48.946,50.028,678341,0
2005-07-06,50.083,50.302,49.794,49.802,589053,0
2005-07-07,49.625,50.189,49.486,50.148,352318,0
2005-07-08,50.165,51.094,50.019,50.954,560779,0
2005-07-11,50.954,51.479,50.93,51.409,775694,0
2005-07-12,51.35,51.657,51.231,51.525,594510,0
2005-07-13,51.511,51.517,51.188,51.247,328877,0
2005-07-14,51.247,51.315,50.486,50.69,457354,0
2005-07-15,50.528,50.77,50.397,50.704,474467,0
2005-07-18,50.642,51.188,50.616,50.907,580620,0
2005-07-19,50.954,51.391,50.93,51.231,371665,0
2005-07-20,51.165,51.818,51.02,51.776,312633,0
2005-07-21,51.648,51.769,50.704,50.835,476701,0
2005-07-22,50.835,51.214,50.591,51.204,323175,0
2005-07-25,51.231,51.786,51.196,51.688,308292,0
2005-07-26,51.776,52.158,51.657,52.14,380592,0
2005-07-27,52.311,53.053,52.189,52.589,501628,0
2005-07-28,52.589,53.236,52.504,52.985,494063,0
2005-07-29,52.985,53.479,52.985,53.117,500261,0
2005-08-01,53.287,53.47,52.801,53.093,414694,0
2005-08-02,52.729,53.229,52.56,53.188,655523,0
2005-08-03,53.188,53.35,52.689,53.126,331110,0
2005-08-04,53.011,53.019,52.254,52.32,501998,0
2005-08-05,51.963,51.963,50.139,51.114,834347,0
2005-08-08,50.494,50.503,48.705,49.173,1344409,0
2005-08-09,49.206,50.052,49.206,49.617,932192,0
2005-08-10,49.874,50.473,49.206,49.23,1026816,0
2005-08-11,48.899,49.367,48.487,49.215,1495948,0
2005-08-12,49.173,49.463,49.098,49.376,545525,0
2005-08-15,49.376,49.905,48.956,49.633,677226,0
2005-08-16,49.633,49.962,49.537,49.625,615964,0
2005-08-17,49.633,49.73,49.132,49.191,722735,0
2005-08-18,49.115,49.206,48.69,49.004,537714,0
2005-08-19,49.352,49.519,48.987,49.012,465417,0
2005-08-22,49.173,49.398,48.964,49.206,491085,0
2005-08-23,49.206,49.56,49.07,49.326,370297,0
2005-08-24,49.479,49.617,49.157,49.206,571446,0
2005-08-25,49.376,49.625,49.237,49.391,716661,0
2005-08-26,49.568,49.674,48.811,48.842,422259,0
2005-08-29,48.842,49.029,48.116,48.713,558795,0
2005-08-30,48.616,48.746,48.214,48.705,532753,0
2005-08-31,48.705,49.802,48.673,49.625,851462,0
2005-09-01,50.044,50.528,49.463,49.931,1039464,0
2005-09-02,50.109,50.39,49.753,49.866,438007,0
2005-09-06,49.931,51.172,49.931,50.616,583598,0
2005-09-07,50.551,50.81,50.083,50.245,293164,0
2005-09-08,49.94,50.528,49.931,50.148,357770,0
2005-09-09,50.325,50.608,50.125,50.397,439746,0
2005-09-12,50.405,50.512,50.139,50.189,257448,0
2005-09-13,50.117,50.319,49.802,49.962,276547,0
2005-09-14,50.037,50.341,49.923,50.173,352318,0
2005-09-15,50.173,50.559,49.931,50.551,394357,0
2005-09-16,50.616,51.061,50.061,51.061,748163,0
2005-09-19,51.794,52.189,50.494,50.642,947571,0
2005-09-20,50.745,51.044,50.22,50.397,1218661,0
2005-09-21,50.397,50.465,49.528,49.537,1119452,0
2005-09-22,49.537,50.278,49.004,49.827,569709,0
2005-09-23,49.827,50.22,49.486,49.94,440488,0
2005-09-26,50.117,50.22,49.94,50.173,385926,0
2005-09-27,50.22,50.285,49.454,50.003,533994,0
2005-09-28,49.658,50.157,49.292,50.037,965183,0
2005-09-29,49.97,50.35,49.56,50.31,769743,0
2005-09-30,50.397,51.27,50.39,51.239,894740,0
2005-10-03,51.309,51.866,51.036,51.713,770358,0
2005-10-04,51.674,51.68,50.819,50.826,671525,0
2005-10-05,50.851,51.036,49.866,49.97,956746,0
2005-10-06,49.97,50.197,49.173,49.472,702276,0
2005-10-07,48.64,48.937,48.054,48.842,825670,0
2005-10-10,48.584,48.793,48.377,48.495,707113,0
2005-10-11,48.487,48.729,47.713,47.897,440365,0
2005-10-12,47.536,47.794,46.882,47.236,619933,0
2005-10-13,47.228,47.897,46.544,47.05,659617,0
2005-10-14,47.448,48.4,47.448,48.3,564249,0
2005-10-17,48.3,48.786,48.092,48.72,458844,0
2005-10-18,48.664,48.786,47.98,48.239,435528,0
2005-10-19,48.247,48.826,47.697,48.746,421266,0
2005-10-20,48.673,49.326,48.3,48.35,498029,0
2005-10-21,48.3,48.996,48.029,48.422,554456,0
2005-10-24,48.318,49.593,48.318,49.302,313130,0
2005-10-25,49.309,49.962,48.86,48.937,407255,0
2005-10-26,48.929,48.929,48.1,48.592,704140,0
2005-10-27,48.422,48.592,48.062,48.083,506708,0
2005-10-28,48.422,49.237,48.422,49.06,750890,0
2005-10-31,49.206,50.037,49.098,50.028,622785,0
2005-11-01,50.028,50.028,48.648,48.89,917434,0
2005-11-02,48.89,49.029,48.23,48.89,966419,0
2005-11-03,48.964,49.479,48.4,48.648,1090684,0
2005-11-04,48.754,48.754,47.818,48.422,371288,0
2005-11-07,48.536,49.012,48.422,48.762,817854,0
2005-11-08,48.584,48.914,48.156,48.673,713066,0
2005-11-09,48.592,49.736,48.487,49.722,1536253,0
2005-11-10,49.696,52.311,49.285,51.818,1754142,0
2005-11-11,51.89,52.745,51.89,52.649,1186793,0
2005-11-14,52.761,53.769,52.414,52.922,1066747,0
2005-11-15,52.793,52.922,52.589,52.682,1298402,0
2005-11-16,52.682,52.776,52.205,52.761,579009,0
2005-11-17,52.689,53.341,52.414,53.333,702026,0
2005-11-18,53.333,53.479,52.801,53.446,827654,0
2005-11-21,53.271,53.366,52.689,53.245,438750,0
2005-11-22,53.102,53.738,53.011,53.6,525313,0
2005-11-23,53.423,54.053,53.301,53.777,383565,0
2005-11-25,53.697,53.953,53.236,53.953,252733,0
2005-11-28,53.777,54.028,53.495,53.799,738737,0
2005-11-29,53.913,54.424,53.817,54.424,1185426,0
2005-11-30,54.526,54.64,53.921,54.359,804338,0
2005-12-01,54.381,54.988,54.191,54.964,1176744,0
2005-12-02,54.819,54.899,54.407,54.681,404403,0
2005-12-05,54.504,54.728,54.122,54.64,823686,0
2005-12-06,54.359,54.848,54.205,54.221,680079,0
2005-12-07,53.375,54.308,53.117,53.777,1016273,0
2005-12-08,53.784,54.438,53.51,53.738,591782,0
2005-12-09,53.738,54.13,53.431,54.036,841915,0
2005-12-12,54.036,54.212,53.891,54.108,425111,0
2005-12-13,54.116,54.351,53.907,54.246,388403,0
2005-12-14,54.205,55.042,53.891,54.922,630348,0
2005-12-15,54.656,55.196,54.045,54.122,534737,0
2005-12-16,54.391,55.067,54.238,54.695,630971,0
2005-12-19,54.569,54.922,53.777,53.842,390142,0
2005-12-20,53.446,53.72,53.107,53.423,616088,0
2005-12-21,53.47,53.851,53.341,53.673,543045,0
2005-12-22,53.6,54.076,53.102,53.868,335574,0
2005-12-23,53.842,54.284,53.842,54.061,249760,0
2005-12-27,54.061,54.431,53.777,54.036,1380371,0
2005-12-28,53.729,53.946,53.375,53.834,473351,0
2005-12-29,53.883,54.011,53.197,53.446,345250,0
2005-12-30,53.333,53.825,53.084,53.577,596491,0
2006-01-03,53.753,54.569,52.745,54.463,847243,0
2006-01-04,54.463,54.922,54.292,54.663,574297,0
2006-01-05,54.704,55.672,54.513,55.502,878003,0
2006-01-06,55.824,56.633,55.415,56.624,597240,0
2006-01-09,56.624,57.397,56.519,57.389,768995,0
2006-01-10,56.373,58.504,56.373,57.456,966672,0
2006-01-11,57.464,57.68,56.479,56.633,1237262,0
2006-01-12,56.633,56.704,55.93,56.254,994821,0
2006-01-13,56.17,56.17,55.27,55.583,601454,0
2006-01-17,55.591,55.608,54.947,55.415,468390,0
2006-01-18,55.325,55.841,54.687,54.922,925744,0
2006-01-19,55.027,55.689,54.939,55.366,826659,0
2006-01-20,55.407,55.722,55.05,55.132,832986,0
2006-01-23,55.14,55.722,55.14,55.519,243808,0
2006-01-24,55.648,56.373,55.632,56.069,808927,0
2006-01-25,56.077,56.479,55.407,55.899,967167,0
2006-01-26,56.077,56.642,55.632,56.162,947942,0
2006-01-27,56.439,56.841,56.254,56.519,814258,0
2006-01-30,56.519,56.593,56.17,56.373,424865,0
2006-01-31,56.083,56.584,56.028,56.559,1122797,0
2006-02-01,56.559,57.55,56.414,56.947,2080294,0
2006-02-02,56.947,57.245,56.456,57.147,902926,0
2006-02-03,56.542,56.906,55.907,56.528,534615,0
2006-02-06,56.534,56.85,56.373,56.826,399316,0
2006-02-07,56.865,57.139,56.704,56.802,656143,0
2006-02-08,56.978,56.978,55.68,56.229,738862,0
2006-02-09,56.22,56.642,55.617,56.593,401177,0
2006-02-10,56.65,57.034,56.22,56.633,433420,0
2006-02-13,56.727,57.341,56.656,57.22,554456,0
2006-02-14,57.22,57.65,56.624,57.608,752748,0
2006-02-15,57.819,59.001,57.472,58.688,810413,0
2006-02-16,58.76,59.157,58.244,59.131,526554,0
2006-02-17,59.334,60.689,59.334,60.679,989610,0
2006-02-21,60.421,61.438,60.133,61.413,967167,0
2006-02-22,61.324,62.285,60.889,61.607,943851,0
2006-02-23,61.792,61.897,61.389,61.607,553214,0
2006-02-24,61.607,61.848,61.375,61.745,457105,0
2006-02-27,61.646,61.88,61.189,61.728,337186,0
2006-02-28,61.728,61.827,60.937,61.189,629110,0
2006-03-01,61.36,61.607,61.028,61.251,465166,0
2006-03-02,61.251,61.711,60.905,61.646,574669,0
2006-03-03,61.469,62.092,61.181,61.904,568719,0
2006-03-06,62.133,63.76,61.979,63.26,774950,0
2006-03-07,63.196,63.463,62.995,63.172,943604,0
2006-03-08,63.13,63.859,62.801,63.859,639774,0
2006-03-09,63.841,64.493,63.656,64.333,489099,0
2006-03-10,64.156,65.219,63.927,64.923,792309,0
2006-03-13,65.041,65.163,64.52,64.938,711825,0
2006-03-14,64.954,65.63,64.629,64.807,913965,0
2006-03-15,66.212,67.365,65.51,67.252,1301623,0
2006-03-16,67.317,68.179,67.18,67.575,587069,0
2006-03-17,67.575,69.751,67.331,69.397,889163,0
2006-03-20,69.325,69.325,67.608,67.712,680820,0
2006-03-21,67.712,68.26,66.769,67.268,732784,0
2006-03-22,67.268,67.84,66.849,67.172,696076,0
2006-03-23,67.172,67.584,66.662,67.033,802972,0
2006-03-24,67.099,67.21,66.413,66.728,496789,0
2006-03-27,66.687,66.696,65.533,65.696,1030904,0
2006-03-28,65.704,66.696,65.576,65.985,943355,0
2006-03-29,68.406,70.01,68.292,70.01,4966533,0
2006-03-30,69.891,70.237,69.035,69.607,2349649,0
2006-03-31,68.478,68.478,66.954,67.39,10809830,0
2006-04-03,67.317,67.317,65.832,66.163,3641597,0
2006-04-04,66.13,66.163,64.374,65.001,2942419,0
2006-04-05,65.041,65.583,65.041,65.319,1410139,0
2006-04-06,65.14,65.334,64.607,64.994,1100479,0
2006-04-07,64.872,65.041,63.72,63.897,931701,0
2006-04-10,62.944,64.122,62.18,63.792,1252515,0
2006-04-11,63.615,63.785,62.776,62.961,953525,0
2006-04-12,62.767,63.437,62.517,62.872,676358,0
2006-04-13,62.566,62.73,61.818,62.149,894623,0
2006-04-17,62.133,62.47,61.93,62.026,522460,0
2006-04-18,62.083,64.09,61.972,63.51,1044056,0
2006-04-19,63.589,64.881,63.382,64.712,952782,0
2006-04-20,64.577,64.591,63.776,64.407,512665,0
2006-04-21,64.535,64.831,64.284,64.697,592281,0
2006-04-24,64.697,64.745,64.163,64.258,499766,0
2006-04-25,64.251,64.251,63.123,63.429,612245,0
2006-04-26,63.429,63.437,61.703,62.083,1177114,0
2006-04-27,62.695,63.919,62.186,63.446,1354455,0
2006-04-28,63.446,64.469,63.26,63.792,614601,0
2006-05-01,63.963,64.333,62.631,62.881,779906,0
2006-05-02,62.866,62.881,61.696,62.019,1306833,0
2006-05-03,62.049,62.623,61.528,61.655,889163,0
2006-05-04,61.583,62.712,61.583,62.22,824426,0
2006-05-05,62.511,63.527,62.462,63.309,672017,0
2006-05-08,63.309,63.903,63.163,63.768,408743,0
2006-05-09,63.816,64.584,63.349,64.55,714677,0
2006-05-10,64.559,65.583,64.535,65.301,935791,0
2006-05-11,65.301,65.422,63.494,63.656,865727,0
2006-05-12,63.382,63.382,62.526,62.89,682434,0
2006-05-15,62.872,63.405,62.235,63.099,1065135,0
2006-05-16,63.043,63.437,62.817,62.93,545030,0
2006-05-17,62.002,62.657,61.954,62.158,1016149,0
2006-05-18,62.42,63.374,61.979,61.995,712570,0
2006-05-19,62.083,62.414,60.615,62.18,1268884,0
2006-05-22,62.18,62.18,60.551,61.334,1572714,0
2006-05-23,61.535,61.754,60.202,60.261,781401,0
2006-05-24,60.076,60.921,59.18,59.891,972125,0
2006-05-25,60.195,61.711,60.085,61.438,887054,0
2006-05-26,61.568,62.808,61.422,62.722,845878,0
2006-05-30,62.582,62.582,61.461,61.469,707858,0
2006-05-31,61.559,62.041,60.309,61.181,1165954,0
2006-06-01,61.22,62.445,61.22,62.365,689258,0
2006-06-02,62.649,63.785,62.396,63.574,785986,0
2006-06-05,63.567,65.552,63.388,63.68,1396616,0
2006-06-06,63.816,64.251,63.018,63.446,879863,0
2006-06-07,63.488,63.969,63.043,63.405,834971,0
2006-06-08,63.405,63.405,61.52,62.872,1132722,0
2006-06-09,62.872,63.977,62.758,63.581,936162,0
2006-06-12,63.405,63.454,62.227,62.517,926613,0
2006-06-13,62.695,62.995,61.762,62.517,1074187,0
2006-06-14,62.445,62.75,62.026,62.3,1614505,0
2006-06-15,62.462,63.285,62.165,63.123,744315,0
2006-06-16,62.89,63.825,62.89,63.641,1097751,0
2006-06-19,63.776,64.284,63.597,63.809,829760,0
2006-06-20,63.809,64.028,63.034,63.22,726336,0
2006-06-21,63.139,63.946,62.954,63.742,714305,0
2006-06-22,63.454,63.574,62.826,63.276,588436,0
2006-06-23,63.332,63.446,62.899,63.26,609514,0
2006-06-26,63.099,63.76,63.001,63.705,465288,0
2006-06-27,63.705,63.85,62.872,63.156,636305,0
2006-06-28,62.673,63.412,62.535,63.366,606665,0
2006-06-29,63.768,64.381,62.954,64.366,823066,0
2006-06-30,64.969,65.712,64.55,65.334,1010571,0
2006-07-03,65.334,66.17,65.107,66.17,384190,0
2006-07-05,65.84,66.696,65.325,65.953,921904,0
2006-07-06,66.059,66.316,65.672,66.309,430571,0
2006-07-07,66.383,67.468,66.26,66.486,867587,0
2006-07-10,66.486,67.398,66.413,67.365,609266,0
2006-07-11,67.365,67.785,66.954,67.661,502371,0
2006-07-12,67.703,67.946,67.228,67.946,776063,0
2006-07-13,68.292,68.47,66.97,67.18,1151324,0
2006-07-14,67.252,67.317,66.139,66.244,758331,0
2006-07-17,66.244,66.654,66.083,66.26,651308,0
2006-07-18,66.236,67.592,66.196,67.501,771351,0
2006-07-19,67.753,68.971,67.559,68.971,681072,0
2006-07-20,69.374,69.374,68.406,68.501,774822,0
2006-07-21,68.647,68.647,67.164,67.218,998416,0
2006-07-24,67.252,68.64,67.132,68.428,857538,0
2006-07-25,68.549,69.132,68.1,69.065,680700,0
2006-07-26,69.197,69.598,68.05,68.397,1100479,0
2006-07-27,69.123,70.018,68.406,69.197,1113996,0
2006-07-28,69.631,70.801,69.583,70.761,746052,0
2006-07-31,70.81,71.398,70.509,70.97,817608,0
2006-08-01,69.454,70.953,69.382,70.592,928224,0
2006-08-02,70.767,71.01,70.244,70.445,636055,0
2006-08-03,70.445,72.081,70.324,71.903,1026443,0
2006-08-04,72.557,72.993,72.251,72.63,916447,0
2006-08-07,72.638,72.888,71.68,71.903,600709,0
2006-08-08,70.606,71.356,69.832,69.961,1425387,0
2006-08-09,70.138,70.285,69.043,69.374,1163475,0
2006-08-10,69.374,69.583,68.453,69.002,1103702,0
2006-08-11,69.081,69.18,68.436,68.728,666808,0
2006-08-14,69.09,70.47,68.878,69.825,1167693,0
2006-08-15,70.47,70.826,69.961,69.969,875645,0
2006-08-16,70.171,70.307,69.897,69.919,718398,0
2006-08-17,69.825,70.726,69.687,70.495,481786,0
2006-08-18,70.509,70.846,70.228,70.541,667680,0
2006-08-21,70.47,71.097,70.364,70.905,457354,0
2006-08-22,70.937,72.243,70.678,72.178,711579,0
2006-08-23,72.124,72.268,71.123,71.316,502121,0
2006-08-24,71.372,72.185,71.348,72.14,436023,0
2006-08-25,72.108,72.268,71.929,72.081,638906,0
2006-08-28,72.056,73.372,71.985,73.236,669664,0
2006-08-29,73.187,73.308,72.363,73.227,560531,0
2006-08-30,73.041,73.614,72.897,73.348,484512,0
2006-08-31,73.524,74.218,73.389,73.445,632335,0
2006-09-01,73.558,73.558,72.623,72.921,580869,0
2006-09-05,72.777,73.591,72.59,73.591,626880,0
2006-09-06,73.591,73.801,73.066,73.187,494185,0
2006-09-07,73.187,73.236,72.243,72.446,619313,0
2006-09-08,72.581,72.888,71.776,72.752,731051,0
2006-09-11,72.324,74.188,72.14,74.188,1572345,0
2006-09-12,74.257,75.621,73.631,75.502,1137680,0
2006-09-13,75.356,76.178,75.009,75.672,910243,0
2006-09-14,75.55,75.613,74.558,75.114,856797,0
2006-09-15,75.887,76.355,74.903,75.34,4829998,0
2006-09-18,75.34,75.526,74.712,74.89,1113127,0
2006-09-19,75.558,76.026,75.213,75.874,1129001,0
2006-09-20,75.959,76.566,75.161,75.34,849354,0
2006-09-21,75.178,75.63,73.936,74.558,1089937,0
2006-09-22,74.589,75.445,74.375,75.204,804093,0
2006-09-25,75.558,75.799,74.581,75.276,1010320,0
2006-09-26,75.178,75.323,74.654,74.84,691859,0
2006-09-27,74.396,75.213,74.197,75.089,1058189,0
2006-09-28,75.161,75.34,73.742,74.047,809669,0
2006-09-29,74.08,74.775,73.926,74.686,719635,0
2006-10-02,74.975,75.453,73.936,74.606,627744,0
2006-10-03,74.558,75.153,74.282,75.052,1110149,0
2006-10-04,75.227,75.621,75.052,75.412,827775,0
2006-10-05,75.412,76.237,75.187,76.22,2001546,0
2006-10-06,76.22,76.22,74.84,75.323,949802,0
2006-10-09,75.34,76.051,74.775,76.051,631341,0
2006-10-10,76.244,76.445,74.727,75.703,548256,0
2006-10-11,75.703,76.437,74.903,75.081,831127,0
2006-10-12,75.382,75.815,74.784,75.758,661230,0
2006-10-13,75.758,76.953,75.758,76.718,764901,0
2006-10-16,76.855,77.058,75.986,76.267,670404,0
2006-10-17,75.928,76.09,75.389,75.509,912230,0
2006-10-18,75.55,75.887,75.122,75.445,809795,0
2006-10-19,75.412,75.959,74.89,75.323,719389,0
2006-10-20,75.468,75.638,74.946,75.534,686280,0
2006-10-23,75.534,76.718,75.244,76.485,668668,0
2006-10-24,76.485,76.566,75.236,75.34,1004741,0
2006-10-25,75.951,76.718,74.816,75.541,975970,0
2006-10-26,75.679,76.051,75.289,75.969,698434,0
2006-10-27,75.969,76.164,75.252,75.42,767880,0
2006-10-30,75.726,76.791,75.492,76.718,1230444,0
2006-10-31,77.212,77.34,76.315,77.212,975226,0
2006-11-01,77.364,77.687,76.252,76.493,771351,0
2006-11-02,76.493,76.622,74.662,75.187,1111638,0
2006-11-03,75.187,75.34,73.631,74.696,1165832,0
2006-11-06,74.873,75.977,74.767,75.565,888293,0
2006-11-07,75.574,75.574,74.703,74.703,728317,0
2006-11-08,74.743,75.26,73.793,74.76,718775,0
2006-11-09,74.866,76.059,74.526,75.526,1237262,0
2006-11-10,75.526,76.549,75.306,76.485,653293,0
2006-11-13,76.485,76.927,76.103,76.791,497533,0
2006-11-14,77.025,78.322,76.758,78.129,717901,0
2006-11-15,78.129,78.548,77.703,78.105,696199,0
2006-11-16,78.412,79.411,78.114,79.185,842657,0
2006-11-17,79.057,79.156,78.357,78.501,745186,0
2006-11-20,79.676,85.284,79.676,83.508,3270178,0
2006-11-21,83.654,85.428,83.654,84.461,1224861,0
2006-11-22,84.409,85.115,84.065,84.773,750267,0
2006-11-24,84.781,85.428,84.417,85.24,190357,0
2006-11-27,85.24,85.37,82.074,82.194,1720785,0
2006-11-28,82.572,83.203,82.235,82.749,1007095,0
2006-11-29,83,83.757,82.897,83.508,1453415,0
2006-11-30,83.534,84.864,83.486,84.587,1427372,0
2006-12-01,84.409,84.807,83.847,84.452,1240608,0
2006-12-04,84.452,85.284,84.199,85.284,1202045,0
2006-12-05,85.316,85.435,84.612,84.654,991223,0
2006-12-06,84.648,84.798,83.403,84.072,763044,0
2006-12-07,84.343,84.872,83.977,84.309,745309,0
2006-12-08,84.318,85.08,84.318,84.733,797273,0
2006-12-11,84.733,84.733,83.572,84.097,796652,0
2006-12-12,84.155,84.318,83.203,83.436,855309,0
2006-12-13,83.823,84.038,82.58,83.337,634691,0
2006-12-14,83.259,84.088,83.259,84.047,917814,0
2006-12-15,84.172,84.37,83.194,83.235,1153307,0
2006-12-18,83.831,84.186,82.572,82.572,1206013,0
2006-12-19,82.572,82.696,80.897,81.363,1610786,0
2006-12-20,82.531,83.548,82.5,83.396,1183439,0
2006-12-21,83.282,84.072,81.684,81.767,1211345,0
2006-12-22,81.669,81.944,80.644,80.847,1006603,0
2006-12-26,81.049,82.588,81.049,81.59,1052360,0
2006-12-27,81.896,83.363,81.605,83.363,1467305,0
2006-12-28,83.363,84.717,83.074,84.343,1070217,0
2006-12-29,84.401,85.654,84.088,84.919,959477,0
2007-01-03,85.008,85.848,84.242,85.08,1543573,0
2007-01-04,84.886,85.176,84.443,84.765,1407034,0
2007-01-05,84.603,84.603,83.074,83.282,708473,0
2007-01-08,83.137,83.855,82.782,83.757,782388,0
2007-01-09,84.024,85.089,83.986,84.824,1051864,0
2007-01-10,84.824,86.597,84.378,86.573,831993,0
2007-01-11,86.76,88.726,86.76,87.445,1357055,0
2007-01-12,87.321,88.691,87.292,87.939,927728,0
2007-01-16,88.134,90.106,88.134,90.106,974981,0
2007-01-17,90.106,90.437,0.8874,89.953,988249,0
2007-01-18,90.143,90.636,89.335,89.541,1127511,0
2007-01-19,89.863,91.04,89.406,91.04,845015,0
2007-01-22,91.337,91.534,90.815,90.941,1113746,0
2007-01-23,90.941,91.929,90.555,91.381,867334,0
2007-01-24,91.381,92.547,91.165,92.547,866339,0
2007-01-25,93.319,94.314,92.816,93.15,1322584,0
2007-01-26,93.556,93.593,92.286,93.103,936536,0
2007-01-29,93.187,93.704,92.656,92.935,932690,0
2007-01-30,92.935,93.959,92.333,93.959,1113127,0
2007-01-31,93.959,96.062,93.798,95.706,1016521,0
2007-02-01,93.753,95.725,93.479,95.706,6808105,0
2007-02-02,96.005,96.468,95.156,96.304,2474403,0
2007-02-05,96.392,96.85,95.909,95.956,1867981,0
2007-02-06,96.352,97.581,96.082,97.444,2075581,0
2007-02-07,97.493,99.81,97.015,99.23,3725180,0
2007-02-08,99.23,100.96,97.908,98.272,4402284,0
2007-02-09,98.471,98.885,94.156,96.429,3868787,0
2007-02-12,96.42,96.42,93.037,93.743,3826927,0
2007-02-13,93.753,95.535,92.171,95.479,2240850,0
2007-02-14,95.156,95.725,94.493,94.881,1645833,0
2007-02-15,94.881,97.084,94.835,96.478,2007128,0
2007-02-16,96.208,96.661,94.437,95.544,2690924,0
2007-02-20,95.554,96.761,94.919,96.725,1987657,0
2007-02-21,96.725,96.725,95.554,96.188,784002,0
2007-02-22,96.715,96.86,95.262,95.631,1684942,0
2007-02-23,95.631,95.706,93.037,93.083,1712847,0
2007-02-26,93.197,94.022,90.968,92.566,2154168,0
2007-02-27,92.566,92.566,88.805,89.721,2315915,0
2007-02-28,89.891,91.687,89.721,91.112,2629789,0
2007-03-01,89.568,91.032,87.581,90.106,2278697,0
2007-03-02,89.91,90.286,88.735,88.832,1463954,0
2007-03-05,88.842,88.842,86.324,86.324,1807588,0
2007-03-06,87.007,90.161,87.007,89.686,1780304,0
2007-03-07,89.702,90.052,88.149,88.381,1255989,0
2007-03-08,88.805,91.04,88.805,90.294,1968804,0
2007-03-09,90.815,91.461,90.323,90.852,1255120,0
2007-03-12,90.727,91.416,89.649,90.852,862129,0
2007-03-13,90.709,90.709,88.433,88.948,1755259,0
2007-03-14,88.948,89.712,87.404,89.307,1501469,0
2007-03-15,89.271,90.393,89.271,89.694,970960,0
2007-03-16,90.009,90.097,88.223,88.558,1428365,0
2007-03-19,89.317,89.721,0.8874,89.577,1009452,0
2007-03-20,89.479,89.649,88.585,89.353,983291,0
2007-03-21,89.325,91.032,88.522,90.718,1043275,0
2007-03-22,90.897,91.085,89.721,90.258,796525,0
2007-03-23,90.258,91.442,90.258,90.427,692124,0
2007-03-26,90.427,90.7,88.585,88.842,1647865,0
2007-03-27,88.842,88.842,87.292,87.88,1341309,0
2007-03-28,87.209,88.223,85.886,87.292,1269257,0
2007-03-29,87.965,88.116,86.767,87.023,1037880,0
2007-03-30,87.516,89.188,87.283,89.109,2053135,0
2007-04-02,89.117,90.25,88.646,89.981,2054869,0
2007-04-03,90.34,91.04,90.08,90.681,1297780,0
2007-04-04,90.843,90.852,89.288,90,954262,0
2007-04-05,90.189,90.206,89.541,89.631,635809,0
2007-04-09,89.631,90.349,89.568,90.124,509810,0
2007-04-10,90.213,90.555,89.344,89.622,1016273,0
2007-04-11,88.485,89.925,87.939,88.468,1162590,0
2007-04-12,87.184,88.399,87.184,87.781,856834,0
2007-04-13,87.589,88.504,87.123,88.291,868949,0
2007-04-16,88.656,88.771,87.364,87.939,1125160,0
2007-04-17,88.177,89.362,87.743,89.083,1075179,0
2007-04-18,89.083,89.344,88.406,88.476,828400,0
2007-04-19,88.476,88.504,87.436,88.168,928179,0
2007-04-20,88.824,89.251,88.048,88.317,942238,0
2007-04-23,88.317,89.676,88.317,89.451,1409141,0
2007-04-24,89.738,89.738,88.273,88.602,877873,0
2007-04-25,88.976,89.764,88.088,88.976,934676,0
2007-04-26,88.976,89.747,88.656,89.164,661228,0
2007-04-27,89.523,90.663,88.824,90.267,1142149,0
2007-04-30,89.164,90.69,89.164,89.226,1248300,0
2007-05-01,89.353,89.568,87.651,88.504,1356145,0
2007-05-02,88.168,89.155,87.499,0.8874,1034628,0
2007-05-03,89.065,89.335,87.613,89.011,792930,0
2007-05-04,89.206,89.226,87.445,87.773,748163,0
2007-05-07,0.8874,89.065,87.895,88.206,886684,0
2007-05-08,88.134,88.299,87.436,87.436,727205,0
2007-05-09,87.606,89.497,87.541,89.441,1106182,0
2007-05-10,88.805,89.261,88.159,88.214,1337922,0
2007-05-11,88.391,89.353,88.391,88.887,913093,0
2007-05-14,88.985,89.531,87.651,88.134,773212,0
2007-05-15,87.939,88.514,85.879,86,1524387,0
2007-05-16,86.412,86.573,84.525,85.233,1315513,0
2007-05-17,84.743,84.894,83.129,83.308,1683825,0
2007-05-18,83.556,83.718,81.363,81.444,2613460,0
2007-05-21,81.405,82.814,81.331,82.185,1791590,0
2007-05-22,82.848,84.879,82.445,84.225,2232827,0
2007-05-23,84.417,85.266,83.662,83.662,1306337,0
2007-05-24,83.524,83.524,80.767,81.684,1724007,0
2007-05-25,81.888,83.026,81.476,81.767,1090684,0
2007-05-29,82.565,84.595,82.565,84.37,1868382,0
2007-05-30,84.362,87.338,84.242,87.292,2722298,0
2007-05-31,87.338,87.939,86.412,87.806,2358624,0
2007-06-01,87.806,88.805,87.557,88.585,1292445,0
2007-06-04,88.576,89.568,88.258,89.155,1121562,0
2007-06-05,88.966,88.966,87.33,87.533,1777329,0
2007-06-06,87.123,87.404,86.444,86.791,953525,0
2007-06-07,86.387,86.387,83.508,83.534,1502150,0
2007-06-08,82.227,84.443,82.227,84.443,1219036,0
2007-06-11,84.401,84.401,82.354,82.558,1536130,0
2007-06-12,82.549,82.549,80.799,80.799,1778449,0
2007-06-13,81.331,83.018,80.968,83.018,1538735,0
2007-06-14,82.637,83.034,81.613,82.099,1128630,0
2007-06-15,82.508,83.251,82.128,83.065,1866621,0
2007-06-18,83.065,83.178,81.46,81.839,1392401,0
2007-06-19,81.106,81.776,80.838,81.776,1207998,0
2007-06-20,81.605,81.735,79.163,79.193,1740379,0
2007-06-21,79.138,79.193,77.47,78.016,2480229,0
2007-06-22,77.419,78.322,76.524,77.105,2838870,0
2007-06-25,77.105,77.735,75.453,75.977,1960673,0
2007-06-26,77.105,77.105,74.799,75.951,2138668,0
2007-06-27,75.712,78.315,74.34,78.315,2415742,0
2007-06-28,78.016,79.13,77.331,77.654,1609200,0
2007-06-29,77.751,79.315,76.68,77.518,1997329,0
2007-07-02,77.766,79.702,77.228,79.638,1536999,0
2007-07-03,79.758,80.169,79.057,79.307,676607,0
2007-07-05,80.598,81.009,79.92,80.388,1151446,0
2007-07-06,80.252,80.945,79.333,80.467,933682,0
2007-07-09,80.532,80.614,79.663,80.136,724351,0
2007-07-10,79.533,80.033,78.042,78.307,1328659,0
2007-07-11,78.066,78.694,77.372,78.493,1458873,0
2007-07-12,78.573,80.329,78.201,80.329,948273,0
2007-07-13,80.541,80.936,79.541,80.606,1183432,0
2007-07-16,80.451,82.159,79.734,79.792,2633505,0
2007-07-17,80.114,80.437,78.936,79.315,930207,0
2007-07-18,79.37,79.37,77.823,78.961,1745211,0
2007-07-19,79.156,80.057,79.156,79.548,817113,0
2007-07-20,79.622,79.904,78.121,78.501,1635959,0
2007-07-23,78.284,78.299,76.493,76.493,1326186,0
2007-07-24,76.09,76.622,74.558,74.573,1861348,0
2007-07-25,74.573,76.437,73.662,74.76,1642314,0
2007-07-26,74.76,74.76,71.606,73.591,2658064,0
2007-07-27,72.292,73.841,70.453,70.453,2661570,0
2007-07-30,71.365,72.446,69.978,72.09,1920689,0
2007-07-31,72.905,73.911,71.429,71.72,2055560,0
2007-08-01,70.995,72.064,69.259,71.863,2997570,0
2007-08-02,72.108,75.105,71.752,74.034,2467250,0
2007-08-03,73.469,74.573,71.711,72.348,3110293,0
2007-08-06,71.527,75.541,71.398,75.541,1978572,0
2007-08-07,74.952,76.478,73.826,75.445,2003412,0
2007-08-08,75.445,78.476,75.445,78.092,2040608,0
2007-08-09,73.631,80.074,73.614,79.589,2202228,0
2007-08-10,78.825,79.307,76.574,76.855,2165121,0
2007-08-13,77.212,77.726,74.767,74.767,1236270,0
2007-08-14,75.406,75.406,71.389,71.631,1995016,0
2007-08-15,71.412,73.591,70.663,70.761,1671231,0
2007-08-16,70.525,74.382,69.364,73.509,1993739,0
2007-08-17,80.267,80.346,73.524,74.088,1870167,0
2007-08-20,73.926,76.68,73.662,76.607,1860814,0
2007-08-21,75.942,77.292,75.63,76.671,1611509,0
2007-08-22,77.203,77.203,75.26,75.841,1569367,0
2007-08-23,76.09,76.663,74.517,74.823,1663365,0
2007-08-24,74.257,74.967,73.64,74.428,991101,0
2007-08-27,74.76,74.76,73.139,73.218,723728,0
2007-08-28,72.487,72.824,71.219,71.308,1206633,0
2007-08-29,71.863,73.187,71.332,73.187,860886,0
2007-08-30,72.777,74.181,72.37,73.767,928473,0
2007-08-31,74.856,76.849,74.188,75.951,1298894,0
2007-09-04,75.526,77.526,75.42,76.727,1450562,0
2007-09-05,75.887,76.026,74.453,74.743,1135076,0
2007-09-06,75.081,75.534,73.485,75.244,1104817,0
2007-09-07,74.366,74.366,72.871,73.445,1149586,0
2007-09-10,73.727,74.027,71.566,72.243,950795,0
2007-09-11,72.37,72.945,72.042,72.608,1148450,0
2007-09-12,72.608,72.863,72.01,72.251,1173519,0
2007-09-13,72.623,74.775,72.37,74.003,1015033,0
2007-09-14,73.493,73.92,72.502,73.841,623157,0
2007-09-17,73.759,74.316,73.162,73.849,488605,0
2007-09-18,73.631,76.961,73.631,76.566,1437539,0
2007-09-19,77.146,79.614,77.146,79.217,1955660,0
2007-09-20,79.494,79.694,78.709,78.718,1635463,0
2007-09-21,79.694,80.074,78.718,78.791,1985424,0
2007-09-24,79.201,80.784,78.816,80.413,967664,0
2007-09-25,79.968,80.05,77.492,77.638,956001,0
2007-09-26,77.186,77.628,76.405,76.743,1613220,0
2007-09-27,76.889,78.066,76.889,78.066,854441,0
2007-09-28,77.839,78.863,77.419,78.863,1143631,0
2007-10-01,79.13,81.744,79.002,81.669,1384464,0
2007-10-02,81.565,82.848,81.565,82.588,1547664,0
2007-10-03,82.371,82.679,81.646,82.565,904909,0
2007-10-04,82.604,83.493,82.194,83.413,1462467,0
2007-10-05,83.5,86.226,82.865,86.226,1308319,0
2007-10-08,85.024,85.508,84.257,84.976,819716,0
2007-10-09,85.453,85.485,83.734,84.872,1063646,0
2007-10-10,85.17,85.193,83.887,84.417,900818,0
2007-10-11,84.919,85.202,83.194,83.597,1242842,0
2007-10-12,84.003,84.242,82.74,82.897,611996,0
2007-10-15,83.074,83.162,80.187,80.381,954268,0
2007-10-16,80.313,80.313,79.324,79.445,821206,0
2007-10-17,79.904,80.187,77.034,78.863,1291456,0
2007-10-18,78.557,79.8,77.364,78.694,1062531,0
2007-10-19,78.129,78.37,75.565,75.928,1486402,0
2007-10-22,75.518,77.492,74.382,77.492,1248915,0
2007-10-23,78.121,79.557,77.806,79.557,1430600,0
2007-10-24,79.315,81.735,77.775,79.048,1710490,0
2007-10-25,79.524,80.074,78.129,79.847,1503266,0
2007-10-26,79.96,81.532,79.694,81.355,1173892,0
2007-10-29,81.235,82.381,80.736,81.243,945095,0
2007-10-30,80.79,81.702,80.661,80.832,950668,0
2007-10-31,81.363,82.235,80.267,82.235,1522365,0
2007-11-01,81.702,81.821,79.676,79.856,1530675,0
2007-11-02,80.025,80.042,76.864,78.244,1787254,0
2007-11-05,77.275,78.348,76.478,77.534,1119395,0
2007-11-06,78.025,78.517,76.508,78.387,1099654,0
2007-11-07,77.703,77.703,75.17,75.34,1469909,0
2007-11-08,75.34,76.508,74.205,75.63,2391956,0
2007-11-09,74.751,77.042,74.357,76.051,1262066,0
2007-11-12,75.904,78.292,75.438,75.774,1280423,0
2007-11-13,75.694,78.97,75.694,78.97,1291609,0
2007-11-14,78.97,79.663,75.582,75.815,1940698,0
2007-11-15,75.599,76.001,73.308,74.535,1513439,0
2007-11-16,74.751,75.059,72.348,73.009,1629426,0
2007-11-19,72.438,73.017,71.412,71.476,1339155,0
2007-11-20,71.348,72.857,68.616,69.751,1887764,0
2007-11-21,68.382,69.687,67.906,69.097,1833628,0
2007-11-23,69.189,71.074,69.189,70.775,535308,0
2007-11-26,70.339,70.67,67.132,67.331,2660265,0
2007-11-27,67.906,69.09,66.622,69.09,1900690,0
2007-11-28,69.751,72.3,69.751,71.955,1615655,0
2007-11-29,71.583,73.092,70.735,72.453,1353092,0
2007-11-30,73.469,74.946,73.462,74.703,2086286,0
2007-12-03,74.632,74.751,73.289,73.936,1240488,0
2007-12-04,73.348,73.614,71.968,72.073,1251522,0
2007-12-05,72.961,74.992,72.888,74.614,1397731,0
2007-12-06,74.468,77.212,74.233,77.137,1991728,0
2007-12-07,77.083,79.121,76.776,77.719,1743741,0
2007-12-10,77.775,79.784,77.186,79.411,1209487,0
2007-12-11,79.694,79.694,74.632,74.632,1857142,0
2007-12-12,76.461,77.395,73.567,74.419,1720939,0
2007-12-13,73.903,74.233,71.977,73.147,1677269,0
2007-12-14,73.227,73.517,70.372,70.372,1492987,0
2007-12-17,69.992,70.557,68.688,68.995,1526242,0
2007-12-18,69.728,71.534,69.454,71.123,1843878,0
2007-12-19,71.267,73.202,71.251,72.824,2161137,0
2007-12-20,73.996,74.375,72.871,74.138,1709978,0
2007-12-21,74.866,76.203,74.866,75.934,1829406,0
2007-12-24,75.934,78.404,75.934,78.396,509176,0
2007-12-26,78.083,78.092,76.607,77.275,1092558,0
2007-12-27,77.978,77.978,74.873,75.052,1144605,0
2007-12-28,75.865,76.082,72.905,73.606,1424663,0
2007-12-31,73.414,74.866,73.21,74.034,1325311,0
2008-01-02,73.841,75.453,73.025,74.806,1624899,0
2008-01-03,74.806,75.196,71.985,72.308,1842514,0
2008-01-04,71.85,71.85,69.275,69.445,2981175,0
2008-01-07,69.825,69.953,66.946,68.878,2186559,0
2008-01-08,69.485,71.043,66.034,66.205,2594808,0
2008-01-09,66.212,68.138,64.415,67.906,2326508,0
2008-01-10,67.526,71.049,66.205,70.146,2621546,0
2008-01-11,69.638,73.009,68.406,72.01,2798885,0
2008-01-14,72.446,73.299,69.71,71.807,1872730,0
2008-01-15,70.532,71.259,69.349,70.212,2254900,0
2008-01-16,69.308,72.744,69.308,71.438,2526650,0
2008-01-17,71.511,72.05,69.614,70.187,2489674,0
2008-01-18,70.913,71.903,67.863,68.688,3228118,0
2008-01-22,65.639,71.548,65.639,71.543,4524432,0
2008-01-23,71.501,76.508,70.002,76.009,3721443,0
2008-01-24,76.259,76.275,72.799,74.027,2737501,0
2008-01-25,75.073,75.356,71.92,72.3,1823807,0
2008-01-28,72.308,75.26,70.97,75.26,1741988,0
2008-01-29,75.114,76.307,73.871,75.114,1746825,0
2008-01-30,75.114,75.502,71.768,72.024,3508862,0
2008-01-31,72.363,74.881,70.784,73.953,2803074,0
2008-02-01,73.308,77.726,73.308,77.485,2968151,0
2008-02-04,76.339,77.839,75.453,76.622,2119122,0
2008-02-05,75.018,76.524,74.173,74.173,2576059,0
2008-02-06,74.366,75.114,72.251,72.259,1648232,0
2008-02-07,72.001,73.631,71.332,73.139,2185181,0
2008-02-08,72.548,72.993,69.308,70.339,1864832,0
2008-02-11,70.896,70.896,68.766,69.123,1545312,0
2008-02-12,69.028,70.945,69.028,70.792,1777005,0
2008-02-13,71.043,72.251,69.349,70.46,1737368,0
2008-02-14,70.339,70.922,68.236,68.825,1283183,0
2008-02-15,68.817,69.856,67.567,69.856,1828333,0
2008-02-19,70.516,70.953,68.358,68.775,1584121,0
2008-02-20,68.203,70.146,68.003,69.953,1562932,0
2008-02-21,70.276,70.961,68.299,68.493,1558587,0
2008-02-22,68.743,71.01,67.744,71.01,1980229,0
2008-02-25,70.694,72.961,69.961,72.952,2168928,0
2008-02-26,72.574,73.469,71.85,73.436,1935272,0
2008-02-27,73.001,73.759,72.178,72.784,1125315,0
2008-02-28,72.21,72.3,71.067,71.308,918021,0
2008-02-29,70.276,70.694,69.035,69.485,1600114,0
2008-03-03,68.631,70.285,68.203,70.203,1624718,0
2008-03-04,69.695,71.308,69.18,70.905,1747214,0
2008-03-05,71.017,72.21,70.324,71.421,1202468,0
2008-03-06,72.565,73.436,69.132,69.34,1607741,0
2008-03-07,68.929,71.654,68.51,71.123,2099833,0
2008-03-10,70.905,71.058,69.357,69.478,2177964,0
2008-03-11,71.493,74.712,71.058,74.543,2223891,0
2008-03-12,74.535,75.718,72.808,72.88,1528042,0
2008-03-13,72.01,73.316,69.623,72.905,2582146,0
2008-03-14,72.945,73.454,69.081,70.339,2930995,0
2008-03-17,68.51,69.317,66.486,68.851,3353048,0
2008-03-18,69.985,73.227,69.614,73.227,2803153,0
2008-03-19,73.436,75.114,72.574,72.718,2247612,0
2008-03-20,72.453,76.043,72.324,75.774,2180120,0
2008-03-24,75.934,78.848,75.934,78.138,3375396,0
2008-03-25,78.007,79.607,77.347,79.341,2553055,0
2008-03-26,78.781,79.185,76.074,76.228,2188664,0
2008-03-27,77.01,77.234,74.696,74.929,2296859,0
2008-03-28,74.992,75.468,74.071,74.282,1747648,0
2008-03-31,74.411,76.009,73.945,74.242,1735877,0
2008-04-01,74.468,78.97,74.468,78.879,2136504,0
2008-04-02,79.225,80.236,77.873,79.025,1740577,0
2008-04-03,78.557,80.636,77.726,80.243,1324665,0
2008-04-04,79.548,80.492,78.453,78.647,1370551,0
2008-04-07,78.662,79.147,77.419,78.284,1497381,0
2008-04-08,77.937,78.236,76.566,76.75,1439334,0
2008-04-09,77.088,77.549,75.043,75.348,1218488,0
2008-04-10,75.315,77.146,75.204,76.647,3123417,0
2008-04-11,75.896,77.783,75.783,76.29,1198599,0
2008-04-14,76.622,77.195,75.599,75.646,1032278,0
2008-04-15,76.339,76.614,74.84,76.035,1471818,0
2008-04-16,77.096,79.394,75.718,79.217,1649750,0
2008-04-17,78.743,80.099,77.912,80.025,951485,0
2008-04-18,80.736,81,78.461,79.031,1148734,0
2008-04-21,78.621,79.953,78.565,79.533,724190,0
2008-04-22,79.685,80.832,79.347,80.057,1181512,0
2008-04-23,80.686,81.991,79.71,81.484,1073143,0
2008-04-24,81.405,83.378,81.13,83.104,1211895,0
2008-04-25,83.104,83.783,82.389,83.282,632713,0
2008-04-28,83.662,83.775,82.461,82.976,972496,0
2008-04-29,82.565,83.355,80.855,81.09,1119255,0
2008-04-30,81.21,83.589,81.034,81.034,1247403,0
2008-05-01,81.864,84.702,81.348,84.702,1369592,0
2008-05-02,84.672,85.903,82.74,83.065,1732361,0
2008-05-05,82.389,83.372,82.09,82.549,1083711,0
2008-05-06,82.05,83.734,81.532,83.734,1351989,0
2008-05-07,83.887,84.362,80.936,81.057,1177093,0
2008-05-08,81.976,83.403,79.676,80.299,1216543,0
2008-05-09,79.462,80.099,78.307,78.832,1032317,0
2008-05-12,79.138,80.413,78.863,80.227,944153,0
2008-05-13,80.767,80.838,79.607,80.43,1049568,0
2008-05-14,80.983,82.315,80.43,81.929,961423,0
2008-05-15,81.476,82.976,80.855,82.976,756098,0
2008-05-16,82.888,82.888,80.524,80.838,1235415,0
2008-05-19,81.153,81.524,80.227,80.75,1007236,0
2008-05-20,80.329,80.693,79.147,79.839,751380,0
2008-05-21,80.211,80.744,78.058,78.169,1582679,0
2008-05-22,77.943,78.694,77.613,78.227,1186868,0
2008-05-23,77.806,78.154,77.178,77.501,1128395,0
2008-05-27,78.105,78.977,77.427,78.686,984753,0
2008-05-28,78.855,79.25,77.323,77.959,1054942,0
2008-05-29,78.162,79.387,77.978,79.364,1489474,0
2008-05-30,79.638,79.831,78.154,78.816,2266980,0
2008-06-02,78.299,78.469,76.009,76.541,1933429,0
2008-06-03,76.849,78.05,76.637,77.896,1709037,0
2008-06-04,77.856,79.225,77.316,78.832,1058288,0
2008-06-05,78.888,81.218,78.855,81.17,1034396,0
2008-06-06,79.822,80.437,77.22,77.453,1693461,0
2008-06-09,78.218,78.662,76.178,76.298,1255150,0
2008-06-10,75.896,76.841,74.751,76.622,1580665,0
2008-06-11,76.347,77.067,74.485,74.566,1473326,0
2008-06-12,75.297,76.508,74.552,75.799,1494981,0
2008-06-13,76.355,78.557,75.621,78.557,1402334,0
2008-06-16,78.589,80.727,78.412,80.678,1597483,0
2008-06-17,81.414,81.444,78.581,78.621,1265355,0
2008-06-18,78.193,78.904,77.582,77.743,1785574,0
2008-06-19,77.806,79.831,77.444,79.742,1398444,0
2008-06-20,78.781,79.428,77.01,77.17,1604714,0
2008-06-23,77.985,78.033,75.382,75.483,1382135,0
2008-06-24,75.445,77.01,74.662,75.934,1185039,0
2008-06-25,76.237,77.905,75.726,76.663,1354590,0
2008-06-26,74.517,75.475,73.058,73.261,1632390,0
2008-06-27,72.945,74.064,71.801,72.63,2544701,0
2008-06-30,72.574,73.606,72.024,72.752,1615746,0
2008-07-01,72.164,73.541,71.089,73.517,1590100,0
2008-07-02,74.106,74.147,71.557,71.574,1696467,0
2008-07-03,72.565,73.001,71.067,71.776,1334566,0
2008-07-07,72.064,72.623,70.212,70.532,1920353,0
2008-07-08,70.726,77.242,69.928,75.46,2467983,0
2008-07-09,75.574,75.986,71.081,71.163,2380828,0
2008-07-10,71.308,74.952,71.308,74.034,2774308,0
2008-07-11,72.517,75.397,71.929,73.332,3457496,0
2008-07-14,74.517,74.589,71.768,72.034,2666615,0
2008-07-15,71.228,74.266,70.615,71.938,3983390,0
2008-07-16,72.438,76.237,71.163,75.655,3077251,0
2008-07-17,76.944,77.555,74.404,77.212,3653136,0
2008-07-18,77.203,78.066,75.88,77.881,1970808,0
2008-07-21,77.798,79.201,77.114,77.994,1822106,0
2008-07-22,76.702,80.636,76.702,80.541,1866384,0
2008-07-23,79.856,82.897,79.233,80.636,2763679,0
2008-07-24,78.621,83.274,74.462,75.089,3418086,0
2008-07-25,75.468,77.719,74.929,76.501,1989798,0
2008-07-28,75.518,78.169,74.639,75.009,2117303,0
2008-07-29,75.227,80.356,75.105,79.999,2568907,0
2008-07-30,80.033,80.033,76.128,78.244,2417000,0
2008-07-31,77.307,78.904,76.445,77.564,1739490,0
2008-08-01,78.105,78.105,75.518,77.598,1398346,0
2008-08-04,77.412,78.186,76.169,76.282,1245920,0
2008-08-05,77.234,80.582,76.637,80.008,2048141,0
2008-08-06,79.999,80.629,78.709,79.983,1575269,0
2008-08-07,79.445,80.397,78.025,79.09,2249657,0
2008-08-08,79.25,83.363,78.888,82.549,1850747,0
2008-08-11,82.151,84.773,81.444,83.396,1917882,0
2008-08-12,83.057,84.37,81.54,82.159,2060835,0
2008-08-13,80.033,80.736,78.218,79.01,5003496,0
2008-08-14,78.218,80.236,78.218,79.937,4254915,0
2008-08-15,80.413,80.636,78.581,80.187,1368169,0
2008-08-18,80.592,81.549,79.048,79.847,1892259,0
2008-08-19,79.225,79.225,78.097,78.647,1852732,0
2008-08-20,78.791,79.508,77.412,79.201,1692056,0
2008-08-21,78.105,79.533,78.105,79.039,1539726,0
2008-08-22,79.702,82.558,79.478,81.937,1862444,0
2008-08-25,82.251,82.251,79.629,79.871,1269649,0
2008-08-26,79.983,80.669,79.13,80.644,1061681,0
2008-08-27,79.138,82.74,79.138,82.299,1889051,0
2008-08-28,82.696,84.139,82.275,83.815,2218985,0
2008-08-29,82.718,84.146,82.629,82.629,1512625,0
2008-09-02,84.249,84.648,82.307,84.146,1384608,0
2008-09-03,83.638,84.37,82.703,83.694,3188629,0
2008-09-04,83.421,83.476,81.073,81.444,1996820,0
2008-09-05,80.508,81.516,79.428,81.484,2131215,0
2008-09-08,84.257,85.107,81.719,83.792,4227385,0
2008-09-09,83.508,84.654,80.467,80.974,2802187,0
2008-09-10,81.951,83.396,80.43,82.758,2395063,0
2008-09-11,82.159,83.372,80.313,83.203,2403022,0
2008-09-12,81.821,83.493,81.524,83.178,1356777,0
2008-09-15,77.751,78.936,71.768,71.768,5777582,0
2008-09-16,71.711,76.397,71.365,75.928,4571382,0
2008-09-17,74.938,75.153,69.332,70.154,3455454,0
2008-09-18,71.446,91.687,66.446,78.218,5799750,0
2008-09-19,83.863,85.316,66.122,76.841,5309853,0
2008-09-22,76.315,79.944,69.687,70.356,3534369,0
2008-09-23,70.641,74.727,70.486,71.768,3136203,0
2008-09-24,71.623,72.557,70.212,72.202,2158450,0
2008-09-25,72.259,74.92,71.501,74.173,2985668,0
2008-09-26,72.487,76.558,72.171,76.373,2536407,0
2008-09-29,74.064,75.874,70.855,71.977,3886315,0
2008-09-30,74.388,76.307,71.872,75.526,2766487,0
2008-10-01,74.188,74.517,70.833,72.01,1925943,0
2008-10-02,69.784,70.437,64.954,65.325,3267885,0
2008-10-03,66.122,68.71,63.792,65.469,4724527,0
2008-10-06,62.906,65.873,60.381,65.591,4705960,0
2008-10-07,65.873,66.437,60.438,61.243,4621789,0
2008-10-08,59.673,64.436,59.171,60.485,4188008,0
2008-10-09,60.881,62.277,53.487,53.665,4092756,0
2008-10-10,52.414,64.074,51.609,61.428,9471126,0
2008-10-13,63.163,68.025,61.131,67.324,4793227,0
2008-10-14,70.557,70.557,58.058,62.065,5080705,0
2008-10-15,61.284,61.309,51.68,52.327,5082824,0
2008-10-16,54.308,55.325,50.802,54.834,6281899,0
2008-10-17,53.799,58.285,51.373,55.286,2743888,0
2008-10-20,55.722,56.205,51.827,56.205,2428773,0
2008-10-21,54.955,59.036,54.122,56.246,3395651,0
2008-10-22,54.325,56.406,50.448,52.268,4181759,0
2008-10-23,52.455,54.011,47.722,52.075,5011592,0
2008-10-24,48.384,51.44,47.97,49.384,3653131,0
2008-10-27,48.391,52.899,46.472,47.175,4175437,0
2008-10-28,47.762,58.463,46.512,58.463,5707952,0
2008-10-29,56.727,57.21,49.431,52.285,6208798,0
2008-10-30,53.682,54.56,51.609,53.76,3683804,0
2008-10-31,54.091,57.156,52.817,57.156,3136945,0
2008-11-03,56.786,57.914,52.892,53.615,2531658,0
2008-11-04,53.745,58.907,52.535,58.364,3685652,0
2008-11-05,57.541,57.906,51.07,52.003,3747250,0
2008-11-06,52.404,52.404,49.091,49.406,3476964,0
2008-11-07,50.173,52.615,47.842,51.769,2689990,0
2008-11-10,52.043,52.043,46.769,47.022,3016318,0
2008-11-11,46.366,47.422,44.627,47.05,3394533,0
2008-11-12,46.094,46.254,43.181,43.552,5209477,0
2008-11-13,42.747,47.956,41.239,46.018,5799069,0
2008-11-14,45.73,46.059,41.697,42.252,3334986,0
2008-11-17,41.334,42.529,39.682,39.834,3749775,0
2008-11-18,39.965,40.705,37.562,39.987,4464829,0
2008-11-19,39.997,39.997,34.304,35.159,6047079,0
2008-11-20,34.029,39.126,33.749,34.9,9981685,0
2008-11-21,35.11,36.634,30.255,35.199,11227262,0
2008-11-24,36.286,43.078,35.118,41.915,8090436,0
2008-11-25,43.586,43.812,39.183,42.236,6866389,0
2008-11-26,41.325,44.745,40.18,44.302,5207632,0
2008-11-28,44.875,44.875,42.698,43.061,2411569,0
2008-12-01,41.132,42.478,34.336,35.875,6066772,0
2008-12-02,36.683,39.867,36.182,39.464,7060619,0
2008-12-03,38.1,42.005,37.005,41.721,6320307,0
2008-12-04,40.512,44.335,39.569,40.988,6403059,0
2008-12-05,40.825,45.084,39.286,44.89,5897285,0
2008-12-08,45.865,49.148,43.946,49.148,5916882,0
2008-12-09,47.825,49.44,45.028,45.528,5684542,0
2008-12-10,45.762,48.768,45.528,48.461,4089625,0
2008-12-11,47.183,47.713,40.603,41.222,7024924,0
2008-12-12,39.319,45.172,38.908,45.158,6333341,0
2008-12-15,44.416,44.948,40.81,42.334,3956580,0
2008-12-16,44.343,49.318,42.417,49.318,6560588,0
2008-12-17,47.97,51.525,46.229,48.793,4469585,0
2008-12-18,49.191,49.753,44.859,45.342,6409706,0
2008-12-19,44.804,46.335,43.842,45.797,4933527,0
2008-12-22,45.714,45.94,41.57,43.262,3127089,0
2008-12-23,43.835,44.619,42.377,43.004,2405934,0
2008-12-24,43.133,43.594,42.269,43.013,727545,0
2008-12-26,43.689,44.262,42.149,43.409,867115,0
2008-12-29,42.618,42.618,39.513,40.648,2386833,0
2008-12-30,41.423,43.037,40.496,42.664,2528616,0
2008-12-31,42.569,44.737,42.538,44.35,3158387,0
2009-01-02,44.593,45.788,43.786,44.455,3460965,0
2009-01-05,44.35,44.35,42.092,42.417,3945287,0
2009-01-06,42.818,45.213,41.721,44.796,4257571,0
2009-01-07,43.866,44.875,42.632,43.029,2842527,0
2009-01-08,42.632,44.424,41.486,44.109,3008535,0
2009-01-09,44.077,44.737,41.922,42.182,3602020,0
2009-01-12,40.941,41.495,38.584,39.192,3255387,0
2009-01-13,39.601,41.375,38.981,40.212,4563978,0
2009-01-14,39.013,39.183,36.6,37.438,5628404,0
2009-01-15,37.293,37.746,34.481,37.345,7258347,0
2009-01-16,38.296,38.972,36.094,38.747,4842253,0
2009-01-20,37.199,37.909,32.81,33.027,6900390,0
2009-01-21,33.666,35.329,32.65,34.796,8793576,0
2009-01-22,33.739,35.369,32.81,33.335,5939881,0
2009-01-23,32.217,35.52,31.853,34.981,5076830,0
2009-01-26,35.369,36.546,34.127,35.238,3988875,0
2009-01-27,35.867,36.53,34.675,35.359,3216945,0
2009-01-28,37.284,38.489,36.215,38.133,5696034,0
2009-01-29,37.893,39.246,35.359,35.689,6483755,0
2009-01-30,36.191,37.336,34.061,34.916,5806682,0
2009-02-02,34.021,35.504,33.383,35.32,4633005,0
2009-02-03,35.4,35.657,33.926,34.44,3686435,0
2009-02-04,34.651,35.587,33.843,34.19,3394527,0
2009-02-05,33.885,35.739,32.263,34.545,5067435,0
2009-02-06,35.07,38.094,34.95,37.843,5736450,0
2009-02-09,36.489,38.626,36.4,38.473,4243278,0
2009-02-10,37.699,37.699,34.336,34.779,5855811,0
2009-02-11,35.302,35.826,33.391,35.664,5644935,0
2009-02-12,34.635,35.73,32.65,35.384,5908058,0
2009-02-13,34.667,35.256,33.181,33.238,5195095,0
2009-02-17,32.023,32.311,29.62,30.197,7412106,0
2009-02-18,30.827,31.643,29.368,31.062,5009045,0
2009-02-19,32.064,32.353,29.433,29.739,4530731,0
2009-02-20,28.87,31.723,28.827,31.35,6862749,0
2009-02-23,31.94,31.94,28.578,28.81,5397185,0
2009-02-24,28.892,32.578,28.633,32.278,9415451,0
2009-02-25,31.853,34.061,30.288,32.255,7450292,0
2009-02-26,33.181,33.328,29.933,30.052,5161130,0
2009-02-27,28.957,31.408,28.957,29.908,7836859,0
2009-03-02,28.587,29.433,26.972,27.295,7945880,0
2009-03-03,27.852,28.239,25.941,27.087,6548502,0
2009-03-04,27.894,28.48,26.418,27.448,5311749,0
2009-03-05,26.335,26.946,25.094,25.392,6458795,0
2009-03-06,25.756,26.505,23.628,25.586,7796912,0
2009-03-09,25.183,26.377,24.838,26.208,5974650,0
2009-03-10,26.65,30.367,26.402,30.367,9479248,0
2009-03-11,30.562,30.57,28.803,29.553,6801047,0
2009-03-12,29.933,31.886,29.119,31.529,8011154,0
2009-03-13,31.7,31.902,29.054,30.352,5542201,0
2009-03-16,31.61,31.693,28.113,28.223,6373017,0
2009-03-17,28.088,31.045,27.74,30.934,7144519,0
2009-03-18,30.255,33.529,29.602,33.263,7766240,0
2009-03-19,34.079,34.514,31.45,31.787,5989357,0
2009-03-20,31.739,31.739,28.088,28.142,7786625,0
2009-03-23,29.595,32.762,28.964,32.481,9507654,0
2009-03-24,31.416,32.56,29.304,29.85,6669487,0
2009-03-25,29.973,30.909,27.209,29.659,7480196,0
2009-03-26,30.827,31.03,28.063,30.288,7053639,0
2009-03-27,28.239,28.796,27.715,27.852,5377360,0
2009-03-30,26.926,27.15,25.553,25.739,6364820,0
2009-03-31,26.288,28.385,25.924,28.248,8414151,0
2009-04-01,27.964,28.724,27.249,28.012,5253714,0
2009-04-02,29.031,30.384,28.626,29.916,8059970,0
2009-04-03,29.69,33.699,29.151,33.618,8699380,0
2009-04-06,32.998,33.442,31.273,32.401,7000848,0
2009-04-07,31.424,31.779,29.457,29.489,6262423,0
2009-04-08,30.022,30.352,29.24,30.103,5610759,0
2009-04-09,31.844,35.835,30.869,35.545,9567952,0
2009-04-13,34.683,36.207,33.97,35.295,6971847,0
2009-04-14,34.523,35.07,31.465,31.693,7674807,0
2009-04-15,31.745,34.843,31.297,34.569,7780826,0
2009-04-16,34.424,37.922,33.094,36.191,7072589,0
2009-04-17,36.32,39.133,35.689,38.039,8792569,0
2009-04-20,36.446,37.554,33.366,33.497,6732760,0
2009-04-21,32.633,37.385,32.425,36.988,8695759,0
2009-04-22,35.642,37.708,34.932,35.45,8128386,0
2009-04-23,35.795,37.353,34.545,37.141,5675633,0
2009-04-24,36.997,41.239,36.481,40.188,7871022,0
2009-04-27,39.166,39.682,35.65,36.932,6266432,0
2009-04-28,36.036,38.963,35.843,37.666,4368963,0
2009-04-29,38.108,39.81,37.732,39.101,5095932,0
2009-04-30,39.633,41.375,39.229,39.852,6813014,0
2009-05-01,39.239,39.56,37.118,37.523,4787586,0
2009-05-04,38.473,40.577,37.633,40.553,6993833,0
2009-05-05,40.352,40.496,38.811,39.157,4789247,0
2009-05-06,39.625,41.73,39.497,41.341,4815229,0
2009-05-07,41.341,41.865,38.375,39.328,6395421,0
2009-05-08,39.488,42.52,38.747,42.269,5636502,0
2009-05-11,41.181,41.529,40.126,40.358,4586480,0
2009-05-12,40.657,40.98,38.319,40.077,3344365,0
2009-05-13,39.263,39.545,36.4,36.722,5541036,0
2009-05-14,36.608,38.465,35.973,37.939,5232063,0
2009-05-15,37.149,37.716,35.739,36.263,4740493,0
2009-05-18,36.715,39.328,36.345,39.246,6638940,0
2009-05-19,38.923,39.576,37.802,38.086,3669556,0
2009-05-20,39.384,39.867,37.506,37.69,4566635,0
2009-05-21,36.812,38.457,36.538,37.571,4358676,0
2009-05-22,37.69,38.465,36.53,36.593,3111939,0
2009-05-26,36.438,39.078,35.773,38.827,4951952,0
2009-05-27,37.989,38.658,36.69,36.914,5116729,0
2009-05-28,37.329,38.199,36.311,38.053,4185029,0
2009-05-29,38.223,39.013,37.319,38.963,4099935,0
2009-06-01,39.803,41.448,39.061,40.22,5006292,0
2009-06-02,39.658,40.512,39.061,39.723,4398470,0
2009-06-03,39.368,40.749,39.368,40.569,3958021,0
2009-06-04,40.633,42.892,40.562,42.747,5933512,0
2009-06-05,40.833,41.302,40.159,40.577,19245893,0
2009-06-08,40.18,41.125,39.81,40.665,4791305,0
2009-06-09,41.545,42.014,40.329,41.026,4228466,0
2009-06-10,41.624,41.648,39.255,40.102,3941521,0
2009-06-11,40.126,40.512,39.286,39.423,3705260,0
2009-06-12,39.407,41.07,39.286,41.07,4337298,0
2009-06-15,40.626,40.626,38.948,39.142,4783067,0
2009-06-16,39.601,39.81,37.571,38.199,3518220,0
2009-06-17,38.053,38.819,37.158,37.336,3385218,0
2009-06-18,37.125,38.053,37.125,37.506,3130464,0
2009-06-19,38.473,38.473,37.253,38.159,4657128,0
2009-06-22,37.633,37.794,35.513,35.698,4563350,0
2009-06-23,35.795,37.082,35.497,36.446,4053183,0
2009-06-24,36.73,38.108,36.722,37.699,3316686,0
2009-06-25,37.293,38.133,37.224,38.1,3220399,0
2009-06-26,37.716,38.108,37.118,37.828,2413460,0
2009-06-29,37.922,38.133,37.191,37.537,2762229,0
2009-06-30,37.599,38.811,37.497,38.465,3730809,0
2009-07-01,38.722,39.246,38.465,38.762,1894889,0
2009-07-02,38.199,38.344,36.215,36.215,3427881,0
2009-07-06,36.126,37.754,35.884,37.716,3457909,0
2009-07-07,37.633,37.716,35.593,35.689,3620780,0
2009-07-08,35.795,36.327,34.466,35.433,4057360,0
2009-07-09,36.174,36.497,35.135,35.238,2637275,0
2009-07-10,35.118,35.497,34.367,35.174,1839740,0
2009-07-13,35.554,37.208,35.004,37.208,3433886,0
2009-07-14,37.109,37.515,36.068,37.199,2484125,0
2009-07-15,37.293,38.963,37.293,38.537,4060288,0
2009-07-16,38.344,39.229,37.739,38.875,2416250,0
2009-07-17,38.593,38.747,37.754,38.473,3978291,0
2009-07-20,38.714,40.32,38.714,40.246,3595220,0
2009-07-21,40.296,40.32,39.126,40.159,3128070,0
2009-07-22,39.538,41.181,38.682,40.995,3923541,0
2009-07-23,40.841,43.142,40.553,42.818,4006646,0
2009-07-24,42.469,43.037,41.665,42.924,2562859,0
2009-07-27,42.858,43.125,42.26,43.029,3381607,0
2009-07-28,42.585,43.116,42.504,42.899,3186148,0
2009-07-29,42.576,42.809,41.746,42.244,2707351,0
2009-07-30,42.809,43.86,42.439,43.164,4305198,0
2009-07-31,42.689,43.181,41.714,42.656,4083673,0
2009-08-03,43.078,43.73,42.755,43.504,3030015,0
2009-08-04,43.326,46.642,42.994,46.044,4475570,0
2009-08-05,45.679,48.729,45.295,48.616,4583962,0
2009-08-06,48.874,49.827,47.303,47.381,4377222,0
2009-08-07,47.988,50.785,47.345,50.173,4043374,0
2009-08-10,49.997,50.473,48.98,49.601,3140100,0
2009-08-11,49.253,49.342,47.576,48.222,2986718,0
2009-08-12,48.261,49.593,47.681,48.1,3402813,0
2009-08-13,48.416,48.698,47.245,47.794,2284452,0
2009-08-14,46.905,47.196,45.857,47.196,2427296,0
2009-08-17,45.891,45.891,44.036,44.317,3421656,0
2009-08-18,44.511,45.48,44.148,44.906,2182064,0
2009-08-19,44.335,45.012,43.915,44.649,1995728,0
2009-08-20,44.851,47.005,44.441,46.905,2523938,0
2009-08-21,47.084,49.044,46.964,47.897,2597916,0
2009-08-24,47.809,48.946,47.528,47.842,2299377,0
2009-08-25,48.083,49.157,47.842,48.029,2503598,0
2009-08-26,48.165,48.528,47.6,48.198,2022188,0
2009-08-27,48.108,49.052,47.125,49.036,2165988,0
2009-08-28,49.269,49.552,48.292,49.285,1619120,0
2009-08-31,48.738,49.191,48.207,48.851,2871194,0
2009-09-01,48.72,49.253,46.059,46.103,4014656,0
2009-09-02,45.882,46.181,45.198,45.295,2314197,0
2009-09-03,45.788,46.389,45.037,46.326,2972943,0
2009-09-04,46.366,47.022,45.602,46.889,1719715,0
2009-09-08,47.496,49.132,47.303,49.106,2982153,0
2009-09-09,49.091,50.245,48.601,50.165,2502393,0
2009-09-10,49.997,51.373,49.479,51.214,2413624,0
2009-09-11,51.325,52.149,50.802,51.079,2929760,0
2009-09-14,50.72,53.067,50.359,52.948,2199105,0
2009-09-15,53.037,54.64,51.794,53.504,3867610,0
2009-09-16,53.623,56.472,53.623,56.347,4018771,0
2009-09-17,56.406,58.244,55.535,56.357,3189640,0
2009-09-18,56.914,57.608,55.502,56.889,2848056,0
2009-09-21,55.14,56.277,54.365,54.964,2213706,0
2009-09-22,55.391,57.026,55.391,56.856,2737224,0
2009-09-23,56.761,56.986,54.229,54.229,2971985,0
2009-09-24,54.649,54.873,51.866,51.963,3626785,0
2009-09-25,51.56,53.366,51.079,52.899,2954384,0
2009-09-28,52.205,54.431,51.753,54.262,3089258,0
2009-09-29,54.47,55.042,52.801,52.957,2659314,0
2009-09-30,53.278,54.205,51.923,52.858,2924403,0
2009-10-01,52.607,52.834,49.843,49.897,3813313,0
2009-10-02,49.309,51.576,48.793,49.674,3157995,0
2009-10-05,50.117,51.769,49.905,51.424,2311546,0
2009-10-06,52.098,52.535,50.278,51.123,1666643,0
2009-10-07,51.02,51.488,50.037,50.81,1420284,0
2009-10-08,51.123,52.567,51.123,52.075,1962072,0
2009-10-09,52.093,52.985,51.511,52.957,1627600,0
2009-10-12,53.222,53.592,52.471,52.801,1343491,0
2009-10-13,52.327,52.737,51.609,51.898,1474433,0
2009-10-14,52.761,54.229,52.624,53.913,2230488,0
2009-10-15,53.519,53.76,52.849,53.479,1528369,0
2009-10-16,52.277,52.931,50.844,50.914,2587339,0
2009-10-19,51.214,51.633,50.851,51.517,2271115,0
2009-10-20,51.036,51.534,50.237,50.405,2785331,0
2009-10-21,50.319,51.247,49.472,49.552,2365122,0
2009-10-22,49.787,51.188,48.786,50.987,2017699,0
2009-10-23,51.094,51.106,50.254,50.528,2839130,0
2009-10-26,51.56,52.277,50.173,50.27,2377547,0
2009-10-27,50.35,50.551,48.922,49.115,2611084,0
2009-10-28,48.247,49.414,46.119,46.165,4156117,0
2009-10-29,46.964,49.44,46.964,49.261,3345454,0
2009-10-30,48.811,49.352,47.504,49.004,5062913,0
2009-11-02,49.142,50.35,47.641,49.181,2868023,0
2009-11-03,48.528,49.874,48.469,49.753,2141986,0
2009-11-04,50.341,50.995,48.495,48.616,2645050,0
2009-11-05,49.022,50.319,48.811,50.117,1771079,0
2009-11-06,49.528,50.068,48.334,48.432,2065800,0
2009-11-09,48.874,51.214,48.681,51.139,2970961,0
2009-11-10,50.802,51.688,50.494,51.287,1897586,0
2009-11-11,51.761,52.801,51.609,52.398,1991624,0
2009-11-12,52.327,52.657,51.85,52.003,2145226,0
2009-11-13,52.165,53.102,52.075,52.985,1576866,0
2009-11-16,53.366,54.601,53.205,54.415,2662500,0
2009-11-17,54.084,54.334,53.154,53.163,2893681,0
2009-11-18,53.325,54.415,52.948,54.277,1612377,0
2009-11-19,53.883,53.883,52.769,53.287,2627967,0
2009-11-20,52.867,53.059,52.567,52.817,2358769,0
2009-11-23,53.141,54.212,53.141,53.784,2321086,0
2009-11-24,53.921,53.921,52.957,53.126,2861409,0
2009-11-25,53.188,53.834,53.019,53.205,2007784,0
2009-11-27,51.6,52.52,51.044,51.44,1132857,0
2009-11-30,51.657,54.191,51.416,54.011,3417133,0
2009-12-01,54.391,55.398,54.036,54.81,2562008,0
2009-12-02,54.681,55.883,54.407,55.552,2692735,0
2009-12-03,55.913,56.856,55.261,55.431,2679817,0
2009-12-04,56.229,57.608,55.407,56.432,3040866,0
2009-12-07,56.059,56.373,54.13,54.534,2478498,0
2009-12-08,54.284,55.752,54.045,54.325,2411337,0
2009-12-09,54.534,55.149,54.122,54.391,1649571,0
2009-12-10,54.601,55.158,53.713,53.987,1521985,0
2009-12-11,54.486,54.746,53.907,54.671,1670754,0
2009-12-14,55.067,56.043,54.334,55.907,1508357,0
2009-12-15,55.626,55.963,55.124,55.349,1369924,0
2009-12-16,55.866,56.277,55.349,55.833,1718035,0
2009-12-17,55.478,56.059,55.101,55.76,1746770,0
2009-12-18,55.14,55.527,54.238,54.848,5253091,0
2009-12-21,55.017,55.89,54.939,55.599,1399900,0
2009-12-22,55.464,56.439,55.464,56.147,1616587,0
2009-12-23,56.237,57.489,56.141,56.373,1604545,0
2009-12-24,56.721,57.237,56.519,57.092,663800,0
2009-12-28,57.261,57.842,56.479,56.714,2355053,0
2009-12-29,56.373,56.875,55.722,55.817,1252102,0
2009-12-30,55.535,55.963,55.221,55.89,1195132,0
2009-12-31,55.922,56.347,54.084,54.084,2058382,0
2010-01-04,54.504,55.101,53.648,54.108,1874331,0
2010-01-05,54.221,54.995,53.584,54.931,2695619,0
2010-01-06,55.017,55.591,54.855,55.187,2250631,0
2010-01-07,55.042,55.955,54.601,55.431,1648155,0
2010-01-08,55.042,55.349,54.1,54.712,1267189,0
2010-01-11,54.947,55.415,54.586,54.972,1208310,0
2010-01-12,54.601,54.908,53.799,54.424,1725817,0
2010-01-13,54.52,55.431,54.269,55.318,1716509,0
2010-01-14,55.179,55.464,54.671,55.085,1199261,0
2010-01-15,54.988,55.196,54.52,54.908,1763268,0
2010-01-19,55.042,56.141,54.704,56.069,2134990,0
2010-01-20,55.654,55.794,55.101,55.697,1973352,0
2010-01-21,55.544,55.883,52.884,53.093,3222397,0
2010-01-22,52.834,53.639,51.56,51.834,2838997,0
2010-01-25,52.615,52.875,51.279,52.496,1935370,0
2010-01-26,52.236,53.171,51.794,52.189,1781918,0
2010-01-27,51.818,52.769,51.085,52.471,2945986,0
2010-01-28,53.019,53.163,52.165,52.729,1786221,0
2010-01-29,53.067,53.423,51.794,52.311,2211860,0
2010-02-01,52.985,53.931,52.446,53.921,2034211,0
2010-02-02,54.601,54.842,53.673,54.671,2594387,0
2010-02-03,54.504,54.513,53.382,53.623,2318150,0
2010-02-04,53.197,53.317,51.106,51.157,2957060,0
2010-02-05,51.315,52.382,50.31,52.035,2476953,0
2010-02-08,52.133,52.527,50.591,50.72,1805123,0
2010-02-09,51.325,51.456,50.173,50.649,2125233,0
2010-02-10,50.575,51.028,49.593,50.39,1944055,0
2010-02-11,50.319,50.826,49.852,50.575,1484358,0
2010-02-12,50.061,51.18,49.818,51.123,1681068,0
2010-02-16,51.609,52.535,51.292,52.438,2106061,0
2010-02-17,52.598,52.963,52.35,52.729,1343575,0
2010-02-18,52.504,53.72,52.172,53.504,1468636,0
2010-02-19,53.147,53.842,52.721,53.682,1605184,0
2010-02-22,53.656,54.424,53.656,54.053,1625958,0
2010-02-23,53.784,54.028,52.963,53.179,1892173,0
2010-02-24,53.154,53.809,52.992,53.791,1981630,0
2010-02-25,53.163,54.424,52.914,54.365,1711477,0
2010-02-26,54.365,55.439,54.229,54.778,2284470,0
2010-03-01,55.027,55.431,54.704,55.059,1564272,0
2010-03-02,55.415,55.591,55.165,55.333,1455185,0
2010-03-03,55.464,55.639,55.085,55.373,1122310,0
2010-03-04,55.415,55.89,55.236,55.777,1310492,0
2010-03-05,56.17,57.464,55.913,57.365,1640151,0
2010-03-08,57.309,58.673,57.309,58.528,1663437,0
2010-03-09,58.244,59.478,57.995,58.455,1971889,0
2010-03-10,58.673,59.429,58.271,59.238,1500040,0
2010-03-11,58.89,59.478,58.665,59.445,1413038,0
2010-03-12,59.599,60.133,59.31,59.673,1561791,0
2010-03-15,59.559,59.939,58.816,59.721,1435522,0
2010-03-16,59.793,61.228,59.704,61.037,1481469,0
2010-03-17,61.342,62.373,61.172,62.203,1678118,0
2010-03-18,62.099,62.678,61.802,61.88,1778095,0
2010-03-19,62.002,62.575,61.189,61.197,2351243,0
2010-03-22,60.51,61.703,60.51,61.494,1671633,0
2010-03-23,61.494,61.663,60.744,61.309,1306158,0
2010-03-24,61.214,62.057,61.131,61.405,1297105,0
2010-03-25,61.897,63.075,61.784,61.872,1678651,0
2010-03-26,62.254,62.254,61.037,61.438,1478545,0
2010-03-29,60.986,61.485,60.824,61.485,1117913,0
2010-03-30,61.389,61.914,61.228,61.477,981072,0
2010-03-31,61.037,61.428,60.623,60.833,1238631,0
2010-04-01,61.165,61.243,60.372,60.859,1075440,0
2010-04-05,61.089,62.73,60.897,62.73,1204732,0
2010-04-06,62.47,64.197,62.074,64.036,1623240,0
2010-04-07,64.002,64.122,62.092,62.285,1540190,0
2010-04-08,61.979,62.203,61.736,62.049,1391783,0
2010-04-09,62.195,63.244,62.049,63.18,1267698,0
2010-04-12,63.172,63.268,62.3,62.454,1527331,0
2010-04-13,62.396,64.736,62.269,64.485,1428678,0
2010-04-14,65.059,65.084,64.181,64.613,1181045,0
2010-04-15,64.381,64.704,62.858,62.93,1525465,0
2010-04-16,62.866,63.293,60.897,60.954,2174882,0
2010-04-19,60.607,61.776,60.372,61.36,1143492,0
2010-04-20,61.792,62.099,60.639,62.092,1376617,0
2010-04-21,62.033,63.228,61.762,62.849,1382017,0
2010-04-22,62.227,64.324,61.809,64.002,1568073,0
2010-04-23,64.128,65.322,63.738,64.599,1944144,0
2010-04-26,64.607,65.712,64.3,65.066,1630570,0
2010-04-27,64.477,64.84,62.979,62.995,3289904,0
2010-04-28,63.665,64.066,62.631,63.544,2020695,0
2010-04-29,64.09,67.268,64.036,67.244,2726645,0
2010-04-30,66.939,67.172,63.502,63.589,2246571,0
2010-05-03,64.407,66.397,64.045,65.729,2408734,0
2010-05-04,64.931,65.783,64.485,65.422,3381104,0
2010-05-05,64.244,66.018,63.665,65.093,2652194,0
2010-05-06,64.52,65.131,59.52,62.921,4384649,0
2010-05-07,63.148,64.156,60.785,61.36,3700524,0
2010-05-10,64.663,65.131,63.437,65.1,3283225,0
2010-05-11,64.221,66.509,63.919,65.445,2238141,0
2010-05-12,65.453,66.009,64.831,65.907,2231553,0
2010-05-13,65.613,66.39,65.034,65.124,1579481,0
2010-05-14,64.342,64.73,62.389,63.06,2532832,0
2010-05-17,63.471,64.381,61.315,63.26,2019906,0
2010-05-18,64.066,64.485,61.453,61.745,2154895,0
2010-05-19,61.428,62.784,59.816,61.324,2318236,0
2010-05-20,59.963,60.566,58.599,58.639,3198440,0
2010-05-21,57.502,60.962,57.502,60.881,3323341,0
2010-05-24,60.978,61.243,59.358,59.373,1652087,0
2010-05-25,57.811,60.39,57.204,60.343,3089156,0
2010-05-26,61.019,61.865,59.283,59.544,2193935,0
2010-05-27,60.921,63.081,60.396,62.995,2273633,0
2010-05-28,62.817,63.09,61.438,61.833,2173529,0
2010-06-01,61.405,62.695,61.019,61.214,2126484,0
2010-06-02,61.535,61.646,60.025,61.428,3397274,0
2010-06-03,61.711,61.728,60.52,61.011,2373160,0
2010-06-04,59.352,60.285,57.672,57.906,3491268,0
2010-06-07,58.334,59.632,57.931,58.155,2478357,0
2010-06-08,58.278,59.712,57.18,59.512,2463680,0
2010-06-09,60.041,61.646,59.816,60.171,2528912,0
2010-06-10,61.122,63.276,60.762,63.052,2705493,0
2010-06-11,62.22,63.785,62.203,63.72,1910922,0
2010-06-14,64.358,64.931,63.26,63.911,2297291,0
2010-06-15,64.307,65.503,63.735,65.381,2053409,0
2010-06-16,64.906,65.413,64.407,64.872,1717131,0
2010-06-17,64.994,65.147,64.139,64.485,2027476,0
2010-06-18,64.712,64.848,64.235,64.584,2001385,0
2010-06-21,65.381,65.961,63.883,64.02,1595540,0
2010-06-22,64.284,64.324,61.503,61.575,2180366,0
2010-06-23,61.689,62.503,60.816,61.711,1672675,0
2010-06-24,61.324,61.575,59.768,59.864,2053763,0
2010-06-25,60.302,62.083,59.971,61.88,2072327,0
2010-06-28,61.453,61.639,60.067,60.195,1540354,0
2010-06-29,59.352,59.614,57.914,58.334,2801180,0
2010-06-30,58.109,59.256,57.311,57.53,2021614,0
2010-07-01,57.703,58.004,56.317,57.456,1974985,0
2010-07-02,57.736,57.94,56.043,56.205,1540165,0
2010-07-06,57.472,58.124,55.213,55.705,2982323,0
2010-07-07,55.978,58.738,55.705,58.68,2641430,0
2010-07-08,59.429,59.971,58.327,59.551,1926366,0
2010-07-09,59.582,60.713,59.414,60.664,1564519,0
2010-07-12,60.615,61.082,59.793,60.889,1074926,0
2010-07-13,61.711,62.623,61.342,62.396,1681120,0
2010-07-14,61.754,62.59,61.228,62.099,1195381,0
2010-07-15,62.211,62.494,60.762,62.343,1182651,0
2010-07-16,61.616,62.049,59.696,60.245,2221293,0
2010-07-19,60.278,61.833,59.614,61.485,1857231,0
2010-07-20,60.478,62.93,60.219,62.872,2267239,0
2010-07-21,63.196,63.302,61.074,61.351,1676306,0
2010-07-22,62.195,64.333,61.711,63.816,2120340,0
2010-07-23,63.574,64.591,62.59,64.485,1735381,0
2010-07-26,64.622,66.009,64.074,65.923,1440882,0
2010-07-27,66.122,66.526,64.807,65.824,1700364,0
2010-07-28,65.525,66.574,65.201,65.754,1522471,0
2010-07-29,66.267,66.267,64.73,65.397,1930876,0
2010-07-30,64.622,66.413,64.461,66.042,2023123,0
2010-08-02,67.542,69.073,66.921,68.606,3137083,0
2010-08-03,68.315,68.315,67.074,67.824,2148833,0
2010-08-04,67.937,69.283,67.736,69.065,2046914,0
2010-08-05,68.535,69.106,68.122,68.453,1490445,0
2010-08-06,68.107,68.453,67.139,68.325,1103734,0
2010-08-09,68.575,69.412,68.1,69.242,1190159,0
2010-08-10,68.825,69.035,67.567,68.212,1382913,0
2010-08-11,67.09,67.863,66.397,66.815,1720755,0
2010-08-12,65.678,66.815,65.543,65.576,1612756,0
2010-08-13,65.397,66.122,65.309,65.334,1588271,0
2010-08-16,64.969,65.807,64.512,65.348,1211267,0
2010-08-17,65.945,68.041,65.613,67.454,1769500,0
2010-08-18,67.559,67.736,66.704,67.067,1424879,0
2010-08-19,66.719,66.794,64.938,65.51,1888399,0
2010-08-20,64.938,65.678,64.736,65.503,1010962,0
2010-08-23,65.775,66.413,65.654,65.746,1253659,0
2010-08-24,65.301,65.301,64.221,64.461,1890414,0
2010-08-25,64.059,65.907,63.875,65.63,1180283,0
2010-08-26,66.026,66.17,64.897,65.034,1598023,0
2010-08-27,65.591,66.292,64.011,65.898,1628438,0
2010-08-30,65.543,66.26,65.342,65.364,1091106,0
2010-08-31,65.322,66.068,64.85,65.636,1475053,0
2010-09-01,66.769,68.373,66.276,68.114,2012426,0
2010-09-02,68.26,69.784,68.228,69.687,2383745,0
2010-09-03,70.592,71.259,69.891,70.838,1754589,0
2010-09-07,70.228,70.615,69.71,69.768,1230498,0
2010-09-08,69.259,70.187,69.233,69.992,1356874,0
2010-09-09,71.081,71.089,68.519,68.623,1794789,0
2010-09-10,68.945,69.429,68.307,68.703,1488959,0
2010-09-13,69.259,69.607,68.937,69.559,1473731,0
2010-09-14,69.242,70.068,68.793,69.671,1065764,0
2010-09-15,69.39,70.599,68.952,70.557,1080702,0
2010-09-16,70.307,70.495,69.614,69.969,763734,0
2010-09-17,70.203,70.453,69.68,70.237,797001,0
2010-09-20,70.694,71.968,70.356,71.67,1415136,0
2010-09-21,70.97,71.977,70.882,70.97,1936308,0
2010-09-22,70.784,71.155,69.405,69.784,1697555,0
2010-09-23,68.945,69.283,67.492,67.72,2096378,0
2010-09-24,68.542,69.374,68.406,69.171,1592790,0
2010-09-27,69.132,69.221,68.107,68.567,1106770,0
2010-09-28,68.501,68.71,67.116,68.51,1522971,0
2010-09-29,68.292,68.389,67.024,67.317,1337354,0
2010-09-30,67.695,68.498,66.634,67.02,2268623,0
2010-10-01,67.652,67.727,66.696,67.447,1436313,0
2010-10-04,67.39,67.762,66.849,67.39,1248149,0
2010-10-05,68.122,68.71,67.43,68.606,1609663,0
2010-10-06,68.299,68.542,67.778,68.389,1207968,0
2010-10-07,68.703,69.09,68.228,68.535,873930,0
2010-10-08,68.236,68.688,67.897,68.428,1092990,0
2010-10-11,68.428,68.873,68.242,68.598,788158,0
2010-10-12,68.315,69.34,68.025,69.227,989312,0
2010-10-13,69.631,70.592,69.364,70.018,1560153,0
2010-10-14,69.751,70.431,69.567,70.293,1264298,0
2010-10-15,70.641,70.953,69.848,70.122,1043869,0
2010-10-18,69.775,71.332,69.511,71.324,1780945,0
2010-10-19,70.557,71.759,70.244,70.81,1963261,0
2010-10-20,71.089,73.282,70.928,72.487,2076452,0
2010-10-21,72.662,73.567,72.148,72.687,1082898,0
2010-10-22,72.735,73.414,72.218,72.977,1067784,0
2010-10-25,73.524,73.742,72.961,73.162,1058717,0
2010-10-26,72.727,72.76,71.913,72.469,1268465,0
2010-10-27,71.461,71.955,69.905,70.431,2344641,0
2010-10-28,70.887,71.01,69.39,69.55,1390669,0
2010-10-29,69.25,69.634,69.129,69.505,1398119,0
2010-11-01,69.825,70.099,69.227,69.607,1257552,0
2010-11-02,70.38,70.557,69.775,70.478,1005353,0
2010-11-03,70.532,70.863,69.992,70.437,1078172,0
2010-11-04,71.348,71.59,70.753,71.476,1523187,0
2010-11-05,71.446,72.985,71.284,72.694,1240902,0
2010-11-08,72.387,72.735,71.752,72.034,931110,0
2010-11-09,71.793,71.793,68.349,68.841,2662265,0
2010-11-10,68.962,69.751,68.841,69.607,1188845,0
2010-11-11,68.921,69.848,68.581,68.598,1055073,0
2010-11-12,68.1,68.793,67.687,68.299,1036552,0
2010-11-15,68.575,69.197,67.485,67.551,1139901,0
2010-11-16,67.156,67.501,65.334,65.769,1867425,0
2010-11-17,65.993,66.509,65.63,66.332,1249817,0
2010-11-18,67.67,67.889,67.132,67.357,1834832,0
2010-11-19,67.348,67.977,66.785,67.831,974655,0
2010-11-22,67.468,68.212,67.268,67.785,953474,0
2010-11-23,66.986,67.608,66.778,67.308,1131939,0
2010-11-24,67.84,68.64,67.617,68.51,1050461,0
2010-11-26,68.242,68.315,67.727,68.003,470607,0
2010-11-29,67.468,68.1,66.608,67.889,902496,0
2010-11-30,67.087,68.142,66.934,67.575,1569196,0
2010-12-01,68.623,68.718,67.762,68.47,1127188,0
2010-12-02,68.478,69.607,68.284,69.445,1122772,0
2010-12-03,69.09,69.647,68.784,69.502,673507,0
2010-12-06,69.308,70.002,68.606,69.68,917149,0
2010-12-07,70.423,70.423,69.429,69.68,889215,0
2010-12-08,69.68,69.736,67.762,68.147,1464275,0
2010-12-09,68.696,68.857,66.646,66.687,1725259,0
2010-12-10,66.608,67.276,66.536,67.228,957551,0
2010-12-13,67.398,68.1,67.139,67.778,914095,0
2010-12-14,67.687,67.817,66.244,66.654,1326294,0
2010-12-15,66.583,67.041,66.042,66.083,1352713,0
2010-12-16,66.155,66.545,65.405,66.17,982946,0
2010-12-17,66.059,67.132,65.945,67.024,1663141,0
2010-12-20,67.381,68.041,67.188,67.889,990504,0
2010-12-21,68.188,68.428,67.592,68.334,1234522,0
2010-12-22,68.663,69.493,68.334,68.995,837152,0
2010-12-23,68.903,69.445,68.841,68.873,636749,0
2010-12-27,68.784,69.832,68.493,69.825,410576,0
2010-12-28,69.825,70.154,69.364,70.068,632030,0
2010-12-29,69.994,69.994,69.213,69.759,866375,0
2010-12-30,69.824,70.036,69.669,69.775,679947,0
2010-12-31,69.791,70.138,69.373,69.429,1002179,0
2011-01-03,70.027,72.024,70.027,71.913,1866965,0
2011-01-04,72.148,72.235,69.511,69.751,2365157,0
2011-01-05,69.493,70.495,69.301,70.221,1332757,0
2011-01-06,70.237,70.445,69.057,69.242,1937527,0
2011-01-07,69.437,69.937,67.906,68.485,1972289,0
2011-01-10,68.195,68.616,67.652,68.284,1720380,0
2011-01-11,68.397,68.979,67.831,68.266,1167889,0
2011-01-12,68.558,69.856,68.549,69.72,1666899,0
2011-01-13,69.832,70.501,69.517,70.324,1229011,0
2011-01-14,70.641,72.171,70.324,72.148,1882027,0
2011-01-18,71.955,73.356,71.897,73.041,1719195,0
2011-01-19,72.937,73.139,72.081,72.276,1881907,0
2011-01-20,72.21,73.195,72.148,72.533,1816147,0
2011-01-21,72.574,72.808,71.992,72.777,1076192,0
2011-01-24,72.839,73.614,72.533,72.993,1324984,0
2011-01-25,72.662,73.614,72.438,73.591,1426642,0
2011-01-26,75.492,75.638,73.987,74.453,1435170,0
2011-01-27,74.984,75.604,74.72,75.574,1508659,0
2011-01-28,75.483,76.009,74.543,74.76,1131818,0
2011-01-31,75.022,76.562,75.022,76.099,1224135,0
2011-02-01,76.637,76.702,75.089,75.613,1370646,0
2011-02-02,75.382,76.009,75.136,75.323,1187020,0
2011-02-03,75.315,75.969,74.896,75.783,1012714,0
2011-02-04,75.841,75.904,74.946,75.269,1173294,0
2011-02-07,75.604,76.541,75.252,76.355,1489818,0
2011-02-08,76.413,77.034,76.259,76.501,1483241,0
2011-02-09,76.059,76.607,75.942,76.405,1331639,0
2011-02-10,76.082,77.234,76.082,76.904,1421829,0
2011-02-11,76.687,77.687,76.663,77.331,1140973,0
2011-02-14,77.331,77.59,76.252,76.904,809923,0
2011-02-15,76.47,77.628,76.22,76.984,1163282,0
2011-02-16,77.25,77.888,76.485,76.776,982667,0
2011-02-18,75.993,76.825,75.912,76.598,910446,0
2011-02-22,75.896,77.228,75.703,75.799,1726786,0
2011-02-23,75.718,76.228,74.606,74.992,1718968,0
2011-02-24,74.775,75.621,74.233,74.552,1377081,0
2011-02-25,75.122,75.808,75.026,75.582,1823003,0
2011-02-28,75.795,77.701,75.769,77.35,1915373,0
2011-03-01,77.489,77.532,75.315,75.52,1706127,0
2011-03-02,75.585,75.641,74.253,74.741,1397874,0
2011-03-03,75.495,75.845,75.187,75.819,1331165,0
2011-03-04,75.59,75.833,74.375,74.775,956771,0
2011-03-07,75.204,75.445,74.027,74.462,730148,0
2011-03-08,74.632,75.655,74.632,75.289,1219564,0
2011-03-09,75.332,75.799,74.735,75.356,1246140,0
2011-03-10,74.585,75.009,73.735,73.842,1518303,0
2011-03-11,73.81,75.383,73.435,75.178,1179957,0
2011-03-14,74.662,74.881,74.164,74.218,1284848,0
2011-03-15,72.777,75.018,72.43,74.156,1958468,0
2011-03-16,74.056,74.197,72.517,72.905,1524051,0
2011-03-17,74.014,74.141,73.16,73.913,1026060,0
2011-03-18,74.919,75.098,73.767,73.802,1906939,0
2011-03-21,74.741,75.042,74.134,74.489,1050688,0
2011-03-22,74.433,74.959,74.074,74.352,1098294,0
2011-03-23,74.199,74.399,72.584,73.379,1070859,0
2011-03-24,73.662,73.913,72.772,73.727,1361378,0
2011-03-25,74.029,74.974,73.802,74.902,1189777,0
2011-03-28,74.991,75.575,74.895,75.153,1516176,0
2011-03-29,75.315,76.048,74.911,75.819,2171402,0
2011-03-30,76.064,76.304,75.641,76.161,1534553,0
2011-03-31,76.257,76.981,75.863,76.899,958346,0
2011-04-01,77.449,78.349,77.156,78.267,1938686,0
2011-04-04,78.333,78.673,78.083,78.34,958546,0
2011-04-05,78.114,78.624,78.025,78.323,587818,0
2011-04-06,78.682,78.682,77.669,77.723,983453,0
2011-04-07,77.7,77.871,76.606,76.897,1332075,0
2011-04-08,77.287,77.409,75.965,76.134,938142,0
2011-04-11,76.412,76.955,76.386,76.833,748655,0
2011-04-12,76.492,77.107,76.363,76.566,1172823,0
2011-04-13,76.8,77.099,76.006,76.257,900405,0
2011-04-14,75.632,78.015,75.632,77.644,1381591,0
2011-04-15,77.74,78.771,77.733,78.754,1061073,0
2011-04-18,77.886,78.267,77.514,78.083,1082547,0
2011-04-19,78.097,78.771,77.684,78.771,1132660,0
2011-04-20,79.751,79.751,78.705,79.547,1033484,0
2011-04-21,79.873,80.222,79.053,80.19,963861,0
2011-04-25,80.271,81.437,79.962,81.252,1041625,0
2011-04-26,81.608,82.452,81.042,81.842,1228645,0
2011-04-27,82.03,82.912,81.657,82.604,1048995,0
2011-04-28,82.539,84.471,82.387,84.139,1828839,0
2011-04-29,84.18,84.787,83.249,84.747,1846319,0
2011-05-02,85.281,85.392,83.885,84.394,1451644,0
2011-05-03,84.31,85.433,82.985,84.146,1369411,0
2011-05-04,84.132,85.199,83.544,84.728,1585214,0
2011-05-05,84.258,85.314,84.038,84.471,1244301,0
2011-05-06,84.972,85.127,83.408,83.772,1643559,0
2011-05-09,83.772,84.519,83.473,84.266,818136,0
2011-05-10,84.319,85.727,84.199,85.7,1381997,0
2011-05-11,85.492,85.628,84.632,84.737,1218600,0
2011-05-12,84.41,84.572,83.772,84.319,1297600,0
2011-05-13,84.363,84.543,83.148,83.513,1243499,0
2011-05-16,83.382,85.238,83.285,84.793,1571892,0
2011-05-17,84.343,84.908,84.002,84.651,905710,0
2011-05-18,84.843,85.823,84.335,85.7,755236,0
2011-05-19,86.211,86.562,85.7,86.173,1011187,0
2011-05-20,86.108,86.301,84.505,84.728,1399577,0
2011-05-23,83.66,84.283,83.66,83.927,1209805,0
2011-05-24,84.123,84.496,83.513,83.724,900697,0
2011-05-25,83.577,84.915,83.051,84.394,1170139,0
2011-05-26,84.186,85.912,83.92,85.759,806435,0
2011-05-27,86.157,86.344,85.247,86.205,677145,0
2011-05-31,86.755,87.842,86.443,87.842,1523949,0
2011-06-01,87.3,87.721,85.021,85.111,1718141,0
2011-06-02,84.698,85.938,84.698,84.713,1514466,0
2011-06-03,83.66,85.321,83.66,84.698,1518089,0
2011-06-06,84.641,85.144,83.464,83.675,1354376,0
2011-06-07,84.022,85.669,83.73,84.716,1391792,0
2011-06-08,84.683,85.726,84.463,84.669,1476052,0
2011-06-09,84.762,84.912,83.062,83.632,1336210,0
2011-06-10,83.992,84.028,81.481,82.035,1938427,0
2011-06-13,82.191,83.036,81.746,82.411,1513436,0
2011-06-14,83.189,83.885,82.96,83.627,1596019,0
2011-06-15,83.221,83.221,81.072,81.918,1477503,0
2011-06-16,82.155,83.362,81.668,83.297,1990956,0
2011-06-17,83.984,84.731,83.307,84.258,2419045,0
2011-06-20,83.934,85.904,83.868,85.677,1111297,0
2011-06-21,86.524,86.677,85.693,86.532,1299897,0
2011-06-22,86.149,87.518,85.872,86.557,1268395,0
2011-06-23,85.506,85.751,83.274,84.046,1982424,0
2011-06-24,84.105,84.771,82.914,83.191,3120424,0
2011-06-27,83.362,84.336,83.101,84.199,1267535,0
2011-06-28,84.574,85.081,83.883,84.967,1215808,0
2011-06-29,85.497,86.199,85.048,86.117,1040416,0
2011-06-30,86.311,86.758,85.678,86.484,1152643,0
2011-07-01,86.353,88.141,86.345,87.842,1258629,0
2011-07-05,87.842,89.801,87.266,89.414,1691033,0
2011-07-06,89.091,90.358,88.656,90.115,1184139,0
2011-07-07,90.87,91.201,90.294,90.815,1150023,0
2011-07-08,89.694,90.294,89.243,90.221,851130,0
2011-07-11,89.288,89.514,88.291,88.46,936840,0
2011-07-12,88.363,90.313,88.231,88.771,1251581,0
2011-07-13,89.155,89.712,88.335,88.353,878584,0
2011-07-14,88.805,88.966,87.305,87.956,1413097,0
2011-07-15,88.335,89.206,87.74,89.18,963269,0
2011-07-18,88.717,88.94,87.258,88.064,1055004,0
2011-07-19,88.762,90.427,88.762,90.419,1173198,0
2011-07-20,90.663,90.796,89.658,90.143,1030038,0
2011-07-21,90.878,91.929,90.546,91.525,1100151,0
2011-07-22,91.704,91.875,91.075,91.451,1022401,0
2011-07-25,90.53,90.959,89.918,90.358,1140553,0
2011-07-26,90.493,90.539,89.325,89.91,1125457,0
2011-07-27,89.649,89.694,87.078,87.158,1618689,0
2011-07-28,87.445,87.949,86.175,87.338,1228302,0
2011-07-29,86.524,87.797,85.761,87.456,1340625,0
2011-08-01,88.61,88.779,85.677,86.321,1449350,0
2011-08-02,85.703,87.013,84.271,84.298,2201745,0
2011-08-03,84.138,84.258,81.668,84.008,1943800,0
2011-08-04,82.996,83.216,80.063,80.143,2463955,0
2011-08-05,81.683,81.683,77.595,78.947,2831796,0
2011-08-08,77.131,77.506,72.52,72.585,3696010,0
2011-08-09,73.402,79.153,72.796,79.118,4329001,0
2011-08-10,77.114,81.75,76.578,77.93,5272024,0
2011-08-11,77.71,83.265,77.652,81.718,3539891,0
2011-08-12,82.484,83.336,80.951,81.605,1744526,0
2011-08-15,81.977,84.32,81.977,84.122,1225773,0
2011-08-16,82.826,84.52,82.061,83.925,1726866,0
2011-08-17,83.875,85.27,83.599,84.796,1729262,0
2011-08-18,81.783,82.892,80.519,81.496,2641553,0
2011-08-19,80.657,82.751,80.243,80.469,2145506,0
2011-08-22,82.14,82.14,79.314,79.827,1873776,0
2011-08-23,79.917,81.75,79.437,81.718,1414653,0
2011-08-24,81.798,82.923,80.602,82.378,2115900,0
2011-08-25,82.614,83.934,80.399,81.083,1639952,0
2011-08-26,80.122,82.027,78.557,81.953,1311955,0
2011-08-29,82.972,84.507,82.378,84.429,1489811,0
2011-08-30,84.489,84.902,82.459,84.293,1303520,0
2011-08-31,84.878,85.199,83.642,84.961,1935838,0
2011-09-01,84.984,85.14,83.142,83.452,1183202,0
2011-09-02,81.396,83.461,81.396,82.483,928342,0
2011-09-06,80.133,83.658,80.12,82.904,1702046,0
2011-09-07,83.583,85.017,82.29,84.804,2572458,0
2011-09-08,84.754,85.313,84.016,84.352,1489139,0
2011-09-09,83.256,83.911,80.872,81.674,1569654,0
2011-09-12,80.69,81.864,80.089,81.83,1551558,0
2011-09-13,81.985,82.58,80.683,81.254,2444304,0
2011-09-14,81.897,82.452,80.056,81.922,1966390,0
2011-09-15,82.614,83.73,81.807,83.713,1575302,0
2011-09-16,83.78,84.657,82.709,83.501,2152598,0
2011-09-19,81.938,82.885,80.974,81.074,1536523,0
2011-09-20,81.338,82.363,81.021,81.15,1270255,0
2011-09-21,81.415,81.415,77.318,77.432,2154324,0
2011-09-22,75.417,75.909,74.244,75.394,2920885,0
2011-09-23,74.615,75.665,74.386,75.286,2176374,0
2011-09-26,75.786,76.017,73.737,75.761,1977084,0
2011-09-27,77.234,77.72,75.443,75.892,2161957,0
2011-09-28,76.238,76.507,74.229,74.379,1987945,0
2011-09-29,75.916,76.26,74.68,75.909,2032185,0
2011-09-30,74.773,75.938,72.911,72.977,2503061,0
2011-10-03,72.362,73.755,69.324,69.391,3183262,0
2011-10-04,68.088,71.135,67.424,70.881,3565471,0
2011-10-05,70.945,70.945,66.769,69.995,3171524,0
2011-10-06,69.725,71.912,68.801,71.83,2020573,0
2011-10-07,71.503,73.141,69.92,70.004,2730351,0
2011-10-10,71.256,74.199,71.256,74.149,1979750,0
2011-10-11,73.42,74.221,72.494,72.781,1961910,0
2011-10-12,73.337,74.844,72.633,73.65,1668236,0
2011-10-13,72.929,74.229,71.774,73.633,1610520,0
2011-10-14,74.525,75.957,74.278,75.63,1335044,0
2011-10-17,75.368,75.474,73.876,74.175,1433795,0
2011-10-18,74.328,76.342,73.951,75.877,1867632,0
2011-10-19,75.621,76.58,73.592,73.771,2027843,0
2011-10-20,74.269,74.607,72.469,74.409,1594178,0
2011-10-21,75.292,76.688,74.746,76.156,1721400,0
2011-10-24,75.948,77.964,75.794,77.792,1631697,0
2011-10-25,76.844,77.146,75.948,76.164,1286298,0
2011-10-26,74.827,77.695,73.831,77.082,2361888,0
2011-10-27,79.718,81.586,78.359,81.209,1986394,0
2011-10-28,80.676,81.969,80.299,81.775,1585087,0
2011-10-31,80.468,81.729,80.28,81.074,2110254,0
2011-11-01,79.277,80.898,78.324,79.595,2716928,0
2011-11-02,81.141,81.322,78.743,80.536,1798675,0
2011-11-03,81.126,81.743,79.343,81.415,1316907,0
2011-11-04,80.746,81.132,79.508,80.933,1082290,0
2011-11-07,80.725,81.765,79.823,81.003,772170,0
2011-11-08,81.126,82.429,79.948,82.274,986017,0
2011-11-09,80.266,81.141,78.161,78.464,1739407,0
2011-11-10,79.185,79.457,77.409,78.128,1309675,0
2011-11-11,79.277,80.446,78.629,80.338,969096,0
2011-11-14,79.848,79.848,77.916,78.301,1038110,0
2011-11-15,78.081,79.431,77.653,78.947,711683,0
2011-11-16,78.245,79.372,77.932,78.047,901694,0
2011-11-17,77.695,78.44,76.393,76.801,1497509,0
2011-11-18,77.385,77.981,76.342,77.916,1126217,0
2011-11-21,76.507,76.974,75.705,75.761,1534718,0
2011-11-22,75.81,76.318,75.009,75.457,933584,0
2011-11-23,74.763,74.787,72.731,72.748,1238668,0
2011-11-25,72.602,74.401,72.403,73.017,491077,0
2011-11-28,75.417,75.744,73.258,73.951,1855410,0
2011-11-29,74.287,74.705,73.304,73.68,1197839,0
2011-11-30,75.544,78.26,75.136,78.119,2124091,0
2011-12-01,77.76,77.973,76.368,76.637,1307562,0
2011-12-02,77.343,78.022,76.547,76.769,990316,0
2011-12-05,77.776,78.989,77.4,77.996,1008831,0
2011-12-06,78.069,78.077,77.072,77.739,635010,0
2011-12-07,77.541,78.81,76.875,78.521,621082,0
2011-12-08,78.134,78.166,76.585,76.816,848515,0
2011-12-09,77.136,78.629,76.742,78.207,1036559,0
2011-12-12,77.498,77.514,75.828,76.458,1066709,0
2011-12-13,76.769,77.376,75.229,75.794,1077725,0
2011-12-14,75.647,77.415,75.271,76.702,1448231,0
2011-12-15,77.343,78.686,76.63,77.842,1383799,0
2011-12-16,78.363,79.625,78.051,78.594,1595856,0
2011-12-19,78.701,79.325,77.743,77.9,921254,0
2011-12-20,79.023,80.679,78.752,80.59,1004462,0
2011-12-21,80.574,80.817,79.69,80.185,930483,0
2011-12-22,80.529,82.34,80.277,81.931,1299808,0
2011-12-23,82.399,82.837,81.814,82.729,710952,0
2011-12-27,82.408,83.809,82.158,83.208,809923,0
2011-12-28,83.256,83.256,81.428,81.585,898557,0
2011-12-29,81.995,82.524,81.485,82.375,718476,0
2011-12-30,82.648,82.917,82.02,82.02,660772,0
2012-01-03,83.783,84.706,82.753,83.437,1530491,0
2012-01-04,82.917,83.19,81.699,81.798,1747039,0
2012-01-05,81.387,82.332,81.238,81.939,1271119,0
2012-01-06,81.872,82.201,80.842,81.708,1148220,0
2012-01-09,81.782,82.113,80.933,81.231,689316,0
2012-01-10,81.526,82.871,81.526,82.002,1063403,0
2012-01-11,81.288,82.349,80.894,82.262,1096413,0
2012-01-12,81.651,82.046,80.556,80.877,1207613,0
2012-01-13,80.391,80.851,79.657,80.284,1608800,0
2012-01-17,81.163,81.855,80.885,81.28,1004171,0
2012-01-18,81.445,82.064,81.328,81.674,1288690,0
2012-01-19,81.674,82.416,81.534,82.151,937610,0
2012-01-20,81.855,82.293,80.802,82.236,1543383,0
2012-01-23,81.947,83.346,81.947,82.942,1165438,0
2012-01-24,82.064,84.027,81.963,83.956,1291885,0
2012-01-25,83.89,85.636,83.709,85.438,1258544,0
2012-01-26,85.602,86.211,85.173,85.379,1108096,0
2012-01-27,85.496,86.197,85.102,85.843,1041963,0
2012-01-30,84.556,85.216,84.139,84.451,1209190,0
2012-01-31,84.965,85.775,84.46,85.687,1809612,0
2012-02-01,85.843,87.424,85.843,87.407,1607318,0
2012-02-02,87.382,87.905,86.987,87.463,1598475,0
2012-02-03,88.399,88.832,87.949,88.585,1208116,0
2012-02-06,88.476,88.55,87.788,88.317,735730,0
2012-02-07,87.972,88.391,87.301,87.54,891489,0
2012-02-08,87.39,88.168,86.75,87.292,964648,0
2012-02-09,87.284,87.661,86.172,86.254,982059,0
2012-02-10,85.67,86.197,85.152,85.465,1053307,0
2012-02-13,86.467,86.585,85.694,86.032,1174674,0
2012-02-14,85.817,85.866,84.322,84.929,1129423,0
2012-02-15,85.173,85.473,84.156,84.641,919440,0
2012-02-16,84.682,86.484,84.511,86.303,979630,0
2012-02-17,86.844,86.844,85.644,86.337,1037877,0
2012-02-21,86.295,86.394,84.517,85.102,761272,0
2012-02-22,84.886,85.529,83.642,83.801,1181656,0
2012-02-23,83.669,84.968,83.669,84.929,743910,0
2012-02-24,84.961,85.292,84.156,84.511,693444,0
2012-02-27,84.139,84.721,83.157,84.346,1618041,0
2012-02-28,84.541,84.761,83.693,83.841,1119789,0
2012-02-29,83.851,84.25,83.194,83.627,1775174,0
2012-03-01,83.611,84.477,83.521,84.383,842496,0
2012-03-02,84.304,84.799,84.122,84.377,623527,0
2012-03-05,84.313,84.961,83.669,84.839,638968,0
2012-03-06,84.104,85.131,83.79,84.452,1367680,0
2012-03-07,84.66,84.932,83.402,84.873,2241620,0
2012-03-08,85.148,85.148,83.682,83.922,1399910,0
2012-03-09,83.897,84.599,83.723,84.251,804330,0
2012-03-12,84.433,86.337,84.313,85.455,1449013,0
2012-03-13,85.752,87.259,85.67,87.051,1423536,0
2012-03-14,86.947,87.522,86.361,86.534,1042257,0
2012-03-15,86.74,86.829,85.925,86.254,1127245,0
2012-03-16,86.272,87.589,86.223,87.241,2057482,0
2012-03-19,86.971,87.292,86.229,86.609,1599549,0
2012-03-20,85.883,87.158,85.727,86.538,1159889,0
2012-03-21,86.513,86.727,85.867,85.934,998334,0
2012-03-22,85.569,85.569,84.347,85.131,954573,0
2012-03-23,85.205,86.124,84.557,85.653,997588,0
2012-03-26,86.62,86.661,85.636,86.041,1034312,0
2012-03-27,86.19,86.421,85.709,85.759,1025382,0
2012-03-28,85.907,86.372,85.254,86.372,1113409,0
2012-03-29,85.843,86.214,85.123,85.983,1121799,0
2012-03-30,86.605,87.182,86.365,86.919,1460566,0
2012-04-02,86.919,87.425,86.645,87.102,1348713,0
2012-04-03,86.694,87.032,86.405,86.803,884298,0
2012-04-04,86.297,86.389,85.48,85.775,741927,0
2012-04-05,85.411,85.669,84.557,84.898,585949,0
2012-04-09,83.639,84.304,83.434,83.939,767097,0
2012-04-10,83.905,84.122,81.894,81.983,1393303,0
2012-04-11,82.804,83.176,82.268,83.16,1046470,0
2012-04-12,83.011,84.452,82.383,84.452,1003882,0
2012-04-13,84.054,84.235,82.943,83.037,1282800,0
2012-04-16,83.59,84.881,83.507,84.359,1076921,0
2012-04-17,84.607,85.925,84.02,85.802,1336841,0
2012-04-18,85.116,85.687,84.841,85.337,921549,0
2012-04-19,85.48,85.743,84.858,85.553,903906,0
2012-04-20,85.727,87.067,85.687,86.944,1295674,0
2012-04-23,86.041,86.522,85.661,86.479,1494261,0
2012-04-24,86.661,87.912,86.506,87.888,1616415,0
2012-04-25,88.541,88.541,87.671,88.399,1294685,0
2012-04-26,88.149,89.127,87.912,88.966,944916,0
2012-04-27,89.047,89.568,88.116,89.243,985282,0
2012-04-30,89.206,89.658,88.701,89.622,1281160,0
2012-05-01,89.702,91.21,89.251,90.86,1056906,0
2012-05-02,88.335,90.852,88.335,90.582,1234020,0
2012-05-03,90.743,90.833,89.288,89.325,1801564,0
2012-05-04,89.206,89.612,88.913,89.37,1669630,0
2012-05-07,88.92,90.115,88.86,89.756,1064579,0
2012-05-08,89.46,89.91,89.056,89.694,1318114,0
2012-05-09,88.966,90.088,88.585,89.261,1070493,0
2012-05-10,90.213,90.213,88.673,89.584,987112,0
2012-05-11,89.335,89.829,88.895,89.668,1224476,0
2012-05-14,89.065,89.801,88.796,89.019,1367044,0
2012-05-15,88.913,89.145,88.057,88.168,1045231,0
2012-05-16,88.708,88.851,86.764,86.833,1235634,0
2012-05-17,86.812,87.042,84.164,84.2,1369242,0
2012-05-18,84.873,85.254,83.176,83.507,1301959,0
2012-05-21,83.99,85.843,83.755,85.687,1087475,0
2012-05-22,85.743,85.853,85.04,85.503,771292,0
2012-05-23,85.053,85.966,84.527,85.767,1047495,0
2012-05-24,85.569,86.513,85.228,86.14,920392,0
2012-05-25,86,86.488,85.709,85.974,1035843,0
2012-05-29,86.183,87.425,86.183,87.199,868912,0
2012-05-30,86.124,86.596,84.965,84.998,1081536,0
2012-05-31,85.254,86.067,84.235,85.213,1480054,0
2012-06-01,83.781,84.573,83.45,83.871,1441376,0
2012-06-04,84.079,84.079,82.233,83.011,1216115,0
2012-06-05,83.07,84.302,82.661,84.101,1074767,0
2012-06-06,84.916,86.206,84.25,86.206,1420708,0
2012-06-07,86.949,87.239,85.468,85.973,732992,0
2012-06-08,85.692,87.09,85.692,87.09,689168,0
2012-06-11,87.515,87.629,84.304,84.352,1435949,0
2012-06-12,84.617,84.781,83.59,84.496,1467351,0
2012-06-13,84.313,85.046,83.625,84.026,1203550,0
2012-06-14,84.235,85.817,83.998,85.445,792127,0
2012-06-15,85.865,86.19,85.173,86.124,1311787,0
2012-06-18,86.067,87.241,85.436,86.876,841184,0
2012-06-19,87.197,87.74,86.679,87.179,687088,0
2012-06-20,87.414,87.972,86.797,87.371,1085340,0
2012-06-21,87.572,87.722,85.666,85.799,1131958,0
2012-06-22,86.148,86.273,85.366,85.525,2298962,0
2012-06-25,84.95,86.481,84.859,86.175,1186434,0
2012-06-26,86.407,86.765,85.565,86.183,791168,0
2012-06-27,86.672,86.879,85.832,86.431,477685,0
2012-06-28,85.999,87.432,85.415,87.273,500307,0
2012-06-29,88.913,90.189,88.214,90.189,1185095,0
2012-07-02,90.915,91.201,89.91,91.201,1082306,0
2012-07-03,91.058,91.801,90.833,91.759,553062,0
2012-07-05,91.543,91.92,90.663,91.032,617353,0
2012-07-06,90.189,91.893,90.061,91.696,731736,0
2012-07-09,91.451,91.596,90.779,91.246,755877,0
2012-07-10,91.516,91.714,89.811,90.258,654858,0
2012-07-11,90.456,90.923,90.043,90.681,864048,0
2012-07-12,90.097,91.318,89.773,90.636,919868,0
2012-07-13,90.852,92.073,90.779,92.044,705880,0
2012-07-16,92.262,92.262,91.639,91.963,714310,0
2012-07-17,92.125,93.283,91.346,93.169,1006992,0
2012-07-18,92.538,93.093,91.92,92.396,843754,0
2012-07-19,92.396,92.595,90.87,91.838,936028,0
2012-07-20,91.094,91.92,90.69,91.489,841216,0
2012-07-23,90.483,91.013,90.052,90.779,788266,0
2012-07-24,90.743,91.065,89.488,90.34,707730,0
2012-07-25,90.727,91.049,89.649,90.483,685030,0
2012-07-26,91.623,92.457,90.779,91.639,1035531,0
2012-07-27,92.035,92.935,91.639,92.215,972447,0
2012-07-30,92.108,92.698,91.498,91.902,949746,0
2012-07-31,91.741,92.646,91.731,92.295,804288,0
2012-08-01,92.556,93.216,92.063,92.547,958109,0
2012-08-02,92.008,93.122,91.704,93.047,946955,0
2012-08-03,93.714,94.304,93.348,94.041,1152155,0
2012-08-06,94.378,94.738,93.704,94.181,1723859,0
2012-08-07,93.806,94.051,92.672,93.666,918715,0
2012-08-08,93.442,93.488,92.026,92.215,825558,0
2012-08-09,92.108,93.122,91.596,91.983,1536798,0
2012-08-10,91.759,92.314,91.407,92.135,714840,0
2012-08-13,91.784,92.763,91.784,92.386,505469,0
2012-08-14,92.52,92.799,91.784,92.017,605357,0
2012-08-15,92.026,92.842,91.819,92.672,337651,0
2012-08-16,92.457,93.348,92.152,93.207,595714,0
2012-08-17,93.329,93.397,92.708,93.011,540634,0
2012-08-20,92.816,93.011,92.026,92.672,761304,0
2012-08-21,92.672,92.878,92.215,92.682,789100,0
2012-08-22,92.61,93.074,91.704,92.887,784159,0
2012-08-23,92.851,93.15,92.538,92.86,833020,0
2012-08-24,92.682,93.387,92.529,93.074,598383,0
2012-08-27,93.169,93.442,92.432,92.745,495364,0
2012-08-28,92.484,93.197,91.793,93.083,701666,0
2012-08-29,93.488,93.488,92.627,93.083,646890,0
2012-08-30,92.627,92.869,92.34,92.717,658288,0
2012-08-31,93.074,93.433,92.502,93.319,957546,0
2012-09-04,93.293,93.89,92.44,93.842,588069,0
2012-09-05,93.832,93.832,92.935,93.536,569369,0
2012-09-06,93.939,94.304,93.704,93.993,898416,0
2012-09-07,94.532,95.307,94.258,95.185,1226196,0
2012-09-10,95.023,95.023,94.089,94.22,885256,0
2012-09-11,93.899,94.408,93.461,93.779,974267,0
2012-09-12,93.959,94.286,93.574,93.842,896687,0
2012-09-13,93.851,95.574,93.584,95.574,1208652,0
2012-09-14,97.307,97.317,95.851,96.612,1255298,0
2012-09-17,96.761,97.377,96.119,96.438,621913,0
2012-09-18,96.188,96.274,95.403,95.668,543626,0
2012-09-19,95.755,96.005,94.588,94.588,757305,0
2012-09-20,94.54,94.665,93.368,93.675,1095982,0
2012-09-21,94.012,94.881,93.733,94.493,2005882,0
2012-09-24,94.137,95.253,93.631,93.704,1197243,0
2012-09-25,93.89,93.968,92.223,92.243,900116,0
2012-09-26,92.422,92.992,92.197,92.34,981132,0
2012-09-27,92.595,93.861,92.475,93.169,989969,0
2012-09-28,92.672,93.001,92.27,92.52,1088943,0
2012-10-01,92.575,92.878,90.852,91.534,1298802,0
2012-10-02,91.819,92.314,91.183,91.819,833210,0
2012-10-03,92.035,93.311,91.929,92.412,722830,0
2012-10-04,92.727,92.983,91.722,91.911,608955,0
2012-10-05,92.262,92.736,91.768,92.135,393435,0
2012-10-08,92.099,92.233,91.819,92.026,425538,0
2012-10-09,92.063,92.799,91.586,91.649,503253,0
2012-10-10,91.81,91.92,91.058,91.586,554388,0
2012-10-11,92.125,92.467,91.543,91.543,434133,0
2012-10-12,91.525,92.233,90.897,91.157,560425,0
2012-10-15,91.148,91.938,90.735,91.902,509302,0
2012-10-16,92.233,92.842,91.902,92.252,549788,0
2012-10-17,91.955,92.377,91.309,92.116,755699,0
2012-10-18,92.008,93.225,91.947,93.225,808533,0
2012-10-19,92.763,93.093,91.39,91.605,1136270,0
2012-10-22,91.469,91.596,90.539,91.407,945757,0
2012-10-23,90.368,90.582,89.756,90.071,1019009,0
2012-10-24,89.379,90.931,89.379,90.088,1571980,0
2012-10-25,91.022,91.759,89.317,89.783,1323789,0
2012-10-26,89.702,89.702,88.45,89.109,1288865,0
2012-10-31,90.197,90.197,88.168,88.913,1253997,0
2012-11-01,89.038,89.73,88.55,89.64,944318,0
2012-11-02,89.925,90.332,89.612,89.676,763459,0
2012-11-05,90.097,90.097,88.476,88.993,973960,0
2012-11-06,89.198,89.658,88.558,89.541,974426,0
2012-11-07,88.86,89.506,88.567,88.726,906594,0
2012-11-08,88.258,88.485,86.537,86.728,1318105,0
2012-11-09,86.462,87.072,86.169,86.234,884408,0
2012-11-12,86.301,86.337,85.65,85.716,747375,0
2012-11-13,85.388,86.169,84.896,84.989,2461747,0
2012-11-14,85.107,85.308,83.518,83.693,1892346,0
2012-11-15,83.81,84.332,82.998,83.668,1149470,0
2012-11-16,83.868,84.594,83.074,84.352,846701,0
2012-11-19,84.738,85.508,84.655,85.214,917476,0
2012-11-20,85.031,85.532,84.445,85.525,564413,0
2012-11-21,85.541,85.926,84.665,85.04,711515,0
2012-11-23,85.608,86.204,85.04,86.204,363740,0
2012-11-26,85.565,86.562,85.301,85.825,1170042,0
2012-11-27,85.406,86.234,84.585,85.014,1750922,0
2012-11-28,84.939,85.172,84.208,84.855,1451358,0
2012-11-29,85.247,85.742,84.603,85.476,710486,0
2012-11-30,85.476,86.16,85.424,85.843,1126502,0
2012-12-03,86.127,86.661,85.492,85.808,756098,0
2012-12-04,85.667,86.629,85.431,85.758,749724,0
2012-12-05,85.917,86.034,85.283,85.784,866742,0
2012-12-06,86.06,87.347,86.06,87.179,1073051,0
2012-12-07,87.197,88.196,86.995,88.159,1208414,0
2012-12-10,87.86,88.116,87.389,87.814,807423,0
2012-12-11,88.01,88.177,87.607,87.724,1317622,0
2012-12-12,87.397,87.683,86.511,87.214,897215,0
2012-12-13,87.029,87.214,86.543,86.78,797010,0
2012-12-14,86.851,87.321,86.579,86.972,914802,0
2012-12-17,87.347,87.742,87.054,87.691,981788,0
2012-12-18,87.759,88.399,87.55,88.159,1360650,0
2012-12-19,88.299,88.391,87.623,87.991,1222366,0
2012-12-20,88.057,89.243,87.842,89.216,1080289,0
2012-12-21,88.567,89.388,88.317,88.406,1674566,0
2012-12-24,88.223,88.93,87.905,88.656,303617,0
2012-12-26,88.753,88.753,87.88,88.344,640198,0
2012-12-27,88.701,89.155,87.721,88.94,820329,0
2012-12-28,88.399,89.344,88.239,88.317,658024,0
2012-12-31,88.116,89.083,87.972,89.056,962559,0
2013-01-02,89.847,90.231,89.127,89.747,1223473,0
2013-01-03,89.873,90.393,89.658,89.855,870722,0
2013-01-04,89.791,90.607,89.791,90.447,772234,0
2013-01-07,90.071,91.165,89.99,91.12,959266,0
2013-01-08,90.815,91.032,90.08,90.332,702792,0
2013-01-09,90.427,90.671,90.332,90.53,632938,0
2013-01-10,90.779,90.779,90.043,90.393,927321,0
2013-01-11,90.521,90.645,89.944,90.043,818271,0
2013-01-14,90.151,90.483,90.097,90.358,581188,0
2013-01-15,90.24,91.639,90.088,91.479,866398,0
2013-01-16,91.058,91.12,89.801,90.555,944271,0
2013-01-17,90.636,90.843,90.124,90.151,800665,0
2013-01-18,90.213,90.779,90.097,90.752,1404187,0
2013-01-22,90.475,91.678,90.447,91.668,753146,0
2013-01-23,91.381,91.801,91.219,91.525,590199,0
2013-01-24,91.649,92.054,91.236,91.731,584779,0
2013-01-25,91.947,92.279,91.613,92.125,670276,0
2013-01-28,92.125,92.152,91.254,91.586,874318,0
2013-01-29,91.696,92.044,91.264,91.605,765553,0
2013-01-30,91.372,91.938,89.243,89.649,2130866,0
2013-01-31,89.658,89.962,88.476,88.602,1592021,0
2013-02-01,88.887,89.479,88.391,88.45,1554547,0
2013-02-04,87.905,89.091,87.644,87.949,1039680,0
2013-02-05,88.443,88.46,87.35,87.544,1164520,0
2013-02-06,87.164,87.823,87.164,87.721,775784,0
2013-02-07,87.991,88.273,87.544,87.678,1045739,0
2013-02-08,87.764,88.576,87.678,88.485,1252509,0
2013-02-11,88.327,88.628,88.038,88.61,1395244,0
2013-02-12,88.824,90.097,88.771,90.071,956570,0
2013-02-13,90.151,90.349,89.811,90.206,1081937,0
2013-02-14,89.847,90.358,89.441,90.349,1152678,0
2013-02-15,90.24,90.286,89.658,90.221,1554026,0
2013-02-19,90.213,90.761,89.631,90.349,1158329,0
2013-02-20,90.267,90.709,89.64,89.658,807852,0
2013-02-21,89.297,89.694,88.425,88.762,1104282,0
2013-02-22,89.127,89.686,88.869,89.441,647188,0
2013-02-25,89.783,89.981,87.527,87.536,761841,0
2013-02-26,87.972,88.522,87.142,87.695,1108062,0
2013-02-27,87.585,88.057,87.36,87.444,1121052,0
2013-02-28,87.569,88.097,86.683,87.427,2495118,0
2013-03-01,87.164,87.778,85.996,87.124,2210197,0
2013-03-04,87.09,88.159,86.726,87.922,851412,0
2013-03-05,88.308,88.832,87.956,88.576,606364,0
2013-03-06,88.92,88.92,87.93,88.223,453504,0
2013-03-07,88.265,88.646,87.333,87.384,1056034,0
2013-03-08,87.88,87.88,86.391,86.594,1130209,0
2013-03-11,86.525,87.578,86.415,87.562,1101078,0
2013-03-12,87.544,88.231,87.063,88.187,1246741,0
2013-03-13,88.214,88.433,87.912,88.299,923951,0
2013-03-14,88.399,89.127,88.281,88.94,1026558,0
2013-03-15,88.576,88.708,87.87,88.576,1497948,0
2013-03-18,87.981,88.541,87.527,88.124,1597600,0
2013-03-19,88.028,88.265,86.264,86.525,1555849,0
2013-03-20,86.796,86.914,85.565,85.717,1839562,0
2013-03-21,85.348,85.784,84.717,84.756,1635334,0
2013-03-22,84.96,85.439,84.817,84.985,1313907,0
2013-03-25,85.299,85.642,84.683,84.91,1693908,0
2013-03-26,85.283,85.639,85.011,85.265,1063541,0
2013-03-27,84.859,85.374,84.576,84.985,1022433,0
2013-03-28,84.96,85.951,84.649,85.603,1997871,0
2013-04-01,85.433,86.094,84.706,85.13,923806,0
2013-04-02,85.545,86.704,85.493,86.519,1395771,0
2013-04-03,86.807,87.604,86.205,87.475,1371956,0
2013-04-04,87.679,89.469,87.62,89.379,2135944,0
2013-04-05,88.619,90.213,88.187,90,1416827,0
2013-04-08,89.934,91.281,89.173,91.264,1027993,0
2013-04-09,91.148,92.197,89.82,91.75,2011062,0
2013-04-10,92.135,93.283,91.819,93.056,1749023,0
2013-04-11,92.992,93.881,92.992,93.621,1822212,0
2013-04-12,93.507,93.939,93.159,93.488,1180275,0
2013-04-15,92.809,93.179,91.534,91.613,2286444,0
2013-04-16,93.169,93.25,91.829,92.783,1487176,0
2013-04-17,92.538,92.79,91.534,92.575,1298618,0
2013-04-18,92.595,92.842,91.793,92.396,1248823,0
2013-04-19,92.763,93.243,92.295,93.001,1401262,0
2013-04-22,93.083,93.159,92.099,92.215,1369914,0
2013-04-23,92.627,92.692,91.12,91.838,1692616,0
2013-04-24,92.082,92.467,91.469,91.801,1483622,0
2013-04-25,91.829,92.063,91.281,91.516,1255161,0
2013-04-26,91.337,91.866,91.183,91.281,989425,0
2013-04-29,91.281,92.52,91.219,92.457,861966,0
2013-04-30,92.189,92.809,91.498,92.698,1802932,0
2013-05-01,92.233,92.619,91.498,92.091,1080856,0
2013-05-02,92.252,92.86,91.955,92.377,768718,0
2013-05-03,92.878,92.878,91.838,91.973,1400004,0
2013-05-06,92.215,92.637,92.035,92.511,1222121,0
2013-05-07,92.44,93.47,91.955,93.433,1456009,0
2013-05-08,93.113,93.851,92.484,93.851,1612084,0
2013-05-09,93.646,93.832,93.056,93.207,1259226,0
2013-05-10,93.414,94.258,92.842,94.22,1337867,0
2013-05-13,93.798,94.295,93.574,93.949,1194002,0
2013-05-14,94.079,94.211,93.273,93.612,1451844,0
2013-05-15,93.788,94.711,93.368,94.645,1268641,0
2013-05-16,94.323,95.023,93.871,94.314,925744,0
2013-05-17,94.457,95.253,94.258,95.243,1358818,0
2013-05-20,95.156,96.362,94.929,96.314,1197554,0
2013-05-21,96.705,97.287,96.236,97.055,1361989,0
2013-05-22,97.131,98.124,95.109,95.715,1769438,0
2013-05-23,94.901,95.631,94.051,95.393,2049976,0
2013-05-24,94.835,95.507,94.031,95.253,1128289,0
2013-05-28,96.015,96.236,93.646,94.156,1613425,0
2013-05-29,93.959,94.181,91.793,92.826,1737421,0
2013-05-30,92.826,93.197,91.668,91.741,1447971,0
2013-05-31,91.722,92.252,90.258,90.277,1829023,0
2013-06-03,90.539,92.054,89.934,91.902,1987774,0
2013-06-04,92.063,92.963,91.955,92.295,1496133,0
2013-06-05,92.017,92.367,90.977,91.346,1132720,0
2013-06-06,91.534,92.878,90.788,92.826,1034510,0
2013-06-07,93.037,93.602,91.579,93.011,961135,0
2013-06-10,93.179,93.566,92.27,92.603,997102,0
2013-06-11,91.81,92.017,90.456,90.555,1656744,0
2013-06-12,90.986,91.246,90.043,90.231,1584478,0
2013-06-13,90.349,94.295,90.009,93.824,1447315,0
2013-06-14,93.824,95.88,92.992,93.243,1398196,0
2013-06-17,93.851,94.465,93.339,94.22,1389661,0
2013-06-18,94.162,94.806,93.556,94.191,1134903,0
2013-06-19,94.22,94.598,90.843,91.075,1091110,0
2013-06-20,90.161,90.607,84.546,85.196,2953512,0
2013-06-21,85.951,87.196,84.461,86.349,2153180,0
2013-06-24,85.069,88.86,84.357,86.936,1752624,0
2013-06-25,87.771,88.01,86.281,86.961,1459907,0
2013-06-26,87.87,88.958,87.599,88.576,1528435,0
2013-06-27,89.047,90.888,89.038,90.77,1366186,0
2013-06-28,90.616,91.13,89.82,89.9,1266664,0
2013-07-01,90.598,90.671,89.109,89.307,764388,0
2013-07-02,0.8874,91.075,88.701,90.437,954125,0
2013-07-03,89.863,90.591,89.038,89.451,633347,0
2013-07-05,90.071,90.221,87.93,89.658,872342,0
2013-07-08,89.756,90.727,89.514,89.9,1323512,0
2013-07-09,90.332,91.856,90.267,91.469,999342,0
2013-07-10,91.246,91.442,90.25,91.102,871563,0
2013-07-11,91.938,94.729,91.938,94.369,1373840,0
2013-07-12,94.54,95.005,93.093,94.079,1382511,0
2013-07-15,93.769,93.769,92.279,93.516,1004211,0
2013-07-16,93.488,93.929,92.842,93.348,979890,0
2013-07-17,93.584,93.733,92.556,92.955,1178266,0
2013-07-18,93.368,94.22,93.047,94.201,643456,0
2013-07-19,94.162,94.369,93.243,93.861,787220,0
2013-07-22,93.842,95.146,93.675,94.919,768162,0
2013-07-23,95.072,95.326,94.191,94.626,571665,0
2013-07-24,94.673,94.976,92.475,92.935,1211456,0
2013-07-25,92.405,93.233,92.125,92.538,1005346,0
2013-07-26,92.359,93.593,91.92,93.566,628549,0
2013-07-29,93.293,93.64,92.467,92.878,445372,0
2013-07-30,93.273,93.975,92.457,92.682,876522,0
2013-07-31,92.698,93.695,88.504,91.175,1910389,0
2013-08-01,91.148,91.596,89.001,89.514,1022100,0
2013-08-02,89.523,89.783,88.504,88.628,839797,0
2013-08-05,88.476,89.047,88.149,88.646,493239,0
2013-08-06,88.028,89.038,87.912,88.585,834689,0
2013-08-07,88.443,88.585,87.163,87.504,1468299,0
2013-08-08,87.888,87.981,87.088,87.806,993628,0
2013-08-09,87.86,89.756,87.47,89.584,1087342,0
2013-08-12,89.325,89.676,88.072,88.514,1177183,0
2013-08-13,88.416,88.593,87.009,87.895,1317587,0
2013-08-14,87.895,88.231,87.403,88.149,853634,0
2013-08-15,87.599,88.048,85.945,86.738,1557234,0
2013-08-16,86.43,86.816,83.789,84.784,1996488,0
2013-08-19,84.776,85.169,83.72,83.771,1131010,0
2013-08-20,83.934,86.881,83.934,86.567,1406105,0
2013-08-21,86.268,87.249,85.075,85.928,879976,0
2013-08-22,86.03,86.669,85.656,86.472,840934,0
2013-08-23,86.567,88.106,86.251,88.057,742444,0
2013-08-26,88.291,89.047,87.972,88.619,907993,0
2013-08-27,87.666,88.327,87.393,88.149,705171,0
2013-08-28,88.097,88.223,87.215,87.59,702994,0
2013-08-29,86.993,87.342,86.321,87.284,801822,0
2013-08-30,87.393,87.87,87.034,87.377,1246828,0
2013-09-03,87.888,88.048,85.916,86.678,1476673,0
2013-09-04,86.809,88.028,86.379,87.785,1132305,0
2013-09-05,88.088,88.187,87.126,87.358,1281367,0
2013-09-06,88.273,89.91,88.106,89.353,1191320,0
2013-09-09,89.297,90.179,89.216,90.179,1063768,0
2013-09-10,90.582,90.941,89.847,90.897,855194,0
2013-09-11,90.7,91.254,90.41,91.183,785604,0
2013-09-12,90.941,91.407,88.824,89.173,950765,0
2013-09-13,89.243,89.764,89.001,89.344,544533,0
2013-09-16,90.915,91.337,89.811,90.24,525854,0
2013-09-17,90.206,91.058,89.738,90.097,466925,0
2013-09-18,90.026,94.645,89.251,94.522,1674090,0
2013-09-19,94.447,96.265,94.359,94.721,1385393,0
2013-09-20,94.701,94.701,92.869,93.225,1627717,0
2013-09-23,92.86,94.098,92.367,93.283,1172454,0
2013-09-24,93.011,93.47,91.281,91.372,1069788,0
2013-09-25,91.309,92.386,89.981,90.626,1326914,0
2013-09-26,90.923,91.63,90.7,91.543,690038,0
2013-09-27,91.272,92.161,91.058,91.847,964419,0
2013-09-30,91.498,92.61,91.165,91.687,1159177,0
2013-10-01,91.819,93.414,91.264,92.412,1448832,0
2013-10-02,91.355,92.333,90.805,92.262,1223334,0
2013-10-03,92.179,92.252,90.358,91.507,926256,0
2013-10-04,91.722,92.484,90.727,91.318,681425,0
2013-10-07,90.645,91.75,90.437,90.539,738924,0
2013-10-08,89.9,90.033,88.628,88.814,1535030,0
2013-10-09,89.056,89.764,88.504,88.726,880948,0
2013-10-10,89.379,90.483,89.047,90.358,1536095,0
2013-10-11,90.501,92.063,90.061,92.017,939545,0
2013-10-14,91.605,92.205,91.003,91.963,774723,0
2013-10-15,91.355,92.708,91.355,91.759,500642,0
2013-10-16,92.054,93.414,91.649,93.011,855690,0
2013-10-17,92.656,93.975,92.475,93.656,795536,0
2013-10-18,93.348,93.779,92.035,93.339,1119775,0
2013-10-21,93.187,93.187,91.355,91.759,1140135,0
2013-10-22,92.252,94.079,92.252,93.798,1420915,0
2013-10-23,93.602,93.985,92.52,92.973,812945,0
2013-10-24,92.973,93.273,92.054,92.108,1008889,0
2013-10-25,92,94.059,91.983,94.031,1156463,0
2013-10-28,94.181,94.201,91.731,92.116,838633,0
2013-10-29,92.108,92.682,91.165,92.603,1205509,0
2013-10-30,91.658,91.658,88.887,90.106,1781672,0
2013-10-31,90.052,90.607,88.239,88.771,1521977,0
2013-11-01,89.173,89.712,88.335,89.568,933608,0
2013-11-04,89.602,90.043,88.708,89.019,1090200,0
2013-11-05,88.691,88.86,87.484,87.614,1001004,0
2013-11-06,87.736,88.159,87.427,87.614,813634,0
2013-11-07,87.87,88.079,86.73,86.825,925569,0
2013-11-08,86.508,86.516,84.666,86.053,1236950,0
2013-11-11,86.654,87.254,86.337,86.594,577524,0
2013-11-12,86.397,86.713,85.718,86.328,994190,0
2013-11-13,86.105,86.946,85.821,86.903,730344,0
2013-11-14,87.151,87.823,86.799,87.126,816813,0
2013-11-15,87.031,88.443,87.031,88.373,1381920,0
2013-11-18,88.948,89.18,87.598,87.905,820321,0
2013-11-19,87.972,88.966,87.158,88.701,895317,0
2013-11-20,88.61,89.424,86.841,87.383,1027217,0
2013-11-21,87.281,88.072,86.841,87.797,842337,0
2013-11-22,87.797,88.134,86.662,87.219,804169,0
2013-11-25,87.238,87.726,86.799,87.158,677703,0
2013-11-26,87.158,87.313,86.32,86.337,691019,0
2013-11-27,86.405,87.281,85.849,87.158,703388,0
2013-11-29,87.444,87.529,85.219,85.333,575796,0
2013-12-02,85.642,86.766,85.351,85.633,1353787,0
2013-12-03,85.119,85.778,84.828,85.333,1292497,0
2013-12-04,84.575,86.387,84.504,85.582,945316,0
2013-12-05,85.246,86.114,84.413,85.804,1272015,0
2013-12-06,86.568,86.989,85.718,86.397,1063346,0
2013-12-09,86.594,87.484,86.183,87.484,1021677,0
2013-12-10,87.228,88.308,86.956,87.683,1151711,0
2013-12-11,87.563,87.563,85.428,85.48,1454516,0
2013-12-12,85.572,85.623,84.765,85.024,1104257,0
2013-12-13,85.444,86.086,84.206,84.449,1030392,0
2013-12-16,84.559,85.119,84.088,84.886,854657,0
2013-12-17,85.136,86.766,84.81,86.722,1160510,0
2013-12-18,86.946,88.522,85.548,88.344,1180354,0
2013-12-19,88.433,88.433,87.118,87.614,1361599,0
2013-12-20,87.452,88.877,87.321,88.771,1720225,0
2013-12-23,89.173,90.25,88.663,88.958,920874,0
2013-12-24,88.779,89.226,87.972,88.708,435978,0
2013-12-26,89.109,89.406,88.196,89.206,709027,0
2013-12-27,89.18,89.559,88.057,88.585,740462,0
2013-12-30,88.708,89.379,88.45,89.206,569024,0
2013-12-31,89.243,89.658,88.134,88.558,1016371,0
2014-01-02,88.425,89.434,87.833,88.576,1014171,0
2014-01-03,88.877,90.616,88.291,89.64,778424,0
2014-01-06,89.847,91.065,89.721,90.636,1111904,0
2014-01-07,90.626,91.605,90.106,91.219,1278185,0
2014-01-08,91.318,91.768,90.294,90.607,1030180,0
2014-01-09,90.815,90.815,89.756,90.655,1058713,0
2014-01-10,91.013,92.627,90.663,92.152,1052977,0
2014-01-13,91.81,92.595,91.022,91.398,871530,0
2014-01-14,91.801,92.637,91.398,92.262,1099795,0
2014-01-15,91.983,92.945,91.983,92.816,1035732,0
2014-01-16,92.538,93.225,92.359,92.529,627693,0
2014-01-17,92.755,92.851,91.884,92.412,1124123,0
2014-01-21,92.736,94.35,92.736,93.714,1106984,0
2014-01-22,94.022,95.127,93.881,94.665,799994,0
2014-01-23,93.753,94.503,93.479,94.323,751265,0
2014-01-24,94.181,94.278,92.547,92.547,947987,0
2014-01-27,92.603,93.197,91.696,92.035,917830,0
2014-01-28,92.082,93.516,92.082,92.917,863996,0
2014-01-29,92.52,94.268,91.929,93.348,1197725,0
2014-01-30,93.985,95.593,93.949,95.297,988743,0
2014-01-31,94.427,95.841,94.089,95.374,1148823,0
2014-02-03,95.233,95.659,93.368,93.584,940794,0
2014-02-04,94.118,95.243,93.479,95.072,1087619,0
2014-02-05,94.919,95.053,93.704,94.172,813081,0
2014-02-06,94.398,95.87,94.201,95.725,1080820,0
2014-02-07,96.091,97.035,95.223,96.322,1251750,0
2014-02-10,96.304,97.258,95.65,96.985,836528,0
2014-02-11,96.791,97.387,96.458,96.752,1122194,0
2014-02-12,96.82,97.297,96.188,97.161,570761,0
2014-02-13,96.594,98.144,96.594,97.141,823636,0
2014-02-14,97.24,98.134,96.84,97.899,419295,0
2014-02-18,97.728,98.242,96.918,98.213,782139,0
2014-02-19,97.87,98.787,97.483,97.79,583803,0
2014-02-20,97.81,98.599,97.084,97.639,742692,0
2014-02-21,97.679,98.559,97.307,97.85,660617,0
2014-02-24,97.85,98.421,97.581,97.609,787120,0
2014-02-25,97.649,99.449,97.268,98.885,948296,0
2014-02-26,99.33,99.65,97.918,98.291,708547,0
2014-02-27,98.252,99.032,96.83,97.87,813536,0
2014-02-28,97.609,99.67,97.572,99.191,1229211,0
2014-03-03,98.797,99.56,97.918,98.952,725057,0
2014-03-04,99.71,100.63,99.31,100.23,1063870,0
2014-03-05,100.12,100.3,98.075,99.7,1024208,0
2014-03-06,100.11,100.11,98.481,99.201,866356,0
2014-03-07,99.201,99.201,97.201,97.88,1024261,0
2014-03-10,97.8,97.977,97.005,97.659,780191,0
2014-03-11,98.363,100.34,98.134,99.62,1366472,0
2014-03-12,98.952,99.71,98.323,98.441,929561,0
2014-03-13,98.708,98.737,97.728,98.521,724841,0
2014-03-14,98.461,99.51,98.291,98.689,552125,0
2014-03-17,99.071,99.71,98.54,98.972,731458,0
2014-03-18,99.022,99.96,98.708,99.89,671389,0
2014-03-19,100.05,100.96,98.262,98.817,1269062,0
2014-03-20,98.343,99.6,97.483,99.56,1010611,0
2014-03-21,100.48,101.09,99.399,100.54,1241096,0
2014-03-24,100.55,100.69,98.962,99.86,845241,0
2014-03-25,100.24,100.62,99.6,100.27,546563,0
2014-03-26,100.42,100.52,98.952,99.111,1082394,0
2014-03-27,99.061,100.39,98.857,100.32,878331,0
2014-03-28,100.61,101.33,100.61,101.06,588893,0
2014-03-31,101.34,102.22,100.47,101.66,771902,0
2014-04-01,101.71,102.7,101,102.66,996230,0
2014-04-02,102.43,103.16,101.97,102.49,887090,0
2014-04-03,102.65,102.86,101.92,102.49,690246,0
2014-04-04,101.87,103.84,101.87,103.22,881990,0
2014-04-07,103.12,104.23,102.6,103.46,1468035,0
2014-04-08,103.46,104.19,102.9,104.06,811027,0
2014-04-09,104.08,104.27,102.94,103.17,1092133,0
2014-04-10,103.5,104.08,101.37,101.58,1087576,0
2014-04-11,101.12,102.93,101.03,102.36,1454793,0
2014-04-14,102.7,103.37,101.38,102.44,873953,0
2014-04-15,102.47,103.89,102.36,103.66,1224694,0
2014-04-16,103.93,104.32,102.83,103.76,1332435,0
2014-04-17,103.43,104.27,103.12,104.21,778274,0
2014-04-21,104.71,104.94,103.94,104.34,763005,0
2014-04-22,104.12,104.96,103.88,104.72,697431,0
2014-04-23,104.73,105.16,103.8,104.16,941093,0
2014-04-24,104.29,105.04,103.85,104.92,657391,0
2014-04-25,104.82,105.05,103.82,104.16,512910,0
2014-04-28,104.8,105.13,103.93,104.99,758685,0
2014-04-29,105.01,105.08,104.03,104.3,676181,0
2014-04-30,104.98,105.6,103.45,103.96,1251229,0
2014-05-01,104.12,105.04,103.37,104.93,917032,0
2014-05-02,104.64,105.59,104.01,104.56,1346163,0
2014-05-05,104.27,104.87,104.04,104.52,802144,0
2014-05-06,104.38,104.61,103.77,103.88,962596,0
2014-05-07,104.46,105.56,104.03,105.34,775938,0
2014-05-08,105.31,106.04,105.18,105.68,558876,0
2014-05-09,106.22,106.63,105.29,105.97,770039,0
2014-05-12,106.07,106.47,105.68,106.3,657588,0
2014-05-13,106.48,106.97,104.99,105.4,659539,0
2014-05-14,105.56,105.72,104.64,105.42,556217,0
2014-05-15,105.33,105.78,104.35,105.77,974900,0
2014-05-16,105.34,106.65,104.93,106.61,853563,0
2014-05-19,106.37,106.67,105.34,106.48,874531,0
2014-05-20,106.27,106.78,105.99,106.31,931491,0
2014-05-21,107.3,107.44,105.71,105.76,569473,0
2014-05-22,105.74,105.96,104.77,104.96,503477,0
2014-05-23,105.32,105.83,105.04,105.54,762227,0
2014-05-27,105.62,106.89,105.47,106.88,676361,0
2014-05-28,106.61,106.61,105.12,105.86,523960,0
2014-05-29,105.79,106.14,105.42,106.02,425781,0
2014-05-30,106.08,107.1,106.05,107.1,1288026,0
2014-06-02,106.91,107.76,106.67,107.3,571594,0
2014-06-03,107.01,107.22,106.34,106.47,469434,0
2014-06-04,106.26,107.04,105.77,106.76,596702,0
2014-06-05,106.8,108.29,106.46,108.23,867045,0
2014-06-06,108.22,108.27,107.63,108.19,753401,0
2014-06-09,108.19,108.61,105.77,106.27,944348,0
2014-06-10,105.95,106.4,104.43,104.66,1019924,0
2014-06-11,104.59,104.84,103.64,103.84,1057180,0
2014-06-12,100.81,103.86,100.81,103.16,1536711,0
2014-06-13,103.5,104.05,102.67,103.68,1219281,0
2014-06-16,103.82,104.25,102.6,102.93,990228,0
2014-06-17,102.56,102.6,101.53,102.06,1234847,0
2014-06-18,102.25,104,101.77,103.8,952993,0
2014-06-19,104,104.78,103.52,104.74,964896,0
2014-06-20,104.85,105.22,103.97,105.06,1150966,0
2014-06-23,104.94,105.52,104.61,104.95,786584,0
2014-06-24,104.73,105.38,104.31,105.38,1104201,0
2014-06-25,105.01,105.52,104.54,105.01,899892,0
2014-06-26,104.8,105.03,104.28,104.67,735533,0
2014-06-27,104.74,105.77,104.38,105.77,947873,0
2014-06-30,105.52,105.81,104.69,105.47,778907,0
2014-07-01,105.62,106.3,104.98,105.77,859647,0
2014-07-02,105.46,105.83,104.94,105.25,706344,0
2014-07-03,105.13,105.29,104.37,104.74,816039,0
2014-07-07,104.88,106,104.48,105.79,1166871,0
2014-07-08,105.77,106.1,105.48,105.82,589811,0
2014-07-09,105.91,106.1,105.06,105.85,532173,0
2014-07-10,105.24,107.25,105.24,106.8,825744,0
2014-07-11,106.8,106.8,106.11,106.56,513829,0
2014-07-14,106.65,107.49,106.34,107.42,740403,0
2014-07-15,107.44,107.72,106.76,107.49,465101,0
2014-07-16,107.57,108.14,107.3,107.79,468564,0
2014-07-17,107.7,108.09,107.25,107.38,627528,0
2014-07-18,107.7,108.72,107.49,108.57,609518,0
2014-07-21,108.16,108.49,107.86,107.98,531011,0
2014-07-22,108.44,108.78,108.28,108.56,739564,0
2014-07-23,108.73,108.73,108.04,108.17,595495,0
2014-07-24,108.43,108.67,107.72,108.24,673928,0
2014-07-25,107.8,108.2,106.89,107.16,734245,0
2014-07-28,107.51,108.87,107.42,108.37,677437,0
2014-07-29,108.21,108.28,106.97,107.54,637267,0
2014-07-30,107.4,108.79,107.31,107.96,784906,0
2014-07-31,107.62,108.24,106.52,106.59,801421,0
2014-08-01,106.65,107.15,105.94,105.98,581473,0
2014-08-04,106.02,107.3,105.37,106.92,608017,0
2014-08-05,106.34,106.76,105.08,105.58,796301,0
2014-08-06,105.5,106.38,105.36,106.16,713966,0
2014-08-07,106.34,106.9,105.7,105.89,511335,0
2014-08-08,106.9,107.19,105.72,107.13,577820,0
2014-08-11,107.63,108.31,107.23,107.65,540657,0
2014-08-12,107.54,107.95,107.17,107.54,404489,0
2014-08-13,107.75,109.03,107.56,108.39,508697,0
2014-08-14,108.65,108.87,107.86,107.91,504428,0
2014-08-15,108.28,108.55,107.37,107.56,670544,0
2014-08-18,108.19,109.31,107.87,109.24,598333,0
2014-08-19,109.35,109.9,108.67,109.72,427873,0
2014-08-20,109.38,110.47,108.77,110.11,454579,0
2014-08-21,110.11,110.69,109.51,109.76,527282,0
2014-08-22,109.63,110.05,108.18,108.85,375414,0
2014-08-25,109.52,109.52,107.82,108.31,473706,0
2014-08-26,108.29,108.83,108.02,108.11,509036,0
2014-08-27,108.28,109.06,108.14,108.39,503817,0
2014-08-28,108.24,108.56,107.73,108.05,490720,0
2014-08-29,108.22,108.42,107.67,108.34,913222,0
2014-09-02,108.22,108.77,108.01,108.19,633538,0
2014-09-03,108.61,109.14,108.19,108.73,583359,0
2014-09-04,108.65,109.2,107.37,107.67,699358,0
2014-09-05,107.78,109.67,107.78,109.58,639850,0
2014-09-08,109.69,110.04,109.07,109.46,356907,0
2014-09-09,109.17,109.6,108.09,108.33,401121,0
2014-09-10,107.96,108.02,106.1,106.24,675654,0
2014-09-11,106.11,106.71,105.77,106.43,507451,0
2014-09-12,106.2,106.21,102.21,102.88,1209079,0
2014-09-15,103.11,103.57,101.87,102.48,769072,0
2014-09-16,102.59,104.2,102.14,103.8,875701,0
2014-09-17,104.62,105.89,104.46,105.25,1247896,0
2014-09-18,106.13,106.13,104.42,104.72,839672,0
2014-09-19,105.29,105.29,104.39,104.57,1103334,0
2014-09-22,104.23,104.92,103.85,103.94,600195,0
2014-09-23,103.69,104.06,102.88,103.03,828128,0
2014-09-24,102.85,104.41,102.51,102.7,950093,0
2014-09-25,102.98,103.1,101.38,101.43,1545322,0
2014-09-26,101.26,103.82,101.18,103.44,1097010,0
2014-09-29,103.82,104.01,102.58,103.99,1175112,0
2014-09-30,104.02,104.38,103.09,103.89,1154942,0
2014-10-01,103.62,105.04,103.5,104.09,1101072,0
2014-10-02,103.89,104.6,103.62,104.09,924257,0
2014-10-03,104.4,104.84,103.76,104.48,978481,0
2014-10-06,104.57,105.15,104.01,104.41,695663,0
2014-10-07,104.02,104.74,103.27,103.31,1021373,0
2014-10-08,103.76,106.44,103.49,106.42,1556989,0
2014-10-09,106.34,107.56,105.97,106.6,1352634,0
2014-10-10,106.92,108.33,106.83,107.11,911859,0
2014-10-13,106.82,108.39,106.82,107.07,823972,0
2014-10-14,107.41,109.78,107.07,108.29,1055770,0
2014-10-15,107.53,108.61,105.99,107.23,1607997,0
2014-10-16,106.34,107.14,105.43,106.3,1380694,0
2014-10-17,106.31,107.53,105.53,107.31,1300854,0
2014-10-20,107.42,108.53,107.14,108.51,662280,0
2014-10-21,108.86,109.64,108.11,109.59,924682,0
2014-10-22,109.77,110.21,109.16,109.28,882648,0
2014-10-23,109.68,110.1,109,109.4,1178768,0
2014-10-24,109.42,109.9,108.9,109.35,841616,0
2014-10-27,109.5,110.41,108.96,110.29,938079,0
2014-10-28,110.24,110.49,109.41,110.49,879693,0
2014-10-29,112.1,112.69,110.27,111.94,1471798,0
2014-10-30,111.42,112.72,111.17,112.69,957790,0
2014-10-31,113.08,113.91,112.57,113.77,1291426,0
2014-11-03,114.03,115.51,113.64,115.51,1654209,0
2014-11-04,115.62,116.07,114.84,115.8,1051732,0
2014-11-05,115.94,116.33,114.88,115.65,895813,0
2014-11-06,115.71,116.11,114.6,114.79,1307771,0
2014-11-07,114.65,115.16,113.77,114.71,1578658,0
2014-11-10,114.59,115.25,114.34,115.14,804815,0
2014-11-11,115.31,115.36,114.02,114.56,716834,0
2014-11-12,115.14,115.15,113.51,113.81,864607,0
2014-11-13,113.82,114.81,113.43,114.73,944239,0
2014-11-14,114.56,114.96,113.12,113.39,695633,0
2014-11-17,113.61,114.19,113.29,113.47,804210,0
2014-11-18,113.71,114.77,113.31,114.67,946233,0
2014-11-19,114.37,115.64,114.03,114.78,1166504,0
2014-11-20,114.04,114.75,113.49,113.99,942714,0
2014-11-21,114.65,115.23,114.22,115.22,1855566,0
2014-11-24,115.64,115.75,114.78,115.21,787814,0
2014-11-25,115.1,115.87,114.7,115.38,1057744,0
2014-11-26,115.54,116.36,115.32,115.97,917070,0
2014-11-28,116.3,117.71,115.65,116.36,539746,0
2014-12-01,116.2,117.34,115.93,116.65,1060520,0
2014-12-02,116.58,118.19,115.89,118,900483,0
2014-12-03,117.8,117.96,116.98,117.64,1327456,0
2014-12-04,117.8,118.26,117.05,118.02,972050,0
2014-12-05,117.63,117.98,116.06,117.92,860801,0
2014-12-08,118.13,119.22,117.89,118.29,986115,0
2014-12-09,117.55,119.97,117.55,119.51,947743,0
2014-12-10,119.14,119.8,118.62,119.36,904498,0
2014-12-11,119.82,119.88,118.07,118.24,1134261,0
2014-12-12,117.9,118.69,117.24,117.27,765526,0
2014-12-15,117.35,117.81,115.51,115.7,1372507,0
2014-12-16,115.73,117.34,115.19,115.63,1118519,0
2014-12-17,115.98,118.63,115.63,118.46,870872,0
2014-12-18,119.35,120.37,118.6,120.36,957837,0
2014-12-19,120.98,121.03,119.06,119.98,1551856,0
2014-12-22,120.3,121.91,119.98,121.85,828108,0
2014-12-23,121.91,122.54,121.49,122.31,888682,0
2014-12-24,122.56,123.08,121.09,121.31,401705,0
2014-12-26,121.29,122.08,121.26,121.41,588681,0
2014-12-29,122.46,122.75,121.21,121.98,755239,0
2014-12-30,121.39,123.08,121.39,122.24,589879,0
2014-12-31,122.77,123.5,119.88,120.05,1187059,0
2015-01-02,120.68,122.66,120.63,122.47,656074,0
2015-01-05,123.01,123.79,122.28,123.57,955647,0
2015-01-06,124,126.18,123.83,125.97,1754149,0
2015-01-07,126.37,127.86,125.32,127.38,1071070,0
2015-01-08,127.83,128.64,127.01,127.9,1004735,0
2015-01-09,128.17,129.23,127.21,128.54,712691,0
2015-01-12,128.83,129.39,128.44,129.06,793169,0
2015-01-13,129.48,130.41,127.98,128.8,657525,0
2015-01-14,128.32,130.4,127.24,130.3,1118866,0
2015-01-15,130.34,130.92,129.78,130.6,663083,0
2015-01-16,130.51,131.86,129.75,131.63,783961,0
2015-01-20,132.1,132.36,130.69,131.1,947965,0
2015-01-21,130.65,131.52,130.21,131.1,607716,0
2015-01-22,131.46,133.81,131.2,133.56,926154,0
2015-01-23,133.42,133.6,132.53,133.11,560920,0
2015-01-26,132.76,134.59,132.49,134.55,575313,0
2015-01-27,134.08,135.38,133.96,134.54,748183,0
2015-01-28,135.01,136.27,133.4,133.4,856117,0
2015-01-29,133.72,134.31,132.5,133.84,795289,0
2015-01-30,133.13,134.41,129.5,129.5,1750281,0
2015-02-02,130.11,130.98,127.79,130.82,1645899,0
2015-02-03,130.19,132.41,129.69,132.31,800803,0
2015-02-04,132.1,132.65,130.72,131.67,956222,0
2015-02-05,132.49,134.28,132.1,134.16,762510,0
2015-02-06,133.85,133.9,130.87,131.51,1079998,0
2015-02-09,131.03,131.97,130.7,130.8,638425,0
2015-02-10,131.53,132.7,130.36,132.68,1314522,0
2015-02-11,132.89,133.28,130.54,131.48,891290,0
2015-02-12,131.88,133.15,130.71,133.1,927783,0
2015-02-13,132.76,132.82,130.86,131.62,567998,0
2015-02-17,131.48,132.21,130.41,130.86,756154,0
2015-02-18,130.78,132.36,129.95,132.28,885626,0
2015-02-19,131.73,131.73,128.85,129.18,986782,0
2015-02-20,128.93,130.74,128.6,130.03,894091,0
2015-02-23,130.75,131.49,129.71,131.49,919941,0
2015-02-24,130.81,131.21,128.3,128.99,650451,0
2015-02-25,129.3,130.3,128.26,128.44,842301,0
2015-02-26,128.24,128.54,127,127.08,949992,0
2015-02-27,127.22,128.6,126.48,128.2,829885,0
2015-03-02,128.51,130.52,128.47,129.46,849740,0
2015-03-03,129.39,129.99,128.37,129.45,629053,0
2015-03-04,129.31,129.37,127.78,128.1,849313,0
2015-03-05,128.66,130.58,128.66,129.71,868284,0
2015-03-06,126.64,128,124.69,124.85,1266039,0
2015-03-09,125.26,126.19,124.89,125.9,783180,0
2015-03-10,125.79,126.63,125.51,125.73,833771,0
2015-03-11,126.04,126.41,125.28,125.56,720588,0
2015-03-12,126.4,128.42,126.34,128.13,899582,0
2015-03-13,127.55,128.59,126.5,126.88,1121558,0
2015-03-16,127.69,129.41,127.46,128.05,1118982,0
2015-03-17,127.52,128.62,127.25,128.3,604187,0
2015-03-18,127.97,132.23,127.9,131.67,971715,0
2015-03-19,131.55,132.4,130.87,131.69,740737,0
2015-03-20,131.56,135.24,131.55,135.03,1133025,0
2015-03-23,134.72,136.1,134.13,135.04,831413,0
2015-03-24,134.64,135.45,133.84,134.32,663566,0
2015-03-25,134.33,135.01,131.4,131.7,1025736,0
2015-03-26,131.11,132.07,130.67,131,475446,0
2015-03-27,131.28,132.3,130.38,131.04,991887,0
2015-03-30,131.67,133.35,131.21,133.33,720666,0
2015-03-31,132.99,133.31,131.39,131.67,1006796,0
2015-04-01,131.67,132.4,130.16,130.95,914300,0
2015-04-02,130.76,132.66,130.76,132.11,604911,0
2015-04-06,132.4,134.14,132.17,133.26,473046,0
2015-04-07,133.09,133.17,130.77,130.77,865558,0
2015-04-08,131.02,131.81,130.65,130.95,498012,0
2015-04-09,130.65,130.66,128.33,128.75,894929,0
2015-04-10,128.97,130.4,128.41,128.96,454269,0
2015-04-13,128.98,129.38,128.48,128.48,506546,0
2015-04-14,128.64,129.73,128.56,129.02,480515,0
2015-04-15,129.14,129.44,127.79,127.94,750905,0
2015-04-16,127.91,129.31,127.19,129.05,637625,0
2015-04-17,128.5,129.16,127.11,128.04,538552,0
2015-04-20,128.47,128.78,127.66,127.84,470854,0
2015-04-21,127.94,129.07,127.53,128.2,634115,0
2015-04-22,128.47,129.01,127.51,127.95,825923,0
2015-04-23,127.75,128.8,127.49,128.45,586241,0
2015-04-24,128.95,130.44,128.36,129.22,558459,0
2015-04-27,129.32,130.84,128.8,129.16,876427,0
2015-04-28,129.06,130.2,128.2,129.67,590206,0
2015-04-29,128.75,129.54,126.29,126.42,997836,0
2015-04-30,125.74,126.5,123.22,124.02,955482,0
2015-05-01,124.58,125.65,124.27,124.63,777529,0
2015-05-04,125.13,126.16,124.31,124.63,573971,0
2015-05-05,123.92,124.71,121.26,121.51,1314161,0
2015-05-06,122.09,122.11,120.34,120.59,1262991,0
2015-05-07,121.31,123.77,120.7,123.24,777468,0
2015-05-08,125.04,126.73,124.76,124.97,761633,0
2015-05-11,124.47,125.23,122.22,122.65,893923,0
2015-05-12,121.85,123.73,120.85,123.13,557070,0
2015-05-13,123.53,124.79,122.11,122.47,764927,0
2015-05-14,123.18,125.06,122.47,125,639585,0
2015-05-15,125.5,126.99,125.2,126.27,961661,0
2015-05-18,125.73,126.47,124.88,125.89,571924,0
2015-05-19,125.11,126.6,124.75,125.03,572936,0
2015-05-20,125.21,126.1,124.8,124.95,463897,0
2015-05-21,124.95,125.43,123.48,123.95,784251,0
2015-05-22,124.04,125.56,123.41,124.55,449041,0
2015-05-26,124.13,124.4,122.85,123,686330,0
2015-05-27,123.07,123.79,123.06,123.59,647267,0
2015-05-28,123.4,124.17,122.51,123.29,704220,0
2015-05-29,123.29,123.79,121.56,121.87,1564873,0
2015-06-01,121.92,123.59,121.92,123.39,1032950,0
2015-06-02,122.82,122.87,121.27,121.43,839713,0
2015-06-03,121.34,122.12,119.44,119.88,905766,0
2015-06-04,119.7,120.39,119.06,119.48,598403,0
2015-06-05,119.11,120.4,115.66,118.26,1129593,0
2015-06-08,118.73,119.11,117.9,118.09,579946,0
2015-06-09,118.09,118.39,116.84,117.07,675534,0
2015-06-10,117.21,119.44,116.9,118.3,648652,0
2015-06-11,118.77,119.48,118.62,118.83,505719,0
2015-06-12,118.36,119.01,117.98,118.19,579839,0
2015-06-15,117.79,117.86,116.88,117.27,976819,0
2015-06-16,117.08,118.21,117.01,118.12,888056,0
2015-06-17,118.05,119.01,116.89,118.96,804733,0
2015-06-18,119.45,120.97,119.07,120.05,813910,0
2015-06-19,119.58,119.82,118.43,118.77,825219,0
2015-06-22,118.84,119.58,117.62,117.75,761101,0
2015-06-23,117.36,118.21,116.7,117.15,780458,0
2015-06-24,117.32,117.81,116.84,117.05,978740,0
2015-06-25,115.87,116.65,115.45,115.54,1007116,0
2015-06-26,115.46,116.79,115.04,116.31,2713157,0
2015-06-29,116.04,117.06,113.81,113.86,977397,0
2015-06-30,114.62,115.29,113.49,114.05,830789,0
2015-07-01,111.31,115.09,111.09,115.08,941635,0
2015-07-02,115.59,116.48,114.64,114.81,818957,0
2015-07-06,114.05,115.83,113.34,115.47,874882,0
2015-07-07,115.96,118.06,115.48,117.75,908631,0
2015-07-08,117.23,117.6,116.45,116.57,644596,0
2015-07-09,117.26,117.98,115.72,116.02,498145,0
2015-07-10,116.7,117.68,116.5,117,794971,0
2015-07-13,117.99,118.61,116.63,117.54,888679,0
2015-07-14,117.74,118.1,116.57,117.43,745438,0
2015-07-15,116.96,117.48,116.57,116.98,964237,0
2015-07-16,117.46,118.81,117.46,118.73,787968,0
2015-07-17,118.46,118.71,117.84,118.32,965725,0
2015-07-20,117.84,119.03,117.84,118.55,783616,0
2015-07-21,118.48,119.2,118.12,118.16,825747,0
2015-07-22,118.21,119.34,118.21,118.67,826172,0
2015-07-23,118.39,118.69,116.21,117.36,779266,0
2015-07-24,117.22,118.4,116.82,117.94,644384,0
2015-07-27,117.67,118.94,117.62,118,683756,0
2015-07-28,118.38,118.48,117.23,117.61,614456,0
2015-07-29,117.57,119.1,116.52,119.04,753560,0
2015-07-30,118.88,119.8,115.54,116.22,1127033,0
2015-07-31,117.16,117.78,116.05,116.16,951930,0
2015-08-03,116.2,117.64,116.13,117.5,624040,0
2015-08-04,117.17,117.61,115.71,115.93,775658,0
2015-08-05,116.45,116.45,113.97,114.29,1338429,0
2015-08-06,113.8,114.36,112.05,113.98,888579,0
2015-08-07,114.17,114.41,112.5,113.24,921897,0
2015-08-10,113.98,113.98,112.24,112.82,725671,0
2015-08-11,112.78,113.81,112.24,112.83,944799,0
2015-08-12,112.53,113.06,111.38,113.04,999792,0
2015-08-13,112.57,114.18,111.2,113.75,1256822,0
2015-08-14,113.64,114.93,112.85,114.88,740742,0
2015-08-17,114.88,116.02,113.74,115.89,754432,0
2015-08-18,115.71,115.95,115.07,115.83,601826,0
2015-08-19,115.08,115.86,114.35,115.37,566064,0
2015-08-20,114.92,115.56,113.7,113.88,653722,0
2015-08-21,113.75,114.15,111.76,111.81,1202592,0
2015-08-24,111.81,111.81,89.434,105.85,1225180,0
2015-08-25,108.39,108.39,102.33,102.38,1608515,0
2015-08-26,104.31,107.82,103.43,107.24,2004462,0
2015-08-27,108.19,111.02,107.5,110.05,1389902,0
2015-08-28,109.64,110.04,108.71,109.9,1039375,0
2015-08-31,109.47,109.47,106.7,106.83,1374300,0
2015-09-01,105.54,106.43,103.37,104.28,1010615,0
2015-09-02,105.54,106.22,104.67,105.46,997137,0
2015-09-03,105.75,106.52,105.13,105.49,769183,0
2015-09-04,104.21,104.62,102.82,103.52,784254,0
2015-09-08,104.71,105.68,104.16,105.26,737560,0
2015-09-09,106.99,108.33,103.98,104.2,909374,0
2015-09-10,104.24,106.76,104.06,105.44,789419,0
2015-09-11,105.37,107.42,104.7,107.37,658177,0
2015-09-14,107.44,107.54,106.12,106.74,808873,0
2015-09-15,106.4,108.33,106.2,107.87,635362,0
2015-09-16,107.61,111.36,107.08,110.92,1144120,0
2015-09-17,110.67,114.73,110.15,112.56,1389264,0
2015-09-18,110.8,113.54,110.8,111.81,1277517,0
2015-09-21,111.75,112.97,111.19,111.84,833814,0
2015-09-22,111.13,111.9,109.63,109.97,905553,0
2015-09-23,110.19,111.23,109.3,110.29,980670,0
2015-09-24,110,110.96,108.61,109.25,949083,0
2015-09-25,109.65,110.77,108.91,109.77,668579,0
2015-09-28,109.29,109.81,107.74,108.48,558182,0
2015-09-29,108.62,111.58,108.35,111.32,1006981,0
2015-09-30,112.44,113.33,111.09,112.19,1064495,0
2015-10-01,112.73,112.73,110.89,112.41,913269,0
2015-10-02,111.79,113.24,110.52,113.21,799505,0
2015-10-05,113.52,114.65,113.04,114.3,795434,0
2015-10-06,114.17,115.12,113.68,114.02,850793,0
2015-10-07,114.14,115.07,113.6,114.89,785549,0
2015-10-08,114.89,115.62,113.53,115.51,693235,0
2015-10-09,115.4,115.64,114.43,115.28,504123,0
2015-10-12,115.4,116.23,114.67,116.14,724620,0
2015-10-13,115.96,116.16,114.03,114.2,759719,0
2015-10-14,114.6,115.25,113.42,113.63,712020,0
2015-10-15,114.18,114.51,113.55,114.44,864091,0
2015-10-16,115.1,116.46,114.65,116.18,920657,0
2015-10-19,115.99,117.64,115.5,117.59,561433,0
2015-10-20,117.22,117.7,116.02,116.54,770314,0
2015-10-21,117.1,117.48,114.85,115.95,2479565,0
2015-10-22,116.57,117.42,115.9,117.27,1090140,0
2015-10-23,117.06,117.09,114.97,115.49,983658,0
2015-10-26,115.49,116.09,113.96,114.6,1335500,0
2015-10-27,114.57,115.85,114.3,115.5,793174,0
2015-10-28,115.52,116.06,113.51,115.79,568602,0
2015-10-29,115.27,116.82,115.27,116.35,835809,0
2015-10-30,115.45,120.22,114.84,119.26,1957081,0
2015-11-02,119.21,123.08,118.65,122.97,1302094,0
2015-11-03,122.86,122.88,121.25,121.85,969217,0
2015-11-04,121.87,122.46,119.99,120.47,689876,0
2015-11-05,120.35,121.28,119.94,121.22,513410,0
2015-11-06,119.45,120.03,116.67,117.68,852694,0
2015-11-09,117.43,117.54,115.06,116.25,694072,0
2015-11-10,116.46,117.6,115.94,117.5,633188,0
2015-11-11,117.64,118.26,116.88,117.82,522803,0
2015-11-12,117.39,117.95,116.13,116.74,561848,0
2015-11-13,117.98,118.73,116.25,116.42,505706,0
2015-11-16,116.16,117.3,115.46,117.3,733126,0
2015-11-17,116.97,118.25,116.27,116.96,735344,0
2015-11-18,117.23,117.81,116.4,117.63,672553,0
2015-11-19,118,118.34,117.23,117.82,489877,0
2015-11-20,118.32,119.98,118.23,119.88,1251287,0
2015-11-23,120.04,120.66,118.89,119.37,592031,0
2015-11-24,118.43,118.81,116.96,118.13,666219,0
2015-11-25,118.4,118.9,117.67,118.22,536100,0
2015-11-27,118.16,119.6,117.64,119.23,272059,0
2015-11-30,119.52,119.86,118.08,118.44,863880,0
2015-12-01,119.27,120.11,118.86,120.02,708964,0
2015-12-02,119.5,120.23,116.74,117.01,773424,0
2015-12-03,116.37,117.04,115.26,115.97,867371,0
2015-12-04,116.52,118.47,115.77,118.29,1114308,0
2015-12-07,117.51,118.67,117.36,118.45,466236,0
2015-12-08,118.31,118.92,117.66,118.31,671194,0
2015-12-09,117.5,118.32,115.94,117.04,668119,0
2015-12-10,117.02,118.06,115.54,116.48,723101,0
2015-12-11,115.43,117.03,114.76,116.79,926250,0
2015-12-14,116.51,119,115.7,118.77,1142915,0
2015-12-15,119.63,121.17,119.37,120.36,1274714,0
2015-12-16,120.68,123.82,120.25,123.31,1171399,0
2015-12-17,123.73,123.73,122.04,123.19,1019433,0
2015-12-18,122.53,123.23,120.43,120.43,1542974,0
2015-12-21,121.35,122.45,119.48,120.42,675613,0
2015-12-22,121.27,122.13,120.38,120.57,915675,0
2015-12-23,120.75,122.25,120.64,122.19,586649,0
2015-12-24,122.39,122.87,121.46,122.25,226302,0
2015-12-28,122.03,122.91,121.42,122.85,499288,0
2015-12-29,123.83,124.93,123.32,124.84,496453,0
2015-12-30,124.5,125.05,123.55,123.67,442033,0
2015-12-31,123.97,124.03,122.62,122.67,549636,0
2016-01-04,120.49,121.11,118.18,119.45,832782,0
2016-01-05,119.5,122.84,119.07,122.39,720173,0
2016-01-06,121.8,122.46,121.43,122.37,827777,0
2016-01-07,120.71,122.34,120.16,120.19,955751,0
2016-01-08,120.21,120.96,116.62,116.82,835056,0
2016-01-11,117.28,118.51,116.96,117.98,793849,0
2016-01-12,118.68,119.32,115.85,116.37,939323,0
2016-01-13,116.51,117.59,114.03,114.18,748485,0
2016-01-14,114.77,116.38,114.52,115.28,966628,0
2016-01-15,113.81,114.23,112.25,113.91,840247,0
2016-01-19,115.23,115.79,113.68,114.75,626714,0
2016-01-20,113.65,113.86,109.48,111.42,1200365,0
2016-01-21,111.91,113.2,111.03,111.6,653932,0
2016-01-22,112.96,115.15,112.95,114.63,672863,0
2016-01-25,114.64,115.76,113.1,113.29,756118,0
2016-01-26,113.9,116.07,113.9,115.73,755276,0
2016-01-27,115.37,116.1,113.97,114.58,605740,0
2016-01-28,114.47,116.52,109.9,111.01,1905027,0
2016-01-29,112.81,113.43,109.84,111.76,1963307,0
2016-02-01,110.99,113.83,110.43,111.85,1143063,0
2016-02-02,111.49,112.79,109.86,110.42,1318542,0
2016-02-03,111.38,111.66,109.68,110.3,1131846,0
2016-02-04,110.25,114.09,109.99,112.75,1138090,0
2016-02-05,111.59,112.75,110.59,110.68,896039,0
2016-02-08,110.58,110.72,105.84,106.87,1154748,0
2016-02-09,106.1,106.65,103.86,104.79,1221835,0
2016-02-10,105.61,108.17,104.98,106.92,706841,0
2016-02-11,105.38,105.71,103.68,104.05,974151,0
2016-02-12,104.89,105.55,103.17,104.43,743341,0
2016-02-16,106.08,106.3,104.69,106.07,1140261,0
2016-02-17,107.24,108.96,107.14,107.68,774820,0
2016-02-18,107.5,108.13,106.29,107.35,1000718,0
2016-02-19,106.77,108.83,105.76,108.11,904880,0
2016-02-22,109.5,110.71,108.81,110.36,1012028,0
2016-02-23,109.82,111.85,109.13,109.98,1496767,0
2016-02-24,109.36,110.01,108.09,109.36,729650,0
2016-02-25,110.16,111.73,109.48,110.77,664093,0
2016-02-26,110.5,110.68,109.4,109.54,712806,0
2016-02-29,109.73,111.65,109.3,109.78,1295811,0
2016-03-01,110.59,113.58,109.92,113.54,848650,0
2016-03-02,113.02,113.58,112.31,113.51,604776,0
2016-03-03,113.16,114.11,112.82,113.86,794096,0
2016-03-04,113.8,114.19,113.24,114.03,806815,0
2016-03-07,112.91,114.72,112.91,114.1,496291,0
2016-03-08,113.69,114.36,112.42,112.61,611100,0
2016-03-09,112.93,113.75,112.53,112.84,729501,0
2016-03-10,113.55,114.02,111.26,112.63,376927,0
2016-03-11,113.38,118.15,112.53,118,1239608,0
2016-03-14,117.63,118.24,116.82,118.01,720550,0
2016-03-15,117.44,119,116.88,118.65,813741,0
2016-03-16,117.84,121.02,117.7,120.57,854994,0
2016-03-17,120.8,122.77,119.91,122.13,915303,0
2016-03-18,122.25,122.65,121.4,121.8,1286418,0
2016-03-21,121.26,122.13,120.56,121.13,1313646,0
2016-03-22,120.91,121.65,119.66,120.52,971615,0
2016-03-23,120.46,120.92,119.43,119.49,891055,0
2016-03-24,119.04,119.49,117.66,119.13,716375,0
2016-03-28,119.26,120.66,118.96,120.14,523745,0
2016-03-29,120.03,122.74,119.77,122.56,598975,0
2016-03-30,122.78,123.51,122.27,122.51,621548,0
2016-03-31,122.48,122.99,121.84,122.87,740818,0
2016-04-01,122.51,123.68,121.97,123.05,625812,0
2016-04-04,123.02,123.56,122.61,123.24,558665,0
2016-04-05,122.88,123.79,122.45,122.82,539388,0
2016-04-06,122.64,123.73,121.33,123.64,510816,0
2016-04-07,123.09,123.53,121.51,122.01,619829,0
2016-04-08,122.64,124.38,121.86,122.89,588108,0
2016-04-11,123.26,123.73,122.41,122.69,483345,0
2016-04-12,123.24,125.4,123.12,124.9,857204,0
2016-04-13,125.51,125.55,123.54,124.08,749945,0
2016-04-14,124.11,124.56,123.63,124.05,499278,0
2016-04-15,124.15,125.47,123.46,125.26,557849,0
2016-04-18,125.05,125.84,124.08,125.68,724986,0
2016-04-19,125.97,126.8,125.36,126.78,448877,0
2016-04-20,126.87,126.96,124.22,124.41,445193,0
2016-04-21,124.41,125.41,123.19,123.64,684667,0
2016-04-22,124.22,125.14,123.65,125.09,430424,0
2016-04-25,124.33,125.83,123.85,125.67,583408,0
2016-04-26,126.43,126.88,125.35,126.21,605483,0
2016-04-27,125.97,127.19,124.64,126.26,634163,0
2016-04-28,125.93,126.79,124.87,125.33,482567,0
2016-04-29,124.69,125.35,123.77,124.58,849650,0
2016-05-02,125.24,127.06,124.47,126.75,475827,0
2016-05-03,125.96,126.7,124.81,125.61,509009,0
2016-05-04,124.68,126.66,124.1,126.24,833680,0
2016-05-05,126.16,126.78,125.57,126.5,616633,0
2016-05-06,126.42,126.93,125.21,126.54,954457,0
2016-05-09,126.85,127.92,126.49,127.87,786243,0
2016-05-10,128.53,129.14,127.95,128.7,879696,0
2016-05-11,128.58,128.58,126.05,126.54,1001293,0
2016-05-12,126.76,127.21,125.78,126.99,627143,0
2016-05-13,126.61,126.61,125.1,125.73,656977,0
2016-05-16,125.81,126.66,125.18,126.45,477970,0
2016-05-17,126.04,126.73,125.22,126.06,954471,0
2016-05-18,125.57,126.37,121.56,123.01,1608966,0
2016-05-19,121.26,121.97,119.35,119.59,1234715,0
2016-05-20,120.56,121.02,119.57,120.25,1132322,0
2016-05-23,120.55,120.84,119.63,120.3,737334,0
2016-05-24,121.26,122.86,120.62,121.66,794176,0
2016-05-25,121.93,121.93,120.12,121.1,892684,0
2016-05-26,121.1,121.21,120.33,120.65,654044,0
2016-05-27,120.9,122.07,120.51,121.25,592854,0
2016-05-31,121.7,122.44,120.92,121.43,981028,0
2016-06-01,121.04,122.96,120.75,122.88,757277,0
2016-06-02,122.55,123.16,121.64,123.02,646165,0
2016-06-03,123.67,124.39,122.67,123.52,760838,0
2016-06-06,123.41,123.73,121.98,122.85,788168,0
2016-06-07,123.03,124.14,123.03,123.63,391248,0
2016-06-08,123.52,124.01,123.36,123.8,497885,0
2016-06-09,122.84,124.95,122.84,124.69,473315,0
2016-06-10,123.94,124.8,123.32,123.96,660601,0
2016-06-13,124.24,125.29,122.64,122.89,1028690,0
2016-06-14,122.77,123.3,121.34,122.02,768108,0
2016-06-15,122.13,123.56,121.69,122.48,756629,0
2016-06-16,121.97,122.54,121.26,122.35,867980,0
2016-06-17,122.04,122.85,121.25,122.48,941356,0
2016-06-20,123.4,124.54,122.52,122.64,944519,0
2016-06-21,123.32,124.16,122.89,123.33,556565,0
2016-06-22,123.74,125.17,123.39,123.9,822381,0
2016-06-23,124.86,125.68,124.64,125.65,504096,0
2016-06-24,122.73,125.04,121.89,123.76,2743627,0
2016-06-27,122.91,123.2,121,122.29,1219923,0
2016-06-28,123.17,125.31,122.93,125.28,1014738,0
2016-06-29,126.03,127.78,126.03,127.78,997645,0
2016-06-30,127.91,128.25,126.51,128.16,841334,0
2016-07-01,128.35,129.28,128.08,128.29,475484,0
2016-07-05,128.17,129.84,128.05,129.69,908986,0
2016-07-06,129.3,129.69,127.69,127.77,996886,0
2016-07-07,127.58,127.58,125.83,126.35,826833,0
2016-07-08,127.26,129.83,126.96,129.55,677200,0
2016-07-11,130.2,131.01,129,130.73,462974,0
2016-07-12,130.64,132.28,130.03,132.12,920851,0
2016-07-13,132.67,132.79,131.71,132.75,560238,0
2016-07-14,132.67,133.25,131.79,132.01,453268,0
2016-07-15,132.19,132.37,130.91,132.2,588242,0
2016-07-18,132.46,132.75,131.27,132.67,498088,0
2016-07-19,132.66,133.71,132.16,133.55,636056,0
2016-07-20,133.54,133.54,132.76,133.27,500297,0
2016-07-21,132.82,133.69,132.49,133.66,371173,0
2016-07-22,133.62,135.42,133.02,135,518534,0
2016-07-25,134.92,135.17,134.1,135.13,442098,0
2016-07-26,135.52,135.52,133.61,134.93,575524,0
2016-07-27,134.94,135.37,133.47,134.73,769486,0
2016-07-28,134.82,136.54,134.64,135.49,643019,0
2016-07-29,135.23,138.59,135.23,138.11,858308,0
2016-08-01,138.11,138.81,137.79,138.44,638137,0
2016-08-02,135.39,138.89,135.39,136.67,700372,0
2016-08-03,136.59,137.1,135.61,136.44,642079,0
2016-08-04,136.71,137.13,135.56,136.88,603975,0
2016-08-05,137.22,138.39,136.9,138.09,859740,0
2016-08-08,137.98,138.93,137.37,138.76,659413,0
2016-08-09,138.16,139.4,138.03,139.35,531290,0
2016-08-10,139.55,139.94,138.77,139.34,622065,0
2016-08-11,139.4,139.54,137.45,138.32,468265,0
2016-08-12,138.44,139.87,138.44,138.78,315415,0
2016-08-15,139.21,139.83,139.04,139.54,639008,0
2016-08-16,138.86,138.86,137.69,138.32,440239,0
2016-08-17,138.29,138.89,137.06,138.84,574489,0
2016-08-18,138.91,139.3,137.74,138.34,658868,0
2016-08-19,137.67,137.95,136.63,137.35,787048,0
2016-08-22,137.47,138.27,136.99,137.85,481425,0
2016-08-23,138.39,138.6,137.33,137.35,533183,0
2016-08-24,137.61,137.61,136.21,136.38,487444,0
2016-08-25,136.49,138.15,136.25,136.52,576265,0
2016-08-26,136.86,137.51,134.17,135.23,593922,0
2016-08-29,135.51,136.91,135.29,136.49,502411,0
2016-08-30,136.71,136.71,135,136.48,572510,0
2016-08-31,136.12,136.42,135.25,136.16,1178268,0
2016-09-01,136.31,137.23,135.58,137.07,869020,0
2016-09-02,137.56,139.58,137.38,138.28,526500,0
2016-09-06,138.37,138.72,137.27,138.71,598043,0
2016-09-07,138.45,139.25,137.81,139.13,378489,0
2016-09-08,138.45,138.79,137.26,137.8,1347156,0
2016-09-09,136.5,136.5,131.38,131.39,1106794,0
2016-09-12,130.93,134.96,130.93,134.51,1210599,0
2016-09-13,133.2,133.75,131,131.06,853013,0
2016-09-14,131.3,132.09,130.41,130.99,420350,0
2016-09-15,130.85,131.42,130.05,130.96,681332,0
2016-09-16,130.35,131.07,129.07,130.9,1337038,0
2016-09-19,131.61,132.1,131.09,131.41,529161,0
2016-09-20,132.11,132.38,131.06,131.49,501740,0
2016-09-21,131.68,133.54,129.6,133.27,548923,0
2016-09-22,134.6,135.61,134.54,135.1,614245,0
2016-09-23,134.73,136.29,133.7,135.73,691414,0
2016-09-26,135.18,135.94,134.95,135.15,546399,0
2016-09-27,135.46,135.54,133.77,134.22,598762,0
2016-09-28,134.42,135.41,134.13,135.09,715102,0
2016-09-29,134.24,135.19,133.08,133.08,695238,0
2016-09-30,134.14,134.63,132.65,133.06,850179,0
2016-10-03,132.21,132.26,129.84,130.22,527847,0
2016-10-04,131.21,131.21,127.54,128.31,742744,0
2016-10-05,128.94,128.95,125.11,125.29,756176,0
2016-10-06,124.21,126.1,123.22,125.84,1044399,0
2016-10-07,126.04,127.46,124.93,125.98,771159,0
2016-10-10,126.18,127.24,125.35,125.66,573217,0
2016-10-11,125.45,125.95,124.08,124.43,645366,0
2016-10-12,124.53,125.25,124.35,125.14,809564,0
2016-10-13,124.39,125.99,124.39,125.71,1127775,0
2016-10-14,125.04,125.86,123.5,123.89,1115799,0
2016-10-17,123.9,124.86,123.41,123.51,880857,0
2016-10-18,124.15,124.87,122.99,124.17,870085,0
2016-10-19,124.37,124.62,123.6,124.27,523047,0
2016-10-20,124.41,124.86,122.59,123.1,611902,0
2016-10-21,122.18,123.05,121.93,122.9,685778,0
2016-10-24,123.61,124.3,122.66,123.18,621180,0
2016-10-25,122.83,123.17,121.91,122.36,800615,0
2016-10-26,121.56,122.04,118.04,119.97,1129353,0
2016-10-27,118.88,119.02,115.65,116.94,1538574,0
2016-10-28,117.4,118.08,115.63,116.12,1048255,0
2016-10-31,116.45,117.85,115.61,117.63,902382,0
2016-11-01,117.43,117.52,113.99,114.37,1002150,0
2016-11-02,114.4,115.11,111.58,111.62,1305046,0
2016-11-03,111.45,112.25,110.99,111.37,955677,0
2016-11-04,111.73,113.45,111.06,113.32,1070626,0
2016-11-07,115.14,115.77,113.92,115.21,1353267,0
2016-11-08,115,115.97,114.64,115.28,908920,0
2016-11-09,113.31,116.24,111.83,115,1078329,0
2016-11-10,115.48,119.69,113.44,119.42,2216689,0
2016-11-11,119.27,122.4,119.25,119.6,2333954,0
2016-11-14,119.94,123.47,119.53,123.07,1652675,0
2016-11-15,123.15,124.43,121.31,121.56,1723951,0
2016-11-16,121.44,122.06,119.06,119.84,937070,0
2016-11-17,119.71,120.72,118.73,118.78,525462,0
2016-11-18,118.82,119.7,118.17,118.28,1620720,0
2016-11-21,118.41,119.76,117.77,118.06,894367,0
2016-11-22,118.66,120.18,117.57,119.83,981962,0
2016-11-23,119.19,119.6,118.47,119.53,461829,0
2016-11-25,119.58,120.9,119.58,120.07,243023,0
2016-11-28,119.64,121.43,119.64,120.85,1010581,0
2016-11-29,121.16,123.06,120.82,122.29,1078616,0
2016-11-30,121.57,122.13,120.19,120.95,1233279,0
2016-12-01,120.25,120.52,118.29,118.9,1095590,0
2016-12-02,119.84,121.31,119,120.19,781007,0
2016-12-05,120.69,121.51,119.91,121.19,855099,0
2016-12-06,121.53,123.91,121.29,123.04,805277,0
2016-12-07,123.19,126,123.19,125.79,789228,0
2016-12-08,125.3,127.57,123.85,126.42,759626,0
2016-12-09,125.62,126.6,124.73,125.69,643597,0
2016-12-12,124.98,126.32,124.69,126.29,643737,0
2016-12-13,126.99,127.3,124.3,125.97,788407,0
2016-12-14,125.9,125.9,122.05,122.15,1101842,0
2016-12-15,122.28,123.02,118.98,119.55,1290588,0
2016-12-16,120.05,122.39,120.05,121.39,1429827,0
2016-12-19,121.74,124.05,121.74,123.15,666757,0
2016-12-20,123.28,124.32,122.9,124.28,592964,0
2016-12-21,124.51,124.96,121.57,121.63,1110048,0
2016-12-22,121.26,121.79,119.4,121.57,767988,0
2016-12-23,121.68,121.68,120.1,121.14,515504,0
2016-12-27,121.21,122.03,120.38,121.3,478465,0
2016-12-28,121.22,121.32,119.58,120.28,513051,0
2016-12-29,120.69,122.08,119.31,121.46,506093,0
2016-12-30,121.61,124.24,121.31,123.54,806850,0
2017-01-03,125.43,125.66,123.75,124.91,828903,0
2017-01-04,125.39,129.28,124.95,128.89,1347393,0
2017-01-05,127.89,130.19,126.46,129.51,1428384,0
2017-01-06,129.26,130.15,128.88,129.22,770988,0
2017-01-09,128.73,129.07,127.66,127.93,833656,0
2017-01-10,127.52,127.92,126.41,126.49,688077,0
2017-01-11,126.35,127.17,124.5,124.73,929988,0
2017-01-12,124.68,126.82,124.27,126.71,709158,0
2017-01-13,126.61,127.23,126.01,126.22,522458,0
2017-01-17,126.4,127.19,126.23,127.1,736669,0
2017-01-18,127.29,128.14,126.62,128.04,622462,0
2017-01-19,128.01,128.15,126.13,126.17,859982,0
2017-01-20,126.32,127.07,125.91,126.95,661108,0
2017-01-23,126.58,128.58,126.39,128.27,626904,0
2017-01-24,128.55,130.07,128.07,129.85,705961,0
2017-01-25,130.25,130.25,127.65,127.93,811143,0
2017-01-26,128.29,129.17,127.99,129.02,449281,0
2017-01-27,129.25,129.35,127.63,128.42,546865,0
2017-01-30,128.57,128.57,126.95,127.95,786731,0
2017-01-31,128.12,130.01,128.08,128.57,1034311,0
2017-02-01,128.92,131.98,126.83,126.97,1023061,0
2017-02-02,126.79,128.82,126.79,128.14,683034,0
2017-02-03,130.12,131.11,128.02,128.39,638460,0
2017-02-06,128.44,129.59,128.15,128.99,557734,0
2017-02-07,129.21,130.95,128,128.31,592582,0
2017-02-08,128.4,129.77,128.31,129.24,661195,0
2017-02-09,129.78,130.12,128.88,129.63,427853,0
2017-02-10,129.48,131.66,129.14,131.61,571935,0
2017-02-13,131.96,132.62,130.92,132.37,683498,0
2017-02-14,132.07,133.62,130.8,133.37,1009843,0
2017-02-15,132.9,134.05,132.13,133.56,1325471,0
2017-02-16,133.8,135.76,133.06,134.41,907086,0
2017-02-17,134.76,135.05,133.31,134.75,1424460,0
2017-02-21,134.44,136.65,134.41,136.36,738709,0
2017-02-22,136.56,136.69,134.09,136.19,906865,0
2017-02-23,136.5,137.11,135.86,136.7,693834,0
2017-02-24,136.63,136.63,134.69,135.67,933869,0
2017-02-27,135.98,137.64,135.21,137.4,734019,0
2017-02-28,137.24,137.24,136.11,136.56,866462,0
2017-03-01,136.48,136.87,135.24,135.39,892325,0
2017-03-02,135.07,135.24,132.88,133.15,1183068,0
2017-03-03,132.8,133.4,131.75,133.07,826982,0
2017-03-06,132.81,133.24,131.95,133.02,714580,0
2017-03-07,133.03,133.33,132.46,133.25,504310,0
2017-03-08,132.84,132.84,131.54,131.7,706014,0
2017-03-09,132,132.8,129.52,129.68,962854,0
2017-03-10,130.89,131.56,127.46,128.11,872555,0
2017-03-13,128.19,129.23,127.53,128.15,961101,0
2017-03-14,128.02,128.39,127.03,127.63,604302,0
2017-03-15,128.05,131.15,127.51,130.63,971462,0
2017-03-16,130.42,131.28,129.84,130.1,527219,0
2017-03-17,130.35,131.49,129.84,130.83,916226,0
2017-03-20,130.82,131.56,130,130.75,511002,0
2017-03-21,131.34,131.69,129.66,130.26,885227,0
2017-03-22,130.69,131.03,128.49,129.88,572046,0
2017-03-23,129.71,132.27,129.69,131.47,1002445,0
2017-03-24,131.43,131.96,129.67,130.12,895085,0
2017-03-27,129.83,130.51,128.52,128.99,646200,0
2017-03-28,129.02,129.57,127.09,128.99,714241,0
2017-03-29,129.12,129.64,128.55,129.55,1084892,0
2017-03-30,129.25,129.97,128.47,129.78,673301,0
2017-03-31,129.56,130.96,128.68,130.81,898443,0
2017-04-03,130.9,131.78,130.38,131.4,640278,0
2017-04-04,131.33,132.74,130.09,132.23,1100955,0
2017-04-05,132.27,133.31,132.12,132.55,589317,0
2017-04-06,132.34,133.08,131.78,132.92,695521,0
2017-04-07,132.81,134.38,132.59,133.04,761790,0
2017-04-10,132.86,134.42,132.51,134.01,708473,0
2017-04-11,134.05,135.24,133.67,135.17,645579,0
2017-04-12,134.84,135.69,134.49,134.93,1061271,0
2017-04-13,134.86,135.07,133.42,133.88,648199,0
2017-04-17,134.51,135.23,133.73,135.21,450460,0
2017-04-18,134.88,135.47,133.64,134.1,507765,0
2017-04-19,134.03,134.34,132.64,133.04,689588,0
2017-04-20,133.33,133.33,131.46,133,553598,0
2017-04-21,132.99,133.38,132.55,132.72,421960,0
2017-04-24,132.91,133.42,130.28,131.18,586234,0
2017-04-25,131.45,132.43,130.7,132.35,649218,0
2017-04-26,130.94,131.88,125.69,125.81,1207411,0
2017-04-27,125.85,126.32,124.19,124.47,959168,0
2017-04-28,124.13,125.15,124.04,125.06,815264,0
2017-05-01,125.31,125.77,124.45,125.43,598368,0
2017-05-02,125.33,125.65,124.47,125.32,538305,0
2017-05-03,125.77,125.81,122.81,123.27,678603,0
2017-05-04,122.99,122.99,120.96,121.87,1021730,0
2017-05-05,122.28,122.56,121.64,122.4,736041,0
2017-05-08,122.78,123.17,121.03,122.05,763581,0
2017-05-09,121.95,122.12,120.95,121.62,437930,0
2017-05-10,121.28,122.1,120.63,121.52,868395,0
2017-05-11,120.65,120.8,119.22,119.77,898716,0
2017-05-12,119.79,120.04,119.16,119.48,711920,0
2017-05-15,119.43,120.25,118.59,119.07,633521,0
2017-05-16,119.57,119.72,118.48,119.43,764174,0
2017-05-17,119.26,120.08,118.74,118.98,763883,0
2017-05-18,119.21,121.1,118.13,118.81,960295,0
2017-05-19,118.77,120.54,118.09,119.55,673588,0
2017-05-22,119.52,120.41,119.35,119.57,929661,0
2017-05-23,119.89,121.67,119.49,120.36,878478,0
2017-05-24,120.43,120.85,119.95,120.39,634746,0
2017-05-25,120.66,121.22,120.19,120.52,510007,0
2017-05-26,120.21,120.52,119.28,119.87,405849,0
2017-05-30,119.82,120.33,119.36,119.36,422835,0
2017-05-31,119.64,120.24,119.32,119.84,843936,0
2017-06-01,119.46,120.6,119.05,120.27,624635,0
2017-06-02,121.02,121.34,120.34,120.88,606374,0
2017-06-05,120.76,121.17,119.79,120.76,417783,0
2017-06-06,120.7,120.7,118.76,119.47,520755,0
2017-06-07,119.63,120.41,119.63,120.25,723020,0
2017-06-08,120.44,121.13,119.41,121.12,493443,0
2017-06-09,120.87,124.18,120.6,123.72,900420,0
2017-06-12,123.66,126.02,123.58,125.57,812502,0
2017-06-13,124.98,126.29,123.94,125.28,666065,0
2017-06-14,125.76,126.23,124.51,125.08,556863,0
2017-06-15,124.38,126.05,124.38,125.74,607098,0
2017-06-16,126,126.48,124.12,124.59,945481,0
2017-06-19,124.48,124.74,123.2,124.31,535327,0
2017-06-20,124.18,124.84,122.85,124.44,489143,0
2017-06-21,124.46,124.92,122.8,123.6,414513,0
2017-06-22,123.36,124.33,122.7,123.32,537434,0
2017-06-23,123.29,124.72,123.23,124.05,786477,0
2017-06-26,124.58,124.97,123.87,124.21,620218,0
2017-06-27,123.9,124.35,122.14,122.25,833925,0
2017-06-28,122.95,123.11,122.04,122.64,563754,0
2017-06-29,122.16,123.04,121.59,122.43,648040,0
2017-06-30,122.75,123.26,121.88,122.27,583765,0
2017-07-03,122.85,124.32,122.68,124.19,300012,0
2017-07-05,124.27,124.33,121.86,122.24,653477,0
2017-07-06,121.76,122.14,119.19,119.24,630617,0
2017-07-07,119.24,120.07,118.87,119.4,461786,0
2017-07-10,119.41,120.26,116.99,117.26,809957,0
2017-07-11,117.15,117.46,116.06,116.98,697336,0
2017-07-12,117.34,118.81,117.34,118.52,515910,0
2017-07-13,118.86,120.27,118.53,119.63,611078,0
2017-07-14,120.11,121.63,119.98,120.96,505217,0
2017-07-17,120.95,121.66,120.3,120.82,659768,0
2017-07-18,120.74,121.19,118.15,118.41,837242,0
2017-07-19,118.37,119.89,118.14,119.63,770305,0
2017-07-20,119.57,119.84,118.02,118.08,493264,0
2017-07-21,117.88,118.55,117.56,118.18,404400,0
2017-07-24,118.36,118.81,117.66,118.28,493375,0
2017-07-25,118.77,118.77,117.61,118.54,517050,0
2017-07-26,118.63,119.69,118.04,119.63,412715,0
2017-07-27,119.42,120.71,118,120.47,598838,0
2017-07-28,120.5,121.71,119.97,121.58,705579,0
2017-07-31,121.57,122.02,119.19,120.17,1055190,0
2017-08-01,120.48,121.88,120.12,121.13,598728,0
2017-08-02,122.24,124.24,120.39,121.09,891900,0
2017-08-03,121.11,123.06,121.11,122.95,699072,0
2017-08-04,122.94,123.94,122.58,123.46,770147,0
2017-08-07,123.45,123.45,121.76,122,424882,0
2017-08-08,121.76,122.72,121.39,122.21,667114,0
2017-08-09,122.05,122.05,120.68,120.93,506757,0
2017-08-10,120.45,120.73,119.73,120.53,558593,0
2017-08-11,120.21,120.76,118.29,119.32,568246,0
2017-08-14,119.69,122.04,119.69,121.76,674290,0
2017-08-15,121.6,121.93,119.7,121.68,754475,0
2017-08-16,121.73,122.36,120.75,121.28,672528,0
2017-08-17,120.54,121.13,119.87,120.32,738258,0
2017-08-18,119.99,120.01,117.58,119.1,859269,0
2017-08-21,119.21,121.02,118.64,120.03,477870,0
2017-08-22,120.03,120.22,118.62,118.89,635199,0
2017-08-23,118.8,120.91,118.62,120.31,436275,0
2017-08-24,120.52,121.56,119.04,119.16,1028046,0
2017-08-25,119.64,121.26,118.83,120.72,529193,0
2017-08-28,121.06,121.49,118.59,119.52,634050,0
2017-08-29,119.49,119.82,118.16,118.77,486158,0
2017-08-30,118.5,119.74,117.5,119.46,412399,0
2017-08-31,119.72,120.53,119.32,119.86,835123,0
2017-09-01,120.19,121.3,119.63,120.56,517088,0
2017-09-05,120.56,121.24,118.96,119.63,535548,0
2017-09-06,120.2,121.15,119.89,120.19,413439,0
2017-09-07,120.43,120.74,119.06,120.17,488256,0
2017-09-08,119.88,120.19,119.22,119.44,446854,0
2017-09-11,120.09,120.63,119.53,119.97,558119,0
2017-09-12,119.96,120.85,118.98,119.47,416840,0
2017-09-13,119.27,119.64,118.61,119.23,521813,0
2017-09-14,119.2,121.62,118.87,121.58,513380,0
2017-09-15,121.93,121.93,119.87,121.65,837624,0
2017-09-18,121.41,121.98,120.36,120.94,818722,0
2017-09-19,120.85,120.89,118.74,118.91,808198,0
2017-09-20,119.29,120.1,119.15,120.04,634637,0
2017-09-21,119.92,122.93,119.92,122.09,1017610,0
2017-09-22,121.92,122.99,120.92,120.94,469588,0
2017-09-25,120.6,122.73,120.4,121.88,462549,0
2017-09-26,121.94,123.36,121.75,122.99,616665,0
2017-09-27,122.75,123.05,121.75,122.07,461431,0
2017-09-28,122.16,122.93,121.92,122.77,537458,0
2017-09-29,122.4,123.35,122.29,122.88,705949,0
2017-10-02,122.93,123.31,121.77,121.93,661956,0
2017-10-03,121.74,122.6,120.72,122.36,849395,0
2017-10-04,121.82,123.885,121.82,123.7,831299,0
2017-10-05,123.88,126.04,123.88,125.06,737595,0
2017-10-06,124.95,126.94,124.42,126.92,1226176,0
2017-10-09,126.63,127.28,126.4,127.17,738735,0
2017-10-10,127.07,127.98,126.51,127.1,474202,0
2017-10-11,127,128.73,127,128.28,602454,0
2017-10-12,128.1,128.48,127.25,128,549733,0
2017-10-13,128.3,128.99,127.2,128.29,502806,0
2017-10-16,128.31,128.72,127.77,128.38,409126,0
2017-10-17,128.16,128.73,127.93,128.06,506810,0
2017-10-18,128.12,128.65,126.66,126.67,497286,0
2017-10-19,126.56,126.59,123.46,123.63,909868,0
2017-10-20,123.87,123.93,121.99,122.93,687673,0
2017-10-23,123.32,123.68,122.34,122.88,414061,0
2017-10-24,122.6,123.04,121.37,121.42,449239,0
2017-10-25,121.47,122.18,120.25,121.49,563934,0
2017-10-26,122.25,122.25,120.4,121.28,409636,0
2017-10-27,121.09,121.84,120.56,121.23,452089,0
2017-10-30,121.09,121.81,120.31,120.81,392961,0
2017-10-31,120.5,121.52,119.92,121.18,577357,0
2017-11-01,121.24,122.74,121.08,121.98,614901,0
2017-11-02,122,123.69,121.44,122.77,682552,0
2017-11-03,122.07,122.13,119.74,120.68,1067619,0
2017-11-06,120.96,123.79,120.96,123.43,639845,0
2017-11-07,123.52,124.19,123.52,124.19,563172,0
2017-11-08,124.08,125.25,123.91,124.74,620477,0
2017-11-09,124.62,126.13,124.1,126.01,752386,0
2017-11-10,125.1,126.65,125.09,125.85,566855,0
