Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,47.608,47.929,47.533,47.897,272205,0
2005-02-28,47.478,47.527,46.977,47.002,441450,0
2005-03-01,47.148,47.272,46.838,47.241,651146,0
2005-03-02,46.207,46.582,46.106,46.559,436091,0
2005-03-03,46.32,46.534,46,46.452,710367,0
2005-03-04,46.617,47.091,46.601,46.96,357256,0
2005-03-07,46.411,46.796,46.394,46.658,525159,0
2005-03-08,46.78,47.069,46.715,46.977,431337,0
2005-03-09,46.96,47.223,46.945,47.002,403190,0
2005-03-10,47.6,47.707,47.363,47.511,442182,0
2005-03-11,47.914,48.39,47.888,48.036,600339,0
2005-03-14,47.741,48.036,47.741,47.888,236019,0
2005-03-15,47.854,47.929,47.6,47.681,467160,0
2005-03-16,47.954,48.086,47.839,47.846,244670,0
2005-03-17,47.617,47.807,47.503,47.69,227122,0
2005-03-18,47.436,47.6,47.313,47.485,305593,0
2005-03-21,46.838,47.19,46.649,47.052,690139,0
2005-03-22,47.19,47.707,46.879,46.895,510782,0
2005-03-23,46.821,47.069,46.698,46.829,338125,0
2005-03-24,46.821,47.331,46.805,46.986,592418,0
2005-03-28,46.945,47.231,46.871,46.887,387104,0
2005-03-29,46.805,47.19,46.698,46.739,431703,0
2005-03-30,46.698,47.108,46.681,46.969,392103,0
2005-03-31,46.78,46.854,46.469,46.698,573777,0
2005-04-01,47.527,47.6,46.936,47.108,225175,0
2005-04-04,46.755,47.075,46.706,47.052,294138,0
2005-04-05,48.225,48.438,48.109,48.24,720725,0
2005-04-06,48.528,48.757,48.489,48.66,407091,0
2005-04-07,48.823,49.078,48.792,48.921,301937,0
2005-04-08,48.626,48.996,48.561,48.849,356403,0
2005-04-11,49.488,49.66,49.325,49.431,652369,0
2005-04-12,49.405,49.8,49.234,49.654,270988,0
2005-04-13,49.325,49.365,49.037,49.2,598998,0
2005-04-14,49.102,49.136,48.84,48.913,526502,0
2005-04-15,49.282,49.424,48.849,48.955,551601,0
2005-04-18,48.48,48.66,48.346,48.43,530764,0
2005-04-19,48.849,49.136,48.683,49.062,499817,0
2005-04-20,48.792,49.16,48.708,48.816,484948,0
2005-04-21,48.561,48.939,48.544,48.823,361398,0
2005-04-22,48.708,48.749,48.323,48.553,313754,0
2005-04-25,48.807,49.579,48.749,49.365,349577,0
2005-04-26,48.602,48.913,48.48,48.7,323381,0
2005-04-27,48.955,49.151,48.792,49.07,333616,0
2005-04-28,48.913,49.307,48.783,48.849,423904,0
2005-04-29,48.874,49.037,48.471,49.037,473377,0
2005-05-02,49.2,49.273,48.896,49.053,513584,0
2005-05-03,48.792,49.062,48.66,48.849,440355,0
2005-05-04,49.16,49.94,49.119,49.727,297185,0
2005-05-05,49.981,50.252,49.865,50.03,835383,0
2005-05-06,49.471,49.693,49.405,49.497,710977,0
2005-05-09,48.93,49.16,48.84,48.987,461677,0
2005-05-10,48.987,49.07,48.643,48.831,274646,0
2005-05-11,49.253,49.351,49.005,49.291,312902,0
2005-05-12,49.282,49.325,48.849,48.97,324112,0
2005-05-13,49.307,49.448,48.955,49.177,358961,0
2005-05-16,48.561,49.119,48.561,49.037,297062,0
2005-05-17,48.765,49.143,48.668,49.046,278662,0
2005-05-18,48.964,49.307,48.849,49.119,347384,0
2005-05-19,48.586,49.078,48.586,48.97,469233,0
2005-05-20,48.496,48.93,48.43,48.831,276957,0
2005-05-23,48.306,48.708,48.29,48.593,252343,0
2005-05-24,48.749,48.849,48.553,48.708,244789,0
2005-05-25,48.323,48.519,48.167,48.363,292432,0
2005-05-26,47.979,48.059,47.733,48.036,413181,0
2005-05-27,48.159,48.323,47.846,48.274,455828,0
2005-05-31,47.863,47.971,47.533,47.699,666382,0
2005-06-01,47.265,47.749,47.231,47.56,400023,0
2005-06-02,47.478,47.569,47.175,47.413,417935,0
2005-06-03,47.002,47.304,46.879,47.241,367733,0
2005-06-06,47.404,47.764,47.198,47.651,216157,0
2005-06-07,48.708,49.405,48.561,48.996,907879,0
2005-06-08,49.177,49.177,48.586,48.66,253317,0
2005-06-09,48.61,48.849,48.396,48.717,296697,0
2005-06-10,49.013,49.037,48.489,48.7,203728,0
2005-06-13,48.159,48.61,48.068,48.381,239794,0
2005-06-14,48.422,49.046,48.405,48.97,545752,0
2005-06-15,48.619,48.66,48.372,48.553,345799,0
2005-06-16,48.553,48.593,48.209,48.569,329473,0
2005-06-17,49.119,49.151,48.626,48.896,251249,0
2005-06-20,48.831,48.979,48.708,48.807,221395,0
2005-06-21,48.749,48.979,48.668,48.913,233702,0
2005-06-22,49.234,49.342,49.013,49.16,258072,0
2005-06-23,49.365,49.571,49.194,49.253,536247,0
2005-06-24,48.856,49.243,48.798,48.921,344216,0
2005-06-27,48.734,48.823,48.553,48.749,243939,0
2005-06-28,48.438,49.02,48.438,48.955,554037,0
2005-06-29,48.519,49.085,48.422,48.979,833432,0
2005-06-30,48.792,48.979,48.668,48.668,396734,0
2005-07-01,48.34,48.48,48.052,48.298,442425,0
2005-07-05,47.52,47.954,47.395,47.944,626050,0
2005-07-06,47.929,48.939,47.906,48.775,1955396,0
2005-07-07,46.164,47.436,46.083,47.043,1926274,0
2005-07-08,46,46.434,45.761,46.297,1501639,0
2005-07-11,45.434,46.008,45.409,46.008,1932490,0
2005-07-12,46.37,46.649,46.271,46.542,694650,0
2005-07-13,46.042,46.164,45.805,45.942,506883,0
2005-07-14,46.124,46.164,45.934,46.049,432189,0
2005-07-15,45.55,45.796,45.353,45.508,994393,0
2005-07-18,45.532,45.796,45.452,45.655,755693,0
2005-07-19,45.353,45.55,45.262,45.394,430484,0
2005-07-20,45.262,45.524,44.935,45.401,536612,0
2005-07-21,45.589,45.95,45.508,45.812,614718,0
2005-07-22,45.409,45.655,45.401,45.532,610452,0
2005-07-25,45.385,45.623,45.277,45.508,453760,0
2005-07-26,45.262,45.344,45.146,45.27,445349,0
2005-07-27,45.295,45.508,45.238,45.327,495185,0
2005-07-28,45.368,45.796,45.327,45.631,437673,0
2005-07-29,45.747,45.837,45.558,45.689,568050,0
2005-08-01,45.877,45.877,45.614,45.779,480686,0
2005-08-02,45.877,46.099,45.828,46.049,413794,0
2005-08-03,46,46.058,45.819,45.927,585962,0
2005-08-04,45.649,46.083,45.589,45.934,335811,0
2005-08-05,46.016,46.025,45.573,45.747,450100,0
2005-08-08,46.042,46.132,45.918,45.959,368587,0
2005-08-09,45.761,45.95,45.671,45.927,428902,0
2005-08-10,46.452,46.574,46.164,46.344,718408,0
2005-08-11,46.871,46.986,46.722,46.903,580602,0
2005-08-12,46.609,46.78,46.509,46.666,419030,0
2005-08-15,46.574,46.821,46.461,46.747,214572,0
2005-08-16,46.722,46.846,46.666,46.796,564395,0
2005-08-17,46.622,46.821,46.551,46.722,388814,0
2005-08-18,47.034,47.215,46.862,47.082,572558,0
2005-08-19,47.082,47.231,47.01,47.133,474837,0
2005-08-22,47.929,48.052,47.338,47.429,387594,0
2005-08-23,47.56,47.6,47.371,47.503,307173,0
2005-08-24,47.331,47.355,46.995,47.052,435240,0
2005-08-25,47.436,47.681,47.413,47.578,448031,0
2005-08-26,47.651,47.69,47.272,47.289,199217,0
2005-08-29,46.862,47.395,46.821,47.304,280856,0
2005-08-30,46.887,46.936,46.411,46.617,724866,0
2005-08-31,46.903,47.363,46.846,47.363,456194,0
2005-09-01,48.283,48.816,48.233,48.726,796757,0
2005-09-02,49.619,49.947,49.595,49.759,671741,0
2005-09-06,50.392,50.579,50.302,50.464,884729,0
2005-09-07,50.4,50.464,50.227,50.35,779087,0
2005-09-08,50.374,50.423,49.947,50.062,724988,0
2005-09-09,50.106,50.383,50.106,50.293,388327,0
2005-09-12,49.981,50.054,49.85,49.916,617398,0
2005-09-13,50.079,50.079,49.784,49.85,1039474,0
2005-09-14,48.921,49.053,48.84,49.013,1943942,0
2005-09-15,48.586,48.798,48.504,48.634,1281341,0
2005-09-16,48.749,49.111,48.586,48.955,1095036,0
2005-09-19,48.775,48.823,48.619,48.668,504324,0
2005-09-20,48.783,48.964,48.7,48.783,964295,0
2005-09-21,48.996,49.062,48.489,48.544,667356,0
2005-09-22,48.093,48.175,47.962,48.167,935904,0
2005-09-23,48.044,48.167,47.854,48.117,541122,0
2005-09-26,48.355,48.355,48.102,48.24,579261,0
2005-09-27,48.117,48.217,48.01,48.059,523208,0
2005-09-28,47.651,47.651,47.198,47.42,825759,0
2005-09-29,47.386,47.788,47.346,47.667,639453,0
2005-09-30,47.681,47.863,47.503,47.608,641521,0
2005-10-03,48.24,48.332,47.944,48.109,613012,0
2005-10-04,48.757,48.798,48.445,48.511,545872,0
2005-10-05,48.856,49.102,48.569,48.668,772874,0
2005-10-06,48.634,48.668,48.257,48.511,647495,0
2005-10-07,47.986,48.019,47.617,47.929,517119,0
2005-10-10,47.674,47.929,47.578,47.699,303277,0
2005-10-11,47.716,47.871,47.52,47.569,352381,0
2005-10-12,47.56,47.716,47.117,47.323,366395,0
2005-10-13,47.248,47.363,46.755,47.215,349821,0
2005-10-14,47.929,48.651,47.888,48.569,674788,0
2005-10-17,48.003,48.24,47.816,47.971,377116,0
2005-10-18,47.716,48.059,47.716,47.756,259289,0
2005-10-19,47.914,48.39,47.741,48.34,423295,0
2005-10-20,47.88,47.929,47.272,47.395,285611,0
2005-10-21,48.019,48.134,47.527,47.585,337639,0
2005-10-24,47.962,48.134,47.921,48.093,525404,0
2005-10-25,48.298,48.528,48.142,48.315,396734,0
2005-10-26,48.48,48.593,48.003,48.142,466675,0
2005-10-27,48.816,48.849,48.151,48.265,417571,0
2005-10-28,48.323,48.717,48.249,48.678,591809,0
2005-10-31,48.921,49.062,48.619,48.775,1723522,0
2005-11-01,48.445,48.489,48.249,48.306,381867,0
2005-11-02,48.48,48.783,48.405,48.734,783475,0
2005-11-03,48.651,48.66,48.355,48.511,613012,0
2005-11-04,48.807,48.807,48.363,48.593,657120,0
2005-11-07,48.511,48.896,48.511,48.783,298769,0
2005-11-08,48.668,48.823,48.66,48.742,354086,0
2005-11-09,48.93,49.136,48.792,49.078,247226,0
2005-11-10,49.119,49.291,48.955,49.268,525528,0
2005-11-11,49.2,49.488,49.177,49.372,346289,0
2005-11-14,49.372,49.488,49.268,49.448,262701,0
2005-11-15,47.462,48.323,47.355,48.127,1283290,0
2005-11-16,47.724,48.077,47.707,48.019,638964,0
2005-11-17,48.159,48.578,48.059,48.496,739001,0
2005-11-18,48.306,48.355,47.756,47.929,729375,0
2005-11-21,48.086,48.209,47.906,48.093,398319,0
2005-11-22,47.756,48.109,47.658,48.077,438159,0
2005-11-23,48.134,48.372,48.068,48.315,286342,0
2005-11-25,48.323,48.323,47.914,47.986,377116,0
2005-11-28,48.159,48.201,47.716,48.036,427196,0
2005-11-29,48.117,48.265,47.888,48.077,606430,0
2005-11-30,48.159,48.191,47.667,47.724,917506,0
2005-12-01,47.88,48.651,47.839,48.586,967341,0
2005-12-02,48.7,49.325,48.593,49.291,602167,0
2005-12-05,49.571,49.61,49.3,49.439,632994,0
2005-12-06,49.342,49.718,49.325,49.381,1018883,0
2005-12-07,48.93,49.16,48.84,48.996,706835,0
2005-12-08,48.939,49.234,48.634,49.078,308028,0
2005-12-09,48.823,49.102,48.765,48.93,432069,0
2005-12-12,49.273,49.39,49.013,49.169,349456,0
2005-12-13,48.643,48.717,48.39,48.651,704275,0
2005-12-14,48.127,48.519,48.052,48.489,601071,0
2005-12-15,48.939,48.996,48.593,48.849,482998,0
2005-12-16,48.678,48.749,48.48,48.553,373340,0
2005-12-19,48.511,48.528,48.265,48.381,414523,0
2005-12-20,48.298,48.471,48.249,48.274,327400,0
2005-12-21,48.34,48.39,48.151,48.355,311440,0
2005-12-22,48.117,48.24,47.979,48.127,364566,0
2005-12-23,47.962,48.29,47.962,48.257,253684,0
2005-12-27,48.422,48.438,48.019,48.093,252098,0
2005-12-28,48.217,48.34,47.831,47.979,337151,0
2005-12-29,48.093,48.298,48.019,48.093,177652,0
2005-12-30,47.888,48.077,47.807,47.846,229925,0
2006-01-03,48.34,49.078,48.298,48.882,415986,0
2006-01-04,49.16,49.259,49.062,49.102,796390,0
2006-01-05,48.708,48.816,48.396,48.586,546117,0
2006-01-06,48.955,49.243,48.913,49.127,622150,0
2006-01-09,49.177,49.234,49.053,49.216,360667,0
2006-01-10,49.037,49.334,48.979,49.268,404531,0
2006-01-11,49.102,49.405,49.078,49.399,417204,0
2006-01-12,49.603,49.686,49.399,49.431,319358,0
2006-01-13,49.234,49.497,49.169,49.415,267697,0
2006-01-17,48.283,48.544,48.036,48.489,775921,0
2006-01-18,48.593,48.683,48.298,48.43,849393,0
2006-01-19,48.537,48.651,48.414,48.593,403190,0
2006-01-20,48.602,48.626,48.225,48.233,743752,0
2006-01-23,48.283,48.668,48.127,48.626,1364927,0
2006-01-24,48.987,49.177,48.882,49.177,483854,0
2006-01-25,49.07,49.325,49.028,49.325,1331175,0
2006-01-26,49.522,49.817,49.259,49.488,588276,0
2006-01-27,49.259,49.463,49.136,49.282,462409,0
2006-01-30,48.831,49.225,48.807,49.177,775921,0
2006-01-31,48.987,49.39,48.955,49.259,793833,0
2006-02-01,49.225,49.693,49.194,49.595,718164,0
2006-02-02,49.874,49.981,49.693,49.702,703300,0
2006-02-03,49.471,49.686,49.356,49.654,338612,0
2006-02-06,49.268,49.268,48.913,48.913,661261,0
2006-02-07,48.593,48.765,48.39,48.734,967341,0
2006-02-08,48.578,49.136,48.537,49.062,797244,0
2006-02-09,48.831,49.325,48.783,49.127,827098,0
2006-02-10,49.2,49.273,48.913,49.16,470086,0
2006-02-13,48.882,49.085,48.775,48.964,474470,0
2006-02-14,48.593,49.078,48.578,49.053,542949,0
2006-02-15,49.448,49.743,49.169,49.448,722551,0
2006-02-16,49.628,50.062,49.595,49.997,1104666,0
2006-02-17,50.392,50.736,50.334,50.597,1031919,0
2006-02-21,50.597,50.67,50.383,50.564,560861,0
2006-02-22,50.276,50.548,50.267,50.521,468134,0
2006-02-23,50.597,50.695,50.482,50.597,244913,0
2006-02-24,50.556,50.645,50.334,50.414,257219,0
2006-02-27,50.35,50.539,50.276,50.456,386254,0
2006-02-28,50.637,50.842,50.597,50.637,302546,0
2006-03-01,51.27,51.541,50.95,51.417,849513,0
2006-03-02,51.129,51.459,50.925,51.409,761422,0
2006-03-03,51.466,52.057,51.433,51.779,1078952,0
2006-03-06,51.746,51.91,51.598,51.746,348361,0
2006-03-07,51.573,52.156,51.564,52.008,920430,0
2006-03-08,51.065,51.409,51.023,51.343,830752,0
2006-03-09,51.236,51.433,51.065,51.114,528085,0
2006-03-10,51.499,52.402,51.466,52.402,1927006,0
2006-03-13,52.164,52.352,52,52.215,1881313,0
2006-03-14,52.279,52.837,52.057,52.82,2312775,0
2006-03-15,52.624,53.198,52.516,53.141,2541966,0
2006-03-16,53.116,53.879,53.067,53.681,2157906,0
2006-03-17,53.681,53.789,53.445,53.624,371513,0
2006-03-20,53.346,53.453,52.901,53.304,410014,0
2006-03-21,52.977,53.394,52.977,53.19,482391,0
2006-03-22,52.919,52.919,52.344,52.82,596562,0
2006-03-23,52.296,52.386,52.074,52.215,486290,0
2006-03-24,52.016,52.312,51.976,52.262,369316,0
2006-03-27,52.279,52.386,52.115,52.147,296089,0
2006-03-28,52.692,52.721,52.164,52.196,593273,0
2006-03-29,51.919,52.23,51.852,52.138,339952,0
2006-03-30,52.467,52.558,52.196,52.327,191176,0
2006-03-31,52.196,52.223,51.927,52.057,262701,0
2006-04-03,52,52.435,51.934,52.083,414523,0
2006-04-04,52.033,52.378,51.919,52.115,342755,0
2006-04-05,52.033,52.616,52.033,52.484,394662,0
2006-04-06,52.187,52.23,51.868,52.048,290359,0
2006-04-07,52.033,52.138,51.516,51.605,413061,0
2006-04-10,51.949,52.107,51.426,51.688,365906,0
2006-04-11,51.374,51.49,50.842,51.008,365786,0
2006-04-12,51.59,51.844,51.361,51.451,596805,0
2006-04-13,51.227,51.474,51.227,51.262,244425,0
2006-04-17,51.786,51.786,51.311,51.361,593761,0
2006-04-18,51.623,51.868,51.481,51.836,358108,0
2006-04-19,53.018,53.445,52.901,53.28,771170,0
2006-04-20,53.748,54.199,53.74,54.018,1308880,0
2006-04-21,53.87,54.149,53.78,53.979,1668813,0
2006-04-24,53.699,54.183,53.651,54.101,1001338,0
2006-04-25,54.24,54.372,53.897,54.06,930544,0
2006-04-26,54.166,54.405,53.945,54.24,1308635,0
2006-04-27,53.501,54.562,53.484,54.33,818324,0
2006-04-28,54.109,54.562,54.084,54.372,308636,0
2006-05-01,54.454,54.847,54.175,54.256,387960,0
2006-05-02,54.986,55.175,54.881,55.102,353233,0
2006-05-03,54.773,54.905,54.577,54.749,294748,0
2006-05-04,54.947,55.224,54.896,55.061,358108,0
2006-05-05,55.463,55.603,55.184,55.529,438769,0
2006-05-08,55.767,56.045,55.635,56.03,1088579,0
2006-05-09,56.037,56.431,55.98,56.244,694892,0
2006-05-10,55.881,55.898,55.497,55.537,353355,0
2006-05-11,56.447,56.883,56.349,56.431,644690,0
2006-05-12,56.178,56.374,55.644,55.733,451443,0
2006-05-15,54.89,55.249,54.808,55.167,708660,0
2006-05-16,55.644,55.675,55.332,55.57,322897,0
2006-05-17,54.986,55.324,54.002,54.175,668328,0
2006-05-18,54.618,54.782,54.199,54.298,390152,0
2006-05-19,53.616,54.002,53.207,53.763,398196,0
2006-05-22,53.69,54.454,53.642,54.224,499817,0
2006-05-23,54.233,54.577,54.084,54.29,487630,0
2006-05-24,53.994,54.035,53.453,53.731,554157,0
2006-05-25,54.247,54.601,53.861,54.429,317533,0
2006-05-26,55.028,55.201,54.7,54.986,638232,0
2006-05-30,54.986,55.045,54.125,54.208,450953,0
2006-05-31,54.208,54.593,54.093,54.321,419030,0
2006-06-01,53.986,54.947,53.888,54.857,980865,0
2006-06-02,55.397,55.446,55.126,55.268,373581,0
2006-06-05,55.644,55.956,55.381,55.472,1233942,0
2006-06-06,55.053,55.372,54.866,55.259,701961,0
2006-06-07,55.791,56.612,55.683,56.079,581939,0
2006-06-08,55.193,55.281,54.741,55.193,442425,0
2006-06-09,54.857,55.259,54.822,55.053,398196,0
2006-06-12,55.332,55.341,54.749,54.749,328377,0
2006-06-13,54.479,54.773,53.575,53.616,708294,0
2006-06-14,54.495,54.838,54.388,54.593,768245,0
2006-06-15,54.799,55.644,54.733,55.585,517725,0
2006-06-16,54.986,55.341,54.979,55.053,289142,0
2006-06-19,55.316,55.316,54.635,54.724,346776,0
2006-06-20,55.848,56.283,55.848,55.956,329107,0
2006-06-21,55.537,56.104,55.439,55.841,423782,0
2006-06-22,55.102,55.217,54.757,55.175,532104,0
2006-06-23,54.535,54.857,54.535,54.741,382964,0
2006-06-26,54.577,54.651,54.33,54.511,558790,0
2006-06-27,54.495,54.749,54.208,54.24,667843,0
2006-06-28,54.822,54.872,54.321,54.749,553550,0
2006-06-29,54.38,55.332,54.307,55.102,981718,0
2006-06-30,55.488,55.653,55.193,55.439,1035330,0
2006-07-03,55.971,56.127,55.767,55.971,128913,0
2006-07-05,55.389,55.423,54.866,55.144,842938,0
2006-07-06,55.268,55.57,55.167,55.43,757521,0
2006-07-07,55.193,55.413,54.782,54.979,851953,0
2006-07-10,55.407,55.833,55.372,55.683,395637,0
2006-07-11,55.71,56.135,55.594,56.079,350310,0
2006-07-12,56.235,56.235,55.579,55.675,330814,0
2006-07-13,55.585,55.585,55.126,55.167,596320,0
2006-07-14,54.708,54.872,54.429,54.642,299867,0
2006-07-17,53.838,54.157,53.797,54.052,373827,0
2006-07-18,54.084,54.118,53.658,54.027,331912,0
2006-07-19,53.543,54.881,53.501,54.716,393078,0
2006-07-20,54.938,55.159,54.822,54.866,199463,0
2006-07-21,55.201,55.249,54.651,55.093,270743,0
2006-07-24,55.848,55.989,55.537,55.683,592175,0
2006-07-25,55.889,55.93,55.488,55.71,386254,0
2006-07-26,55.767,56.178,55.611,55.923,290971,0
2006-07-27,57.262,57.549,56.925,57.039,627754,0
2006-07-28,57.555,58.442,57.506,57.875,712074,0
2006-07-31,58.106,58.172,57.695,57.711,304617,0
2006-08-01,57.327,57.335,56.752,57.203,391860,0
2006-08-02,57.859,58.056,57.703,57.918,404531,0
2006-08-03,57.902,58.049,57.555,57.793,288775,0
2006-08-04,57.934,58.189,57.598,57.745,311929,0
2006-08-07,57.465,57.949,57.384,57.852,397465,0
2006-08-08,57.745,58.031,57.572,57.663,408674,0
2006-08-09,58.031,58.385,57.965,58.023,256609,0
2006-08-10,57.653,58.016,57.541,57.934,246618,0
2006-08-11,57.703,58.18,57.695,57.884,374803,0
2006-08-14,58.655,58.82,58.326,58.41,246130,0
2006-08-15,59.944,60.001,59.689,59.83,353600,0
2006-08-16,59.502,59.772,59.369,59.534,288775,0
2006-08-17,59.05,59.099,58.64,58.755,393807,0
2006-08-18,58.771,58.852,58.541,58.764,277935,0
2006-08-21,59.583,59.64,59.206,59.295,178749,0
2006-08-22,59.295,59.492,59.099,59.272,212867,0
2006-08-23,59.115,59.346,58.869,59.189,369196,0
2006-08-24,59.255,59.304,58.96,59.115,301817,0
2006-08-25,58.621,59.008,58.402,59,393689,0
2006-08-28,59,59.649,59,59.338,191666,0
2006-08-29,59.05,59.32,58.698,59.215,451074,0
2006-08-30,60.494,60.723,59.674,59.846,569878,0
2006-08-31,58.393,58.836,58.277,58.681,895451,0
2006-09-01,59.008,59.475,58.893,59.255,419518,0
2006-09-05,58.926,59.123,58.606,59.123,522236,0
2006-09-06,58.467,58.565,58.277,58.377,422930,0
2006-09-07,57.94,58.195,57.761,57.909,576702,0
2006-09-08,57.449,57.786,57.072,57.745,550747,0
2006-09-11,57.621,58.023,57.449,57.729,586081,0
2006-09-12,58.501,58.591,58.246,58.565,319604,0
2006-09-13,57.481,57.703,57.276,57.679,632264,0
2006-09-14,57.778,57.893,57.605,57.695,253684,0
2006-09-15,57.672,57.672,57.407,57.59,208601,0
2006-09-18,57.598,58.138,57.598,58.008,391372,0
2006-09-19,58.335,58.377,58.023,58.189,267455,0
2006-09-20,58.501,58.886,58.492,58.771,419397,0
2006-09-21,58.672,59.215,58.565,59.05,686971,0
2006-09-22,58.91,58.967,58.565,58.778,568902,0
2006-09-25,59.18,59.592,58.844,59.542,441327,0
2006-09-26,59.459,59.813,59.436,59.772,388814,0
2006-09-27,58.565,58.976,58.367,58.878,703666,0
2006-09-28,58.277,58.459,58.106,58.402,590225,0
2006-09-29,58.049,58.393,57.992,58.305,411600,0
2006-10-02,58.434,58.711,58.277,58.557,212379,0
2006-10-03,58.335,58.82,58.335,58.599,267819,0
2006-10-04,58.326,58.901,58.269,58.886,513341,0
2006-10-05,59.215,59.255,58.943,59.165,243571,0
2006-10-06,58.812,59.165,58.764,59.058,423662,0
2006-10-09,58.663,58.663,58.393,58.621,179966,0
2006-10-10,57.983,58.18,57.828,58.081,335080,0
2006-10-11,58,58.442,58,58.305,178382,0
2006-10-12,58.367,59.008,58.367,58.984,443889,0
2006-10-13,58.663,58.82,58.326,58.599,400998,0
2006-10-16,58.844,58.886,58.318,58.574,906539,0
2006-10-17,58.803,59.026,58.582,58.836,375778,0
2006-10-18,59.165,59.295,58.852,58.943,341782,0
2006-10-19,59.246,59.436,59.172,59.246,234674,0
2006-10-20,59.459,59.558,59.223,59.502,334226,0
2006-10-23,59.272,59.886,59.14,59.772,705251,0
2006-10-24,59.402,59.616,59.149,59.566,549651,0
2006-10-25,59.977,60.584,59.977,60.436,514560,0
2006-10-26,60.838,61.363,60.691,61.363,878515,0
2006-10-27,61.248,61.635,61.029,61.486,938099,0
2006-10-30,61.15,61.29,60.888,61.077,604968,0
2006-10-31,60.723,61.34,60.723,61.118,630679,0
2006-11-01,61.059,61.692,61.01,61.471,631776,0
2006-11-02,61.347,61.372,61.029,61.135,328621,0
2006-11-03,61.059,61.059,60.757,60.838,248691,0
2006-11-06,60.864,61.059,60.699,60.994,312659,0
2006-11-07,61.471,61.848,61.332,61.356,353723,0
2006-11-08,61.388,61.569,61.232,61.512,277325,0
2006-11-09,61.963,62.208,61.857,62.119,517360,0
2006-11-10,62.875,62.875,62.398,62.482,676006,0
2006-11-13,62.439,62.824,62.266,62.579,514802,0
2006-11-14,62.702,62.718,62.037,62.391,303032,0
2006-11-15,62.159,62.243,61.881,61.963,807725,0
2006-11-16,61.783,62.283,61.65,62.103,521503,0
2006-11-17,62.004,62.316,61.971,62.177,341417,0
2006-11-20,62.259,62.875,62.186,62.61,675031,0
2006-11-21,62.595,62.629,62.159,62.512,629583,0
2006-11-22,62.52,62.702,62.316,62.629,322773,0
2006-11-24,62.563,62.981,62.455,62.906,161690,0
2006-11-27,62.619,62.866,62.332,62.455,327037,0
2006-11-28,63.407,63.596,63.194,63.505,395273,0
2006-11-29,63.505,63.548,63.162,63.359,304251,0
2006-11-30,63.228,63.563,63.203,63.432,285122,0
2006-12-01,63.875,64.047,63.596,63.728,436213,0
2006-12-04,63.621,63.785,63.276,63.54,618494,0
2006-12-05,63.458,63.605,63.285,63.587,563906,0
2006-12-06,63.342,63.458,62.957,63.021,1154012,0
2006-12-07,63.194,63.531,63.12,63.359,631409,0
2006-12-08,63.686,63.833,63.473,63.563,415863,0
2006-12-11,63.637,63.933,63.63,63.909,245521,0
2006-12-12,64.22,64.245,63.925,64.122,413426,0
2006-12-13,64.066,64.589,63.999,64.409,796877,0
2006-12-14,64.066,64.45,64.047,64.319,447907,0
2006-12-15,64.327,64.385,63.918,64.038,467891,0
2006-12-18,63.999,64.007,63.571,63.653,481782,0
2006-12-19,63.751,64.204,63.686,63.991,719261,0
2006-12-20,64.105,64.105,63.653,63.769,811012,0
2006-12-21,63.563,63.76,63.441,63.653,535881,0
2006-12-22,63.522,64.409,63.415,64.303,426830,0
2006-12-26,64.096,64.959,64.096,64.63,363103,0
2006-12-27,64.837,65.411,64.688,65.344,662845,0
2006-12-28,65.081,65.779,65.007,65.556,543680,0
2006-12-29,65.165,65.82,65,65.089,470815,0
2007-01-03,65.362,65.526,65.089,65.269,795657,0
2007-01-04,65.311,65.402,64.68,64.878,502498,0
2007-01-05,63.793,63.909,63.317,63.423,743387,0
2007-01-08,63.276,63.496,63.087,63.333,602408,0
2007-01-09,63.252,63.605,63.021,63.449,572069,0
2007-01-10,62.652,63.309,62.529,63.013,530030,0
2007-01-11,63.285,63.833,63.228,63.769,390152,0
2007-01-12,64.745,65.081,64.688,65.081,401729,0
2007-01-16,64.959,64.959,64.45,64.655,411476,0
2007-01-17,64.401,64.968,64.327,64.68,328500,0
2007-01-18,64.54,64.837,64.066,64.45,411600,0
2007-01-19,64.047,64.303,63.991,64.276,524427,0
2007-01-22,64.237,64.276,63.72,63.948,492624,0
2007-01-23,64.63,64.63,64.22,64.303,378576,0
2007-01-24,64.837,65.015,64.385,64.753,1240277,0
2007-01-25,64.878,65.081,64.457,64.457,1077979,0
2007-01-26,65.015,65.015,64.303,64.409,832579,0
2007-01-29,64.492,64.737,64.466,64.556,372607,0
2007-01-30,64.63,65.131,64.515,64.703,457654,0
2007-01-31,64.262,64.793,63.933,64.613,1292185,0
2007-02-01,65.033,65.491,64.878,65.222,1202263,0
2007-02-02,64.926,65.04,64.753,64.968,301326,0
2007-02-05,64.696,64.926,64.523,64.82,414280,0
2007-02-06,65.279,65.697,65.279,65.583,432189,0
2007-02-07,65.067,65.459,64.793,65.245,634090,0
2007-02-08,65.296,65.337,64.933,64.991,579261,0
2007-02-09,64.82,65.231,64.713,64.959,735102,0
2007-02-12,64.762,64.837,64.5,64.647,292554,0
2007-02-13,65.124,65.655,65.089,65.484,400159,0
2007-02-14,65.599,66.623,65.55,66.51,694671,0
2007-02-15,68.259,68.259,67.305,67.486,792613,0
2007-02-16,66.623,66.919,66.279,66.789,691358,0
2007-02-20,67.215,67.339,66.945,67.289,649565,0
2007-02-21,66.854,66.97,66.576,66.839,750574,0
2007-02-22,66.723,67.084,66.69,66.822,1000238,0
2007-02-23,67.266,67.494,67.101,67.348,960273,0
2007-02-26,67.462,67.494,67.092,67.313,309857,0
2007-02-27,66.296,66.477,65,65.418,913973,0
2007-02-28,65.238,65.328,64.671,65.187,1175336,0
2007-03-01,64.056,64.565,62.455,64.015,1465076,0
2007-03-02,63.392,63.653,63.203,63.203,713535,0
2007-03-05,61.422,62.637,61.183,62.03,1814907,0
2007-03-06,63.112,63.465,62.784,63.359,1064575,0
2007-03-07,62.817,63.112,62.546,62.555,821368,0
2007-03-08,62.629,62.949,62.61,62.677,897890,0
2007-03-09,63.162,63.359,62.988,63.112,505056,0
2007-03-12,62.906,63.383,62.784,62.949,1255753,0
2007-03-13,62.733,62.957,62.177,62.259,557206,0
2007-03-14,61.748,62.332,61.494,61.873,1176432,0
2007-03-15,62.266,62.398,62.037,62.316,1430724,0
2007-03-16,62.332,62.496,62.177,62.201,1903857,0
2007-03-19,62.883,63.184,62.586,62.94,473984,0
2007-03-20,63.146,63.489,62.965,63.392,641521,0
2007-03-21,63.991,64.647,63.605,64.45,878881,0
2007-03-22,64.45,65.097,64.327,64.63,472887,0
2007-03-23,64.941,65.033,64.745,64.991,438402,0
2007-03-26,65.033,65.222,64.91,65.171,536004,0
2007-03-27,65.623,65.74,65.262,65.296,799924,0
2007-03-28,64.802,65.526,64.696,65.033,650295,0
2007-03-29,65.385,65.968,65.377,65.755,574874,0
2007-03-30,65.886,66.623,65.852,66.437,723648,0
2007-04-02,67.059,67.109,66.764,66.978,448640,0
2007-04-03,67.224,67.405,67.026,67.174,323870,0
2007-04-04,67.298,67.625,67.266,67.503,462653,0
2007-04-05,67.084,67.378,66.911,67.257,447179,0
2007-04-09,67.052,67.708,66.764,67.248,275252,0
2007-04-10,67.503,67.625,66.477,67.414,381138,0
2007-04-11,67.75,67.947,67.437,67.553,520408,0
2007-04-12,67.446,67.839,66.69,67.625,668086,0
2007-04-13,67.56,67.643,67.018,67.47,350919,0
2007-04-16,67.872,67.962,67.684,67.896,310221,0
2007-04-17,67.88,68.365,67.782,68.25,386774,0
2007-04-18,68.208,68.422,68.036,68.325,241769,0
2007-04-19,68.134,68.586,68.051,68.298,259170,0
2007-04-20,68.077,68.497,67.987,68.274,320945,0
2007-04-23,68.259,68.652,68.233,68.274,592418,0
2007-04-24,68.06,68.571,67.947,68.282,406237,0
2007-04-25,68.939,69.17,68.719,68.807,773240,0
2007-04-26,69.184,69.227,68.62,68.652,530642,0
2007-04-27,69.095,69.3,68.981,69.103,409405,0
2007-04-30,69.487,69.76,69.227,69.266,712804,0
2007-05-01,69.374,69.595,69.144,69.532,613989,0
2007-05-02,69.637,70.277,69.63,69.941,587303,0
2007-05-03,69.496,69.933,69.439,69.867,423662,0
2007-05-04,69.678,69.965,69.504,69.792,339710,0
2007-05-07,69.841,70.138,69.825,70.054,224930,0
2007-05-08,69.965,70.089,69.76,69.859,296271,0
2007-05-09,69.898,70.007,69.622,69.718,325574,0
2007-05-10,69.17,69.539,68.726,68.768,494821,0
2007-05-11,68.684,69.21,68.644,69.005,489214,0
2007-05-14,69.316,69.415,69.022,69.045,309978,0
2007-05-15,69.293,70.03,69.17,69.604,456194,0
2007-05-16,69.285,69.448,69.062,69.424,550503,0
2007-05-17,69.11,69.276,68.857,69.103,471548,0
2007-05-18,69.407,69.972,69.374,69.742,387231,0
2007-05-21,69.17,69.184,68.799,68.972,691358,0
2007-05-22,69.3,69.76,69.236,69.465,453394,0
2007-05-23,69.956,70.376,69.916,70.08,489153,0
2007-05-24,70.096,70.309,69.76,69.89,642740,0
2007-05-25,69.735,69.956,69.622,69.678,314974,0
2007-05-29,70.415,70.581,70.039,70.169,632507,0
2007-05-30,69.941,69.991,69.398,69.825,1157422,0
2007-05-31,70.252,70.376,69.834,70.08,468293,0
2007-06-01,70.376,70.744,70.294,70.597,500180,0
2007-06-04,71.073,71.335,70.68,70.844,691113,0
2007-06-05,70.556,70.77,70.226,70.326,554281,0
2007-06-06,70.014,70.096,69.433,69.622,389178,0
2007-06-07,68.594,69.144,67.733,67.922,1011815,0
2007-06-08,67.896,68.036,67.437,68.004,466064,0
2007-06-11,68.259,68.922,68.223,68.684,551112,0
2007-06-12,69.439,69.613,68.881,68.964,707321,0
2007-06-13,68.898,69.341,68.807,69.276,377116,0
2007-06-14,69.514,69.948,69.487,69.768,463872,0
2007-06-15,70.581,70.827,70.26,70.393,459119,0
2007-06-18,71.163,71.361,70.975,71.23,419640,0
2007-06-19,70.802,70.885,70.178,70.385,728157,0
2007-06-20,70.506,70.564,69.742,69.76,494210,0
2007-06-21,69.334,69.433,69.022,69.11,1364322,0
2007-06-22,69.694,69.801,68.799,68.972,414523,0
2007-06-25,68.987,69.768,68.791,69.095,743996,0
2007-06-26,69.867,70.204,69.622,69.669,585354,0
2007-06-27,69.703,70.112,69.652,69.859,642255,0
2007-06-28,68.103,68.356,68.012,68.282,1506514,0
2007-06-29,68.693,68.701,68.15,68.373,792734,0
2007-07-02,68.741,69.236,68.741,69.17,405749,0
2007-07-03,68.759,68.759,68.479,68.652,373950,0
2007-07-05,69.062,69.103,68.347,68.447,713904,0
2007-07-06,68.223,68.282,67.953,68.217,659923,0
2007-07-09,68.815,69.514,68.791,69.144,565978,0
2007-07-10,69.243,69.448,68.634,68.75,436091,0
2007-07-11,69.398,69.652,68.726,69.038,491651,0
2007-07-12,69.39,69.916,69.258,69.694,1058605,0
2007-07-13,70.08,70.523,69.956,70.358,497865,0
2007-07-16,70.161,70.59,70.161,70.309,541732,0
2007-07-17,70.03,70.481,69.898,70.204,421348,0
2007-07-18,70.161,70.449,69.433,69.776,1049345,0
2007-07-19,69.152,69.818,69.129,69.57,443399,0
2007-07-20,70.662,70.744,69.785,69.907,699156,0
2007-07-23,70.54,70.702,70.196,70.294,526865,0
2007-07-24,69.972,70.153,69.136,69.276,709756,0
2007-07-25,69.276,69.415,68.471,68.996,715363,0
2007-07-26,67.643,67.953,66.026,66.444,1249783,0
2007-07-27,66.919,67.15,66.229,66.265,924696,0
2007-07-30,66.428,66.871,65.935,66.731,634333,0
2007-07-31,67.141,67.848,66.961,67.036,606430,0
2007-08-01,66.288,67.33,66.083,67.159,523088,0
2007-08-02,67.215,67.486,66.576,67.159,486167,0
2007-08-03,67.477,67.659,66.854,66.854,530399,0
2007-08-06,67.117,67.33,66.576,67.305,513219,0
2007-08-07,66.607,68.077,66.552,67.602,568659,0
2007-08-08,69.062,69.735,68.677,69.334,727305,0
2007-08-09,69.595,70.564,67.405,67.611,1993656,0
2007-08-10,68.447,69.095,67.298,68.111,1081146,0
2007-08-13,67.83,68.086,67.437,67.56,439013,0
2007-08-14,67.553,67.865,66.468,66.552,483975,0
2007-08-15,67.117,67.75,66.403,66.518,579016,0
2007-08-16,65.435,65.655,63.432,64.829,1520159,0
2007-08-17,65.411,65.779,64.425,64.779,1512728,0
2007-08-20,65.943,65.985,64.771,65.262,1483728,0
2007-08-21,64.941,65.115,64.597,64.918,914583,0
2007-08-22,65.623,66.009,65.435,65.697,1780546,0
2007-08-23,67.036,67.462,66.69,67.109,735345,0
2007-08-24,67.888,68.325,67.665,68.259,606918,0
2007-08-27,68.471,68.471,67.79,68.004,479468,0
2007-08-28,67.708,67.88,66.585,66.682,405262,0
2007-08-29,67.462,67.904,66.985,67.872,436945,0
2007-08-30,67.692,69.424,67.585,68.652,764466,0
2007-08-31,69.308,70.407,69.103,70.105,620566,0
2007-09-04,68.75,70.317,68.733,70.196,680271,0
2007-09-05,70.129,70.178,69.456,69.883,539417,0
2007-09-06,69.907,70.711,69.456,70.433,916410,0
2007-09-07,70.481,70.744,69.89,70.294,905322,0
2007-09-10,69.981,69.998,68.776,69.366,705129,0
2007-09-11,70.129,70.702,70.121,70.481,972216,0
2007-09-12,69.236,70.252,69.236,70.196,861091,0
2007-09-13,70.399,70.499,69.998,70.326,439013,0
2007-09-14,68.741,69.678,68.684,68.996,749115,0
2007-09-17,68.996,69.532,68.571,68.799,325452,0
2007-09-18,69.547,71.148,69.334,70.975,1005479,0
2007-09-19,70.572,70.844,70.277,70.399,635673,0
2007-09-20,70.702,70.853,70.294,70.523,382233,0
2007-09-21,71.317,71.426,71.088,71.178,437551,0
2007-09-24,71.187,71.401,70.695,70.728,481904,0
2007-09-25,70.711,71.804,70.622,71.739,914583,0
2007-09-26,72.059,72.328,71.614,72.074,721089,0
2007-09-27,72.837,72.927,71.647,72.059,528936,0
2007-09-28,72.156,72.296,71.287,72,350919,0
2007-10-01,72.747,73.568,72.723,73.158,442668,0
2007-10-02,72.927,73.378,72.804,73.346,378699,0
2007-10-03,73.503,73.517,72.87,73.042,468989,0
2007-10-04,74.503,74.872,74.11,74.363,393322,0
2007-10-05,73.93,74.38,73.922,74.224,335932,0
2007-10-08,73.355,73.789,73.116,73.436,366757,0
2007-10-09,73.206,73.691,72.714,73.691,512121,0
2007-10-10,72.632,73.626,72.55,73.042,507737,0
2007-10-11,73.486,74.177,73.018,73.65,542462,0
2007-10-12,73.256,73.863,72.895,73.806,259535,0
2007-10-15,74.258,74.389,73.378,73.815,352869,0
2007-10-16,72.837,73.51,72.714,73.167,381867,0
2007-10-17,74.733,74.98,74.216,74.783,954182,0
2007-10-18,75.407,75.538,75.103,75.357,427686,0
2007-10-19,74.806,75.003,74.11,74.11,513826,0
2007-10-22,73.108,73.733,72.985,73.65,281954,0
2007-10-23,74.595,74.644,73.831,74.406,271838,0
2007-10-24,74.823,74.954,73.863,74.644,392347,0
2007-10-25,74.397,74.437,73.863,74.224,756427,0
2007-10-26,74.125,74.488,74.02,74.372,388203,0
2007-10-29,74.332,74.652,74.134,74.652,227733,0
2007-10-30,74.561,74.758,74.347,74.406,307173,0
2007-10-31,74.905,75.382,74.478,75.3,329473,0
2007-11-01,74.726,74.856,74.11,74.11,366395,0
2007-11-02,74.806,75.34,74.274,75.3,628120,0
2007-11-05,74.422,75.209,74.422,74.962,405599,0
2007-11-06,75.66,75.956,75.463,75.956,391781,0
2007-11-07,76.014,76.423,75.061,75.096,657669,0
2007-11-08,75.333,75.349,74.101,74.988,778584,0
2007-11-09,73.961,74.077,73.108,73.198,460138,0
2007-11-12,72.592,73.256,72.117,72.246,2093738,0
2007-11-13,73.691,74.354,73.346,74.354,775025,0
2007-11-14,74.224,74.437,73.404,73.404,758375,0
2007-11-15,73.346,73.838,72.674,72.985,482581,0
2007-11-16,73.386,73.386,72.533,73.288,398895,0
2007-11-19,72.55,72.878,71.278,71.77,653508,0
2007-11-20,72.845,73.773,72.822,73.517,644348,0
2007-11-21,72.541,73.206,71.607,72.215,1098815,0
2007-11-23,73.059,73.494,72.568,73.306,219721,0
2007-11-26,73.789,74.199,72.444,72.444,471195,0
2007-11-27,72.337,72.822,71.754,72.632,580304,0
2007-11-28,74.372,75.792,74.347,75.694,591658,0
2007-11-29,75.644,75.873,75.266,75.463,713394,0
2007-11-30,75.243,75.364,73.773,74.341,663857,0
2007-12-03,73.386,73.682,72.795,73.297,585724,0
2007-12-04,71.795,72.147,71.466,71.813,692178,0
2007-12-05,71.813,72.18,71.401,72.059,668421,0
2007-12-06,71.607,72.067,70.99,71.655,646093,0
2007-12-07,71.278,71.344,70.506,71.326,1010484,0
2007-12-10,71.401,71.886,71.122,71.763,515147,0
2007-12-11,71.763,71.976,70.622,70.622,602726,0
2007-12-12,72.632,72.887,71.335,72.229,1044870,0
2007-12-13,70.844,71.113,70.335,70.999,1170185,0
2007-12-14,70.457,70.786,69.925,70.196,862936,0
2007-12-17,69.85,70.622,69.768,70.226,1012344,0
2007-12-18,70.671,71.057,70.014,70.349,885155,0
2007-12-19,69.818,70.204,69.359,69.678,588187,0
2007-12-20,69.809,70.294,69.433,70.153,727977,0
2007-12-21,70.449,71.041,70.449,70.853,690787,0
2007-12-24,70.481,71.385,70.367,71.049,151040,0
2007-12-26,71.057,71.491,70.646,71.212,490435,0
2007-12-27,71.59,71.631,70.687,70.885,323259,0
2007-12-28,70.581,71.459,70.047,70.752,508211,0
2007-12-31,70.08,71.073,70.08,70.442,353908,0
2008-01-02,70.827,70.909,69.514,69.809,884974,0
2008-01-03,69.547,70.424,69.496,70.014,868767,0
2008-01-04,69.622,69.818,68.611,68.677,952629,0
2008-01-07,69.965,70.178,69.374,69.768,2092961,0
2008-01-08,70.393,70.531,69.587,69.711,957959,0
2008-01-09,69.415,69.415,68.325,69.005,1561823,0
2008-01-10,67.733,68.594,67.617,68.325,1452703,0
2008-01-11,65.82,66.362,65.328,65.648,2782151,0
2008-01-14,67.076,67.076,66.075,66.304,692896,0
2008-01-15,65.704,65.747,64.45,64.63,1000862,0
2008-01-16,66.615,66.897,65.452,65.959,1609680,0
2008-01-17,64.933,65.254,63.489,63.571,1128642,0
2008-01-18,64.22,64.843,63.235,63.703,888173,0
2008-01-22,60.873,63.013,60.526,62.972,1261438,0
2008-01-23,60.83,62.784,60.231,62.637,1321246,0
2008-01-24,64.779,65.813,64.047,65.509,1295233,0
2008-01-25,65.713,65.713,64.425,64.713,736603,0
2008-01-28,64.605,65.089,63.736,64.933,660578,0
2008-01-29,64.885,65.534,64.262,65.165,702262,0
2008-01-30,65.033,65.607,64.268,64.671,772352,0
2008-01-31,65.033,66.542,64.779,66.288,1801585,0
2008-02-01,66.477,67.437,66.124,67.305,884386,0
2008-02-04,67.298,67.33,66.503,66.937,582934,0
2008-02-05,65.929,66.199,65.368,65.475,665037,0
2008-02-06,65.632,66.642,65.156,65.713,757641,0
2008-02-07,65.049,65.722,64.506,65.139,627779,0
2008-02-08,65.124,65.591,64.959,65.393,543597,0
2008-02-11,65.704,66.362,65.139,66.256,627697,0
2008-02-12,67.207,68.471,66.937,68.142,811315,0
2008-02-13,68.004,68.077,66.477,66.985,643279,0
2008-02-14,70.506,70.858,69.415,69.76,1105511,0
2008-02-15,68.119,68.75,67.75,68.571,657619,0
2008-02-19,68.086,68.217,67.322,67.454,612272,0
2008-02-20,66.049,67.092,66.034,66.97,731384,0
2008-02-21,67.758,67.758,66.937,67.084,478592,0
2008-02-22,67.799,67.799,66.888,67.773,388996,0
2008-02-25,67.782,68.554,67.174,68.438,546743,0
2008-02-26,68.373,69.547,68.289,69.227,715059,0
2008-02-27,69.89,70.349,69.465,69.63,684569,0
2008-02-28,69.523,69.703,69.022,69.448,491157,0
2008-02-29,68.241,68.316,67.282,67.378,1107349,0
2008-03-03,67.839,68.021,67.233,67.634,896045,0
2008-03-04,66.847,67.674,66.682,67.535,580576,0
2008-03-05,67.026,67.821,66.847,67.387,906223,0
2008-03-06,67.378,67.421,66.682,66.773,501872,0
2008-03-07,66.248,66.953,66.042,66.215,555393,0
2008-03-10,66.525,66.755,65.82,65.959,446670,0
2008-03-11,67.183,67.322,66.314,67.059,637625,0
2008-03-12,67.191,67.83,66.993,67.215,522722,0
2008-03-13,67.7,67.848,66.97,67.741,737416,0
2008-03-14,67.486,67.585,66.001,66.248,777997,0
2008-03-17,64.869,65.459,64.333,64.933,1109395,0
2008-03-18,67.026,67.535,66.651,67.378,711031,0
2008-03-19,66.764,67.026,65.124,65.131,786919,0
2008-03-20,65.452,66.067,64.959,65.95,584692,0
2008-03-24,65.697,67.257,65.697,66.945,585965,0
2008-03-25,66.919,67.969,66.239,67.914,859721,0
2008-03-26,69.086,69.218,68.125,68.981,758828,0
2008-03-27,69.266,69.266,68.365,68.365,1036289,0
2008-03-28,67.953,68.119,67.378,67.396,1331493,0
2008-03-31,66.46,66.903,66.371,66.74,1103932,0
2008-04-01,67.888,69.439,67.856,69.359,1412811,0
2008-04-02,68.865,69.366,68.709,68.949,1274456,0
2008-04-03,69.095,69.76,69.062,69.66,1340825,0
2008-04-04,69.998,70.736,69.89,70.572,1370800,0
2008-04-07,70.433,70.531,69.473,69.703,646309,0
2008-04-08,69.374,69.66,69.144,69.644,399271,0
2008-04-09,68.939,69.334,68.709,68.898,431947,0
2008-04-10,69.554,69.972,68.939,69.504,397142,0
2008-04-11,68.512,68.644,67.88,67.938,557303,0
2008-04-14,69.17,69.382,68.824,68.939,429323,0
2008-04-15,68.791,68.791,68.176,68.504,317561,0
2008-04-16,68.051,68.693,67.88,68.626,600605,0
2008-04-17,68.111,68.709,67.88,68.544,736539,0
2008-04-18,68.875,69.03,68.004,68.208,577108,0
2008-04-21,67.593,68.339,67.378,68.333,559073,0
2008-04-22,67.585,68.233,67.56,67.848,290085,0
2008-04-23,66.723,67.544,66.674,67.257,411204,0
2008-04-24,66.861,67.856,66.428,67.643,437572,0
2008-04-25,67.446,67.486,66.903,67.24,650920,0
2008-04-28,66.822,67.215,66.576,66.888,530505,0
2008-04-29,65.844,65.959,65.303,65.541,642540,0
2008-04-30,67.191,67.815,67.133,67.215,796657,0
2008-05-01,66.822,68.077,66.615,67.953,665290,0
2008-05-02,67.83,67.922,67.109,67.602,499779,0
2008-05-05,67.47,68.15,67.47,67.896,294619,0
2008-05-06,66.764,67.437,66.593,67.357,541186,0
2008-05-07,66.69,67.52,66.477,66.518,573579,0
2008-05-08,66.518,66.518,65.861,66.353,650419,0
2008-05-09,66.182,66.978,66.058,66.764,658261,0
2008-05-12,67.183,67.799,67.109,67.724,330149,0
2008-05-13,66.444,66.623,65.689,66.296,738121,0
2008-05-14,65.565,65.902,65.337,65.516,1557431,0
2008-05-15,64.802,65.664,64.68,65.526,1806555,0
2008-05-16,65.92,66.607,65.82,66.477,408245,0
2008-05-19,66.157,66.199,65.599,65.632,1538080,0
2008-05-20,65.591,65.74,65.238,65.641,752433,0
2008-05-21,65.058,65.18,64.515,64.696,1434836,0
2008-05-22,64.066,64.622,64.023,64.342,1543585,0
2008-05-23,64.056,64.655,63.9,64.393,694560,0
2008-05-27,63.078,63.679,63.047,63.522,1099513,0
2008-05-28,63.76,64.385,63.711,64.294,1261726,0
2008-05-29,64.457,64.671,64.137,64.574,787717,0
2008-05-30,64.327,64.671,64.155,64.523,512582,0
2008-06-02,63.728,63.826,63.146,63.219,917464,0
2008-06-03,64.164,64.245,63.228,63.392,850434,0
2008-06-04,63.177,63.842,63.096,63.645,1556473,0
2008-06-05,64.483,65.328,64.319,65.328,923899,0
2008-06-06,63.909,64.393,63.571,63.571,740468,0
2008-06-09,64.589,64.589,63.578,64.015,527311,0
2008-06-10,63.555,63.867,63.4,63.653,412118,0
2008-06-11,62.849,63.235,62.784,62.891,553882,0
2008-06-12,62.037,62.103,61.553,61.569,4249620,0
2008-06-13,61.748,62.776,61.602,62.595,740705,0
2008-06-16,61.757,62.159,61.431,62.159,812741,0
2008-06-17,62.201,62.348,61.529,61.709,753678,0
2008-06-18,61.167,61.332,60.903,61.174,656122,0
2008-06-19,60.551,60.709,59.369,60.166,1302996,0
2008-06-20,59.944,60.346,59.583,60.076,1463148,0
2008-06-23,60.14,61.275,60.06,60.903,1771998,0
2008-06-24,59.502,60.175,59.445,59.928,1039629,0
2008-06-25,59.55,60.929,59.55,60.626,851366,0
2008-06-26,61.142,61.267,60.379,60.577,1158915,0
2008-06-27,60.067,60.452,59.518,59.666,474684,0
2008-06-30,61.045,61.283,60.485,60.626,915986,0
2008-07-01,58.967,59.96,58.844,59.402,1352806,0
2008-07-02,58.926,59.075,57.866,57.909,1399257,0
2008-07-03,58.862,59,58.106,58.672,779529,0
2008-07-07,57.162,57.918,57.039,57.532,1363904,0
2008-07-08,57.327,58.238,57.146,58.114,1226962,0
2008-07-09,58.318,59.14,58.318,58.508,1007221,0
2008-07-10,58.238,58.269,57.646,58.049,713314,0
2008-07-11,57.08,57.572,56.349,56.644,1176657,0
2008-07-14,57.08,57.63,57.064,57.344,1246615,0
2008-07-15,56.989,58.36,56.687,57.72,1304562,0
2008-07-16,57.801,59.64,57.63,59.427,1466073,0
2008-07-17,60.683,60.978,60.264,60.903,1070264,0
2008-07-18,60.337,60.412,59.96,60.371,1107119,0
2008-07-21,59.295,60.034,59.008,59.574,1253803,0
2008-07-22,58.222,59.804,58.189,59.723,835349,0
2008-07-23,59.55,60.191,59.483,60.05,784950,0
2008-07-24,59.74,59.755,58.96,59.041,1031425,0
2008-07-25,58.72,58.747,58.164,58.335,543870,0
2008-07-28,58.305,58.425,57.801,57.801,564886,0
2008-07-29,57.549,57.852,57.31,57.809,875088,0
2008-07-30,57.653,58.18,57.613,58.089,633209,0
2008-07-31,57.465,57.974,57.4,57.761,694773,0
2008-08-01,57.663,57.884,57.039,57.178,859616,0
2008-08-04,58.326,58.631,58.074,58.475,498484,0
2008-08-05,59.583,60.297,59.363,60.289,669343,0
2008-08-06,59.994,60.83,59.821,60.74,552904,0
2008-08-07,60.888,60.896,60.01,60.118,407037,0
2008-08-08,61.413,62.906,61.323,62.906,764206,0
2008-08-11,62.668,63.169,62.422,62.685,735478,0
2008-08-12,62.365,62.447,61.832,61.971,453425,0
2008-08-13,61.019,61.183,60.346,61.045,555948,0
2008-08-14,59.886,60.56,59.838,60.371,1194613,0
2008-08-15,60.584,61.135,60.428,61.052,451829,0
2008-08-18,60.577,61.225,60.281,60.814,516095,0
2008-08-19,60.617,60.666,59.994,60.231,518002,0
2008-08-20,59.854,60.264,59.502,60.183,388482,0
2008-08-21,59.706,60.364,59.377,59.904,455655,0
2008-08-22,60.428,60.929,60.386,60.782,441136,0
2008-08-25,60.864,61.101,60.428,60.534,429953,0
2008-08-26,59.033,59.904,59,59.427,474239,0
2008-08-27,59.475,59.968,59.228,59.574,405512,0
2008-08-28,59.649,60.691,59.411,60.551,599062,0
2008-08-29,60.642,61.602,60.542,61.059,652362,0
2008-09-02,61.537,61.971,61.232,61.297,832961,0
2008-09-03,60.076,60.386,59.566,60.042,889632,0
2008-09-04,60.256,60.386,59.223,59.304,709885,0
2008-09-05,59.123,59.55,58.312,58.967,1094930,0
2008-09-08,60.166,60.732,60.027,60.658,544771,0
2008-09-09,61.118,62.225,60.97,61.363,880564,0
2008-09-10,60.231,61.037,59.92,60.569,1540602,0
2008-09-11,59.427,60.478,59.363,60.478,901204,0
2008-09-12,60.608,61.832,60.297,61.832,672741,0
2008-09-15,60.65,61.363,60.027,60.273,779237,0
2008-09-16,59.895,60.773,59.601,60.461,1154181,0
2008-09-17,59.928,60.14,58.787,59.369,1139734,0
2008-09-18,57.407,59.099,57.31,58.729,2155008,0
2008-09-19,63.219,63.67,60.864,62.012,2121371,0
2008-09-22,61.068,61.068,59.149,59.32,850992,0
2008-09-23,59.994,60.239,58.764,59,488176,0
2008-09-24,60.412,60.412,59.108,59.385,827631,0
2008-09-25,61.15,61.748,60.626,60.864,1006210,0
2008-09-26,60.027,60.436,59.502,60.001,768571,0
2008-09-29,58.681,58.681,54.986,55.472,2084945,0
2008-09-30,56.374,56.916,55.281,56.512,1537953,0
2008-10-01,55.619,57.902,55.397,57.532,2198453,0
2008-10-02,55.389,56.037,55.152,55.619,2216399,0
2008-10-03,53.558,54.724,52.888,53.312,1881490,0
2008-10-06,50.423,50.614,47.331,50.054,3945403,0
2008-10-07,53.28,53.543,49.654,50.106,2286149,0
2008-10-08,50.154,51.081,48.34,48.668,2920660,0
2008-10-09,50.548,50.548,46.271,46.805,2562298,0
2008-10-10,46.099,47.724,43.801,46.609,4316536,0
2008-10-13,48.059,51.779,47.839,51.779,2575065,0
2008-10-14,51.663,52.362,50.31,51.211,2163727,0
2008-10-15,50.423,50.564,47.248,47.313,1887869,0
2008-10-16,48.66,49.02,46.427,48.453,2397924,0
2008-10-17,46.551,49.94,46.551,48.471,1510501,0
2008-10-20,49.94,51.976,49.356,51.927,1491244,0
2008-10-21,50.614,51.623,50.014,50.097,1124398,0
2008-10-22,48.315,48.602,46.099,47.052,1821368,0
2008-10-23,45.417,47.01,44.736,46.216,2584284,0
2008-10-24,42.488,47.304,42.488,46.666,2474240,0
2008-10-27,44.58,46.986,44.58,45.417,1393901,0
2008-10-28,47.816,49.243,45.417,49.186,1701887,0
2008-10-29,49.169,50.925,48.882,49.693,1335967,0
2008-10-30,51.187,51.705,49.619,51.163,1146483,0
2008-10-31,49.53,51.614,49.448,51.038,773952,0
2008-11-03,51.178,52.048,50.588,51.779,661807,0
2008-11-04,51.368,52.516,51.038,52.244,1003031,0
2008-11-05,51.122,52.074,49.603,49.735,1301353,0
2008-11-06,49.315,49.603,46.631,46.911,2374709,0
2008-11-07,47.807,48.405,47.363,48.306,3333501,0
2008-11-10,49.554,49.85,48.48,49.062,901849,0
2008-11-11,47.395,47.962,46.601,47.108,1454318,0
2008-11-12,45.655,46.106,44.033,44.054,1714969,0
2008-11-13,43.957,46.198,42.776,46.141,1678968,0
2008-11-14,44.942,46.263,44.416,44.736,1358255,0
2008-11-17,45.589,46.231,44.917,45.18,1346184,0
2008-11-18,45.007,46.328,44.795,45.755,1119383,0
2008-11-19,46.223,46.862,44.204,44.204,1119678,0
2008-11-20,42.741,43.283,41.06,41.241,2137598,0
2008-11-21,42.979,43.045,40.338,42.643,1996577,0
2008-11-24,43.966,45.934,43.538,45.425,1641861,0
2008-11-25,46.083,46.231,44.36,45.312,1435935,0
2008-11-26,44.235,46.231,44.17,46.091,992204,0
2008-11-28,45.837,46.37,45.385,46.263,453112,0
2008-12-01,45,45.007,42.815,42.867,1696762,0
2008-12-02,43.162,43.686,42.43,43.522,1276814,0
2008-12-03,42.284,44.194,42.143,44.072,1420661,0
2008-12-04,44.153,44.761,43.095,43.514,827768,0
2008-12-05,43.637,44.186,41.986,44.038,1509015,0
2008-12-08,45.721,46.403,44.935,45.761,1435195,0
2008-12-09,45.77,46.854,45.344,45.819,1069132,0
2008-12-10,46.328,46.609,45.482,46.141,860306,0
2008-12-11,45.992,46.609,45.212,45.607,906314,0
2008-12-12,45.903,46.518,45.238,46.344,1066232,0
2008-12-15,46.673,46.903,46.124,46.567,749659,0
2008-12-16,47.034,48.823,46.755,48.643,927389,0
2008-12-17,47.527,47.979,46.673,47.681,918886,0
2008-12-18,47.117,47.816,45.77,46.124,1267036,0
2008-12-19,46.254,47.241,46.124,46.344,900317,0
2008-12-22,46.141,46.245,45.172,45.662,1276922,0
2008-12-23,47.231,47.231,45.73,45.934,1075916,0
2008-12-24,46.567,46.567,45.262,45.532,396065,0
2008-12-26,46.525,46.525,45.425,45.713,519973,0
2008-12-29,45.755,45.796,44.983,45.344,797534,0
2008-12-30,44.835,45.713,44.835,45.671,1033283,0
2008-12-31,45.95,46.895,45.698,46.567,985503,0
2009-01-02,46.245,47.429,46.083,47.175,620392,0
2009-01-05,46.986,48.127,46.936,47.962,878266,0
2009-01-06,46.305,47.585,46.141,47.248,1323576,0
2009-01-07,47.453,47.707,46.821,47.117,689980,0
2009-01-08,47.485,47.681,46.617,47.578,824050,0
2009-01-09,47.323,47.323,46.297,46.403,855903,0
2009-01-12,45.713,46.114,45.474,45.671,1333219,0
2009-01-13,44.697,45.425,44.449,44.817,1166557,0
2009-01-14,43.94,44.424,43.498,43.876,1196527,0
2009-01-15,43.916,44.483,43.005,44.221,1155012,0
2009-01-16,45.221,45.27,43.694,44.424,1073854,0
2009-01-20,43.522,43.785,42.661,42.661,1185666,0
2009-01-21,42.587,43.374,41.683,43.35,1446445,0
2009-01-22,41.305,42.677,41.25,42.438,1517194,0
2009-01-23,41.102,42.512,41.06,42.127,1108711,0
2009-01-26,42.422,43.153,42.225,42.741,721090,0
2009-01-27,42.833,43.612,42.635,43.299,807291,0
2009-01-28,44.35,44.712,43.899,44.31,1264287,0
2009-01-29,43.997,44.384,43.595,43.817,818522,0
2009-01-30,45.123,45.303,44.424,44.597,1445086,0
2009-02-02,42.924,43.637,42.619,43.415,1752380,0
2009-02-03,44.072,45.895,43.612,45.649,1631179,0
2009-02-04,45.607,46.207,45.065,45.368,2383573,0
2009-02-05,45.082,45.968,44.787,45.631,2791584,0
2009-02-06,44.817,45.927,44.662,45.614,1560337,0
2009-02-09,45.705,45.796,45.057,45.221,797434,0
2009-02-10,44.49,44.621,42.38,42.652,1917823,0
2009-02-11,42.867,43.382,42.512,43.326,990246,0
2009-02-12,41.01,41.765,40.789,41.765,2277099,0
2009-02-13,41.142,41.569,40.92,41.206,1340965,0
2009-02-17,40.567,40.683,39.887,40.173,1427119,0
2009-02-18,40.641,40.641,39.74,40.37,1299120,0
2009-02-19,41.535,41.856,40.929,41.439,1995267,0
2009-02-20,40.657,41.281,40.419,40.871,1329533,0
2009-02-23,41.331,41.34,39.352,39.435,1139324,0
2009-02-24,39.41,40.148,38.984,39.976,1065454,0
2009-02-25,39.352,39.656,38.984,39.066,1556006,0
2009-02-26,39.468,39.673,38.402,38.49,1823768,0
2009-02-27,37.76,38.81,37.621,38.155,2158403,0
2009-03-02,37.777,37.876,36.727,36.866,1426885,0
2009-03-03,36.823,36.965,35.784,35.987,1541220,0
2009-03-04,36.186,36.808,35.963,36.422,1112517,0
2009-03-05,36.677,36.751,35.413,35.651,1422702,0
2009-03-06,36.159,36.358,34.715,35.503,1404224,0
2009-03-09,33.649,34.55,33.591,33.764,1387445,0
2009-03-10,34.305,35.569,34.305,34.987,1658784,0
2009-03-11,35.077,35.29,34.831,34.963,1478352,0
2009-03-12,34.396,35.93,34.051,35.922,2050946,0
2009-03-13,35.266,35.734,34.864,35.118,2402712,0
2009-03-16,36.143,36.841,35.816,36.283,1480048,0
2009-03-17,36.168,36.431,35.904,36.422,1393797,0
2009-03-18,35.774,36.735,35.266,36.53,1203849,0
2009-03-19,35.913,35.963,35.118,35.2,1573098,0
2009-03-20,34.79,35.209,34.274,34.469,1826818,0
2009-03-23,35.865,36.506,35.577,36.479,1509614,0
2009-03-24,36.996,37.457,36.628,36.957,1219827,0
2009-03-25,36.323,36.99,35.445,36.258,2202313,0
2009-03-26,36.448,36.669,35.865,36.498,1967262,0
2009-03-27,36.391,36.431,35.825,36.022,1331887,0
2009-03-30,35.897,35.93,35.331,35.637,821509,0
2009-03-31,36.57,37.21,36.3,36.727,1531043,0
2009-04-01,36.686,37.596,36.521,37.441,1129720,0
2009-04-02,38.432,38.958,38.351,38.524,1344877,0
2009-04-03,38.762,38.803,38.236,38.77,1058375,0
2009-04-06,38.835,38.853,37.95,38.368,762203,0
2009-04-07,38.779,38.949,38.245,38.498,875918,0
2009-04-08,38.024,38.162,37.423,37.768,1079110,0
2009-04-09,37.236,37.794,36.932,37.374,1316815,0
2009-04-13,37.677,38.213,37.318,37.973,687221,0
2009-04-14,37.751,38.031,37.548,37.876,841312,0
2009-04-15,38.468,39.238,38.368,39.106,847892,0
2009-04-16,39.172,39.459,38.613,39.343,732024,0
2009-04-17,38.622,38.91,38.286,38.787,975040,0
2009-04-20,37.382,37.744,37.275,37.465,1279245,0
2009-04-21,37.613,38.672,37.596,38.423,1230609,0
2009-04-22,37.35,38.065,37.301,37.613,1459709,0
2009-04-23,37.512,37.884,37.253,37.876,1333603,0
2009-04-24,37.834,38.26,37.76,38.065,1201690,0
2009-04-27,37.661,38.038,37.416,37.621,868308,0
2009-04-28,37.244,37.768,37.202,37.521,865790,0
2009-04-29,38.384,39.329,38.294,39.106,1395732,0
2009-04-30,39.222,39.731,39.188,39.271,1100588,0
2009-05-01,39.731,39.968,39.582,39.935,822417,0
2009-05-04,40.009,40.624,39.86,40.608,714671,0
2009-05-05,41.412,41.585,40.757,40.944,876772,0
2009-05-06,42.867,42.867,41.872,42.57,1332365,0
2009-05-07,43.572,43.768,43.005,43.178,1210220,0
2009-05-08,43.104,43.728,42.956,43.63,1128402,0
2009-05-11,42.815,43.162,42.677,42.677,1214086,0
2009-05-12,43.113,43.785,42.924,43.562,927625,0
2009-05-13,43.44,43.586,42.931,42.972,636675,0
2009-05-14,42.561,43.415,42.552,43.194,753631,0
2009-05-15,43.095,43.489,42.768,42.964,579650,0
2009-05-18,43.621,44.194,43.555,44.194,648633,0
2009-05-19,44.089,44.549,43.809,44.194,1186272,0
2009-05-20,44.334,44.752,44.137,44.137,1017787,0
2009-05-21,44.033,44.424,43.866,44.243,937084,0
2009-05-22,44.325,44.67,44.054,44.235,753886,0
2009-05-26,43.876,44.697,43.876,44.432,871022,0
2009-05-27,44.302,44.563,43.637,43.678,737626,0
2009-05-28,44.137,44.4,43.595,44.024,717722,0
2009-05-29,44.654,44.935,44.26,44.779,694357,0
2009-06-01,45.23,45.705,45.065,45.491,832917,0
2009-06-02,45.385,46.124,45.286,46.049,571385,0
2009-06-03,45.277,45.5,44.67,45.007,816341,0
2009-06-04,44.613,45.131,44.571,45.015,687177,0
2009-06-05,44.809,44.942,44.038,44.319,907305,0
2009-06-08,44.122,44.736,43.876,44.483,465601,0
2009-06-09,44.639,45.138,44.597,44.885,549713,0
2009-06-10,45.057,45.18,44.466,44.893,630559,0
2009-06-11,45.968,46.666,45.868,46.37,967275,0
2009-06-12,45.713,46.427,45.385,45.959,792039,0
2009-06-15,45.401,45.417,44.68,45.155,1005835,0
2009-06-16,46.016,46.297,45.155,45.968,1214030,0
2009-06-17,45.385,45.689,45.203,45.524,1344276,0
2009-06-18,45.353,46.18,45.072,45.934,752005,0
2009-06-19,47.764,48.175,47.533,47.846,1159402,0
2009-06-22,46.969,47.256,46.485,46.509,938277,0
2009-06-23,46.927,47.133,46.418,46.871,898500,0
2009-06-24,47.429,47.772,46.747,46.986,751440,0
2009-06-25,46.469,47.733,46.313,47.542,697043,0
2009-06-26,47.494,47.88,47.091,47.749,507503,0
2009-06-29,48.405,48.742,47.986,48.29,602493,0
2009-06-30,47.503,47.6,46.755,46.986,1046490,0
2009-07-01,47.674,48.726,47.667,48.396,1100153,0
2009-07-02,48.882,48.882,48.167,48.39,970387,0
2009-07-06,47.651,48.511,47.592,48.346,822151,0
2009-07-07,47.897,47.897,47.091,47.141,1080506,0
2009-07-08,46.911,47.126,45.992,46.418,1545896,0
2009-07-09,46.846,46.895,46.444,46.582,1377750,0
2009-07-10,46.025,46.452,45.959,46.353,812178,0
2009-07-13,46.157,46.681,45.819,46.609,790139,0
2009-07-14,46.534,46.666,46.149,46.305,865810,0
2009-07-15,47.863,48.626,47.626,48.496,1634308,0
2009-07-16,47.355,47.854,47.304,47.733,1269451,0
2009-07-17,47.075,47.634,47.034,47.56,629555,0
2009-07-20,48.142,48.257,47.69,48.175,533560,0
2009-07-21,48.874,48.964,48.504,48.921,1043515,0
2009-07-22,48.765,49.194,48.765,48.882,980099,0
2009-07-23,48.964,49.932,48.964,49.579,726074,0
2009-07-24,49.151,49.554,48.89,49.273,564395,0
2009-07-27,48.823,49.169,48.346,49.127,629095,0
2009-07-28,48.726,49.119,48.355,49.005,482161,0
2009-07-29,49.571,49.883,49.053,49.522,722293,0
2009-07-30,50.177,50.869,50.112,50.414,644287,0
2009-07-31,50.908,51.417,50.645,51.196,600121,0
2009-08-03,51.548,51.941,51.335,51.697,464445,0
2009-08-04,51.72,51.728,51.246,51.671,698654,0
2009-08-05,51.705,51.712,50.794,51.204,479231,0
2009-08-06,51.227,51.293,50.317,50.605,446232,0
2009-08-07,51.163,51.236,50.464,50.653,454795,0
2009-08-10,50.605,50.884,50.062,50.35,506113,0
2009-08-11,50.769,51.023,50.614,50.752,622986,0
2009-08-12,50.119,51.065,50.112,50.662,598352,0
2009-08-13,50.786,50.786,50.154,50.67,654650,0
2009-08-14,51.227,51.227,50.408,50.842,373645,0
2009-08-17,49.654,49.947,49.424,49.8,536263,0
2009-08-18,50.374,51.065,50.359,50.908,516937,0
2009-08-19,50.473,51.466,50.473,51.236,510958,0
2009-08-20,50.432,51.114,50.35,51.023,667688,0
2009-08-21,52.402,52.762,52.107,52.371,832206,0
2009-08-24,51.801,52.074,51.433,51.573,510062,0
2009-08-25,52,52.461,51.859,52.115,1351926,0
2009-08-26,52.673,53.297,52.484,52.762,1122221,0
2009-08-27,50.687,51.122,50.194,51.023,1957107,0
2009-08-28,51.276,51.335,50.687,51.03,1030137,0
2009-08-31,50.605,51.023,50.539,50.916,722160,0
2009-09-01,50.998,51.63,50.695,50.869,1272284,0
2009-09-02,50.934,51.958,50.916,51.598,1139611,0
2009-09-03,51.065,51.401,50.916,51.368,1225411,0
2009-09-04,51.392,52,51.262,51.949,1066172,0
2009-09-08,52.624,52.927,52.452,52.73,1574267,0
2009-09-09,51.786,52.098,51.556,51.697,1251194,0
2009-09-10,51.671,51.934,51.163,51.884,1336402,0
2009-09-11,51.967,52.107,51.548,51.605,1005922,0
2009-09-14,51.146,51.976,51.146,51.811,680074,0
2009-09-15,51.335,51.573,51.008,51.499,670861,0
2009-09-16,51.302,52.206,51.302,52.107,956433,0
2009-09-17,52.879,53.265,52.525,52.721,887395,0
2009-09-18,52.936,53.134,52.811,52.888,947290,0
2009-09-21,51.836,52.616,51.82,52.59,752547,0
2009-09-22,52.837,52.853,52.418,52.656,678903,0
2009-09-23,52.739,52.87,51.901,51.927,818072,0
2009-09-24,51.564,51.647,50.778,51.129,669180,0
2009-09-25,51.03,51.196,50.482,50.645,509868,0
2009-09-28,50.579,50.869,50.482,50.67,976013,0
2009-09-29,50.786,50.875,50.31,50.67,419399,0
2009-09-30,50.531,50.711,49.826,50.464,595401,0
2009-10-01,50.432,50.564,49.989,50.219,943047,0
2009-10-02,49.243,50.062,49.243,49.89,1443836,0
2009-10-05,49.448,49.826,49.282,49.826,743480,0
2009-10-06,50.054,50.441,49.932,50.302,745793,0
2009-10-07,50.054,50.302,49.908,50.243,809149,0
2009-10-08,50.605,50.834,50.464,50.679,852457,0
2009-10-09,50.317,50.679,50.261,50.629,830331,0
2009-10-12,50.711,50.752,50.432,50.506,502242,0
2009-10-13,50.998,51.254,50.695,50.989,602267,0
2009-10-14,50.491,50.679,49.751,50.621,2045648,0
2009-10-15,51.326,51.466,51.146,51.236,1636742,0
2009-10-16,51.311,51.623,51.038,51.451,1152837,0
2009-10-19,52.484,52.525,51.958,51.991,769299,0
2009-10-20,53.501,53.527,52.639,52.747,1126254,0
2009-10-21,53.51,53.756,52.853,52.879,1152586,0
2009-10-22,52.837,53.214,52.484,53.05,633542,0
2009-10-23,52.215,52.371,51.49,51.771,956906,0
2009-10-26,51.533,52.033,50.966,51.254,790194,0
2009-10-27,51.884,52,51.204,51.318,668892,0
2009-10-28,51.958,52.279,51.705,51.779,1011546,0
2009-10-29,52.673,53.69,52.624,53.558,1068852,0
2009-10-30,54.282,54.535,53.19,53.363,1113280,0
2009-11-02,53.994,54.741,53.651,54.166,1022646,0
2009-11-03,53.026,54.002,53.026,53.822,815891,0
2009-11-04,53.822,54.109,53.428,53.51,795549,0
2009-11-05,54.149,54.651,53.937,54.526,707368,0
2009-11-06,54.504,54.971,54.437,54.642,1144903,0
2009-11-09,55.585,55.916,55.29,55.545,646487,0
2009-11-10,56.506,56.702,56.095,56.244,768870,0
2009-11-11,55.71,56.037,55.274,55.348,862570,0
2009-11-12,55.472,55.472,54.866,54.986,491423,0
2009-11-13,55.193,55.742,54.905,55.554,638405,0
2009-11-16,56.063,56.302,55.783,56.178,518260,0
2009-11-17,56.833,57.023,56.58,56.916,839421,0
2009-11-18,57.055,57.072,56.309,56.572,599211,0
2009-11-19,56.266,56.266,55.488,56.03,396988,0
2009-11-20,55.259,55.873,55.167,55.767,486323,0
2009-11-23,56.594,57.023,56.422,56.473,637125,0
2009-11-24,56.817,56.849,56.365,56.572,565835,0
2009-11-25,57.227,57.227,56.652,56.868,404101,0
2009-11-27,55.003,56.095,54.956,55.881,349095,0
2009-11-30,55.397,55.653,54.947,55.488,418425,0
2009-12-01,56.235,56.826,56.219,56.644,618159,0
2009-12-02,56.868,57.08,56.537,56.793,313949,0
2009-12-03,56.883,57.039,56.258,56.283,317071,0
2009-12-04,57.138,57.449,56.687,56.931,488174,0
2009-12-07,57.064,57.449,57.006,57.12,477516,0
2009-12-08,55.907,56.045,55.413,55.611,639070,0
2009-12-09,55.479,55.537,54.584,54.986,1007680,0
2009-12-10,55.683,55.808,55.463,55.683,424628,0
2009-12-11,56.201,56.334,55.865,56.178,401211,0
2009-12-14,56.079,56.382,55.98,56.186,433385,0
2009-12-15,55.758,57.023,55.758,56.235,1159835,0
2009-12-16,56.612,56.776,56.349,56.53,1124962,0
2009-12-17,55.397,55.701,55.307,55.545,1352660,0
2009-12-18,56.113,56.201,55.692,55.963,1714177,0
2009-12-21,55.889,56.325,55.833,55.841,608950,0
2009-12-22,56.12,56.309,55.808,56.17,846293,0
2009-12-23,55.947,56.546,55.881,56.374,791951,0
2009-12-24,56.161,57.015,55.971,56.89,262531,0
2009-12-28,56.941,57.103,56.638,56.974,281045,0
2009-12-29,57.129,57.203,56.719,56.809,304569,0
2009-12-30,57.039,57.178,56.776,57.17,374516,0
2009-12-31,57.227,57.425,56.941,56.965,261444,0
2010-01-04,57.442,57.532,56.898,57.015,755350,0
2010-01-05,56.186,56.341,55.833,55.963,1860509,0
2010-01-06,55.857,56.03,55.749,55.825,1333733,0
2010-01-07,55.923,56.153,55.733,56.153,471213,0
2010-01-08,56.201,56.258,55.873,56.113,1042858,0
2010-01-11,56.67,56.67,56.244,56.415,967142,0
2010-01-12,55.733,56.266,55.733,56.12,1161880,0
2010-01-13,56.735,56.89,56.482,56.735,543500,0
2010-01-14,57.474,57.646,57.318,57.449,476362,0
2010-01-15,57.253,57.344,56.702,57.072,817887,0
2010-01-19,57.653,58.222,57.549,58.204,728822,0
2010-01-20,57.449,57.729,57.162,57.646,731503,0
2010-01-21,58.164,58.238,56.719,57.096,1001406,0
2010-01-22,56.678,57.064,56.235,56.341,950079,0
2010-01-25,56.334,56.67,56.266,56.49,900604,0
2010-01-26,55.733,56.309,55.728,56.037,419014,0
2010-01-27,56.135,56.4,55.898,56.283,684089,0
2010-01-28,56.422,56.447,55.701,55.799,1095853,0
2010-01-29,55.611,55.816,55.02,55.144,1544974,0
2010-02-01,55.028,55.504,54.929,55.365,814135,0
2010-02-02,55.446,55.963,55.274,55.881,325380,0
2010-02-03,55.144,55.316,54.593,55.045,882941,0
2010-02-04,53.953,53.96,52.632,52.705,1309014,0
2010-02-05,51.786,52.048,51.129,51.991,1780021,0
2010-02-08,51.655,52.065,51.548,51.598,1335151,0
2010-02-09,52.033,52.78,51.746,52.442,1043028,0
2010-02-10,52.378,52.87,52.244,52.566,720447,0
2010-02-11,51.499,52.755,51.442,52.59,926305,0
2010-02-12,53.297,53.297,52.73,52.888,1193768,0
2010-02-16,53.28,53.897,53.098,53.879,513819,0
2010-02-17,54.166,54.511,54.101,54.321,484167,0
2010-02-18,54.142,54.782,54.101,54.61,408230,0
2010-02-19,54.052,54.601,54.009,54.372,482519,0
2010-02-22,54.133,54.256,53.92,54.052,451603,0
2010-02-23,53.994,54.06,53.616,53.707,397063,0
2010-02-24,53.911,54.307,53.772,53.838,757081,0
2010-02-25,53.141,53.535,52.828,53.461,1482567,0
2010-02-26,52.87,53.74,52.804,53.575,1518078,0
2010-03-01,53.601,54.109,53.394,53.911,943858,0
2010-03-02,53.87,54.044,53.607,53.763,1015467,0
2010-03-03,53.41,53.831,53.371,53.607,656259,0
2010-03-04,53.756,53.905,53.214,53.51,524911,0
2010-03-05,53.453,54.118,53.386,53.986,528350,0
2010-03-08,54.002,54.142,53.601,53.928,778257,0
2010-03-09,53.584,53.96,53.551,53.624,1041182,0
2010-03-10,53.715,54.101,53.651,53.928,624474,0
2010-03-11,54.035,54.101,53.51,53.994,358327,0
2010-03-12,54.487,54.601,54.29,54.479,450715,0
2010-03-15,54.24,54.504,54.118,54.47,402530,0
2010-03-16,54.674,55.268,54.618,55.217,558523,0
2010-03-17,55.512,55.512,54.782,54.963,763281,0
2010-03-18,54.773,54.938,54.511,54.829,673061,0
2010-03-19,54.642,54.651,53.953,54.216,836145,0
2010-03-22,53.96,54.799,53.905,54.626,515774,0
2010-03-23,54.397,54.947,54.29,54.866,669597,0
2010-03-24,54.372,54.741,54.084,54.199,574040,0
2010-03-25,54.618,54.838,54.397,54.397,682287,0
2010-03-26,54.479,54.791,54.38,54.553,575263,0
2010-03-29,54.47,54.913,54.355,54.518,643755,0
2010-03-30,55.086,55.348,54.905,55.135,514595,0
2010-03-31,55.389,55.504,54.986,55.356,765651,0
2010-04-01,56.219,56.473,56.113,56.349,690717,0
2010-04-05,56.482,56.53,56.244,56.309,421890,0
2010-04-06,56.209,56.572,56.037,56.456,461369,0
2010-04-07,56.071,56.302,55.898,56.045,505845,0
2010-04-08,55.898,56.719,55.808,56.652,524407,0
2010-04-09,57.344,57.761,57.344,57.761,774727,0
2010-04-12,57.769,57.983,57.598,57.672,366395,0
2010-04-13,58.878,58.984,58.417,58.755,1049687,0
2010-04-14,59.016,59.082,58.787,59.082,498421,0
2010-04-15,58.147,58.672,58.106,58.508,457823,0
2010-04-16,58.549,58.698,57.844,58.18,680477,0
2010-04-19,57.262,57.918,57.227,57.852,534666,0
2010-04-20,58.049,58.172,57.859,58.123,437350,0
2010-04-21,57.94,57.983,57.335,57.498,933579,0
2010-04-22,57.474,57.703,56.989,57.679,587776,0
2010-04-23,58.322,58.465,57.992,58.382,655756,0
2010-04-26,57.737,57.949,57.17,57.203,688771,0
2010-04-27,56.612,56.875,55.259,55.332,1051678,0
2010-04-28,55.356,55.635,54.956,55.159,751918,0
2010-04-29,56.572,56.941,56.422,56.652,853451,0
2010-04-30,56.349,56.63,55.889,55.923,733888,0
2010-05-03,56.014,56.309,55.579,55.653,571250,0
2010-05-04,55.767,55.808,54.866,55.077,763326,0
2010-05-05,53.731,54.247,53.394,53.707,1171165,0
2010-05-06,53.861,54.157,45.877,51.688,1741477,0
2010-05-07,51.533,52.048,50.564,51.27,1592789,0
2010-05-10,53.748,54.157,53.026,53.256,1159373,0
2010-05-11,53.075,54.066,52.599,53.453,1017672,0
2010-05-12,53.436,53.822,53.256,53.723,623394,0
2010-05-13,53.41,53.789,53.198,53.363,520861,0
2010-05-14,52.969,52.985,51.976,52.371,1541137,0
2010-05-17,52.442,52.656,51.63,52.508,965576,0
2010-05-18,53.182,53.238,51.679,51.844,647070,0
2010-05-19,51.59,51.927,50.998,51.663,827230,0
2010-05-20,50.252,50.662,49.759,49.808,1595873,0
2010-05-21,48.882,50.212,48.783,50.177,1441068,0
2010-05-24,49.595,50.359,49.538,49.66,807989,0
2010-05-25,48.765,49.253,48.34,49.253,1502777,0
2010-05-26,49.02,49.497,48.48,48.602,1457247,0
2010-05-27,49.463,50.473,49.356,50.464,1016229,0
2010-05-28,50.614,50.778,50.062,50.293,899431,0
2010-06-01,50.718,51.499,50.564,50.702,1193186,0
2010-06-02,51.196,51.919,50.852,51.91,775571,0
2010-06-03,52.262,52.327,51.663,52.147,770754,0
2010-06-04,51.262,51.481,50.637,50.818,880721,0
2010-06-07,50.778,51.056,50.219,50.235,805854,0
2010-06-08,50.341,51.03,50.062,50.942,887361,0
2010-06-09,51.829,52.59,51.605,51.852,1153211,0
2010-06-10,53.009,53.247,52.78,53.116,812117,0
2010-06-11,52.78,53.107,52.558,53.075,602134,0
2010-06-14,54.052,54.437,53.681,53.905,819949,0
2010-06-15,54.125,54.282,53.78,54.233,411102,0
2010-06-16,54.199,54.659,54.149,54.57,575582,0
2010-06-17,54.733,54.782,54.191,54.511,661024,0
2010-06-18,54.282,54.38,53.969,54.075,352885,0
2010-06-21,54.224,54.405,53.493,53.699,534554,0
2010-06-22,54.06,54.33,53.763,53.805,902173,0
2010-06-23,53.723,53.789,53.23,53.41,674876,0
2010-06-24,53.155,53.265,52.692,52.78,445006,0
2010-06-25,52.888,52.999,52.525,52.879,374436,0
2010-06-28,52.811,53.125,52.647,52.91,380711,0
2010-06-29,52.705,52.82,52.074,52.327,583364,0
2010-06-30,52.579,52.971,52.038,52.155,573885,0
2010-07-01,51.941,52.371,51.426,52.327,752575,0
2010-07-02,52.074,52.262,51.541,51.746,427164,0
2010-07-06,52.558,52.789,51.82,52.138,480112,0
2010-07-07,52.223,53.74,52.223,53.681,485827,0
2010-07-08,53.92,54.298,53.707,54.273,331122,0
2010-07-09,53.945,54.347,53.945,54.347,250277,0
2010-07-12,54.397,54.61,54.247,54.429,374675,0
2010-07-13,55.439,55.512,55.184,55.488,593048,0
2010-07-14,55.611,56.506,55.479,56.127,923235,0
2010-07-15,56.408,56.612,55.881,56.572,471237,0
2010-07-16,56.67,56.719,55.701,55.808,470410,0
2010-07-19,55.767,56.021,55.356,55.661,339992,0
2010-07-20,54.838,55.808,54.782,55.808,313222,0
2010-07-21,55.692,55.719,55.069,55.209,576153,0
2010-07-22,55.767,56.58,55.719,56.317,1408797,0
2010-07-23,56.768,57.72,56.638,57.72,840152,0
2010-07-26,58.189,58.269,57.778,58.172,620452,0
2010-07-27,58.138,58.335,57.852,58.189,410690,0
2010-07-28,57.219,57.31,56.868,56.925,713107,0
2010-07-29,57.023,57.212,56.439,56.71,609463,0
2010-07-30,56.916,57.449,56.702,57.35,434476,0
2010-08-02,58.393,58.878,58.326,58.515,662876,0
2010-08-03,58.254,58.591,57.866,58.425,503804,0
2010-08-04,58.459,58.812,58.326,58.755,444476,0
2010-08-05,57.927,58.098,57.327,57.852,421331,0
2010-08-06,56.309,57.227,56.283,57.227,575818,0
2010-08-09,57.433,58.081,57.366,57.859,293211,0
2010-08-10,56.875,57.992,56.482,57.745,460259,0
2010-08-11,56.702,56.735,56.317,56.439,521203,0
2010-08-12,56.868,57.072,56.63,56.752,534503,0
2010-08-13,56.621,57.08,56.17,56.71,429816,0
2010-08-16,56.71,57.31,56.53,57.03,309171,0
2010-08-17,56.63,56.89,56.079,56.63,463470,0
2010-08-18,56.564,56.572,56.079,56.302,353834,0
2010-08-19,55.881,56.095,55.504,55.749,524539,0
2010-08-20,55.152,55.316,54.929,55.209,311987,0
2010-08-23,54.979,55.594,54.947,55.201,592368,0
2010-08-24,54.29,54.979,54.084,54.642,1031113,0
2010-08-25,53.937,54.642,53.822,54.47,600986,0
2010-08-26,53.748,54.166,53.519,53.558,853505,0
2010-08-27,54.118,54.321,53.174,54.256,550207,0
2010-08-30,54.166,54.256,53.558,53.601,355938,0
2010-08-31,54.167,54.692,53.917,54.449,1795468,0
2010-09-01,54.971,55.825,54.822,55.43,700993,0
2010-09-02,55.193,55.579,55.069,55.545,371527,0
2010-09-03,55.808,55.923,55.497,55.881,297500,0
2010-09-07,55.669,55.907,55.423,55.669,592452,0
2010-09-08,55.224,55.463,55.045,55.126,456879,0
2010-09-09,55.719,55.719,55.397,55.529,339302,0
2010-09-10,55.43,55.701,55.307,55.635,512075,0
2010-09-13,55.644,55.644,55.086,55.242,667324,0
2010-09-14,55.242,55.923,55.126,55.742,458271,0
2010-09-15,55.504,56.219,55.381,56.113,514116,0
2010-09-16,55.683,55.808,55.372,55.719,407586,0
2010-09-17,55.479,55.749,55.102,55.193,315677,0
2010-09-20,55.29,56.113,55.259,56.071,331269,0
2010-09-21,56.898,56.907,55.898,56.037,641716,0
2010-09-22,56.266,56.546,56.127,56.275,499409,0
2010-09-23,56.104,56.652,55.938,56.341,454512,0
2010-09-24,56.859,57.449,56.859,57.12,435844,0
2010-09-27,57.653,57.711,57.227,57.285,593703,0
2010-09-28,56.785,57.039,56.325,56.76,765992,0
2010-09-29,57.129,57.31,56.8,56.859,594629,0
2010-09-30,58.3,58.3,57.31,57.366,493381,0
2010-10-01,57.59,57.809,57.178,57.523,586302,0
2010-10-04,57.236,57.318,56.644,56.898,351176,0
2010-10-05,57.146,57.828,57.112,57.638,339203,0
2010-10-06,57.663,57.859,57.4,57.541,362341,0
2010-10-07,58.318,58.318,57.605,57.737,405513,0
2010-10-08,57.818,58.18,57.653,58.106,309595,0
2010-10-11,58.147,58.434,58.049,58.222,302319,0
2010-10-12,58.812,58.862,57.983,58.261,538158,0
2010-10-13,59.041,59.558,58.869,59.237,607989,0
2010-10-14,59.649,59.928,59.419,59.592,767238,0
2010-10-15,59.706,59.706,58.771,59.189,526097,0
2010-10-18,59.082,59.55,58.992,59.419,343767,0
2010-10-19,59.723,60.428,59.502,59.714,763738,0
2010-10-20,59.83,60.569,59.772,60.042,1022372,0
2010-10-21,61.857,61.857,60.691,60.946,1351596,0
2010-10-22,61.101,61.225,60.421,60.519,511338,0
2010-10-25,61.676,61.757,60.846,60.896,1063981,0
2010-10-26,61.142,61.208,60.494,60.748,1387228,0
2010-10-27,60.478,60.56,59.453,59.877,854380,0
2010-10-28,60.65,60.855,60.329,60.569,768217,0
2010-10-29,61.7,61.71,61.132,61.514,491279,0
2010-11-01,60.92,61.059,60.634,60.855,940195,0
2010-11-02,62.405,62.43,61.915,61.98,714075,0
2010-11-03,61.743,61.823,60.864,61.396,927468,0
2010-11-04,62.431,62.579,62.151,62.316,789692,0
2010-11-05,62.087,62.151,61.512,61.783,755243,0
2010-11-08,61.248,61.659,61.208,61.494,375402,0
2010-11-09,61.431,61.611,60.428,60.593,607616,0
2010-11-10,60.846,61.077,60.175,60.978,467728,0
2010-11-11,61.037,61.167,60.748,60.903,607959,0
2010-11-12,61.059,61.372,60.773,61.045,409656,0
2010-11-15,61.372,61.692,61.2,61.275,550915,0
2010-11-16,61.068,61.232,60.067,60.306,629750,0
2010-11-17,60.765,61.001,60.542,60.626,423676,0
2010-11-18,62.243,62.677,62.103,62.473,745605,0
2010-11-19,62.145,62.455,61.808,62.447,615115,0
2010-11-22,62.004,62.348,61.576,62.225,550458,0
2010-11-23,61.305,61.323,60.355,60.551,782866,0
2010-11-24,60.798,61.183,60.714,61.052,691339,0
2010-11-26,60.256,60.658,60.223,60.404,212143,0
2010-11-29,59.411,59.518,58.72,59.295,782269,0
2010-11-30,59.188,59.928,59.114,59.57,895898,0
2010-12-01,58.613,59.157,58.434,58.935,974140,0
2010-12-02,58.565,59.377,58.508,59.157,1210163,0
2010-12-03,59.265,59.649,59.033,59.64,565261,0
2010-12-06,58.943,59.165,58.787,59.026,571140,0
2010-12-07,59.419,59.592,59.09,59.172,444521,0
2010-12-08,60.083,60.371,59.689,59.87,946378,0
2010-12-09,60.126,60.421,59.986,60.322,1089008,0
2010-12-10,61.059,61.085,60.329,60.929,596325,0
2010-12-13,60.691,61.085,60.683,60.798,1399395,0
2010-12-14,60.526,60.699,60.355,60.608,714014,0
2010-12-15,59.994,60.157,59.706,59.78,513668,0
2010-12-16,61.508,61.59,61.026,61.399,515422,0
2010-12-17,60.494,60.503,59.96,60.091,367735,0
2010-12-20,61.077,61.118,60.379,60.994,554275,0
2010-12-21,60.873,61.101,60.773,61.101,426796,0
2010-12-22,60.732,61.446,60.642,61.275,587267,0
2010-12-23,61.283,61.512,61.232,61.438,251439,0
2010-12-27,61.347,61.529,60.773,61.167,248304,0
2010-12-28,61.381,61.381,60.782,61.001,293644,0
2010-12-29,61.964,62.248,61.932,62.123,810103,0
2010-12-30,61.69,61.808,61.268,61.407,514474,0
2010-12-31,61.514,61.913,61.353,61.796,225332,0
2011-01-03,61.232,61.323,60.911,61.037,335112,0
2011-01-04,61.65,61.7,61.093,61.413,792652,0
2011-01-05,60.823,61.404,60.74,61.267,965017,0
2011-01-06,62.949,62.965,62.037,62.201,813641,0
2011-01-07,62.555,62.586,61.938,62.243,589297,0
2011-01-10,62.225,62.283,61.585,61.725,401509,0
2011-01-11,63.112,63.4,62.824,63.087,805587,0
2011-01-12,62.906,62.906,61.881,62.259,1113929,0
2011-01-13,63.177,63.76,63.056,63.383,1120396,0
2011-01-14,63.137,64.212,63.137,64.212,965604,0
2011-01-18,66.945,67.103,66.213,66.403,1138598,0
2011-01-19,66.088,66.204,64.99,65.207,793576,0
2011-01-20,63.146,63.228,62.251,62.957,967762,0
2011-01-21,62.94,63.505,62.849,63.415,603643,0
2011-01-24,63.999,64.613,63.777,64.613,1037845,0
2011-01-25,63.882,64.597,63.751,64.582,1172800,0
2011-01-26,65.655,65.713,65.124,65.443,1110415,0
2011-01-27,65.254,65.484,64.95,65.067,899093,0
2011-01-28,63.867,64.137,63.07,63.383,1158832,0
2011-01-31,64.01,64.697,63.772,63.839,968226,0
2011-02-01,64.114,64.268,63.458,63.563,2332383,0
2011-02-02,64.268,64.333,63.842,64.147,2573993,0
2011-02-03,65.497,65.582,64.982,65.407,839827,0
2011-02-04,64.968,65.245,64.878,65.148,646530,0
2011-02-07,65.385,65.985,65.311,65.762,748861,0
2011-02-08,65.838,66.199,65.704,66.083,774093,0
2011-02-09,66.034,66.304,65.902,66.265,1147132,0
2011-02-10,63.951,64.092,63.346,63.75,1902219,0
2011-02-11,64.266,64.302,63.785,64.201,882572,0
2011-02-14,62.66,62.914,62.595,62.677,788597,0
2011-02-15,63.522,63.637,63.07,63.243,749508,0
2011-02-16,64.243,64.35,63.777,64.266,411248,0
2011-02-18,64.567,65.015,64.507,64.89,414838,0
2011-02-22,63.951,64.642,63.843,64.101,573386,0
2011-02-23,64.74,64.89,63.636,63.66,819191,0
2011-02-24,64.051,64.266,63.793,64.092,497813,0
2011-02-25,64.409,64.675,64.275,64.65,322193,0
2011-02-28,64.31,64.616,64.092,64.226,564366,0
2011-03-01,64.982,65.098,64.384,64.416,735093,0
2011-03-02,64.451,64.79,64.01,64.134,478609,0
2011-03-03,64.6,64.908,64.193,64.826,689840,0
2011-03-04,64.798,65.032,64.283,64.966,697503,0
2011-03-07,64.716,64.899,64.243,64.451,941115,0
2011-03-08,63.92,64.932,63.693,64.776,686322,0
2011-03-09,64.584,64.767,64.283,64.724,450874,0
2011-03-10,63.32,63.769,63.204,63.493,849790,0
2011-03-11,62.648,63.502,62.648,63.254,565615,0
2011-03-14,62.746,63.328,62.713,63.287,798256,0
2011-03-15,60.868,61.516,60.685,61.375,1203768,0
2011-03-16,61.043,61.167,59.228,59.654,1889192,0
2011-03-17,60.885,61.365,60.627,60.877,660584,0
2011-03-18,61.741,61.773,61.217,61.416,610957,0
2011-03-21,62.173,62.538,62.014,62.381,679063,0
2011-03-22,62.048,62.29,61.915,62.098,905329,0
2011-03-23,61.516,62.23,61.441,61.957,890223,0
2011-03-24,61.848,62.43,61.746,62.098,479957,0
2011-03-25,62.048,62.621,61.973,62.346,436886,0
2011-03-28,62.14,62.29,61.949,62.014,866470,0
2011-03-29,61.516,62.182,61.449,62.089,551468,0
2011-03-30,62.648,63.07,62.354,62.928,635851,0
2011-03-31,63.568,63.831,63.263,63.364,460253,0
2011-04-01,63.736,64.25,63.553,63.92,455927,0
2011-04-04,64.184,64.234,63.728,63.803,379840,0
2011-04-05,64.525,65.089,64.393,64.982,537164,0
2011-04-06,65.173,65.531,64.932,65.207,476576,0
2011-04-07,65.032,65.647,64.866,65.167,391808,0
2011-04-08,65.472,65.472,65.058,65.257,332681,0
2011-04-11,65.081,65.216,64.65,64.817,303215,0
2011-04-12,64.667,64.699,63.976,64.084,867429,0
2011-04-13,64.966,65.173,64.558,64.692,405744,0
2011-04-14,64.94,65.24,64.708,65.067,506732,0
2011-04-15,65.157,65.762,65.058,65.531,365073,0
2011-04-18,64.11,64.341,63.585,64.143,665637,0
2011-04-19,65.032,65.431,64.966,65.29,331158,0
2011-04-20,66.154,66.287,65.647,65.681,362644,0
2011-04-21,66.296,66.379,65.896,66.013,327192,0
2011-04-25,65.938,65.963,65.681,65.822,187036,0
2011-04-26,65.822,66.154,65.597,65.896,480098,0
2011-04-27,66.687,67.601,66.579,67.468,747493,0
2011-04-28,66.936,67.625,66.936,67.501,411846,0
2011-04-29,67.509,67.769,67.457,67.644,326166,0
2011-05-02,67.709,68.132,67.693,67.974,482280,0
2011-05-03,67.17,67.543,66.902,67.235,607167,0
2011-05-04,67.193,67.21,66.504,66.895,645854,0
2011-05-05,67.366,67.817,67.128,67.152,1047763,0
2011-05-06,68.499,69.064,67.95,68.282,847293,0
2011-05-09,68.698,68.981,68.348,68.914,512042,0
2011-05-10,69.181,69.579,69.006,69.531,556687,0
2011-05-11,70.295,70.445,69.312,69.696,583798,0
2011-05-12,69.138,69.92,68.865,69.788,571654,0
2011-05-13,69.93,70.045,69.38,69.813,453978,0
2011-05-16,70.186,70.311,69.604,69.688,469262,0
2011-05-17,68.757,69.43,68.557,68.988,636751,0
2011-05-18,68.45,69.138,68.34,68.981,530335,0
2011-05-19,69.481,69.754,68.997,69.631,454926,0
2011-05-20,69.155,69.495,68.723,69.181,341794,0
2011-05-23,67.95,68.216,67.709,67.9,397805,0
2011-05-24,68.333,68.45,67.883,67.908,343657,0
2011-05-25,67.634,68.259,67.575,67.926,328650,0
2011-05-26,68.34,68.73,68.042,68.59,557451,0
2011-05-27,69.662,70.252,69.613,70.037,493663,0
2011-05-31,70.827,70.895,70.378,70.732,622800,0
2011-06-01,70.901,70.925,69.93,70.004,541625,0
2011-06-02,70.476,71.101,70.177,71.008,780444,0
2011-06-03,69.912,70.476,69.845,70.336,572849,0
2011-06-06,70.668,70.769,69.562,69.696,554331,0
2011-06-07,70.144,70.278,69.845,69.845,668468,0
2011-06-08,69.122,69.271,68.849,68.931,634927,0
2011-06-09,69.638,70.351,69.413,70.153,705170,0
2011-06-10,69.754,69.813,68.557,68.723,749139,0
2011-06-13,69.073,69.205,68.649,68.88,392964,0
2011-06-14,69.196,69.231,68.581,68.865,589860,0
2011-06-15,68.057,68.325,67.459,67.709,850586,0
2011-06-16,66.898,67.667,66.82,67.491,660885,0
2011-06-17,67.833,68.017,67.135,67.327,487503,0
2011-06-20,67.484,67.801,67.344,67.543,340052,0
2011-06-21,67.926,68.738,67.841,68.474,552115,0
2011-06-22,67.252,67.675,67.069,67.128,760520,0
2011-06-23,66.429,67.06,66.179,67.036,764872,0
2011-06-24,66.953,67.076,66.545,66.787,547011,0
2011-06-27,67.284,67.775,67.21,67.451,473694,0
2011-06-28,66.852,67.501,66.787,67.309,1189689,0
2011-06-29,67.344,67.643,67.01,67.411,670635,0
2011-06-30,67.533,68.143,67.491,68.059,424788,0
2011-07-01,67.833,68.598,67.684,68.515,756426,0
2011-07-05,70.087,70.137,69.472,69.546,924377,0
2011-07-06,69.469,69.553,68.9,69.298,550540,0
2011-07-07,69.481,69.631,69.164,69.522,288768,0
2011-07-08,69.43,69.788,69.055,69.405,431456,0
2011-07-11,68.183,68.374,67.801,67.974,531004,0
2011-07-12,67.01,67.592,66.895,67.036,705451,0
2011-07-13,67.375,68.057,67.278,67.575,524042,0
2011-07-14,67.684,67.958,66.886,67.043,521605,0
2011-07-15,67.143,67.278,66.646,66.985,702816,0
2011-07-18,66.478,66.661,65.622,66.122,580742,0
2011-07-19,65.869,66.43,65.818,66.217,539265,0
2011-07-20,66.687,67.193,66.42,66.936,543101,0
2011-07-21,67.891,68.64,67.716,68.515,763720,0
2011-07-22,68.566,68.981,68.316,68.757,418019,0
2011-07-25,68.424,68.831,68.216,68.348,558782,0
2011-07-26,69.205,69.623,68.594,69.478,618497,0
2011-07-27,69.113,69.122,67.851,67.95,1020109,0
2011-07-28,68.255,68.662,67.973,68.085,337408,0
2011-07-29,67.761,68.374,67.491,67.533,526156,0
2011-08-01,68.45,68.465,66.618,67.309,604386,0
2011-08-02,66.888,67.185,65.971,66.047,1096486,0
2011-08-03,66.778,67.053,65.914,66.936,866393,0
2011-08-04,66.243,66.6,63.968,63.993,1350922,0
2011-08-05,65.323,65.846,63.843,65.015,1509225,0
2011-08-08,63.41,64.377,61.598,61.665,1291108,0
2011-08-09,62.405,62.728,60.077,62.314,2371585,0
2011-08-10,61.882,62.163,60.293,60.519,2254382,0
2011-08-11,60.8,62.837,60.8,62.482,2761777,0
2011-08-12,63.469,63.941,62.938,63.935,3440833,0
2011-08-15,64.377,65.14,64.341,65.089,442371,0
2011-08-16,64.174,65.563,64.11,64.856,1124177,0
2011-08-17,65.024,65.381,64.567,64.732,803731,0
2011-08-18,63.346,63.41,62.306,62.995,874578,0
2011-08-19,61.319,62.328,60.723,60.81,1394038,0
2011-08-22,62.397,62.496,61.298,61.375,713807,0
2011-08-23,61.649,62.621,61.217,62.564,1518509,0
2011-08-24,60.194,61.508,60.128,61.284,1420537,0
2011-08-25,63.577,63.976,62.821,63.119,1998775,0
2011-08-26,64.29,65.003,63.314,64.715,1251128,0
2011-08-29,65.224,66.346,65.188,66.321,759227,0
2011-08-30,64.979,65.597,64.23,65.207,809281,0
2011-08-31,66.345,67.193,66.26,66.718,897093,0
2011-09-01,66.989,67.303,66.615,66.675,713265,0
2011-09-02,66.462,67.185,66.225,66.957,767224,0
2011-09-06,64.97,65.46,64.179,65.233,1570464,0
2011-09-07,65.962,66.802,65.758,66.802,606385,0
2011-09-08,66.251,66.94,65.837,65.886,562328,0
2011-09-09,65.045,65.299,64.272,64.495,691855,0
2011-09-12,63.246,64.198,63.238,64.128,1069153,0
2011-09-13,64.426,64.835,63.831,64.638,812209,0
2011-09-14,65.376,66.378,64.697,65.937,888373,0
2011-09-15,66.124,66.371,65.445,66.319,702641,0
2011-09-16,66.166,66.778,66.013,66.667,834929,0
2011-09-19,64.528,65.072,64.121,64.715,820025,0
2011-09-20,65.614,66.753,65.335,66.201,528687,0
2011-09-21,65.837,66.132,64.426,64.426,733186,0
2011-09-22,62.627,63.136,62.202,62.914,1173324,0
2011-09-23,62.974,63.925,62.881,63.807,727966,0
2011-09-26,64.91,65.735,64.309,65.656,1109061,0
2011-09-27,67.193,67.915,66.957,67.151,908692,0
2011-09-28,67.311,67.533,65.691,65.716,804498,0
2011-09-29,66.499,66.564,64.885,65.683,1208011,0
2011-09-30,64.744,65.319,64.308,64.46,1087419,0
2011-10-03,64.121,65.166,63.798,63.798,960360,0
2011-10-04,63.008,64.222,62.167,64.164,967828,0
2011-10-05,64.434,65.02,64.019,64.979,658333,0
2011-10-06,64.943,66.633,64.571,66.606,811168,0
2011-10-07,67.635,67.644,66.592,66.701,760460,0
2011-10-10,67.218,67.966,67.218,67.567,452183,0
2011-10-11,67.473,67.815,67.329,67.728,499825,0
2011-10-12,68.287,69.545,68.212,69.315,914968,0
2011-10-13,68.671,69.4,68.467,69.291,591150,0
2011-10-14,69.478,69.928,69.154,69.791,1695920,0
2011-10-17,68.797,68.952,67.509,67.677,1050263,0
2011-10-18,67.754,69.529,67.397,68.908,636762,0
2011-10-19,70.946,71.643,70.478,70.707,915615,0
2011-10-20,70.936,71.192,70.325,70.946,648947,0
2011-10-21,72.118,72.345,71.514,71.931,745487,0
2011-10-24,72.329,72.907,72.243,72.677,664982,0
2011-10-25,71.523,71.6,70.539,70.7,770039,0
2011-10-26,71.685,71.737,70.401,71.6,475290,0
2011-10-27,71.998,72.762,71.31,72.38,665785,0
2011-10-28,72.795,73.008,71.844,71.947,805407,0
2011-10-31,71.782,71.936,70.323,70.357,742951,0
2011-11-01,69.111,70.547,68.89,69.783,938896,0
2011-11-02,69.766,70.02,69.307,69.731,464462,0
2011-11-03,70.836,71.844,70.054,71.768,717429,0
2011-11-04,71.304,71.573,70.471,71.295,505302,0
2011-11-07,70.972,71.853,70.912,71.804,405560,0
2011-11-08,72.159,72.856,71.982,72.762,482998,0
2011-11-09,71.227,71.565,70.309,70.725,535158,0
2011-11-10,71.15,71.166,69.825,70.64,528285,0
2011-11-11,71.565,72.507,71.505,72.482,418770,0
2011-11-14,71.472,71.541,70.785,71.022,715404,0
2011-11-15,71.973,72.399,71.608,72.169,485798,0
2011-11-16,70.378,71.267,70.275,70.418,632974,0
2011-11-17,71.227,71.701,70.598,70.955,721485,0
2011-11-18,70.741,70.895,69.987,70.283,478695,0
2011-11-21,68.774,69.02,68.287,68.746,811919,0
2011-11-22,69.426,70.004,69.07,69.538,642173,0
2011-11-23,68.085,68.237,67.448,67.541,994758,0
2011-11-25,68.188,68.858,67.881,67.924,420396,0
2011-11-28,69.731,70.02,69.41,69.654,554439,0
2011-11-29,69.614,70.717,69.493,70.223,966560,0
2011-11-30,72.348,72.916,72.144,72.675,671465,0
2011-12-01,72.686,73.084,71.853,72.068,561260,0
2011-12-02,71.938,72.016,71.378,71.666,460463,0
2011-12-05,72.38,72.406,71.447,71.888,373583,0
2011-12-06,72.125,72.568,71.829,72.262,427118,0
2011-12-07,72.372,73.263,72.212,73.034,554502,0
2011-12-08,73.186,73.365,72.55,72.669,665883,0
2011-12-09,72.159,72.662,71.991,72.431,839228,0
2011-12-12,72.968,73.052,72.576,72.949,598460,0
2011-12-13,73.263,73.67,72.329,72.517,548938,0
2011-12-14,72.118,72.194,71.371,71.43,929791,0
2011-12-15,71.829,71.906,71.242,71.743,424369,0
2011-12-16,71.685,71.888,70.904,71.227,772228,0
2011-12-19,71.447,71.634,70.928,71.107,824329,0
2011-12-20,71.794,72.159,71.718,72.04,529323,0
2011-12-21,71.643,72.007,71.227,71.906,663967,0
2011-12-22,72.04,72.864,71.829,72.694,649832,0
2011-12-23,72.864,73.17,72.711,73.17,279702,0
2011-12-27,73.212,73.687,73.069,73.561,250485,0
2011-12-28,73.763,73.848,73.255,73.306,274604,0
2011-12-29,73.246,74.002,73.145,73.986,539067,0
2011-12-30,73.875,74.274,73.74,74.215,341374,0
2012-01-03,74.8,75.92,74.664,75.215,993077,0
2012-01-04,74.893,75.121,74.563,74.927,476930,0
2012-01-05,74.588,74.714,74.173,74.714,439778,0
2012-01-06,74.334,74.349,73.561,73.825,363550,0
2012-01-09,74.621,74.621,74.01,74.394,356366,0
2012-01-10,74.698,74.784,74.222,74.425,600124,0
2012-01-11,72.584,73.381,72.413,73.195,800428,0
2012-01-12,73.034,73.288,72.702,73.111,1024108,0
2012-01-13,72.068,72.533,71.685,72.431,992381,0
2012-01-17,73.233,73.344,72.7,72.863,666870,0
2012-01-18,73.101,73.502,72.931,73.458,798028,0
2012-01-19,72.355,72.789,72.287,72.702,935307,0
2012-01-20,73.697,73.697,73.034,73.297,1021567,0
2012-01-23,73.535,73.722,72.939,73.381,885453,0
2012-01-24,74.334,74.706,74.189,74.69,683489,0
2012-01-25,74.927,75.556,74.52,75.522,1309870,0
2012-01-26,76.082,76.107,75.174,75.497,1419013,0
2012-01-27,75.522,75.853,74.96,75.683,1090613,0
2012-01-30,75.131,75.701,75.105,75.556,796130,0
2012-01-31,75.603,75.653,74.906,75.206,460791,0
2012-02-01,76.735,77.338,76.693,77.083,954032,0
2012-02-02,76.574,76.974,76.412,76.906,424526,0
2012-02-03,77.932,78.942,77.618,78.832,1334297,0
2012-02-06,78.773,79.164,78.653,78.97,684532,0
2012-02-07,78.976,79.576,78.821,79.5,725232,0
2012-02-08,78.889,79.077,78.254,78.667,574430,0
2012-02-09,78.968,79.018,78.349,78.968,558106,0
2012-02-10,79.276,79.327,78.968,79.293,692565,0
2012-02-13,79.97,80.445,79.835,80.267,934437,0
2012-02-14,80.292,80.386,79.69,80.386,764687,0
2012-02-15,80.35,80.35,79.387,79.713,1239477,0
2012-02-16,79.841,80.871,79.766,80.871,682153,0
2012-02-17,80.402,80.666,80.142,80.622,485388,0
2012-02-21,79.809,79.858,79.403,79.449,586054,0
2012-02-22,79.524,79.979,79.481,79.799,441277,0
2012-02-23,79.756,80.125,79.473,79.97,383911,0
2012-02-24,80.417,80.564,80.195,80.307,663201,0
2012-02-27,79.858,80.787,79.739,80.478,415149,0
2012-02-28,80.674,81.292,80.538,81.283,554075,0
2012-02-29,82.22,82.408,81.885,82.024,917487,0
2012-03-01,82.52,83.181,82.502,82.941,677761,0
2012-03-02,82.186,82.186,81.62,82.107,477809,0
2012-03-05,83.259,83.517,82.82,83.327,1073979,0
2012-03-06,82.091,82.142,81.197,81.301,1020803,0
2012-03-07,81.481,81.764,81.343,81.55,372158,0
2012-03-08,82.315,82.812,82.271,82.778,551189,0
2012-03-09,83.002,83.181,82.554,83.148,371745,0
2012-03-12,82.957,83.55,82.855,83.156,539561,0
2012-03-13,82.846,83.911,82.83,83.911,521066,0
2012-03-14,83.173,83.265,82.622,82.984,935699,0
2012-03-15,82.511,82.622,82.038,82.451,763939,0
2012-03-16,83.121,83.3,82.451,82.631,659327,0
2012-03-19,82.581,82.794,82.479,82.554,588981,0
2012-03-20,82.005,82.752,81.928,82.622,435054,0
2012-03-21,82.735,83.234,82.615,83.086,401218,0
2012-03-22,82.47,82.941,82.46,82.769,430590,0
2012-03-23,82.228,82.649,81.739,82.572,530911,0
2012-03-26,84.074,84.374,83.927,84.228,625649,0
2012-03-27,84.006,84.116,83.688,83.911,381613,0
2012-03-28,83.79,83.834,82.82,83.156,393565,0
2012-03-29,82.572,83.156,82.401,83.148,419071,0
2012-03-30,82.786,82.976,82.441,82.83,662987,0
2012-04-02,83.603,85.412,83.431,85.214,877299,0
2012-04-03,84.631,84.992,83.713,84.107,535817,0
2012-04-04,83.275,83.679,82.332,83.112,1219077,0
2012-04-05,82.752,83.045,82.47,82.752,356976,0
2012-04-09,82.228,82.846,82.151,82.631,254016,0
2012-04-10,83.053,83.121,81.396,81.629,765081,0
2012-04-11,82.024,82.615,81.971,82.511,602564,0
2012-04-12,83.284,84.417,83.206,83.936,625061,0
2012-04-13,83.292,83.327,82.658,83.121,620311,0
2012-04-16,84.254,84.408,83.713,84.074,801357,0
2012-04-17,85.808,86.04,85.129,85.601,939305,0
2012-04-18,86.675,86.888,86.228,86.734,784940,0
2012-04-19,87.404,87.714,86.811,87.309,790937,0
2012-04-20,87.791,87.791,87.071,87.353,1025626,0
2012-04-23,86.427,86.468,85.525,86.383,553676,0
2012-04-24,86.195,86.82,86.1,86.478,563169,0
2012-04-25,86.864,87.284,86.727,87.122,899686,0
2012-04-26,87.017,87.448,86.905,87.353,470949,0
2012-04-27,87.336,88.055,87.223,87.721,383742,0
2012-04-30,86.779,86.896,86.331,86.794,549418,0
2012-05-01,87.463,87.824,87.274,87.738,785431,0
2012-05-02,87.309,89.48,87.284,89.274,1273084,0
2012-05-03,89.549,89.838,88.7,89.044,849613,0
2012-05-04,89.319,89.456,88.151,88.33,439206,0
2012-05-07,88.031,88.709,88.031,88.57,530407,0
2012-05-08,86.864,87.017,85.688,86.213,1558791,0
2012-05-09,85.232,86.562,85.001,85.911,1308713,0
2012-05-10,85.063,85.568,84.865,84.975,1006063,0
2012-05-11,85.076,86.495,85.076,85.643,403525,0
2012-05-14,84.554,85.643,84.246,85.034,567752,0
2012-05-15,84.95,85.508,84.631,84.829,374319,0
2012-05-16,84.726,84.812,83.885,83.911,752067,0
2012-05-17,83.352,83.49,82.348,82.348,730594,0
2012-05-18,81.275,81.524,80.837,81.181,1020574,0
2012-05-21,81.448,82.357,81.181,82.288,543606,0
2012-05-22,81.524,82.374,81.481,81.841,657065,0
2012-05-23,80.373,80.547,79.44,80.186,864128,0
2012-05-24,80.314,81,80.065,80.743,516796,0
2012-05-25,80.598,81.542,80.598,81.207,564129,0
2012-05-29,82.433,82.649,82.107,82.425,658678,0
2012-05-30,81.979,82.056,81.113,81.113,428263,0
2012-05-31,81.713,82.186,80.82,81.834,499166,0
2012-06-01,80.666,81.078,79.868,80.168,636883,0
2012-06-04,80.254,80.984,79.936,80.564,432039,0
2012-06-05,80.331,80.674,80.134,80.606,347393,0
2012-06-06,82.683,84.176,82.64,84.014,1214593,0
2012-06-07,85.285,85.285,83.688,83.772,565027,0
2012-06-08,84.34,84.865,84.143,84.64,645264,0
2012-06-11,85.361,85.377,83.756,83.911,775917,0
2012-06-12,84.873,85.129,84.143,84.932,698579,0
2012-06-13,85.377,85.696,84.803,85.129,448575,0
2012-06-14,85.354,85.62,85.017,85.275,657834,0
2012-06-15,85.576,85.893,85.172,85.49,667737,0
2012-06-18,85.696,86.589,85.472,86.04,490726,0
2012-06-19,85.601,86.417,85.593,85.782,498534,0
2012-06-20,86.271,87.094,86.065,86.264,683552,0
2012-06-21,86.082,86.581,85.076,85.138,496816,0
2012-06-22,85.859,85.911,85.063,85.327,321702,0
2012-06-25,85.327,85.361,84.478,84.667,740054,0
2012-06-26,85.319,86.313,85.156,86.118,560167,0
2012-06-27,86.786,87.284,86.597,86.727,590374,0
2012-06-28,85.979,87.061,85.448,87.061,478107,0
2012-06-29,88.828,88.828,88.091,88.469,996440,0
2012-07-02,88.348,89.319,88.307,89.319,870626,0
2012-07-03,88.88,89.189,88.57,88.914,417476,0
2012-07-05,88.073,88.33,87.962,88.023,274033,0
2012-07-06,88.339,88.778,88.219,88.495,711756,0
2012-07-09,88.547,88.579,87.738,88.004,426519,0
2012-07-10,89.025,89.121,88.091,88.451,703942,0
2012-07-11,89.353,89.378,88.212,88.716,543026,0
2012-07-12,87.919,88.518,87.533,88.339,361582,0
2012-07-13,88.786,89.73,88.778,89.584,520105,0
2012-07-16,90.001,90.046,89.31,89.593,718252,0
2012-07-17,90.001,90.452,89.669,90.272,729394,0
2012-07-18,90.605,90.813,90.397,90.741,622038,0
2012-07-19,91.2,91.597,90.893,91.129,614114,0
2012-07-20,91.533,91.643,90.381,90.551,1149108,0
2012-07-23,88.923,89.025,88.279,88.528,876112,0
2012-07-24,88.607,88.658,87.507,87.895,659491,0
2012-07-25,88.091,88.716,87.868,88.151,772445,0
2012-07-26,91.542,91.717,91.002,91.327,1168317,0
2012-07-27,91.992,92.505,91.79,92.019,1136159,0
2012-07-30,92.683,93.322,92.607,93.211,1372753,0
2012-07-31,92.914,92.914,91.615,91.763,1029974,0
2012-08-01,93.377,93.841,92.167,92.468,1603311,0
2012-08-02,92.011,92.24,90.741,91.262,1327322,0
2012-08-03,91.262,91.735,91.164,91.542,1550230,0
2012-08-06,91.028,91.291,90.723,90.723,1301436,0
2012-08-07,91.936,92.366,91.55,92.011,498735,0
2012-08-08,92.094,92.277,91.58,91.772,571056,0
2012-08-09,91.671,92.094,91.605,91.772,345799,0
2012-08-10,90.929,92.074,90.758,92.028,325774,0
2012-08-13,91.45,91.735,91.109,91.533,295921,0
2012-08-14,91.901,92.305,91.533,91.854,358225,0
2012-08-15,92.478,92.543,91.965,92.332,793470,0
2012-08-16,91.79,92.103,91.58,91.965,380989,0
2012-08-17,91.038,91.154,90.723,91.019,594046,0
2012-08-20,91.262,91.459,90.813,91.386,396397,0
2012-08-21,91.298,91.432,90.785,90.893,1015807,0
2012-08-22,91.827,91.992,91.002,91.368,1029039,0
2012-08-23,92.011,92.987,91.542,92.23,791766,0
2012-08-24,92.729,93.35,92.128,92.683,591110,0
2012-08-27,92.719,93.155,92.663,92.699,339542,0
2012-08-28,92.719,93.368,92.663,93.211,543266,0
2012-08-29,93.722,93.972,93.387,93.572,362870,0
2012-08-30,95.127,95.278,94.247,94.332,1458125,0
2012-08-31,94.871,94.938,93.452,93.758,1087771,0
2012-09-04,95.617,95.724,95.278,95.483,760387,0
2012-09-05,96.547,97.205,96.269,96.624,1585360,0
2012-09-06,97.614,98.22,97.468,97.77,953328,0
2012-09-07,95.741,96.029,94.928,95.221,1068994,0
2012-09-10,94.416,94.853,94.379,94.416,644266,0
2012-09-11,95.268,95.358,94.626,94.739,800255,0
2012-09-12,93.498,94.028,93.099,93.6,746162,0
2012-09-13,94.199,95.483,93.99,95.278,878051,0
2012-09-14,94.416,95.325,94.322,94.767,582987,0
2012-09-17,95.08,95.512,94.786,94.928,856008,0
2012-09-18,96.499,97.79,96.299,96.749,1146089,0
2012-09-19,96.604,96.806,96.241,96.365,491565,0
2012-09-20,96.729,97.097,96.375,97,628631,0
2012-09-21,97.078,97.537,96.749,96.94,376381,0
2012-09-24,97.097,97.722,96.99,97.527,487441,0
2012-09-25,99.136,99.72,98.102,98.171,981052,0
2012-09-26,98.427,98.545,97.624,97.897,883151,0
2012-09-27,98.397,98.899,98.033,98.604,530696,0
2012-09-28,98.437,98.456,97.672,98.279,623179,0
2012-10-01,99.66,100.25,98.85,99.037,692921,0
2012-10-02,99.343,99.81,98.742,99.037,499695,0
2012-10-03,99.421,99.8,98.89,99.59,781001,0
2012-10-04,101.43,101.61,100.99,101.14,906118,0
2012-10-05,101.55,101.95,100.73,101.04,779839,0
2012-10-08,100.28,100.62,100.17,100.34,360374,0
2012-10-09,99.293,99.51,98.85,98.87,351164,0
2012-10-10,98.506,98.86,98.141,98.328,429277,0
2012-10-11,99.352,99.392,98.634,98.801,362227,0
2012-10-12,99.116,99.421,98.771,98.919,384669,0
2012-10-15,99.75,99.77,98.929,99.333,444028,0
2012-10-16,100.51,100.52,99.9,100.38,391852,0
2012-10-17,99.58,100.24,99.54,99.91,514737,0
2012-10-18,98.486,99.047,98.486,98.575,479314,0
2012-10-19,99.037,99.116,98.289,98.397,324446,0
2012-10-22,99.461,99.6,98.427,98.899,401319,0
2012-10-23,97.497,97.634,96.767,97.39,431834,0
2012-10-24,98.2,98.545,97.926,98.092,333543,0
2012-10-25,99.65,100.09,99.293,99.412,483242,0
2012-10-26,99.471,99.8,98.84,99.264,407193,0
2012-10-31,99.71,100.06,99.244,99.58,688156,0
2012-11-01,101.08,101.54,100.92,101.34,525654,0
2012-11-02,101,101.26,100.17,100.45,407864,0
2012-11-05,100.2,100.34,99.471,99.66,1410078,0
2012-11-06,100.93,101.34,100.56,101.25,450729,0
2012-11-07,100.54,115.15,99.56,100.44,472417,0
2012-11-08,99.97,100.38,99.244,99.343,421099,0
2012-11-09,99.7,100.16,99.392,99.96,983362,0
2012-11-12,99.95,100.18,99.412,99.421,488922,0
2012-11-13,100.21,100.86,99.95,100.56,510791,0
2012-11-14,100.49,100.67,99.64,99.82,598750,0
2012-11-15,99.5,99.92,99.392,99.79,674208,0
2012-11-16,99.99,99.99,99.018,99.71,566467,0
2012-11-19,100.51,101.68,100.51,101.43,575912,0
2012-11-20,102.36,102.68,102.07,102.56,485794,0
2012-11-21,102.44,102.84,102.03,102.64,756728,0
2012-11-23,105.11,105.23,104.67,105.21,554632,0
2012-11-26,104.56,104.63,104.15,104.33,552928,0
2012-11-27,105.08,105.18,104.45,104.49,797061,0
2012-11-28,104.42,104.98,104.11,104.84,649534,0
2012-11-29,104.47,104.86,104.26,104.66,931916,0
2012-11-30,103.96,104.41,103.68,104.24,678463,0
2012-12-03,104.31,104.6,104,104.2,823199,0
2012-12-04,104.58,104.6,103.99,104.2,533740,0
2012-12-05,104.46,104.5,103.88,104.16,564255,0
2012-12-06,104.47,104.47,103.7,103.77,351447,0
2012-12-07,104.87,105.04,104.47,105,681312,0
2012-12-10,105.49,105.81,105.22,105.59,570943,0
2012-12-11,104.28,104.6,103.48,103.74,694294,0
2012-12-12,103.91,104.14,103.39,103.39,460325,0
2012-12-13,103.35,103.49,102.79,102.92,461423,0
2012-12-14,103.43,103.74,102.64,102.74,790115,0
2012-12-17,103.3,103.75,103.21,103.62,696872,0
2012-12-18,103.43,104.24,103.4,104.23,854554,0
2012-12-19,104.91,105.01,103.51,103.68,889780,0
2012-12-20,104.99,105,104.47,104.53,1574448,0
2012-12-21,102.53,102.99,101.55,101.8,981544,0
2012-12-24,102.67,102.67,101.13,101.67,302055,0
2012-12-26,101.56,102.29,101.33,101.74,406677,0
2012-12-27,102.06,102.07,101.39,101.83,685993,0
2012-12-28,101.43,101.82,101.22,101.3,479330,0
2012-12-31,100.86,101.87,100.7,101.62,469871,0
2013-01-02,103.65,103.72,102.75,103.6,521493,0
2013-01-03,102.02,102.82,102,102.32,562838,0
2013-01-04,101.19,102.21,101.14,102.15,663260,0
2013-01-07,101.49,101.75,101.29,101.75,649534,0
2013-01-08,101.4,101.6,100.9,101.4,366557,0
2013-01-09,100.55,101.1,100.42,100.57,741558,0
2013-01-10,99.84,100.72,99.84,100.56,1226497,0
2013-01-11,101.4,101.43,100.49,100.98,574826,0
2013-01-14,100.02,100.73,100,100.58,686134,0
2013-01-15,100.17,101.4,100.14,101.04,561456,0
2013-01-16,100.29,101.3,100.26,101.3,554537,0
2013-01-17,102.14,102.25,101.7,102.2,353972,0
2013-01-18,102.6,102.68,102.02,102.6,398327,0
2013-01-22,101.66,102.24,101.42,102.12,660599,0
2013-01-23,103.01,103.46,102.86,102.89,416303,0
2013-01-24,102.31,102.95,102.17,102.42,409418,0
2013-01-25,102.61,102.89,102.12,102.89,440302,0
2013-01-28,102.55,102.63,101.82,102.15,545961,0
2013-01-29,102.82,103.11,102.64,102.92,340651,0
2013-01-30,103.19,103.3,102.02,102.25,647786,0
2013-01-31,104.35,104.65,103.51,103.99,854131,0
2013-02-01,105.96,105.97,104.44,104.52,576226,0
2013-02-04,104.08,104.4,102.92,103.07,576236,0
2013-02-05,103.19,103.27,102.4,102.48,407183,0
2013-02-06,102.67,102.91,101.94,102.86,452207,0
2013-02-07,103.43,103.65,102.46,102.9,557619,0
2013-02-08,103.83,104.23,103.73,103.88,650818,0
2013-02-11,102.9,103.12,102.1,102.28,441665,0
2013-02-12,102.84,103.47,102.69,103.02,379049,0
2013-02-13,103.89,103.93,103.06,103.46,541006,0
2013-02-14,104.26,104.64,103.77,104.12,732855,0
2013-02-15,104.28,105.09,104.06,104.58,467804,0
2013-02-19,104.6,104.83,104.23,104.73,513895,0
2013-02-20,104.87,105.11,103.89,103.95,414844,0
2013-02-21,103.51,103.83,102.94,103.49,455527,0
2013-02-22,104.89,105.56,104.32,105.4,793040,0
2013-02-25,103.21,103.76,102.96,103.04,792754,0
2013-02-26,103.61,104.27,103.13,103.45,601397,0
2013-02-27,103.63,104.52,103.42,104.31,361292,0
2013-02-28,105.02,105.79,104.98,105.35,759456,0
2013-03-01,104.22,104.6,104.03,104.46,371645,0
2013-03-04,104.87,105.44,104.37,105.38,435072,0
2013-03-05,106.15,106.43,106,106.3,609955,0
2013-03-06,106.19,106.59,105.8,106.06,586657,0
2013-03-07,106.39,106.44,105.62,105.72,352357,0
2013-03-08,105.22,105.28,104.74,105.14,756024,0
2013-03-11,104.92,105.09,104.77,104.91,924698,0
2013-03-12,104.84,105.37,104.64,105.01,1303216,0
2013-03-13,104.7,104.74,104.26,104.66,452119,0
2013-03-14,105.42,107.15,105.14,107.09,896218,0
2013-03-15,106.9,107.32,106.44,106.56,709592,0
2013-03-18,106.79,107.37,106.32,106.45,778392,0
2013-03-19,107.99,108.77,107.62,108.24,891512,0
2013-03-20,109,109.03,107.76,108.07,564109,0
2013-03-21,107.1,108.07,107,107.43,426160,0
2013-03-22,108.27,109.3,108.17,109.03,746921,0
2013-03-25,108.83,109.3,108.25,108.51,565851,0
2013-03-26,107.85,108.5,107.73,108.45,676085,0
2013-03-27,107.29,108.73,107.19,108.62,514298,0
2013-03-28,110.04,111.31,109.96,110.75,525917,0
2013-04-01,110.83,111.05,110.43,110.5,389329,0
2013-04-02,110.62,111.45,110.49,111.21,972281,0
2013-04-03,112.1,112.21,110.55,110.66,459599,0
2013-04-04,108.76,110,108.72,109.79,487802,0
2013-04-05,107.42,108.26,107.02,108.17,831491,0
2013-04-08,109.12,109.14,108.2,108.48,571794,0
2013-04-09,105.86,106.91,105.48,106.5,926326,0
2013-04-10,106.08,108,106.03,107.17,670572,0
2013-04-11,107.7,108.63,107.51,108.27,407672,0
2013-04-12,107.87,108.12,107.17,108.04,457264,0
2013-04-15,107.24,107.83,106.49,106.51,533876,0
2013-04-16,106.79,106.89,105.62,106.44,418309,0
2013-04-17,106.66,106.91,105.49,105.97,337764,0
2013-04-18,106.74,106.84,105.91,106.08,359158,0
2013-04-19,106.31,106.61,105.85,106.46,1893373,0
2013-04-22,105.68,106.22,105.24,106.04,696252,0
2013-04-23,107.17,108.43,107.01,108.35,677664,0
2013-04-24,106.59,107.4,106.37,106.67,1085861,0
2013-04-25,106.58,106.82,105.52,105.71,959780,0
2013-04-26,105.85,106.15,105.71,105.91,631524,0
2013-04-29,106.46,107.1,106.2,106.83,962277,0
2013-04-30,107.1,107.61,106.58,107.54,731467,0
2013-05-01,108.05,108.42,107.51,107.59,592545,0
2013-05-02,107.36,108.13,107.27,108.08,368393,0
2013-05-03,108.4,108.66,108.01,108.64,544821,0
2013-05-06,108.58,108.59,107.82,107.86,328888,0
2013-05-07,107.89,108.35,107.29,108.2,412997,0
2013-05-08,108.16,109.4,108.14,108.74,371528,0
2013-05-09,108.43,108.88,108.06,108.2,491086,0
2013-05-10,109.16,109.36,108.81,109.05,421894,0
2013-05-13,109.73,109.93,109.48,109.59,323232,0
2013-05-14,109.9,111.14,109.75,110.69,502338,0
2013-05-15,110.05,110.51,110.03,110.41,511674,0
2013-05-16,110.25,110.63,109.86,109.97,487838,0
2013-05-17,107.95,108.59,107.81,108.43,755019,0
2013-05-20,109.22,109.69,109.05,109.11,790351,0
2013-05-21,107.97,108.98,107.62,108.32,548756,0
2013-05-22,108.56,109.63,108.01,108.39,931430,0
2013-05-23,107.29,107.45,105.93,107.2,465038,0
2013-05-24,107.1,107.87,107.04,107.67,503093,0
2013-05-28,109.08,109.46,108.05,108.18,444592,0
2013-05-29,107.22,107.22,105.13,105.27,1090735,0
2013-05-30,105.32,105.94,105.21,105.33,511635,0
2013-05-31,104.23,104.77,104.01,104.07,537361,0
2013-06-03,104.95,105.36,104.26,104.97,899371,0
2013-06-04,105.77,105.87,104.59,104.87,682786,0
2013-06-05,104.78,104.8,103.35,103.38,562113,0
2013-06-06,103.85,104.76,103.43,104.62,786505,0
2013-06-07,105.12,107.27,104.96,107.05,1052346,0
2013-06-10,106.37,106.94,105.82,106.9,788867,0
2013-06-11,104,104.67,103.88,104.15,614020,0
2013-06-12,105.21,105.23,103.71,103.82,309057,0
2013-06-13,103.92,105.35,103.71,105.15,427487,0
2013-06-14,103.73,104.31,103.5,103.65,571329,0
2013-06-17,105.34,105.75,104.27,104.67,572260,0
2013-06-18,103.32,104.24,103.19,103.76,690602,0
2013-06-19,105.49,106.49,104.34,104.42,961983,0
2013-06-20,101.77,101.99,99.73,100.05,1159972,0
2013-06-21,101.77,101.78,99.58,100.06,693241,0
2013-06-24,98.712,100.34,98.456,99.97,1175612,0
2013-06-25,101.41,101.83,100.87,101.4,1468265,0
2013-06-26,101.92,101.93,101.02,101.21,745405,0
2013-06-27,100.8,102.06,100.79,101.25,480084,0
2013-06-28,101.34,101.72,100.36,101.16,859605,0
2013-07-01,102.35,103.92,102.34,102.97,622484,0
2013-07-02,101.98,102.55,101.43,101.94,337951,0
2013-07-03,101.83,102.4,101.56,102.12,241246,0
2013-07-05,103.66,103.85,102.81,103.39,361148,0
2013-07-08,104.94,104.97,104.11,104.39,543258,0
2013-07-09,104.88,104.91,104.08,104.67,331032,0
2013-07-10,103.99,105.3,103.86,104.78,433586,0
2013-07-11,107.17,108.15,106.76,108.1,587075,0
2013-07-12,106.76,106.95,105.89,106.28,492445,0
2013-07-15,106.92,107.44,106.7,107.38,414239,0
2013-07-16,106.78,107.06,106.16,106.86,396925,0
2013-07-17,107.39,107.58,106.63,107.15,378576,0
2013-07-18,108.31,108.57,108.15,108.47,577484,0
2013-07-19,109.28,109.99,109.16,109.94,844829,0
2013-07-22,110.22,110.7,109.79,109.84,351243,0
2013-07-23,110.14,110.17,109.19,109.52,490343,0
2013-07-24,109.52,109.53,108.18,108.28,503646,0
2013-07-25,107.19,108.19,107.11,108.04,359267,0
2013-07-26,106.5,107.65,106.2,107.61,392421,0
2013-07-29,107.56,108.14,107.51,108.01,306198,0
2013-07-30,108.49,108.54,106.82,106.95,407091,0
2013-07-31,109.07,110.64,109.02,110.3,789660,0
2013-08-01,110.65,111.05,110.27,110.71,1126936,0
2013-08-02,110.76,111.87,110.33,111.79,406893,0
2013-08-05,113.44,113.88,113.24,113.82,552575,0
2013-08-06,115.16,115.96,114.84,115.51,636348,0
2013-08-07,115.06,115.2,114.4,114.76,459498,0
2013-08-08,115.81,116.15,115.14,115.73,272513,0
2013-08-09,114.84,115.88,114.81,115.19,290653,0
2013-08-12,113.12,113.9,113.04,113.59,505036,0
2013-08-13,114,114.79,113.31,114.35,466595,0
2013-08-14,115.58,115.8,114.78,114.82,357737,0
2013-08-15,112.23,112.67,111.54,112.39,407536,0
2013-08-16,112.91,112.92,111.98,112.62,420153,0
2013-08-19,113.42,114.05,113.21,113.34,1009034,0
2013-08-20,112.07,113.33,111.86,112.54,426158,0
2013-08-21,112.35,112.76,111.65,111.83,358793,0
2013-08-22,111.62,112.16,111.38,111.54,376211,0
2013-08-23,111.84,112.23,111.4,112.19,358471,0
2013-08-26,112.3,112.31,111.78,112.05,369277,0
2013-08-27,110.64,111.46,110.6,110.82,643232,0
2013-08-28,109.93,110.54,109.71,110.24,1131657,0
2013-08-29,110.43,111.11,110.34,110.49,269204,0
2013-08-30,109.91,110.13,109.07,109.49,432704,0
2013-09-03,110.31,110.65,109.55,110.07,385276,0
2013-09-04,109.18,110.56,109.12,110.47,347846,0
2013-09-05,109.89,110.41,109.74,109.83,384503,0
2013-09-06,110.9,111.11,109.98,110.3,975638,0
2013-09-09,110.32,111.21,110.3,111.12,294447,0
2013-09-10,111.32,111.8,111.14,111.6,417851,0
2013-09-11,111.44,112.63,111.32,112.61,1017127,0
2013-09-12,112.51,112.76,112.14,112.67,389674,0
2013-09-13,113.39,113.98,113.06,113.95,429843,0
2013-09-16,115.34,115.44,114.18,114.39,272616,0
2013-09-17,115,115.74,114.9,115.06,373359,0
2013-09-18,115.24,117.46,114.86,117.15,541393,0
2013-09-19,119.52,119.65,117.61,117.63,656409,0
2013-09-20,116.84,116.84,115.54,115.61,929853,0
2013-09-23,117.22,117.58,116.91,117.24,914141,0
2013-09-24,116.25,116.3,115.28,115.56,551414,0
2013-09-25,114.26,114.48,113.68,114.2,412462,0
2013-09-26,113.83,114.32,113.35,114.01,310357,0
2013-09-27,113.15,114.11,112.99,113.76,273793,0
2013-09-30,113.13,113.8,112.85,113.41,582409,0
2013-10-01,112.46,113.75,112.27,113.59,310091,0
2013-10-02,111.95,113.13,111.84,113.07,388091,0
2013-10-03,112.63,112.95,112.02,112.34,661842,0
2013-10-04,111.5,112.43,111.42,112.14,518504,0
2013-10-07,111.74,112.47,111.59,112.05,381866,0
2013-10-08,110.93,111.3,109.95,109.95,558271,0
2013-10-09,108.54,109,107.93,108.74,677394,0
2013-10-10,108.65,110.66,108.65,110.66,550408,0
2013-10-11,111.87,112.97,111.79,112.93,406999,0
2013-10-14,111.91,112.64,111.58,112.5,327630,0
2013-10-15,110.91,110.98,109.6,109.81,842132,0
2013-10-16,111.07,111.24,110.17,110.61,432007,0
2013-10-17,112.07,113.52,111.98,113.52,639359,0
2013-10-18,114.99,115.53,114.4,115.11,860774,0
2013-10-21,115.08,116.04,114.97,115.98,713852,0
2013-10-22,116.86,117.88,116.7,117.07,516683,0
2013-10-23,117.24,117.25,116.71,116.93,446887,0
2013-10-24,116.3,116.71,116.03,116.23,408547,0
2013-10-25,116.76,117,116.2,117,345754,0
2013-10-28,116.79,117.55,116.64,117.06,380878,0
2013-10-29,116.43,116.76,115.95,116.64,323430,0
2013-10-30,116.14,116.19,114.86,115.3,411823,0
2013-10-31,114.92,115.1,113.73,113.85,765472,0
2013-11-01,112.71,113.34,112.41,113.26,663988,0
2013-11-04,114.04,114.08,113.3,113.72,289076,0
2013-11-05,113.63,114.37,113.22,114.08,266579,0
2013-11-06,114.71,115.07,114.56,115.03,273183,0
2013-11-07,114.97,114.97,113.91,113.98,382373,0
2013-11-08,114.45,114.89,113.9,114.89,259414,0
2013-11-11,115.02,115.59,114.94,115.25,255013,0
2013-11-12,114.5,114.95,114.06,114.63,273615,0
2013-11-13,113.68,114.93,113.64,114.88,278831,0
2013-11-14,114.81,115.29,114.74,115.26,362762,0
2013-11-15,114.97,115.99,114.84,115.99,269836,0
2013-11-18,116.94,117.07,116.16,116.25,339363,0
2013-11-19,115.79,116.86,115.74,116.65,769560,0
2013-11-20,115.85,116.37,114.6,114.89,361066,0
2013-11-21,115.23,115.34,114.59,115.12,369534,0
2013-11-22,114.31,114.84,114.15,114.72,273195,0
2013-11-25,115.51,115.71,114.93,115.03,391703,0
2013-11-26,113.88,114.43,113.81,114.03,433774,0
2013-11-27,114.78,114.8,114.02,114.35,382354,0
2013-11-29,114.53,114.53,113.78,113.93,150488,0
2013-12-02,113.35,113.44,112.49,112.55,335266,0
2013-12-03,112.02,112.42,111.72,112.22,472303,0
2013-12-04,111.64,112.69,111.62,112.42,455163,0
2013-12-05,112.03,112.36,111.33,111.44,318987,0
2013-12-06,112.29,113.09,112.09,112.93,295989,0
2013-12-09,112.57,113.5,112.42,113.21,371272,0
2013-12-10,113.19,113.65,112.78,113.27,597002,0
2013-12-11,112.7,112.83,111.4,111.54,501963,0
2013-12-12,110.66,110.87,109.79,109.99,356666,0
2013-12-13,110.56,110.66,109.77,109.99,282164,0
2013-12-16,111.77,113.14,111.72,112.87,623358,0
2013-12-17,112.42,112.6,111.42,112.14,441056,0
2013-12-18,112.81,114.87,112.31,114.83,535428,0
2013-12-19,114.12,114.77,113.87,114.63,371569,0
2013-12-20,114.05,114.47,113.75,113.8,418571,0
2013-12-23,113.99,115.04,113.99,114.46,349544,0
2013-12-24,114.8,114.95,114.49,114.94,120442,0
2013-12-26,115,115.9,114.94,115.76,212153,0
2013-12-27,117.22,117.62,116.83,117.39,526786,0
2013-12-30,116.9,117.76,116.77,117.24,344764,0
2013-12-31,117.98,118.18,117.7,118.16,330010,0
2014-01-02,117.24,117.24,116.14,116.42,478053,0
2014-01-03,116.61,117.36,116.33,116.72,390848,0
2014-01-06,116.31,116.72,115.71,115.71,312333,0
2014-01-07,115.83,115.94,115.12,115.63,417356,0
2014-01-08,114.48,115.21,113.92,114.42,578761,0
2014-01-09,113.27,114.89,113.22,114.74,496801,0
2014-01-10,115.64,117.3,115.64,117.19,471534,0
2014-01-13,116.74,117.34,116.25,116.48,570941,0
2014-01-14,118,118.17,117.39,118.13,489262,0
2014-01-15,116.23,116.68,115.9,116.62,516877,0
2014-01-16,115.24,115.41,114.86,115.27,652128,0
2014-01-17,114.3,114.45,113.55,113.9,600787,0
2014-01-21,117.37,117.56,116.73,117.56,858154,0
2014-01-22,118.53,118.68,118.03,118.46,482587,0
2014-01-23,117.55,117.73,116.82,117.09,600582,0
2014-01-24,115.34,115.52,114.01,114.03,655030,0
2014-01-27,113.8,114.28,112.76,113.05,491798,0
2014-01-28,113.36,113.57,112.74,113.41,504281,0
2014-01-29,112.3,113.55,112.06,113.41,677254,0
2014-01-30,108.49,108.98,107.28,107.51,2099449,0
2014-01-31,105.73,107.4,105.44,107.13,1418795,0
2014-02-03,106.3,106.38,103.82,104.12,1598863,0
2014-02-04,103.72,104.04,103.2,103.8,1096168,0
2014-02-05,102.61,104.38,102.58,104.27,773254,0
2014-02-06,104.83,106.78,104.82,106.66,689903,0
2014-02-07,107.13,107.41,106.36,107.19,436929,0
2014-02-10,107.59,107.98,107.31,107.93,503830,0
2014-02-11,108.17,109.3,108.17,109.23,486839,0
2014-02-12,109.62,109.9,109.26,109.78,404044,0
2014-02-13,108.14,109.07,108.06,108.99,800839,0
2014-02-14,109.47,110.72,109.38,110.72,507410,0
2014-02-18,111.89,112,111.48,111.61,621000,0
2014-02-19,112.69,113.78,112.61,112.82,721915,0
2014-02-20,112.88,113.5,112.31,113.23,555287,0
2014-02-21,113.15,113.37,112.35,112.4,363908,0
2014-02-24,112.63,113.94,112.45,113.38,415345,0
2014-02-25,113.6,113.92,112.62,113.04,597602,0
2014-02-26,112.76,113.18,112.39,112.53,558547,0
2014-02-27,112.37,113.24,112.1,112.97,337455,0
2014-02-28,113.7,113.77,112.75,113.35,456132,0
2014-03-03,111.42,111.76,110.72,111.19,571810,0
2014-03-04,113.56,113.58,112.61,112.9,434208,0
2014-03-05,112.6,112.82,112.06,112.39,610634,0
2014-03-06,112.21,112.89,112.14,112.55,690191,0
2014-03-07,112.1,112.35,111.07,111.77,436682,0
2014-03-10,110.66,111.86,110.57,111.79,696368,0
2014-03-11,111.46,112.03,110.63,110.87,348193,0
2014-03-12,108.88,109.76,108.65,109.16,727829,0
2014-03-13,110.07,110.32,107.89,108.22,498832,0
2014-03-14,108.6,109.85,108.58,108.91,399938,0
2014-03-17,108.03,108.44,107.13,107.39,1082754,0
2014-03-18,107.42,108.19,107.42,108.03,473085,0
2014-03-19,107,108.02,106.39,106.94,672906,0
2014-03-20,106.26,107.4,106.26,107.22,535134,0
2014-03-21,107.34,107.9,106.75,106.85,1233907,0
2014-03-24,108.4,108.84,107.79,108.48,932625,0
2014-03-25,109.73,111.08,109.3,110.76,1158702,0
2014-03-26,110.03,110.48,109.49,109.55,1006398,0
2014-03-27,110.96,112.34,110.92,111.81,555515,0
2014-03-28,111.96,112.62,111.96,112.52,445113,0
2014-03-31,112.78,112.82,111.87,112.34,270219,0
2014-04-01,110.9,111.86,110.85,111.24,713930,0
2014-04-02,110.28,110.66,110.05,110.4,762832,0
2014-04-03,110.28,110.41,109.82,110.27,314915,0
2014-04-04,110.73,111.99,110.54,110.77,425850,0
2014-04-07,111.41,111.54,110.87,110.87,357529,0
2014-04-08,113.15,113.74,112.76,113.58,700426,0
2014-04-09,115.1,115.1,113.62,114.4,677650,0
2014-04-10,114.67,114.99,113.41,113.52,592583,0
2014-04-11,112.43,113.38,112.43,112.79,407015,0
2014-04-14,116.4,116.5,115.11,115.85,867432,0
2014-04-15,115.4,115.77,114.7,115.55,669223,0
2014-04-16,115.88,115.93,114.8,115.29,705078,0
2014-04-17,110.97,111.79,110.73,111.62,979580,0
2014-04-21,112.25,112.25,111.7,111.82,361614,0
2014-04-22,113.08,113.08,111.43,111.77,878637,0
2014-04-23,110.68,110.89,109.84,110.06,658986,0
2014-04-24,109.77,109.97,109.53,109.71,558713,0
2014-04-25,109.86,110.01,109.49,109.9,383123,0
2014-04-28,110.35,110.92,110.01,110.56,539048,0
2014-04-29,110.62,111.01,110.46,110.65,317155,0
2014-04-30,111.09,111.09,110.08,110.7,627800,0
2014-05-01,111.58,111.86,111.24,111.54,382551,0
2014-05-02,110.97,111.64,110.77,111.41,266787,0
2014-05-05,110.8,111.67,110.53,111.64,203140,0
2014-05-06,111.85,112.23,111.67,111.71,276702,0
2014-05-07,111.47,112.21,111.46,111.87,364509,0
2014-05-08,111.7,112.22,111.62,111.9,304515,0
2014-05-09,113.01,113.07,112.31,112.72,413767,0
2014-05-12,113.28,113.53,113.02,113.44,285962,0
2014-05-13,113.71,113.98,113.17,113.52,346620,0
2014-05-14,113.86,114.05,113.37,113.61,422981,0
2014-05-15,115.13,115.96,114.86,115.49,656842,0
2014-05-16,117.79,118.04,117.19,117.75,771317,0
2014-05-19,117.11,117.29,116.31,116.71,365431,0
2014-05-20,115.77,116,114.99,115.19,338037,0
2014-05-21,116.06,116.56,115.74,116.54,367926,0
2014-05-22,117.17,117.44,116.66,116.79,357437,0
2014-05-23,115.31,115.63,114.99,115.45,281945,0
2014-05-27,115.36,115.61,114.96,115.3,235489,0
2014-05-28,113.33,113.66,112.94,113.3,462865,0
2014-05-29,115.15,115.53,114.7,115.2,364950,0
2014-05-30,116.04,116.55,115.75,116.11,353024,0
2014-06-02,115.69,115.73,114.89,115.34,721956,0
2014-06-03,115.26,116.9,115.03,116.13,1029415,0
2014-06-04,115.91,116.19,114.96,115.65,469752,0
2014-06-05,115.13,116.06,115.05,115.69,340466,0
2014-06-06,114.21,114.38,113.43,114.31,615341,0
2014-06-09,114.19,114.95,114.1,114.74,512737,0
2014-06-10,114.46,115.6,114.39,115.34,474363,0
2014-06-11,115.24,115.75,115.05,115.54,306875,0
2014-06-12,116.68,117.08,116.1,116.55,348569,0
2014-06-13,116.61,116.8,115.87,116.06,615753,0
2014-06-16,115.68,115.99,115.32,115.56,299078,0
2014-06-17,115.25,115.82,115.17,115.8,378923,0
2014-06-18,114.17,114.71,113.37,114.64,778157,0
2014-06-19,114.4,114.6,113.78,114.09,687012,0
2014-06-20,114.13,114.57,113.92,114.24,469974,0
2014-06-23,112.61,113.19,112.58,113.11,569635,0
2014-06-24,112.94,113.41,112.82,112.99,488039,0
2014-06-25,112.74,113.43,112.74,113.38,354419,0
2014-06-26,112.71,112.87,111.82,112.07,2019972,0
2014-06-27,113.3,113.92,112.82,113.77,823545,0
2014-06-30,115.24,115.38,114.53,114.75,844740,0
2014-07-01,117.65,117.98,117.04,117.52,1007153,0
2014-07-02,116.97,117.56,116.86,117.06,601576,0
2014-07-03,117.49,117.95,117.38,117.59,260944,0
2014-07-07,117.11,117.54,116.77,117.2,359522,0
2014-07-08,115.85,116.17,115.3,115.64,420696,0
2014-07-09,114.81,115.44,114.7,115.34,414673,0
2014-07-10,114.35,114.89,114.16,114.88,312796,0
2014-07-11,113.74,114.52,113.61,114.35,425093,0
2014-07-14,115.38,115.39,114.8,114.96,324677,0
2014-07-15,114.52,114.81,113.6,113.64,472818,0
2014-07-16,114.1,114.18,113.33,113.53,436958,0
2014-07-17,112.88,113.25,111.89,112.02,652216,0
2014-07-18,111.66,112.18,111.56,111.97,1140378,0
2014-07-21,111.59,111.98,111.32,111.63,957738,0
2014-07-22,111.9,112.11,111.77,111.94,626660,0
2014-07-23,112.42,112.42,111.86,112.07,640334,0
2014-07-24,111.89,112,111.65,111.69,530439,0
2014-07-25,110.66,110.91,110,110.31,1157546,0
2014-07-28,110.56,110.56,109.61,109.96,753592,0
2014-07-29,111.04,111.18,110.2,110.26,1034162,0
2014-07-30,109.82,109.92,108.69,109.33,665617,0
2014-07-31,109.24,109.28,108.33,108.39,592050,0
2014-08-01,107.34,108.33,107.11,107.55,892101,0
2014-08-04,107.87,107.87,106.73,107.31,737009,0
2014-08-05,107.56,107.71,107.13,107.36,706069,0
2014-08-06,106.12,107.14,106.12,107.01,949774,0
2014-08-07,106.27,106.47,105.4,105.6,826978,0
2014-08-08,103.5,105.46,103.25,105.41,1450785,0
2014-08-11,104.64,105.14,104.57,104.75,1048966,0
2014-08-12,105.16,105.84,104.99,105.71,505063,0
2014-08-13,105.26,105.62,105.1,105.3,579124,0
2014-08-14,106.02,106.38,105.78,106.38,431229,0
2014-08-15,107.37,107.67,106.22,106.73,480004,0
2014-08-18,107.6,107.66,107.1,107.47,508617,0
2014-08-19,107.28,107.96,107.23,107.75,316734,0
2014-08-20,106.94,107.2,106.76,106.94,377332,0
2014-08-21,107.31,107.87,107.2,107.29,368511,0
2014-08-22,106.97,107.07,106.43,106.51,424762,0
2014-08-25,107.2,107.59,106.63,107.21,539964,0
2014-08-26,107.16,107.64,106.52,106.52,470381,0
2014-08-27,107.33,107.35,106.93,107.1,505463,0
2014-08-28,107.7,108.12,107.51,107.63,747241,0
2014-08-29,108.39,108.39,107.44,108.08,930924,0
2014-09-02,108.45,108.45,107.79,108.11,784764,0
2014-09-03,109.53,109.53,108.52,108.67,774865,0
2014-09-04,109.54,109.81,109.16,109.54,936847,0
2014-09-05,108.58,109.07,108.55,109.04,371318,0
2014-09-08,107.54,107.85,107.33,107.66,783842,0
2014-09-09,108.67,108.8,107.66,108.03,519741,0
2014-09-10,108.42,108.63,108.1,108.49,535236,0
2014-09-11,108.07,108.2,107.37,108.11,455966,0
2014-09-12,108.13,108.18,107.53,107.93,313924,0
2014-09-15,109.97,110.31,108.42,110.05,592606,0
2014-09-16,110.2,110.32,109.59,109.9,521035,0
2014-09-17,109.54,109.63,108.22,108.51,529347,0
2014-09-18,109.37,109.59,108.65,109.16,670588,0
2014-09-19,110.64,110.64,109.27,109.44,606768,0
2014-09-22,109.16,109.27,108.59,108.87,685300,0
2014-09-23,107.16,107.63,106.59,106.82,920635,0
2014-09-24,107.51,108.13,107.17,108.06,532221,0
2014-09-25,107.59,107.59,106.3,106.3,558685,0
2014-09-26,105.96,106.19,105.46,105.8,372043,0
2014-09-29,104.58,105.3,104.39,105.02,576892,0
2014-09-30,105.57,106.67,105.44,105.94,549631,0
2014-10-01,104.76,105.17,104.17,104.34,465339,0
2014-10-02,105.32,105.32,103.98,104.4,690961,0
2014-10-03,102.7,103.28,102.3,103.06,1093930,0
2014-10-06,103.38,104.27,103.36,104.18,680169,0
2014-10-07,103.27,103.51,102.41,102.43,514864,0
2014-10-08,102.54,104.64,102.47,104.57,566825,0
2014-10-09,104.58,104.91,103.26,103.35,353438,0
2014-10-10,102.38,102.71,101.8,101.83,591143,0
2014-10-13,101.47,102.31,101.02,101.08,462444,0
2014-10-14,100.91,101.46,100.48,100.85,672692,0
2014-10-15,101.41,101.77,99.333,100.76,848181,0
2014-10-16,100.53,101.88,100.34,101.12,871043,0
2014-10-17,101.8,103.94,101.69,103.6,934790,0
2014-10-20,103.13,104.13,103.06,104.09,624115,0
2014-10-21,103.99,104.41,103.86,104.18,826671,0
2014-10-22,103.03,103.67,102.83,102.85,524029,0
2014-10-23,104.12,104.98,103.96,104.54,600542,0
2014-10-24,104.56,105.48,104.55,105.28,375629,0
2014-10-27,104.84,105.57,104.76,105.3,293582,0
2014-10-28,105.95,106.53,105.76,106.52,407295,0
2014-10-29,107.2,107.97,106.28,106.75,393183,0
2014-10-30,105.92,106.86,105.92,106.45,646622,0
2014-10-31,108.04,108.41,107.52,108.28,520997,0
2014-11-03,107.37,107.53,106.36,106.57,631416,0
2014-11-04,106.49,106.72,105.78,106.2,386456,0
2014-11-05,106.71,106.89,106.16,106.66,253906,0
2014-11-06,107.09,107.46,106.67,107.16,338816,0
2014-11-07,106.48,106.76,106,106.76,363503,0
2014-11-10,108.11,108.47,107.52,108.47,413565,0
2014-11-11,108.79,109.14,108.54,108.86,395394,0
2014-11-12,108.29,108.6,108.02,108.19,257650,0
2014-11-13,108.96,109.4,108.69,108.95,301232,0
2014-11-14,108.27,108.38,107.98,108.05,239688,0
2014-11-17,107.9,108.89,107.88,108.82,235303,0
2014-11-18,109.39,109.5,109.07,109.15,312873,0
2014-11-19,108.82,108.86,107.96,108.59,986570,0
2014-11-20,108.65,109.1,108.5,108.71,337586,0
2014-11-21,110.2,110.7,110.05,110.29,432994,0
2014-11-24,110.97,111.14,110.47,110.66,670972,0
2014-11-25,109.53,110.28,109.43,109.87,1205926,0
2014-11-26,110.44,110.73,110.03,110.16,395419,0
2014-11-28,113.03,114.12,112.76,113.1,464502,0
2014-12-01,113.82,113.85,112.76,112.9,625042,0
2014-12-02,113.99,114.09,113.16,113.28,558833,0
2014-12-03,112.84,112.88,111.78,112.34,404858,0
2014-12-04,111.67,111.94,111.31,111.55,297783,0
2014-12-05,112.67,112.84,112.05,112.65,306718,0
2014-12-08,111.86,112.28,111.02,111.63,262482,0
2014-12-09,110.75,111.06,110.25,110.89,328056,0
2014-12-10,110.18,110.27,109.34,109.54,314061,0
2014-12-11,107.94,108.58,107.81,108.24,534190,0
2014-12-12,107.11,107.59,104.72,104.74,573715,0
2014-12-15,105.39,105.98,103.09,103.78,544924,0
2014-12-16,103.72,105.75,103.39,104.31,605864,0
2014-12-17,102.2,103.75,102.2,103.29,946649,0
2014-12-18,103.69,105.66,103.69,105.64,746682,0
2014-12-19,104.7,105.74,104.15,105.13,796043,0
2014-12-22,106.18,106.44,105.94,106.34,562375,0
2014-12-23,105.74,106.66,105.53,106.42,556975,0
2014-12-24,106.69,107.59,106.63,107.32,230123,0
2014-12-26,107.6,107.73,107.1,107.13,214746,0
2014-12-29,106.35,106.98,106.3,106.55,323635,0
2014-12-30,105.83,106.11,104.85,105,489971,0
2014-12-31,105.51,105.69,104.73,104.74,291276,0
2015-01-02,103.79,104.22,102.83,103.04,540510,0
2015-01-05,101.84,102.52,101.47,101.95,923031,0
2015-01-06,100.45,101.32,99.274,100.13,1859393,0
2015-01-07,101.23,101.54,99.97,101.23,697759,0
2015-01-08,101.46,102.98,101.36,102.55,621603,0
2015-01-09,102.54,102.54,101.16,101.79,366952,0
2015-01-12,102.75,102.94,101.88,102.68,820362,0
2015-01-13,104.39,104.74,102.38,103.11,498370,0
2015-01-14,102.22,103.1,101.88,102.61,462302,0
2015-01-15,104.19,105.21,103.86,104.47,579657,0
2015-01-16,105.16,105.71,104.46,105.64,491396,0
2015-01-20,106.34,106.51,105.47,105.88,506399,0
2015-01-21,106.2,107.73,105.95,107.51,499010,0
2015-01-22,106.76,107.55,106.49,107.22,584433,0
2015-01-23,108.51,108.69,107.99,108.1,435565,0
2015-01-26,108.52,109.44,108.03,108.93,421857,0
2015-01-27,108.16,108.9,107.93,108.42,416847,0
2015-01-28,108.73,109.51,108.14,108.22,688492,0
2015-01-29,112.46,112.46,110.74,111.94,1166962,0
2015-01-30,109.81,109.96,107.87,108.44,682349,0
2015-02-02,107.4,108.17,106.59,107.99,690993,0
2015-02-03,106.78,107.88,106.78,107.77,613678,0
2015-02-04,106.56,107.87,106.24,107.22,487672,0
2015-02-05,107.67,108.08,107.14,107.96,280979,0
2015-02-06,106.91,107.25,106.49,106.85,489541,0
2015-02-09,105.44,106.2,105.35,106.02,385232,0
2015-02-10,106.37,106.94,105.62,106.23,407131,0
2015-02-11,105.5,106.09,105.38,105.8,377475,0
2015-02-12,105.27,105.85,105.24,105.83,611889,0
2015-02-13,104.74,105.01,103.73,104.55,622646,0
2015-02-17,105.88,106.76,105.52,106.52,547720,0
2015-02-18,105.76,106.25,105.47,106.04,792268,0
2015-02-19,107.16,107.31,106.3,106.54,598638,0
2015-02-20,106.52,107.48,106.32,107.3,428508,0
2015-02-23,108.02,108.8,107.99,108.3,493515,0
2015-02-24,109.48,110.5,109.03,109.49,646013,0
2015-02-25,109.43,110.02,109.02,109.66,603282,0
2015-02-26,109.3,110.82,109.17,110.18,473530,0
2015-02-27,110.66,111.38,110.27,110.31,430432,0
2015-03-02,109.38,109.76,109.05,109.29,433567,0
2015-03-03,109.69,109.74,108.43,108.8,343922,0
2015-03-04,108.42,108.89,107.97,108.59,369242,0
2015-03-05,109.58,109.98,109.12,109.38,338103,0
2015-03-06,108.23,108.54,107.2,107.55,566631,0
2015-03-09,107.42,107.49,106.43,106.88,465890,0
2015-03-10,105.2,105.3,103.76,103.96,661232,0
2015-03-11,103.28,103.57,101.73,101.73,590875,0
2015-03-12,105.12,105.2,103.84,104.4,543035,0
2015-03-13,101.7,102.22,101.5,102.1,1003968,0
2015-03-16,102.89,104.52,102.69,104.29,455007,0
2015-03-17,104.82,105.01,104.08,104.8,446602,0
2015-03-18,105.23,108.54,105.02,108.13,704977,0
2015-03-19,106.07,106.45,105.58,105.87,513298,0
2015-03-20,105.96,107.17,105.71,106.68,428718,0
2015-03-23,107.11,107.62,106.99,107.05,405551,0
2015-03-24,107.88,108.15,106.33,106.41,442832,0
2015-03-25,107.08,107.43,105.92,105.97,299315,0
2015-03-26,104.76,104.81,104.1,104.6,613716,0
2015-03-27,104.58,105.21,104.18,105.11,286279,0
2015-03-30,104.26,105.17,104.18,104.93,385511,0
2015-03-31,101.88,103.38,101.77,102.62,843440,0
2015-04-01,102.7,103.34,102.48,103.05,517070,0
2015-04-02,103.48,104.7,103.43,104.47,608976,0
2015-04-06,104.55,105.64,104.49,105.11,253309,0
2015-04-07,106.66,107.31,106.05,106.05,435789,0
2015-04-08,106.53,106.74,105.32,105.72,307612,0
2015-04-09,106.19,106.23,104.91,105.34,377443,0
2015-04-10,104.76,105.73,104.62,105.63,315154,0
2015-04-13,105.8,106.2,105.22,105.25,357499,0
2015-04-14,106.06,106.52,105.57,106.37,529999,0
2015-04-15,108.13,108.75,107.76,108.49,668294,0
2015-04-16,105.88,105.94,104.92,105.42,687108,0
2015-04-17,104.44,104.97,103.88,104.58,411585,0
2015-04-20,103.54,104.06,103.32,103.47,471984,0
2015-04-21,104.08,104.49,103.87,104.26,383253,0
2015-04-22,103.88,104.52,103.26,104.27,403344,0
2015-04-23,103.8,104.73,103.67,104.53,366334,0
2015-04-24,105.15,105.76,104.98,105.21,407569,0
2015-04-27,105.26,105.8,104.68,105.3,460609,0
2015-04-28,104.69,105.42,104.61,105.22,868209,0
2015-04-29,104.55,104.77,103.13,103.56,418482,0
2015-04-30,103.37,103.88,102.86,103.04,676854,0
2015-05-01,102.11,103.12,101.88,103.1,630524,0
2015-05-04,103.1,103.34,102.75,103.01,444449,0
2015-05-05,102.51,102.69,101.44,101.72,875320,0
2015-05-06,101.86,102.02,101.28,101.58,1151082,0
2015-05-07,100.48,101.04,100.33,100.77,1119436,0
2015-05-08,102.27,103.1,101.84,102.66,1561548,0
2015-05-11,103.05,103.54,102.86,102.91,610160,0
2015-05-12,102.08,102.41,101.8,102.17,782869,0
2015-05-13,102.73,102.86,102.12,102.41,541742,0
2015-05-14,103.97,104.67,103.69,104.51,674375,0
2015-05-15,104.33,104.95,104.13,104.79,305174,0
2015-05-18,103.92,104.52,103.84,104.18,396596,0
2015-05-19,104.66,104.73,104.08,104.28,494292,0
2015-05-20,104.02,104.25,103.48,103.62,825434,0
2015-05-21,104.2,104.85,103.9,104.42,492072,0
2015-05-22,105.23,105.23,103.82,103.9,507372,0
2015-05-26,103.88,103.92,102.43,102.6,904940,0
2015-05-27,104.14,104.83,103.93,104.48,649486,0
2015-05-28,104.25,104.81,103.94,104.67,895484,0
2015-05-29,103.4,103.64,102.69,102.98,817785,0
2015-06-01,103.16,103.3,102.26,102.52,361409,0
2015-06-02,101.46,102.13,101.37,101.85,476558,0
2015-06-03,102.2,102.6,102.02,102.32,449297,0
2015-06-04,102.1,102.64,101.26,101.43,307612,0
2015-06-05,99.75,109.77,99.481,109.53,4360873,0
2015-06-08,106.71,107.29,105.21,106.45,3106505,0
2015-06-09,108.07,108.11,106.82,107.91,1132922,0
2015-06-10,107.83,109.65,107.78,108.5,710068,0
2015-06-11,109.7,110.28,109.01,109.43,806063,0
2015-06-12,109.52,109.97,109.24,109.44,691507,0
2015-06-15,107.67,108.84,107.42,108.17,557797,0
2015-06-16,107.63,109.06,107.49,108.91,564045,0
2015-06-17,109.19,110.57,108.75,109.54,3032268,0
2015-06-18,111.82,112.13,111.11,111.69,1282704,0
2015-06-19,111.15,111.32,110.54,110.57,592598,0
2015-06-22,111.77,112.33,111.31,111.33,514698,0
2015-06-23,113.43,113.44,112.72,113.18,982400,0
2015-06-24,112.82,113.27,111.92,112.08,553595,0
2015-06-25,112.44,112.44,109.53,112.02,1482571,0
2015-06-26,112.18,112.49,110.91,111.18,1567799,0
2015-06-29,108.94,109.61,108.18,108.3,2401206,0
2015-06-30,108.17,108.59,107.46,107.69,1971429,0
2015-07-01,108.83,109.47,108.62,109.07,830930,0
2015-07-02,109.28,109.66,109.02,109.53,625567,0
2015-07-06,108.29,109.14,108.22,108.83,536355,0
2015-07-07,107.82,108.58,106.48,108.38,734606,0
2015-07-08,106.92,107.1,105.87,105.89,717367,0
2015-07-09,108.01,108.07,106.74,106.74,715211,0
2015-07-10,110.85,110.85,110.07,110.39,962271,0
2015-07-13,110.72,111.29,110.39,110.65,639144,0
2015-07-14,111.87,112.52,111.6,112.21,981335,0
2015-07-15,112.75,112.88,112.09,112.41,427321,0
2015-07-16,113.23,113.42,112.58,112.87,370427,0
2015-07-17,111.94,112.59,111.85,112.25,239733,0
2015-07-20,111.57,112.03,111.49,111.57,334656,0
2015-07-21,111.88,111.88,110.95,111.41,378940,0
2015-07-22,110.89,111.62,110.73,111.05,382281,0
2015-07-23,110.24,110.24,105.15,106.66,2445598,0
2015-07-24,107.43,107.86,106.16,106.27,1118070,0
2015-07-27,105.7,105.8,104.43,104.74,891589,0
2015-07-28,105.21,105.71,104.66,105.22,1302961,0
2015-07-29,106.59,107.08,106.33,106.34,1155242,0
2015-07-30,105.23,105.32,104.51,105.07,810135,0
2015-07-31,104.22,104.39,103.66,104.25,1095444,0
2015-08-03,104.16,104.41,103.35,103.88,579403,0
2015-08-04,103.91,104.13,103.45,104.03,404152,0
2015-08-05,104.96,106.11,104.83,105.75,974338,0
2015-08-06,105.68,106.16,105.55,105.66,617455,0
2015-08-07,105.16,105.21,104.65,104.93,335194,0
2015-08-10,104.66,105.74,104.66,105.47,505863,0
2015-08-11,104.69,104.91,104.15,104.36,403103,0
2015-08-12,103.08,103.59,102.26,103.42,720489,0
2015-08-13,103.5,104.65,103.3,104.15,492054,0
2015-08-14,104.8,105.54,104.72,105.48,420100,0
2015-08-17,104.45,106.02,104.26,105.76,876548,0
2015-08-18,105.05,105.58,104.8,105.03,581231,0
2015-08-19,104.07,104.07,103.26,103.58,388191,0
2015-08-20,103.41,103.74,102.95,103.25,455497,0
2015-08-21,101.64,101.93,99.84,100,1662967,0
2015-08-24,95.943,99.146,95.203,97.605,1468646,0
2015-08-25,100.11,100.21,97.137,97.137,962025,0
2015-08-26,98.968,99.018,96.892,98.771,913739,0
2015-08-27,98.535,101.03,98.368,100.03,2015657,0
2015-08-28,99.7,101.34,99.441,101.21,828050,0
2015-08-31,100.48,101.12,100.11,100.67,386606,0
2015-09-01,97.897,98.358,97.497,97.809,952726,0
2015-09-02,99.421,99.69,98.437,99.441,798253,0
2015-09-03,99.106,99.402,98.575,98.712,525126,0
2015-09-04,97.8,98.181,97.205,97.653,468598,0
2015-09-08,100.47,100.56,99.421,100.46,596973,0
2015-09-09,102.27,102.27,100.11,100.28,584822,0
2015-09-10,100.29,101.81,100.23,101.42,500749,0
2015-09-11,100.63,100.84,99.9,100.65,401081,0
2015-09-14,100.45,100.88,100.01,100.67,511918,0
2015-09-15,100.36,101.56,100.23,101.41,559043,0
2015-09-16,104.63,104.85,104.02,104.2,811039,0
2015-09-17,104.63,105.81,104.12,104.53,597294,0
2015-09-18,103.71,104.49,103.42,103.58,522906,0
2015-09-21,104.32,104.33,103.32,103.7,444401,0
2015-09-22,100.87,101.11,99.86,100.67,583555,0
2015-09-23,100.47,100.54,99.5,99.72,495728,0
2015-09-24,99.195,99.85,98.545,99.51,561102,0
2015-09-25,100.41,101.12,100.16,100.55,500718,0
2015-09-28,100.47,100.48,98.604,98.683,551939,0
2015-09-29,98.387,98.959,97.897,98.732,642195,0
2015-09-30,101.34,102.22,100.87,102.02,783777,0
2015-10-01,101.99,102.21,100.68,101.74,544567,0
2015-10-02,101.86,103.87,101.46,103.85,395799,0
2015-10-05,103.48,104.53,103.44,104.47,581887,0
2015-10-06,104.17,104.9,103.98,104.2,419678,0
2015-10-07,104.58,104.94,103.61,104.62,402454,0
2015-10-08,105.44,106.75,105.26,106.58,601094,0
2015-10-09,105.73,106.3,105.56,105.78,337053,0
2015-10-12,106.01,106.44,105.61,106.11,337025,0
2015-10-13,105.81,106.86,105.79,106.14,371708,0
2015-10-14,105.64,106.23,105.43,105.7,669879,0
2015-10-15,106.99,108.01,106.85,107.59,825830,0
2015-10-16,107.17,107.79,106.9,107.74,348359,0
2015-10-19,108.32,108.48,107.7,108.11,305022,0
2015-10-20,108.39,108.63,108.09,108.3,258400,0
2015-10-21,107.81,108.16,107.45,107.51,343287,0
2015-10-22,108.53,109.12,108.47,108.79,336841,0
2015-10-23,108.54,108.96,107.78,108.29,381218,0
2015-10-26,108.86,109.39,108.86,109.09,634799,0
2015-10-27,108.79,108.87,107.75,107.94,417035,0
2015-10-28,108.21,109,107.28,108.32,381746,0
2015-10-29,108.86,109.47,108.7,109.19,400764,0
2015-10-30,109.03,109.88,108.55,108.92,375724,0
2015-11-02,109.33,109.69,108.76,109.57,326667,0
2015-11-03,109.02,109.65,108.74,109.5,285068,0
2015-11-04,110.61,110.66,109.65,109.97,431421,0
2015-11-05,109.45,109.78,109.19,109.5,271861,0
2015-11-06,108.02,108.36,106.87,107.47,443451,0
2015-11-09,106.94,106.99,106.34,106.79,428289,0
2015-11-10,106.55,107.72,106.28,107.55,363255,0
2015-11-11,109.02,109.52,108.56,109.21,466907,0
2015-11-12,109.03,109.22,108.07,108.23,389776,0
2015-11-13,106.62,106.97,106,106.26,344872,0
2015-11-16,106.02,107.51,105.97,107.5,409641,0
2015-11-17,107.84,108.8,107.74,107.98,413972,0
2015-11-18,108.26,109.32,108.15,109.18,315605,0
2015-11-19,109.87,110.45,109.66,109.93,343603,0
2015-11-20,111.39,111.63,110.29,110.31,407421,0
2015-11-23,109.86,110.2,109.02,109.16,778812,0
2015-11-24,107.79,109.08,107.77,108.78,457714,0
2015-11-25,110.12,110.15,109.69,109.7,420840,0
2015-11-27,109.99,110.15,109.36,109.61,386924,0
2015-11-30,109.24,109.83,108.37,108.42,423481,0
2015-12-01,109.01,109.64,108.62,109.6,417955,0
2015-12-02,109.62,110.28,108.93,109.01,595260,0
2015-12-03,109.35,109.38,107.18,107.63,379169,0
2015-12-04,107.71,108.87,107.71,108.87,324901,0
2015-12-07,108.61,108.81,107.85,108.23,325325,0
2015-12-08,106.53,106.87,106.03,106.41,365572,0
2015-12-09,106.78,107.6,105.25,105.73,374245,0
2015-12-10,105.44,105.97,104.89,105.06,490786,0
2015-12-11,104.45,104.86,103.64,104.09,762541,0
2015-12-14,104.45,104.69,102.86,104.01,895079,0
2015-12-15,104.08,104.47,103.4,103.6,460672,0
2015-12-16,104.9,105.28,103.72,105.1,558936,0
2015-12-17,104.01,104.02,102.97,102.98,508220,0
2015-12-18,102.6,102.72,101.43,101.43,1055428,0
2015-12-21,103.41,103.41,101.23,101.74,592007,0
2015-12-22,101.46,102.67,100.89,102.36,695884,0
2015-12-23,103.74,104.58,103.54,104.36,656460,0
2015-12-24,104.26,104.6,103.79,103.83,183864,0
2015-12-28,103.35,103.69,103.25,103.6,367224,0
2015-12-29,104.33,105.29,104.33,105.11,447309,0
2015-12-30,105.66,105.73,104.67,104.68,548871,0
2015-12-31,104.11,104.11,103.21,103.23,274443,0
2016-01-04,102,102.06,100.26,101.98,616562,0
2016-01-05,102.59,102.76,101.85,102.54,476423,0
2016-01-06,101.23,102.03,101,101.47,360662,0
2016-01-07,99.421,100.19,98.909,99.096,1124379,0
2016-01-08,100.98,101.01,98.801,98.978,698575,0
2016-01-11,100.06,100.24,98.762,99.59,547568,0
2016-01-12,100.08,100.68,99.68,100.57,705088,0
2016-01-13,101.4,101.57,99.441,99.63,816461,0
2016-01-14,99.5,99.65,98.447,99.175,766111,0
2016-01-15,96.02,97.224,95.905,96.854,1273418,0
2016-01-19,97.935,98.358,97.156,97.595,847068,0
2016-01-20,96.365,97.244,94.758,96.604,1145873,0
2016-01-21,97.517,98.781,96.461,97.975,980774,0
2016-01-22,100.43,101.23,100.21,100.8,1166047,0
2016-01-25,98.939,100.04,98.722,99.195,755607,0
2016-01-26,100.15,101.99,99.99,101.81,968017,0
2016-01-27,101.05,101.78,100.13,100.71,577156,0
2016-01-28,100.07,101,99.333,100.59,878654,0
2016-01-29,100.22,102.15,99.88,101.9,638878,0
2016-02-01,102.5,104.67,102.09,104.2,943989,0
2016-02-02,104.02,104.11,103.01,103.36,492742,0
2016-02-03,104.61,104.65,102.83,103.95,701096,0
2016-02-04,101.4,101.79,100.82,101.27,1039021,0
2016-02-05,99.451,99.56,98.476,98.85,1025559,0
2016-02-08,97.78,98.171,96.95,97.76,716720,0
2016-02-09,97.029,98.634,97,98.003,640209,0
2016-02-10,98.318,98.447,97.351,97.487,551727,0
2016-02-11,95.943,96.413,95.436,96.087,948507,0
2016-02-12,96.557,97.283,95.972,97.147,618203,0
2016-02-16,98.604,98.673,97.4,98.25,711506,0
2016-02-17,98.742,99.93,98.604,99.362,1046369,0
2016-02-18,99.49,99.49,98.447,98.565,594112,0
2016-02-19,98.417,99.224,98.25,99.028,864888,0
2016-02-22,98.929,99.63,98.929,99.303,742844,0
2016-02-23,99.313,99.73,98.634,98.781,658569,0
2016-02-24,98.072,99.59,97.78,99.5,679568,0
2016-02-25,100.01,100.59,99.55,100.55,659385,0
2016-02-26,100.38,100.49,98.624,99.146,618866,0
2016-02-29,98.486,99.481,98.24,98.328,465798,0
2016-03-01,100.2,100.77,99.76,100.59,1120446,0
2016-03-02,99.352,100.5,99.047,100.48,895651,0
2016-03-03,100.25,101.14,100.02,100.91,879894,0
2016-03-04,101.79,102.43,101.59,101.86,692616,0
2016-03-07,100.5,101.72,100.38,101.26,499297,0
2016-03-08,101.35,102.05,100.88,101.72,387878,0
2016-03-09,102.42,102.81,102.06,102.32,517202,0
2016-03-10,102.41,102.95,100.97,101.96,932551,0
2016-03-11,103.01,103.53,102.93,103.33,768399,0
2016-03-14,103.41,103.76,103.14,103.42,557892,0
2016-03-15,102.71,103.11,102.59,102.95,398596,0
2016-03-16,102.61,103.9,102.5,103.72,536626,0
2016-03-17,103.46,104.71,103.27,104.44,521170,0
2016-03-18,103.81,104.31,103.69,103.99,578077,0
2016-03-21,102.34,103.26,102.33,102.94,767913,0
2016-03-22,101.31,102.53,101.29,102.17,894472,0
2016-03-23,102.53,102.57,101.49,101.69,1637151,0
2016-03-24,100.76,101.96,100.62,101.85,415058,0
2016-03-28,102.53,102.53,101.76,101.91,349695,0
2016-03-29,102.65,103.41,102.11,103.38,600063,0
2016-03-30,104.84,104.99,103.9,104.18,1043258,0
2016-03-31,103.64,104,103.3,103.38,334900,0
2016-04-01,101.72,103.07,101.57,102.99,508902,0
2016-04-04,104.1,104.15,103.22,103.56,753335,0
2016-04-05,102.43,102.55,101.89,101.96,515856,0
2016-04-06,102.16,103.24,102.01,103.13,447804,0
2016-04-07,103.47,103.86,102.3,102.54,515458,0
2016-04-08,103.08,103.6,102.73,103.29,550586,0
2016-04-11,103.53,104.04,103.02,103.02,363402,0
2016-04-12,103.8,104.4,103.11,104.31,568433,0
2016-04-13,104.76,105.01,104.16,104.76,517045,0
2016-04-14,104.44,104.97,104.18,104.64,452672,0
2016-04-15,104.97,105.47,104.88,105.37,444317,0
2016-04-18,104.61,105.5,104.56,105.31,359062,0
2016-04-19,107.46,107.61,106.87,107.56,707246,0
2016-04-20,106.5,107.69,106.5,107,470073,0
2016-04-21,104.97,105.52,104.67,104.87,550263,0
2016-04-22,104.7,105.01,104.12,104.94,393148,0
2016-04-25,104.44,105.39,104.36,105.39,360690,0
2016-04-26,105.33,105.75,104.95,105.18,425366,0
2016-04-27,104.64,104.92,103.99,104.65,654183,0
2016-04-28,103.76,105.1,103.66,104.53,511504,0
2016-04-29,103.89,104.29,103.4,103.82,470620,0
2016-05-02,103.35,104.84,103.35,104.68,432751,0
2016-05-03,104.32,104.59,103.72,104.23,516905,0
2016-05-04,102.86,103.71,102.69,103.59,524026,0
2016-05-05,103.67,104.58,103.58,104.36,375431,0
2016-05-06,103.32,104.3,103.24,104.28,333474,0
2016-05-09,104.58,105.03,104.42,104.73,331903,0
2016-05-10,104.56,105.31,104.4,105.26,384001,0
2016-05-11,104.88,105.28,104.62,104.77,401272,0
2016-05-12,105.35,105.41,104.47,104.86,429493,0
2016-05-13,104.04,104.78,103.99,104.21,282374,0
2016-05-16,104.04,105.01,103.95,104.66,292549,0
2016-05-17,104.05,104.24,102.68,102.87,437787,0
2016-05-18,103.46,103.82,102.44,102.99,475609,0
2016-05-19,102.64,102.82,101.7,102.68,328990,0
2016-05-20,102.91,103,102.16,102.18,236758,0
2016-05-23,102.16,102.53,101.97,102.1,277979,0
2016-05-24,103.86,105.06,103.81,104.96,486832,0
2016-05-25,105.18,105.6,105.14,105.29,283400,0
2016-05-26,105.48,105.66,105.11,105.44,211212,0
2016-05-27,105.58,106.09,105.55,105.95,239798,0
2016-05-31,106.31,106.34,104.34,104.58,417896,0
2016-06-01,102.88,104.26,102.88,103.97,777105,0
2016-06-02,103.2,103.76,102.9,103.71,469497,0
2016-06-03,104.23,104.7,103.93,104.59,326251,0
2016-06-06,104.69,105.2,104.36,104.85,263504,0
2016-06-07,105.59,105.73,105.15,105.23,374817,0
2016-06-08,105.12,105.48,104.96,105.23,342520,0
2016-06-09,103.92,104.17,103.19,103.48,657542,0
2016-06-10,100.43,100.8,99.57,100.28,1178533,0
2016-06-13,97.945,99.205,97.907,98.427,1386852,0
2016-06-14,96.211,96.95,95.445,96.777,2493051,0
2016-06-15,98.486,98.565,97.468,97.663,1308529,0
2016-06-16,96.709,99.421,96.451,99.303,1174593,0
2016-06-17,99.126,99.441,98.122,99.067,1061194,0
2016-06-20,103.27,103.29,102.14,102.17,1194581,0
2016-06-21,103.62,104.24,103.07,103.71,1428311,0
2016-06-22,104.76,106,104.02,104.23,1161144,0
2016-06-23,105.63,105.65,104.26,105.19,885948,0
2016-06-24,100.95,103.3,99.343,99.99,2924386,0
2016-06-27,98.801,99.51,97.147,99.313,2485932,0
2016-06-28,101.72,101.73,100.05,101.49,1527305,0
2016-06-29,102.58,105.17,102.27,104.26,1615978,0
2016-06-30,105.69,108.24,105.35,108.18,1795374,0
2016-07-01,108.77,109.08,108.2,108.98,1012541,0
2016-07-05,107.75,108.74,107.75,108.48,917313,0
2016-07-06,107.32,109.01,107.05,108.9,1599470,0
2016-07-07,109.3,109.45,108.59,108.91,1710410,0
2016-07-08,107.53,108.63,107.48,108.1,1394535,0
2016-07-11,108.07,109.33,107.98,108.72,1467646,0
2016-07-12,109.05,110.12,108.42,109.86,1240872,0
2016-07-13,107.91,109.4,107.91,109.06,1211113,0
2016-07-14,109.46,109.62,108.56,108.76,595027,0
2016-07-15,108.22,108.62,107.75,108.33,716521,0
2016-07-18,109.25,109.33,108.73,109.08,785445,0
2016-07-19,107.24,107.52,106.74,107.03,1556654,0
2016-07-20,107.2,108.57,107.11,108.35,967428,0
2016-07-21,107.6,108.54,107.6,108.08,443489,0
2016-07-22,107.89,109.3,107.88,109.28,499374,0
2016-07-25,109.16,109.24,108.71,109.04,310328,0
2016-07-26,110.42,110.67,109.66,110.05,638489,0
2016-07-27,109.01,109.18,107.95,108.33,571178,0
2016-07-28,112.84,112.93,111.69,112.11,948845,0
2016-07-29,111.61,112.07,110.74,111.69,1750731,0
2016-08-01,110.06,111.04,110.01,110.13,694023,0
2016-08-02,110.92,111.32,110.44,111.07,562014,0
2016-08-03,110.13,110.53,109.77,110.18,538397,0
2016-08-04,110.37,111.11,110.2,110.98,1110163,0
2016-08-05,110.51,111.11,110.47,110.82,442178,0
2016-08-08,109.59,110.31,109.58,110.16,390907,0
2016-08-09,109.84,110.58,109.83,110.31,622876,0
2016-08-10,110.88,111.27,110.4,111.11,452847,0
2016-08-11,111.22,112.13,111.22,111.63,635150,0
2016-08-12,111.66,111.8,111.22,111.3,319308,0
2016-08-15,111.61,111.76,111.17,111.24,439755,0
2016-08-16,111.74,112.22,111.31,111.61,779142,0
2016-08-17,112.23,112.65,111.54,112.41,505975,0
2016-08-18,113.09,113.2,112.39,112.77,352602,0
2016-08-19,112.07,112.63,111.71,112.54,455911,0
2016-08-22,111.54,112.04,111.41,111.6,346926,0
2016-08-23,112.82,112.92,111.66,111.9,480835,0
2016-08-24,112.06,112.1,111.49,111.86,323414,0
2016-08-25,111.8,112.42,111.74,111.89,354118,0
2016-08-26,112.13,112.84,111.04,111.59,711825,0
2016-08-29,111.35,112.12,111.08,112,269036,0
2016-08-30,110.64,110.92,109.97,110.1,873063,0
2016-08-31,109.54,109.8,109.28,109.63,884556,0
2016-09-01,109.36,110.1,109.13,109.88,589808,0
2016-09-02,111.84,113.28,111.76,112.83,545725,0
2016-09-06,111.84,112.07,111.02,111.87,1049610,0
2016-09-07,111.54,111.96,111.3,111.49,455259,0
2016-09-08,110.89,111.15,110.3,110.51,455101,0
2016-09-09,109.71,109.74,108.26,108.26,607089,0
2016-09-12,108.07,109.79,107.98,109.72,429128,0
2016-09-13,108.45,109.05,107.82,108.1,513373,0
2016-09-14,109.03,109.28,108.14,108.35,437151,0
2016-09-15,110.26,110.99,109.84,110.84,620058,0
2016-09-16,110.33,110.33,109.4,109.85,483347,0
2016-09-19,111.16,111.51,110.91,110.99,439260,0
2016-09-20,112.35,112.35,111.44,111.64,565934,0
2016-09-21,111.92,112.78,111.31,112.66,753407,0
2016-09-22,113.91,114.46,113.78,113.86,507118,0
2016-09-23,113.33,113.77,113.05,113.41,367287,0
2016-09-26,112.51,113.32,112.15,113.11,463528,0
2016-09-27,113.14,113.97,113.03,113.5,494251,0
2016-09-28,113.79,114.1,113.4,114.03,509202,0
2016-09-29,114.01,114.02,112.78,112.87,464222,0
2016-09-30,113.06,113.41,112.62,113.1,391015,0
2016-10-03,113.98,113.98,112.99,113.43,483334,0
2016-10-04,114.65,114.68,113.21,113.39,649913,0
2016-10-05,112.3,112.84,111.35,111.54,636672,0
2016-10-06,110.93,111.29,110.64,110.79,548476,0
2016-10-07,109.61,110.1,109.18,109.81,570564,0
2016-10-10,109.97,110.01,109.49,109.62,349012,0
2016-10-11,108.95,109.05,107.06,107.2,961080,0
2016-10-12,107.42,107.44,106.29,106.53,953472,0
2016-10-13,105.78,107.05,105.46,106.73,566005,0
2016-10-14,106.15,106.38,105.62,105.75,581876,0
2016-10-17,104.87,105.27,104.7,105.01,726743,0
2016-10-18,106.53,106.56,105.38,105.41,623487,0
2016-10-19,106.11,106.3,105.6,105.65,504939,0
2016-10-20,105.26,106,105.22,105.51,665440,0
2016-10-21,105.18,105.66,104.66,105.5,864465,0
2016-10-24,105.51,105.69,105.08,105.47,631571,0
2016-10-25,105.5,105.95,105.37,105.48,998603,0
2016-10-26,106.18,106.2,105.29,105.31,985291,0
2016-10-27,105.75,105.86,104.57,104.58,822860,0
2016-10-28,104.64,104.97,104.37,104.41,576163,0
2016-10-31,104.87,105.07,104.48,104.81,773951,0
2016-11-01,104.72,104.8,103.56,103.6,632396,0
2016-11-02,103.7,103.74,103.09,103.15,524230,0
2016-11-03,101.83,102.38,101.14,101.37,844151,0
2016-11-04,101.7,102.03,101.22,101.24,548735,0
2016-11-07,101.18,101.85,101.18,101.85,542487,0
2016-11-08,102.07,103.09,102.04,102.91,405748,0
2016-11-09,100.77,102.22,100.71,101.77,724667,0
2016-11-10,99.165,99.71,97.819,99.116,1401788,0
2016-11-11,98.24,99.156,98.131,98.801,1889871,0
2016-11-14,97.555,97.877,96.942,97.527,1161163,0
2016-11-15,97.79,98.634,97.624,98.417,740585,0
2016-11-16,97.897,98.712,97.897,98.653,1563515,0
2016-11-17,99.7,100.1,99.53,99.82,1192827,0
2016-11-18,99.215,99.451,98.535,99.146,974551,0
2016-11-21,99.126,99.471,98.417,99.096,697679,0
2016-11-22,98.348,99.018,98.328,98.397,1511249,0
2016-11-23,97.643,98.24,97.595,98.141,1333810,0
2016-11-25,99.481,99.54,99.136,99.264,410395,0
2016-11-28,98.653,99.362,98.299,99.224,988409,0
2016-11-29,99.343,99.78,99.146,99.5,993748,0
2016-11-30,99.8,99.82,98.673,98.673,1490893,0
2016-12-01,98.22,98.299,97.224,97.419,1319988,0
2016-12-02,97.907,98.22,97.39,97.848,1660446,0
2016-12-05,99.057,99.087,98.259,98.575,828118,0
2016-12-06,98.437,98.476,97.802,97.994,991365,0
2016-12-07,98.673,100.16,98.624,100.06,1225414,0
2016-12-08,100.68,100.74,99.97,100.19,829241,0
2016-12-09,101.17,101.33,100.96,101.25,723553,0
2016-12-12,101.5,101.88,101.29,101.75,1223965,0
2016-12-13,103.83,104.36,103.2,103.23,1182025,0
2016-12-14,102.64,103.17,101.24,101.34,2131413,0
2016-12-15,101.07,101.17,100.15,100.45,944685,0
2016-12-16,100.93,101.33,100.63,101.3,911553,0
2016-12-19,101.28,101.72,100.95,101.05,623626,0
2016-12-20,100.98,101.12,100.52,100.84,658600,0
2016-12-21,101.45,101.71,101.17,101.27,523800,0
2016-12-22,100.74,101.08,100.48,100.68,542574,0
2016-12-23,100.94,101.11,100.51,100.77,440014,0
2016-12-27,100.83,101.01,100.56,100.84,435492,0
2016-12-28,100.2,100.72,100.12,100.16,476438,0
2016-12-29,100.98,101.21,100.68,100.84,646208,0
2016-12-30,101.57,101.77,101.13,101.31,540413,0
2017-01-03,101.4,101.67,100.82,101.63,669170,0
2017-01-04,102.86,102.99,102.44,102.9,669323,0
2017-01-05,103.12,104.35,103.03,104.12,712049,0
2017-01-06,103.73,104.09,103.37,103.7,548546,0
2017-01-09,103.19,104.19,103.15,103.86,599155,0
2017-01-10,103.99,104.1,103.14,103.24,564387,0
2017-01-11,103.45,104.32,103.1,104.2,618671,0
2017-01-12,104.91,105.07,104.36,104.65,508332,0
2017-01-13,104.34,105.36,104.2,105.01,588851,0
2017-01-17,103.68,104.25,103.65,104.17,742609,0
2017-01-18,104.74,104.88,104.2,104.56,593939,0
2017-01-19,104.95,105.13,104.4,104.65,470486,0
2017-01-20,104.24,104.62,104.1,104.62,1278454,0
2017-01-23,105.65,106.1,105.17,105.96,625914,0
2017-01-24,106.22,106.67,106.16,106.58,687240,0
2017-01-25,106.83,106.92,105.86,105.89,696632,0
2017-01-26,109.71,109.95,109.05,109.3,1535777,0
2017-01-27,110.85,110.93,109.85,110.14,1502631,0
2017-01-30,108.07,108.94,108.02,108.85,687122,0
2017-01-31,109.07,109.46,108.73,109.19,560491,0
2017-02-01,108.46,109.3,108.18,109.01,610140,0
2017-02-02,107.81,108.84,107.79,108.38,663676,0
2017-02-03,108.98,109.51,108.74,109.05,479006,0
2017-02-06,108.89,109.23,108.54,109.1,315008,0
2017-02-07,109.24,110.1,109.12,109.97,387787,0
2017-02-08,110.89,111.37,110.36,111.15,563800,0
2017-02-09,110.81,111.53,110.75,111.32,572346,0
2017-02-10,110.04,111.3,110.02,110.94,397137,0
2017-02-13,111.55,111.63,110.94,111.23,490510,0
2017-02-14,110.51,110.81,109.98,110.55,449116,0
2017-02-15,110.2,111.5,110.2,111.42,368987,0
2017-02-16,111.11,111.6,111.11,111.31,620265,0
2017-02-17,112.16,112.16,111.26,111.92,443111,0
2017-02-21,111.66,112.8,111.55,112.5,752657,0
2017-02-22,112.11,113.11,112.04,113,761267,0
2017-02-23,113.3,113.88,113.17,113.51,677162,0
2017-02-24,112.66,113.49,112.61,113.02,504262,0
2017-02-27,112.95,113.35,112.68,113.08,402181,0
2017-02-28,112.72,113.17,112.52,112.57,371976,0
2017-03-01,111.84,112.51,111.76,111.99,543568,0
2017-03-02,111.6,112.24,111.59,111.83,386559,0
2017-03-03,111.04,111.29,110.7,111.01,778132,0
2017-03-06,110.56,110.79,110.18,110.54,380524,0
2017-03-07,109.66,110.16,109.51,109.62,785374,0
2017-03-08,109.64,109.64,109.26,109.3,520717,0
2017-03-09,109.56,110.01,109.23,109.64,259103,0
2017-03-10,110.59,110.73,110.18,110.67,359833,0
2017-03-13,111.31,111.53,110.74,111.05,428427,0
2017-03-14,110.79,111.59,110.74,111.35,375483,0
2017-03-15,111.44,112.41,111.18,112.17,435180,0
2017-03-16,113.01,113.21,112.62,113.15,395468,0
2017-03-17,114.17,114.59,114.05,114.32,728818,0
2017-03-20,114.81,114.83,114.35,114.44,354413,0
2017-03-21,114.75,115.34,114.52,114.86,458633,0
2017-03-22,114.52,114.89,114.27,114.6,299151,0
2017-03-23,114.25,114.95,114.19,114.46,344819,0
2017-03-24,114.58,114.9,114.35,114.66,220316,0
2017-03-27,114.98,115.04,114.44,114.9,431335,0
2017-03-28,114.76,114.9,114.49,114.68,310577,0
2017-03-29,114.16,114.85,114.07,114.75,348157,0
2017-03-30,114.74,114.92,114.31,114.34,272866,0
2017-03-31,113.51,114.14,113.1,113.82,679031,0
2017-04-03,113.23,113.67,113,113.52,408761,0
2017-04-04,113.25,113.52,113.18,113.31,319041,0
2017-04-05,113.83,113.92,113.05,113.24,328338,0
2017-04-06,113.15,114,113.15,113.49,434553,0
2017-04-07,112.69,112.91,112.24,112.26,421090,0
2017-04-10,112.62,113.12,112.51,112.94,327517,0
2017-04-11,114.05,114.3,113.39,113.98,567839,0
2017-04-12,114.53,114.69,114.22,114.59,318592,0
2017-04-13,114.33,114.43,113.85,113.85,241362,0
2017-04-17,114.04,114.52,113.96,114.5,225645,0
2017-04-18,114.04,114.42,113.74,114.28,403098,0
2017-04-19,112.93,113.5,111.94,112.03,817386,0
2017-04-20,113.33,113.33,112.28,112.29,754319,0
2017-04-21,112.46,112.52,112.09,112.31,594847,0
2017-04-24,114.34,115.15,114.08,114.9,603371,0
2017-04-25,115.52,115.56,115.12,115.36,434694,0
2017-04-26,114.96,115.53,114.93,115.03,706742,0
2017-04-27,115.35,115.77,115.22,115.68,501124,0
2017-04-28,114.87,115.7,114.53,115.64,381322,0
2017-05-01,115.35,115.93,115.22,115.55,318657,0
2017-05-02,115.73,115.99,115.43,115.57,311940,0
2017-05-03,115.91,115.92,115.14,115.46,295215,0
2017-05-04,115.4,117.35,115.33,117.24,451226,0
2017-05-05,117.1,117.73,116.92,117.73,346512,0
2017-05-08,118.3,118.49,117.76,118.07,375407,0
2017-05-09,118.32,118.32,117.68,117.89,267910,0
2017-05-10,117.79,117.83,117.3,117.66,434083,0
2017-05-11,117.12,118.01,117,118,760513,0
2017-05-12,117.78,118.31,117.62,118.04,454674,0
2017-05-15,117.65,117.73,117.16,117.33,638303,0
2017-05-16,119.45,119.89,119.08,119.83,633154,0
2017-05-17,120.14,120.58,119.28,119.33,465704,0
2017-05-18,118.57,118.58,117.66,118.2,361486,0
2017-05-19,118.52,119.1,118.49,119.03,277300,0
2017-05-22,119.03,119.8,118.98,119.37,375829,0
2017-05-23,119.53,120.62,119.53,119.88,503331,0
2017-05-24,119.81,120.18,119.56,120.15,270059,0
2017-05-25,119.45,120.3,119.45,120,368365,0
2017-05-26,118.87,119.68,118.79,119.52,323101,0
2017-05-30,118.73,119.49,118.71,119.22,194961,0
2017-05-31,120.75,120.87,119.73,120.06,329985,0
2017-06-01,121.19,121.3,120.18,120.99,312016,0
2017-06-02,121.32,121.6,121.14,121.6,275136,0
2017-06-05,121.37,121.46,120.88,121.25,243201,0
2017-06-06,120.65,121.13,120.49,120.84,271112,0
2017-06-07,121.2,121.2,119.65,120.25,449138,0
2017-06-08,119.15,119.22,117.84,118.07,355280,0
2017-06-09,118.01,118.43,117.28,117.73,324565,0
2017-06-12,117.06,117.59,116.72,117.5,302952,0
2017-06-13,118.04,118.26,117.59,117.86,424548,0
2017-06-14,119.07,119.26,118.33,118.71,369863,0
2017-06-15,117.55,118.74,117.52,118.55,340563,0
2017-06-16,119.44,119.91,118.95,119.88,343597,0
2017-06-19,120.67,120.97,120.42,120.83,252523,0
2017-06-20,121.15,121.31,120.1,120.32,224078,0
2017-06-21,120.02,120.51,119.84,119.89,264647,0
2017-06-22,118.4,118.54,117.77,117.8,419000,0
2017-06-23,117.33,117.77,117.15,117.44,378860,0
2017-06-26,118.22,118.68,118.1,118.37,331988,0
2017-06-27,118.93,119.28,118.56,118.58,466724,0
2017-06-28,118.91,119.92,118.75,119.66,451717,0
2017-06-29,118.79,118.91,117.93,118.31,342597,0
2017-06-30,118.49,118.59,117.59,118,331229,0
2017-07-03,117.11,117.6,117.08,117.32,193743,0
2017-07-05,116.82,117.71,116.78,117.51,291417,0
2017-07-06,116.04,117.01,116.01,116.61,303010,0
2017-07-07,116.3,116.84,116.19,116.49,329604,0
2017-07-10,117.29,117.72,117.1,117.4,289465,0
2017-07-11,116.19,116.83,115.94,116.48,338962,0
2017-07-12,118.19,119,118.04,118.56,352844,0
2017-07-13,118.72,118.73,117.78,118.25,291706,0
2017-07-14,119.29,119.9,119.1,119.89,271081,0
2017-07-17,119.81,119.83,119.22,119.28,293389,0
2017-07-18,118.69,119.24,118.61,119.05,351918,0
2017-07-19,119.11,119.45,118.85,119.27,409106,0
2017-07-20,119.1,119.93,119.1,119.6,259148,0
2017-07-21,118.93,119.07,118.2,118.81,340896,0
2017-07-24,117.54,117.7,116.76,117.3,402742,0
2017-07-25,118.11,118.2,117.04,117.57,398140,0
2017-07-26,118.5,118.99,118.33,118.77,343800,0
2017-07-27,126.88,127.16,124.4,125.29,1203490,0
2017-07-28,128.26,128.26,126.75,128.11,875805,0
2017-07-31,128.65,128.85,128.22,128.58,483823,0
2017-08-01,128.53,128.94,128.17,128.22,342068,0
2017-08-02,128.22,128.57,127.88,128.56,563089,0
2017-08-03,128.43,128.79,127.87,127.92,357239,0
2017-08-04,128.78,130.22,128.71,130.16,694777,0
2017-08-07,130.46,130.97,130.24,130.93,381998,0
2017-08-08,130.98,131.14,130.2,130.53,406458,0
2017-08-09,130.03,131.02,129.85,130.71,389506,0
2017-08-10,129.67,129.757,129.02,129.08,318915,0
2017-08-11,129.01,129.779,128.81,129.51,249195,0
2017-08-14,130.03,131.17,129.9,130.5,270989,0
2017-08-15,131.37,131.611,130.96,131.36,290040,0
2017-08-16,134.06,134.43,133.64,134.02,631305,0
2017-08-17,134.47,134.49,132.86,132.87,505388,0
2017-08-18,132.6,132.67,131.44,132.05,333382,0
2017-08-21,132.59,132.97,132.402,132.83,226322,0
2017-08-22,132.95,133.27,132.62,132.85,282068,0
2017-08-23,133.09,133.17,132.39,132.56,290271,0
2017-08-24,132.64,132.72,131.95,131.97,272928,0
2017-08-25,132.8,133.18,132.32,132.54,282035,0
2017-08-28,132.64,132.82,131.775,132.42,236034,0
2017-08-29,132.18,132.67,132.085,132.6,344882,0
2017-08-30,132.77,133.15,132.58,132.94,227055,0
2017-08-31,133.68,134.44,133.54,134.41,320006,0
2017-09-01,135.72,135.72,134.57,134.83,401513,0
2017-09-05,135.06,135.14,133.94,134.62,331142,0
2017-09-06,134.77,134.93,134.04,134.58,425133,0
2017-09-07,135.41,135.73,135.12,135.58,333521,0
2017-09-08,136.49,137.34,136.35,136.63,554223,0
2017-09-11,136.4,137.2,136.3,136.97,379290,0
2017-09-12,137.42,137.59,136.84,137.35,435307,0
2017-09-13,136.24,136.43,134.88,135.09,526648,0
2017-09-14,135.08,135.28,134.24,134.93,349603,0
2017-09-15,135.74,136.06,135.31,135.37,359316,0
2017-09-18,135.8,136.19,135.39,135.86,302321,0
2017-09-19,135.74,136.095,135.19,135.51,278551,0
2017-09-20,132.72,133.1,130.5,131.71,529952,0
2017-09-21,131.27,132.08,130.98,131.8,270331,0
2017-09-22,132.18,132.56,132,132.11,290560,0
2017-09-25,132.3,132.56,131.5,132.07,612555,0
2017-09-26,131.35,131.47,130.66,130.92,282025,0
2017-09-27,130.08,130.985,129.99,130.58,372319,0
2017-09-28,131.31,132.06,131.24,131.64,287760,0
2017-09-29,132.16,132.53,131.56,132.13,260832,0
2017-10-02,132.13,132.284,130.9,131.03,316578,0
2017-10-03,131.34,132.14,131.33,131.66,275480,0
2017-10-04,133.17,133.45,132.77,132.95,303804,0
2017-10-05,133.08,133.27,132.636,132.77,203320,0
2017-10-06,131.97,133.145,131.97,132.96,248950,0
2017-10-09,133.7,133.98,133.58,133.66,342986,0
2017-10-10,134.7,135.74,134.67,135.2,338874,0
2017-10-11,135.45,135.82,135.09,135.82,228479,0
2017-10-12,135.45,136.56,135.26,136.06,338653,0
2017-10-13,135.91,136.4,135.698,135.82,197324,0
2017-10-16,135.19,135.68,135.06,135.48,173712,0
2017-10-17,135,135.17,134.34,134.63,301621,0
2017-10-18,135.67,135.952,135.44,135.58,268733,0
2017-10-19,135.85,136.25,135.43,135.96,259755,0
2017-10-20,136.36,136.42,135.01,135.31,360210,0
2017-10-23,135.8,136.33,135.7,135.96,387927,0
2017-10-24,135.9,136.03,134.69,134.79,299651,0
2017-10-25,135.32,135.55,134.34,135.08,322989,0
2017-10-26,135.34,135.65,134.929,135.28,1027897,0
2017-10-27,136.23,137.52,135.91,136.52,676971,0
2017-10-30,136.86,137.08,136.37,136.56,356962,0
2017-10-31,136.85,137.35,136.575,137.01,447062,0
2017-11-01,136.47,136.635,134.43,134.43,379841,0
2017-11-02,134.61,135.16,134.1,134.99,251270,0
2017-11-03,135.5,136.19,135.4,135.81,235585,0
2017-11-06,136.12,137.01,136.12,136.9,346254,0
2017-11-07,135.27,135.79,134.77,135.07,287943,0
2017-11-08,134.45,135.35,134.38,135.03,240251,0
2017-11-09,135.18,135.84,134.833,135.36,220678,0
2017-11-10,135.35,136.05,134.92,136.01,196999,0
