Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,61.167,62.371,61.044,62.28,833429,0
2005-02-28,62.157,62.545,61.934,62.157,832387,0
2005-03-01,61.854,62.443,61.381,62.315,671038,0
2005-03-02,62.315,62.434,61.864,62.19,844563,0
2005-03-03,62.502,63.15,61.82,62.116,545409,0
2005-03-04,62.545,63.279,62.054,63.037,540540,0
2005-03-07,63.493,64.934,63.486,64.726,1400185,0
2005-03-08,64.916,66.305,64.864,66.046,1724280,0
2005-03-09,66.046,66.046,65.176,65.364,797823,0
2005-03-10,65.528,65.918,64.286,64.864,1055909,0
2005-03-11,64.96,64.987,64.236,64.416,399605,0
2005-03-14,64.873,65.476,64.762,65.278,723000,0
2005-03-15,65.606,65.949,64.709,64.854,450642,0
2005-03-16,64.811,64.891,64.079,64.356,776941,0
2005-03-17,64.271,64.916,64.054,64.571,525115,0
2005-03-18,64.571,64.811,64.271,64.693,961839,0
2005-03-21,60.494,62.806,60.191,60.613,4521517,0
2005-03-22,62.253,62.82,61.467,61.666,2840737,0
2005-03-23,61.675,62.417,61.675,62.216,1168076,0
2005-03-24,62.362,62.486,61.441,61.873,1012877,0
2005-03-28,61.873,62.073,60.821,60.864,1274332,0
2005-03-29,60.872,60.915,59.676,60.003,1147778,0
2005-03-30,59.994,61.191,59.916,61.011,1204501,0
2005-03-31,61.639,61.639,60.951,61.227,971579,0
2005-04-01,61.227,61.639,60.537,61.131,757104,0
2005-04-04,61.494,61.494,60.545,61.323,791672,0
2005-04-05,61.484,61.908,61.295,61.736,682637,0
2005-04-06,62.073,62.502,62.073,62.38,788654,0
2005-04-07,63.364,63.444,62.933,63.426,908136,0
2005-04-08,63.598,63.617,62.889,62.897,716040,0
2005-04-11,62.897,63.123,62.502,62.579,467344,0
2005-04-12,62.633,63.598,62.082,63.468,954412,0
2005-04-13,63.279,63.501,61.968,62.235,1246956,0
2005-04-14,62.181,62.519,61.599,61.648,966825,0
2005-04-15,61.648,61.657,60.562,60.562,1209605,0
2005-04-18,60.571,60.658,60.175,60.348,1139311,0
2005-04-19,60.476,60.691,60.199,60.323,784481,0
2005-04-20,60.348,60.52,59.786,59.814,1116809,0
2005-04-21,60.089,61.502,60.061,61.363,872520,0
2005-04-22,61.433,61.605,60.639,61.14,778100,0
2005-04-25,61.036,61.277,60.089,60.562,1041062,0
2005-04-26,60.691,61.209,59.321,60.133,1650504,0
2005-04-27,60.142,61.088,59.795,60.994,961952,0
2005-04-28,61.079,61.079,60.286,60.468,762440,0
2005-04-29,60.554,61.252,60.061,61.182,810001,0
2005-05-02,61.167,61.511,60.459,60.951,555736,0
2005-05-03,61.122,61.363,60.658,60.951,734483,0
2005-05-04,60.951,61.174,60.821,60.951,949194,0
2005-05-05,60.951,61.39,60.314,60.675,748988,0
2005-05-06,60.691,61.332,60.388,60.415,680662,0
2005-05-09,60.424,60.545,59.976,60.295,968913,0
2005-05-10,60.08,60.133,57.952,58.632,3093609,0
2005-05-11,58.45,58.966,58.45,58.484,1701892,0
2005-05-12,58.406,58.406,56.882,56.899,1878667,0
2005-05-13,57.003,57.045,55.744,56.234,2001047,0
2005-05-16,56.51,58.613,56.51,58.563,1197772,0
2005-05-17,58.348,58.623,57.674,58.277,1486371,0
2005-05-18,58.296,59.304,58.012,59.132,1031088,0
2005-05-19,59.011,59.02,58.277,58.734,1289987,0
2005-05-20,59.053,60.528,59.002,60.323,1580675,0
2005-05-23,60.622,61.088,60.314,60.503,1183388,0
2005-05-24,60.512,60.528,59.839,60.381,779028,0
2005-05-25,60.691,60.691,57.751,58.061,2988173,0
2005-05-26,58.078,58.277,57.587,57.875,2035960,0
2005-05-27,58.194,59.717,58.167,59.381,1162392,0
2005-05-31,59.486,61.122,58.623,61.02,2685998,0
2005-06-01,60.734,60.812,60.252,60.528,1022617,0
2005-06-02,60.743,61.546,60.183,61.236,898506,0
2005-06-03,62.502,65.829,62.417,63.924,4227930,0
2005-06-06,63.838,64.132,63.15,63.536,1093260,0
2005-06-07,64.227,64.916,63.995,64.079,1267489,0
2005-06-08,64.295,64.658,63.459,63.718,693656,0
2005-06-09,63.77,64.829,63.21,64.804,754319,0
2005-06-10,64.873,65.226,64.788,64.924,749796,0
2005-06-13,64.873,65.34,64.562,64.96,738776,0
2005-06-14,64.744,65.062,64.64,65.026,607818,0
2005-06-15,65.026,65.348,64.338,64.675,613618,0
2005-06-16,64.648,65.226,64.245,64.987,668715,0
2005-06-17,65.848,65.949,65.467,65.812,1220506,0
2005-06-20,65.606,65.778,65.321,65.657,516762,0
2005-06-21,65.571,65.693,65.026,65.132,664771,0
2005-06-22,65.089,65.641,64.97,65.373,614663,0
2005-06-23,65.459,65.641,64.811,65.132,796194,0
2005-06-24,65.14,65.286,64.38,64.762,911727,0
2005-06-27,64.658,65.467,64.588,65.373,927388,0
2005-06-28,65.521,66.226,65.286,66.226,679152,0
2005-06-29,66.226,66.296,65.27,66.174,589488,0
2005-06-30,66.174,66.554,65.866,66.019,856630,0
2005-07-01,66.106,66.13,65.34,65.579,585197,0
2005-07-05,65.348,65.838,65.044,65.563,574177,0
2005-07-06,65.132,65.348,64.157,64.33,1075860,0
2005-07-07,65.089,65.433,64.356,64.993,1388934,0
2005-07-08,65.002,65.39,64.598,65.295,742142,0
2005-07-11,65.778,65.935,65.373,65.596,550286,0
2005-07-12,65.476,65.485,64.416,64.709,916135,0
2005-07-13,64.709,64.873,64.036,64.227,803036,0
2005-07-14,64.312,64.709,64.271,64.502,552257,0
2005-07-15,64.511,65.587,64.502,65.433,955921,0
2005-07-18,65.39,65.416,64.744,64.854,551677,0
2005-07-19,65.071,65.123,64.435,64.477,589955,0
2005-07-20,64.227,65.348,64.071,65.089,1475701,0
2005-07-21,64.934,65.373,64.735,65.01,786219,0
2005-07-22,65.875,67.019,65.875,66.848,1277229,0
2005-07-25,66.476,67.582,66.476,67.528,1248114,0
2005-07-26,68.966,69.485,67.32,67.518,1583808,0
2005-07-27,67.518,67.657,67.244,67.329,1869853,0
2005-07-28,67.632,68.142,67.483,68.071,2131424,0
2005-07-29,68.151,68.151,67.392,67.441,1648416,0
2005-08-01,67.657,67.657,66.874,67.2,1643079,0
2005-08-02,67.183,68.166,67.08,67.986,985271,0
2005-08-03,67.917,68.366,67.753,68.303,702936,0
2005-08-04,68.019,68.235,67.657,68.087,611763,0
2005-08-05,68.087,68.087,67.131,67.14,793991,0
2005-08-08,67.546,67.924,66.545,66.676,790394,0
2005-08-09,66.718,67.924,66.58,67.45,1495302,0
2005-08-10,67.632,68.096,66.811,66.927,1067739,0
2005-08-11,67.262,67.736,66.858,67.673,645867,0
2005-08-12,67.501,67.665,66.982,67.294,405405,0
2005-08-15,67.329,68.408,67.277,68.235,698179,0
2005-08-16,68.322,68.908,68.322,68.494,991069,0
2005-08-17,68.151,69.547,68.096,68.966,779260,0
2005-08-18,68.537,68.975,68.322,68.458,573485,0
2005-08-19,68.574,68.966,68.26,68.449,535436,0
2005-08-22,68.884,69.399,68.768,69.123,546803,0
2005-08-23,69.529,70.105,69.038,69.83,941884,0
2005-08-24,69.529,70.46,69.502,70.09,1093029,0
2005-08-25,70.047,70.139,69.753,69.924,470593,0
2005-08-26,69.658,69.959,69.123,69.466,565479,0
2005-08-29,68.966,70.175,68.876,70.08,463636,0
2005-08-30,69.658,69.822,68.64,69.244,728802,0
2005-08-31,69.253,70.588,68.331,70.588,920080,0
2005-09-01,70.822,71.064,70.286,70.382,708386,0
2005-09-02,70.468,70.891,69.916,70.416,471758,0
2005-09-06,70.416,71.726,70.347,71.641,795266,0
2005-09-07,71.338,73.141,71.338,72.864,1373043,0
2005-09-08,72.873,72.881,71.347,71.528,954645,0
2005-09-09,71.537,72.201,70.778,72.087,827051,0
2005-09-12,71.96,72.373,71.021,71.726,855234,0
2005-09-13,71.797,72.012,71.338,71.433,556431,0
2005-09-14,71.443,71.701,70.915,71.114,517111,0
2005-09-15,71.106,71.288,70.4,70.649,483354,0
2005-09-16,71.08,71.08,70.123,70.554,873333,0
2005-09-19,70.702,70.778,69.417,69.673,629509,0
2005-09-20,69.682,70.03,69.021,69.304,765109,0
2005-09-21,69.312,69.312,67.681,68.114,1206008,0
2005-09-22,68.114,69.201,67.744,69.184,994780,0
2005-09-23,69.192,69.63,68.366,69.466,490199,0
2005-09-26,69.812,69.822,69.047,69.692,583113,0
2005-09-27,69.83,69.882,68.416,69.08,811508,0
2005-09-28,69.08,69.304,68.383,68.595,706531,0
2005-09-29,68.595,68.595,67.95,68.192,781232,0
2005-09-30,68.537,68.574,68.062,68.166,998841,0
2005-10-03,68.564,68.564,68.019,68.176,874956,0
2005-10-04,68.322,68.966,68.087,68.087,570933,0
2005-10-05,68.176,68.468,67.831,67.846,856164,0
2005-10-06,67.853,68.322,66.908,67.45,850831,0
2005-10-07,67.546,67.838,67.047,67.555,647139,0
2005-10-10,67.632,68.053,67.375,67.762,473029,0
2005-10-11,68.322,68.795,68.123,68.374,881801,0
2005-10-12,68.408,69.322,67.977,68.105,920195,0
2005-10-13,67.681,68.322,67.148,67.582,767774,0
2005-10-14,67.796,68.391,67.492,68.331,770445,0
2005-10-17,68.132,68.838,67.846,68.768,499245,0
2005-10-18,68.777,69.123,68.391,68.9,713376,0
2005-10-19,68.63,70.219,68.555,70.219,928316,0
2005-10-20,70.21,70.347,69.502,69.71,1183623,0
2005-10-21,70.047,70.105,68.226,69.192,1153460,0
2005-10-24,69.701,71.021,69.192,70.735,914629,0
2005-10-25,70.743,70.865,69.021,69.899,1068668,0
2005-10-26,69.899,69.907,67.366,67.934,1981559,0
2005-10-27,67.591,67.632,65.018,65.778,1576613,0
2005-10-28,65.778,66.908,65.528,66.718,1339752,0
2005-10-31,67.047,67.657,66.785,67.089,1225032,0
2005-11-01,66.64,67.277,66.511,66.718,866724,0
2005-11-02,66.718,68.037,66.545,67.934,650967,0
2005-11-03,67.934,68.26,67.097,67.347,907781,0
2005-11-04,67.347,67.805,66.174,66.467,1040135,0
2005-11-07,66.811,67.235,66.511,66.967,753163,0
2005-11-08,66.554,67.113,65.857,66.099,787494,0
2005-11-09,66.253,66.667,65.433,65.866,989793,0
2005-11-10,65.812,66.848,65.555,66.658,805242,0
2005-11-11,66.667,66.767,65.26,65.949,2181069,0
2005-11-14,65.321,65.485,64.753,65.14,1272010,0
2005-11-15,64.829,64.916,63.681,64.443,1736226,0
2005-11-16,64.658,65.044,64.435,64.709,719173,0
2005-11-17,64.788,64.96,64.192,64.502,1320030,0
2005-11-18,64.615,64.615,63.681,63.881,1365040,0
2005-11-21,63.805,64.011,62.952,63.797,1718014,0
2005-11-22,63.508,64.279,63.336,64.227,2049415,0
2005-11-23,64.312,64.908,64.036,64.443,758846,0
2005-11-25,64.829,64.924,64.399,64.571,312379,0
2005-11-28,64.96,65.002,63.262,63.279,1171211,0
2005-11-29,63.881,63.924,63.518,63.641,839925,0
2005-11-30,63.951,64.58,63.898,64.227,1573136,0
2005-12-01,64.485,65.08,64.399,64.916,911960,0
2005-12-02,65.002,65.502,64.846,65.097,698876,0
2005-12-05,64.356,64.788,64.303,64.666,969145,0
2005-12-06,64.271,64.658,63.779,63.871,940030,0
2005-12-07,63.58,63.847,63.105,63.493,846540,0
2005-12-08,63.501,64.106,63.245,63.607,717316,0
2005-12-09,63.493,63.752,63.132,63.709,1310755,0
2005-12-12,64.054,64.079,63.002,63.096,597841,0
2005-12-13,62.417,63.435,62.417,63.078,945135,0
2005-12-14,63.045,63.699,62.961,63.554,823920,0
2005-12-15,63.752,63.951,63.011,63.019,1024126,0
2005-12-16,63.364,63.426,62.172,62.216,1566871,0
2005-12-19,62.064,62.064,60.899,60.985,1400416,0
2005-12-20,61.036,62.872,61.036,62.753,1246376,0
2005-12-21,62.933,64.477,62.933,63.968,1581488,0
2005-12-22,64.588,65.123,64.271,65.026,1309479,0
2005-12-23,65.443,65.684,64.924,65.26,909407,0
2005-12-27,65.606,65.778,64.762,64.762,647836,0
2005-12-28,65.184,65.226,64.518,64.744,471175,0
2005-12-29,64.873,65.123,64.606,64.624,348797,0
2005-12-30,64.452,64.615,64.036,64.098,369213,0
2006-01-03,64.011,65.176,63.709,64.97,993620,0
2006-01-04,64.97,65.793,64.709,65.39,922282,0
2006-01-05,65.313,65.693,64.502,64.943,933071,0
2006-01-06,65.493,65.778,65.002,65.71,751536,0
2006-01-09,65.684,66.561,65.579,66.328,750260,0
2006-01-10,65.615,65.958,65.251,65.476,825077,0
2006-01-11,65.702,65.918,64.978,65.443,584619,0
2006-01-12,65.537,65.949,65.071,65.071,827631,0
2006-01-13,65.26,65.563,64.854,65.044,812435,0
2006-01-17,64.701,65.053,64.364,64.615,705139,0
2006-01-18,64.106,64.666,64.106,64.571,577658,0
2006-01-19,64.658,64.666,63.797,64.295,1012295,0
2006-01-20,64.148,64.271,63.814,64.148,1082936,0
2006-01-23,64.148,65.192,64.14,65.097,1441712,0
2006-01-24,65.313,66.434,65.26,66.417,1235008,0
2006-01-25,66.417,66.597,65.546,65.649,821717,0
2006-01-26,67.244,67.934,66.554,67.14,1603762,0
2006-01-27,67.14,67.673,66.776,67.623,854891,0
2006-01-30,67.2,67.941,66.982,67.941,934115,0
2006-01-31,70.263,70.649,69.131,69.848,2327918,0
2006-02-01,70.139,71.752,70.011,71.57,1587985,0
2006-02-02,71.123,71.511,69.736,70.434,1320265,0
2006-02-03,69.959,70.623,69.959,70.073,1129333,0
2006-02-06,69.933,71.03,69.795,70.924,684954,0
2006-02-07,70.865,71.347,70.614,70.778,1189770,0
2006-02-08,70.693,70.693,69.804,70.166,721726,0
2006-02-09,70.313,70.313,69.787,70.105,1002897,0
2006-02-10,70.113,70.676,69.857,70.676,837024,0
2006-02-13,70.09,70.849,69.83,70.519,513861,0
2006-02-14,70.614,71.734,70.606,71.485,772996,0
2006-02-15,71.597,72.425,71.244,71.987,1194758,0
2006-02-16,72.243,72.278,71.443,72.261,907089,0
2006-02-17,71.726,72.236,71.234,71.338,728802,0
2006-02-21,71.211,71.391,70.511,70.71,846540,0
2006-02-22,71.211,72.021,71.08,71.847,1283841,0
2006-02-23,71.597,72.269,71.131,71.478,603641,0
2006-02-24,71.632,71.916,71.183,71.511,446584,0
2006-02-27,71.847,73.677,71.847,72.881,1056722,0
2006-02-28,72.417,72.546,71.365,71.65,749796,0
2006-03-01,71.511,72.977,71.511,72.961,844563,0
2006-03-02,72.632,73.176,72.442,72.727,829717,0
2006-03-03,72.812,73.735,72.468,72.537,877392,0
2006-03-06,72.762,72.762,71.218,71.597,743183,0
2006-03-07,71.597,72.46,71.296,72.114,846073,0
2006-03-08,71.814,72.105,71.296,71.77,411436,0
2006-03-09,71.555,72.442,71.485,71.934,470015,0
2006-03-10,71.941,72.812,71.503,72.546,484862,0
2006-03-13,72.332,72.925,72.012,72.323,480804,0
2006-03-14,72.287,73.995,72.209,73.924,741329,0
2006-03-15,73.969,73.995,73.314,73.554,814524,0
2006-03-16,73.77,74.864,73.397,74.597,783318,0
2006-03-17,74.572,75.028,74.078,74.96,954882,0
2006-03-20,75.399,75.435,74.15,74.616,492401,0
2006-03-21,76.038,76.295,74.123,74.449,1251013,0
2006-03-22,73.191,74.935,73.191,74.822,879829,0
2006-03-23,74.976,75.494,74.339,74.762,1062985,0
2006-03-24,74.674,74.985,73.933,74.011,731471,0
2006-03-27,73.952,73.952,72.986,73.752,921703,0
2006-03-28,74.061,74.441,73.347,73.545,765109,0
2006-03-29,74.037,74.822,73.881,74.503,710477,0
2006-03-30,74.572,74.726,73.528,73.881,660946,0
2006-03-31,74.304,75.132,73.857,73.96,668253,0
2006-04-03,74.528,74.528,73.443,73.578,888875,0
2006-04-04,73.495,73.505,72.632,73.354,1417234,0
2006-04-05,73.27,73.495,72.9,72.995,1173764,0
2006-04-06,72.779,73.116,72.114,72.159,1109617,0
2006-04-07,72.57,72.986,72.046,72.151,1244751,0
2006-04-10,72.184,72.417,71.951,72.417,847697,0
2006-04-11,72.417,72.512,70.09,70.382,1440902,0
2006-04-12,70.519,70.667,70.09,70.416,840852,0
2006-04-13,70.511,71.296,70.355,70.786,473498,0
2006-04-17,70.786,71.055,70.175,70.667,754205,0
2006-04-18,70.778,72.562,70.477,72.304,1245910,0
2006-04-19,72.468,72.881,72.124,72.7,998720,0
2006-04-20,72.504,73.614,72.323,73.333,783437,0
2006-04-21,73.881,73.881,73.15,73.323,890732,0
2006-04-24,73.261,74.195,72.916,73.528,1140007,0
2006-04-25,73.443,73.452,71.555,72.417,1291265,0
2006-04-26,72.407,73.099,71.806,72.433,1030970,0
2006-04-27,72.433,72.433,71.32,71.789,1125972,0
2006-04-28,71.871,71.871,70.227,70.434,1131075,0
2006-05-01,70.563,72.236,70.477,71.814,1161005,0
2006-05-02,72.243,72.486,71.726,72.323,988401,0
2006-05-03,72.051,72.433,71.665,71.829,658739,0
2006-05-04,72.287,72.53,71.889,72.029,582068,0
2006-05-05,72.685,73.795,72.589,73.443,1013572,0
2006-05-08,73.434,74.061,73.168,73.372,625450,0
2006-05-09,73.108,73.614,72.891,73.57,539151,0
2006-05-10,73.235,73.623,72.881,72.969,455747,0
2006-05-11,72.589,73.364,72.57,72.995,660017,0
2006-05-12,72.995,73.298,71.546,71.684,718244,0
2006-05-15,71.039,72.236,70.975,71.864,703512,0
2006-05-16,71.995,72.521,71.537,71.65,472683,0
2006-05-17,71.503,71.871,69.728,69.899,837256,0
2006-05-18,70.03,70.407,68.727,68.975,741678,0
2006-05-19,69.115,70.166,68.958,69.882,948962,0
2006-05-22,69.529,69.959,69.029,69.511,1087927,0
2006-05-23,69.822,69.822,67.047,67.08,1602134,0
2006-05-24,67.029,67.218,65.606,66.794,1525924,0
2006-05-25,67.176,67.762,66.858,67.366,714417,0
2006-05-26,67.492,67.681,66.874,67.528,543675,0
2006-05-30,67.073,67.329,66.234,67.131,986895,0
2006-05-31,65.521,65.768,61.779,62.897,6678115,0
2006-06-01,64.443,65.201,63.279,64.838,3473494,0
2006-06-02,64.77,65.115,64.227,64.838,1166339,0
2006-06-05,64.624,64.864,63.838,64.192,1221899,0
2006-06-06,64.2,64.338,63.062,63.355,1250434,0
2006-06-07,66.296,68.08,65.304,66.32,8994665,0
2006-06-08,66.337,69.184,66.337,67.073,5266908,0
2006-06-09,67.417,68.105,66.115,66.184,2572322,0
2006-06-12,66.184,66.288,62.881,63.262,3282570,0
2006-06-13,63.312,63.788,62.829,62.907,2000814,0
2006-06-14,62.157,63.355,62.157,63.105,1398097,0
2006-06-15,63.336,65.615,63.191,65.26,2206244,0
2006-06-16,65.123,65.45,64.098,64.666,1196844,0
2006-06-19,65.026,65.381,64.227,64.408,644356,0
2006-06-20,64.416,64.846,63.838,63.924,5234430,0
2006-06-21,64.227,64.58,63.797,64.502,882496,0
2006-06-22,64.545,64.779,64.174,64.571,1133161,0
2006-06-23,64.227,65.184,63.986,64.709,810695,0
2006-06-26,64.279,64.286,62.952,63.589,1124695,0
2006-06-27,63.364,63.633,62.699,62.979,1344971,0
2006-06-28,63.028,63.087,62.353,62.907,623592,0
2006-06-29,63.105,64.39,63.019,64.33,837024,0
2006-06-30,64.485,65.176,64.39,65.018,1156710,0
2006-07-03,65.192,65.304,64.675,64.762,514210,0
2006-07-05,64.132,64.271,63.625,63.752,1053013,0
2006-07-06,63.486,63.89,63.451,63.641,676720,0
2006-07-07,63.346,63.633,62.925,63.045,1433940,0
2006-07-10,63.191,63.364,62.78,62.925,997796,0
2006-07-11,62.889,64.312,62.815,64.029,950469,0
2006-07-12,64.089,64.64,63.625,64.219,1022849,0
2006-07-13,64.209,64.399,63.69,64.036,899083,0
2006-07-14,64.036,64.286,63.328,64.011,1122028,0
2006-07-17,63.941,64.303,63.681,63.871,881916,0
2006-07-18,63.805,64.39,63.709,64.123,888412,0
2006-07-19,64.443,65.802,64.39,65.649,1505048,0
2006-07-20,65.736,65.949,64.829,64.873,640529,0
2006-07-21,65.149,65.201,64.312,64.882,1202296,0
2006-07-24,64.952,65.875,64.744,65.728,895721,0
2006-07-25,65.728,66.382,65.278,66.193,771257,0
2006-07-26,65.866,66.055,65.158,65.719,1257976,0
2006-07-27,65.719,66.01,63.417,63.617,1669181,0
2006-07-28,64.062,64.606,63.355,64.271,1151723,0
2006-07-31,63.89,64.054,63.123,63.493,1162392,0
2006-08-01,63.493,63.493,62.064,62.208,1127364,0
2006-08-02,62.157,62.854,61.968,62.244,1683795,0
2006-08-03,62.089,62.616,61.639,62.306,920543,0
2006-08-04,62.477,62.682,61.339,61.639,1593319,0
2006-08-07,61.554,61.554,60.003,61.054,1386266,0
2006-08-08,60.977,61.115,59.742,60.053,2040020,0
2006-08-09,60.951,60.951,57.33,57.398,4938176,0
2006-08-10,58.194,60.381,58.078,60.199,4593898,0
2006-08-11,60.476,60.545,59.208,59.355,1800021,0
2006-08-14,60.012,60.053,58.726,59.02,1773926,0
2006-08-15,59.486,60.061,59.191,59.786,1241852,0
2006-08-16,60.348,60.562,59.751,59.958,1569772,0
2006-08-17,59.823,61.467,59.795,61.347,1932837,0
2006-08-18,62.836,63.279,62.417,63.105,2856979,0
2006-08-21,62.588,63.062,62.502,62.82,1730078,0
2006-08-22,62.717,63.468,62.717,63.141,1415844,0
2006-08-23,63.312,63.477,62.165,62.806,976801,0
2006-08-24,63.57,64.003,63.399,63.797,2176779,0
2006-08-25,63.58,64.426,63.245,64.113,1500871,0
2006-08-28,64.123,64.648,63.968,64.64,703978,0
2006-08-29,65.089,65.243,64.485,65.01,1538223,0
2006-08-30,65.089,66.165,64.753,66.019,1255539,0
2006-08-31,66.373,66.727,64.993,64.993,1123304,0
2006-09-01,65.002,65.728,64.666,65.356,811739,0
2006-09-05,65.08,65.927,64.934,65.571,632521,0
2006-09-06,65.596,66.055,65.33,65.537,745853,0
2006-09-07,65.348,65.433,64.485,64.502,1108805,0
2006-09-08,64.598,65.217,64.254,64.882,704209,0
2006-09-11,64.666,65.563,64.658,65.39,764181,0
2006-09-12,65.243,65.857,64.987,65.736,906505,0
2006-09-13,65.649,65.778,64.829,65.416,941306,0
2006-09-14,64.658,65.348,64.502,65.226,1619070,0
2006-09-15,66.373,66.676,65.39,65.736,1436725,0
2006-09-18,65.657,65.821,65.062,65.313,571859,0
2006-09-19,65.089,65.226,64.469,64.9,578122,0
2006-09-20,65.33,66.314,65.123,66.124,932027,0
2006-09-21,66.046,67.158,66.046,66.486,1251716,0
2006-09-22,66.296,66.52,66.099,66.434,745391,0
2006-09-25,66.382,67.528,66.296,67.253,821831,0
2006-09-26,67.218,67.657,67.001,67.183,784594,0
2006-09-27,67.167,68.422,67.167,68.185,1281872,0
2006-09-28,68.9,68.9,67.417,67.537,1172137,0
2006-09-29,67.366,67.718,67.167,67.528,778798,0
2006-10-02,67.311,67.779,66.503,67.131,1269343,0
2006-10-03,67.073,67.814,67.073,67.287,738314,0
2006-10-04,66.959,68.005,66.785,67.89,1051272,0
2006-10-05,67.986,68.019,67.113,67.614,582648,0
2006-10-06,66.95,68.142,66.899,67.959,660247,0
2006-10-09,67.831,68.192,67.158,67.366,857329,0
2006-10-10,67.244,67.681,67.167,67.459,452267,0
2006-10-11,67.244,67.823,67.055,67.459,682637,0
2006-10-12,67.537,67.796,67.183,67.673,1052548,0
2006-10-13,67.872,68.366,67.779,67.831,626607,0
2006-10-16,67.744,67.881,67.338,67.417,845958,0
2006-10-17,67.287,67.673,67.148,67.528,744116,0
2006-10-18,67.607,67.969,67.2,67.253,987355,0
2006-10-19,67.038,67.047,66.355,66.467,1342885,0
2006-10-20,66.467,66.973,66.193,66.95,1096277,0
2006-10-23,66.511,67.089,66.426,66.967,785177,0
2006-10-24,66.727,66.899,66.046,66.226,1189887,0
2006-10-25,66.279,66.355,64.14,64.916,2119936,0
2006-10-26,66.511,68.322,65.026,68.142,1988632,0
2006-10-27,68.142,68.76,67.614,67.831,1298225,0
2006-10-30,68.966,70.966,68.821,69.951,2006612,0
2006-10-31,69.795,69.822,69.139,69.417,1277116,0
2006-11-01,69.417,69.899,68.958,69.192,1309710,0
2006-11-02,69.407,69.407,68.226,68.512,775895,0
2006-11-03,68.727,69.011,68.322,68.83,834939,0
2006-11-06,69.375,69.682,68.866,69.304,1196497,0
2006-11-07,69.312,70.77,69.139,70.751,1435680,0
2006-11-08,69.891,70.09,68.71,69.304,1813944,0
2006-11-09,69.097,69.557,68.202,68.408,1572438,0
2006-11-10,68.408,68.821,67.555,68.158,1613850,0
2006-11-13,68.158,68.949,68.114,68.648,759887,0
2006-11-14,68.648,69.457,68.366,69.055,771139,0
2006-11-15,69.139,70.494,68.975,70.279,1213782,0
2006-11-16,70.279,70.46,70.047,70.21,796544,0
2006-11-17,70.047,70.4,70.047,70.263,813248,0
2006-11-20,70.002,70.442,69.493,70.193,789117,0
2006-11-21,70.364,70.425,69.916,70.279,632871,0
2006-11-22,70.304,70.529,70.097,70.382,488344,0
2006-11-24,69.916,70.329,69.839,70.039,195799,0
2006-11-27,70.002,70.279,69.538,69.538,779375,0
2006-11-28,69.407,69.753,69.366,69.449,901866,0
2006-11-29,69.951,70.329,69.673,70.09,825892,0
2006-11-30,70.139,70.993,69.857,70.907,878902,0
2006-12-01,70.702,70.907,69.417,69.761,850831,0
2006-12-04,70.011,72.287,70.011,72.252,1328152,0
2006-12-05,72.133,72.252,71.253,71.814,1358193,0
2006-12-06,71.77,72.218,71.614,71.941,1498086,0
2006-12-07,71.995,72.589,71.511,71.855,702701,0
2006-12-08,71.814,71.855,71.039,71.397,446932,0
2006-12-11,71.407,71.478,70.693,71.064,790747,0
2006-12-12,70.883,70.883,69.924,70.46,968101,0
2006-12-13,70.907,71.012,70.425,70.718,1256236,0
2006-12-14,70.795,72.389,70.27,72.295,1280245,0
2006-12-15,72.398,72.839,72.029,72.174,1202182,0
2006-12-18,69.139,69.139,67.244,68.105,5691684,0
2006-12-19,67.718,69.228,67.311,69.055,2219117,0
2006-12-20,68.657,69.891,68.537,69.692,1684491,0
2006-12-21,70.002,70.175,69.719,70.073,938057,0
2006-12-22,69.848,69.942,69.399,69.71,695165,0
2006-12-26,69.529,70.166,69.475,70.011,392647,0
2006-12-27,70.183,70.425,69.728,70.425,512817,0
2006-12-28,70.778,71.089,70.202,70.735,827396,0
2006-12-29,70.486,70.735,70.4,70.502,636006,0
2007-01-03,71.665,71.665,69.873,70.434,1373274,0
2007-01-04,70.227,70.58,68.985,69.123,2052896,0
2007-01-05,68.838,70.236,68.666,69.865,1108337,0
2007-01-08,69.622,70.175,69.502,70.02,784829,0
2007-01-09,69.857,70.113,69.123,69.572,1265281,0
2007-01-10,69.22,70.286,69.055,70.202,1157288,0
2007-01-11,70.193,71.073,70.183,70.84,1382323,0
2007-01-12,70.727,71.192,70.131,71.192,957545,0
2007-01-16,71.192,71.77,71.08,71.701,924834,0
2007-01-17,71.356,71.752,70.727,70.849,1465611,0
2007-01-18,70.849,70.984,70.329,70.676,1176084,0
2007-01-19,70.684,70.966,70.263,70.865,1297876,0
2007-01-22,70.571,70.684,69.83,70.064,1211229,0
2007-01-23,70.073,71.192,69.924,70.958,951979,0
2007-01-24,70.993,71.055,70.08,70.263,1047327,0
2007-01-25,70.09,70.347,69.228,69.34,1428142,0
2007-01-26,69.399,69.521,68.331,68.985,1554693,0
2007-01-29,68.966,69.184,68.605,69.038,1172485,0
2007-01-30,68.838,70.554,68.795,70.39,1887485,0
2007-01-31,70.641,71.415,69.882,70.984,1392763,0
2007-02-01,71.546,74.105,71.338,73.915,2755830,0
2007-02-02,73.323,75.01,73.323,74.477,1981439,0
2007-02-05,74.544,74.667,73.684,74.054,1016585,0
2007-02-06,74.374,74.374,73.693,74.061,1115645,0
2007-02-07,74.441,75.651,74.409,75.054,1411783,0
2007-02-08,74.864,74.976,74.322,74.847,594826,0
2007-02-09,75.001,75.107,73.822,74.168,685883,0
2007-02-12,73.841,74.365,73.47,73.578,764268,0
2007-02-13,73.708,74.227,73.495,74.07,608584,0
2007-02-14,74.286,75.634,74.186,75.536,937009,0
2007-02-15,75.683,76.003,75.528,75.693,659783,0
2007-02-16,75.09,75.873,74.831,75.693,708503,0
2007-02-20,75.856,76.865,75.7,76.717,859529,0
2007-02-21,76.356,76.798,76.218,76.509,1041643,0
2007-02-22,76.382,77.089,76.08,76.278,948033,0
2007-02-23,75.244,75.346,73.979,75.099,1134325,0
2007-02-26,75.124,75.289,73.495,73.831,1332481,0
2007-02-27,73.831,74.401,72.114,72.744,2027491,0
2007-02-28,75.435,76.029,74.674,74.968,2346480,0
2007-03-01,74.141,75.019,73.372,74.467,1336435,0
2007-03-02,74.029,74.944,73.424,73.424,999765,0
2007-03-05,72.632,74.011,72.579,73.191,1312494,0
2007-03-06,73.57,73.888,73.415,73.77,905116,0
2007-03-07,73.554,73.693,73.108,73.116,1085605,0
2007-03-08,73.333,74.141,73.116,73.708,1127595,0
2007-03-09,74.054,74.528,73.2,73.452,689597,0
2007-03-12,73.505,73.77,73.397,73.488,964508,0
2007-03-13,72.891,73.347,71.096,71.175,1808145,0
2007-03-14,71.192,71.881,70.529,71.253,2038047,0
2007-03-15,71.039,71.806,70.966,71.806,614307,0
2007-03-16,71.797,72.486,71.797,72.278,1096857,0
2007-03-19,73.279,73.479,72.812,73.372,914512,0
2007-03-20,73.381,73.578,72.881,73.191,909523,0
2007-03-21,73.2,74.383,73.071,74.267,581949,0
2007-03-22,74.096,74.141,73.513,73.677,921342,0
2007-03-23,73.677,74.649,73.561,74.392,451224,0
2007-03-26,74.392,74.591,73.388,74.528,694698,0
2007-03-27,74.365,75.503,74.159,75.271,1264704,0
2007-03-28,75.175,75.235,74.267,74.432,832270,0
2007-03-29,76.055,76.055,75.037,75.518,1089878,0
2007-03-30,75.7,76.286,75.001,75.407,968891,0
2007-04-02,76.183,76.183,75.159,75.7,677299,0
2007-04-03,75.935,76.502,75.607,76.245,720683,0
2007-04-04,76.269,77.089,75.986,76.986,963228,0
2007-04-05,76.608,77.883,76.608,77.719,1533697,0
2007-04-09,77.795,78.141,76.798,76.856,885747,0
2007-04-10,76.933,77.262,76.666,77.036,771952,0
2007-04-11,77.14,77.158,76.175,76.493,820092,0
2007-04-12,76.209,76.856,76.011,76.789,826006,0
2007-04-13,78.425,78.425,77.166,77.522,1189654,0
2007-04-16,77.719,77.993,77.58,77.795,805125,0
2007-04-17,77.795,78.271,77.657,77.967,841320,0
2007-04-18,77.943,79.217,77.778,78.935,981671,0
2007-04-19,78.373,78.953,77.952,78.537,699109,0
2007-04-20,78.881,79.761,78.763,79.761,1274447,0
2007-04-23,79.77,80.281,78.692,78.994,1361906,0
2007-04-24,78.156,78.599,77.115,77.398,1632640,0
2007-04-25,77.633,79.028,77.494,78.408,1030738,0
2007-04-26,78.347,78.71,77.476,77.494,1046953,0
2007-04-27,76.805,78.235,76.554,78.037,1362256,0
2007-04-30,78.037,78.416,77.522,77.529,1062290,0
2007-05-01,77.537,78.719,77.537,78.52,877858,0
2007-05-02,78.701,79.281,78.33,78.365,893284,0
2007-05-03,78.443,79.191,78.416,79.037,953602,0
2007-05-04,79.254,80.246,79.254,79.728,1008525,0
2007-05-07,79.702,81.07,79.702,80.853,927209,0
2007-05-08,80.862,81.037,80.047,80.961,704907,0
2007-05-09,81.737,82.33,81.521,82.279,1267255,0
2007-05-10,82.279,82.479,81.425,81.554,826056,0
2007-05-11,81.77,81.925,81.348,81.677,611763,0
2007-05-14,81.581,81.857,80.46,80.88,764181,0
2007-05-15,81.079,81.573,80.183,80.547,838766,0
2007-05-16,80.952,81.554,80.844,81.295,557108,0
2007-05-17,81.295,81.83,80.862,81.677,551093,0
2007-05-18,81.718,82.063,80.88,81.295,856978,0
2007-05-21,81.322,81.84,81.169,81.434,696793,0
2007-05-22,81.564,81.9,81.079,81.65,560259,0
2007-05-23,81.236,81.408,80.484,80.907,800833,0
2007-05-24,81.122,81.718,79.976,80.002,584504,0
2007-05-25,79.856,80.555,79.77,80.365,407726,0
2007-05-29,80.303,80.997,80.165,80.853,478482,0
2007-05-30,80.65,81.332,80.32,81.332,448555,0
2007-05-31,81.295,82.184,81.253,82.123,829025,0
2007-06-01,82.424,82.588,81.754,82.58,594592,0
2007-06-04,81.365,82.58,81.365,82.227,763833,0
2007-06-05,81.794,82.521,81.693,82.442,899781,0
2007-06-06,82.288,82.479,81.994,82.27,846540,0
2007-06-07,82.055,82.132,81.304,81.304,1021693,0
2007-06-08,80.853,82.123,80.356,82.02,628234,0
2007-06-11,82.028,82.399,81.882,81.882,552837,0
2007-06-12,81.727,82.158,81.442,81.485,955342,0
2007-06-13,81.702,83.401,81.702,83.321,782159,0
2007-06-14,84.779,86.167,84.236,84.578,1596470,0
2007-06-15,85.133,85.457,84.779,84.951,865096,0
2007-06-18,85.332,85.332,84.314,84.623,593986,0
2007-06-19,84.623,85.424,84.512,85.286,643431,0
2007-06-20,85.393,85.969,84.686,84.686,898734,0
2007-06-21,84.521,85.83,84.133,85.521,762790,0
2007-06-22,85.35,85.358,83.477,83.752,948499,0
2007-06-25,83.967,84.623,83.408,83.892,798319,0
2007-06-26,84.107,84.633,83.615,83.867,671038,0
2007-06-27,83.66,85.02,83.632,85.02,754785,0
2007-06-28,85.02,85.02,83.321,83.375,1208676,0
2007-06-29,83.975,84.548,83.393,83.958,983875,0
2007-07-02,84.107,84.686,84.071,84.512,598655,0
2007-07-03,84.4,84.795,84.003,84.658,228397,0
2007-07-05,85.028,85.866,84.787,85.771,918338,0
2007-07-06,85.78,85.78,85.151,85.267,484979,0
2007-07-09,85.226,85.259,84.341,85.142,737270,0
2007-07-10,84.578,85.219,84.252,84.261,1081777,0
2007-07-11,84.261,84.96,84.057,84.96,843291,0
2007-07-12,85.35,86.348,84.96,86.339,1301938,0
2007-07-13,86.339,86.735,85.83,86.193,1109850,0
2007-07-16,86.209,86.426,85.907,86.099,1062985,0
2007-07-17,86.081,87.021,85.917,86.659,1360980,0
2007-07-18,86.209,86.641,85.606,86.434,1125394,0
2007-07-19,86.373,86.833,86.167,86.685,572556,0
2007-07-20,86.579,87.176,86.125,86.133,860806,0
2007-07-23,87.762,88.771,86.271,87.667,1237212,0
2007-07-24,86.968,87.753,86.234,86.469,924139,0
2007-07-25,87.33,87.847,86.167,86.951,1001296,0
2007-07-26,86.218,86.364,83.469,83.726,1852385,0
2007-07-27,84.03,86.381,84.012,84.252,1595640,0
2007-07-30,84.486,85.606,84.057,85.539,953677,0
2007-07-31,85.934,86.552,84.107,84.107,951269,0
2007-08-01,86.641,86.641,84.02,85.849,1124928,0
2007-08-02,85.873,86.323,85.457,86.046,1161239,0
2007-08-03,87.073,87.667,85.072,85.072,1668759,0
2007-08-06,85.727,86.142,85.115,86.142,1385961,0
2007-08-07,85.441,88.454,85.35,87.591,1448159,0
2007-08-08,88.073,88.209,84.995,86.373,1503535,0
2007-08-09,85.332,86.373,82.976,84.512,2271117,0
2007-08-10,84.4,86.951,83.677,85.849,1948858,0
2007-08-13,86.323,86.398,84.116,84.435,1320500,0
2007-08-14,84.486,84.486,82.34,82.34,1268569,0
2007-08-15,81.925,82.521,79.538,79.761,1525288,0
2007-08-16,79.209,80.382,77.684,79.407,1768473,0
2007-08-17,81.037,82.314,78.968,80.32,1311219,0
2007-08-20,81.383,84.157,81.253,83.684,1620459,0
2007-08-21,83.186,84.322,82.849,83.711,812898,0
2007-08-22,84.942,85.35,83.702,84.512,1037351,0
2007-08-23,85.054,85.234,83.203,84.124,685074,0
2007-08-24,83.943,86.142,83.943,86.142,605963,0
2007-08-27,86.209,86.209,84.916,85.186,710126,0
2007-08-28,84.848,85.277,82.95,83.176,891426,0
2007-08-29,83.84,84.564,83.296,84.564,571397,0
2007-08-30,84.098,85.314,84.098,84.539,477209,0
2007-08-31,84.96,85.35,84.548,84.924,809068,0
2007-09-04,84.83,85.746,84.287,85.323,505279,0
2007-09-05,84.735,85.314,83.975,84.587,746315,0
2007-09-06,84.857,84.995,83.581,84.365,719989,0
2007-09-07,82.994,84.141,82.994,83.581,691218,0
2007-09-10,84.133,84.649,82.759,83.761,541469,0
2007-09-11,84.27,85.219,83.149,85.046,720914,0
2007-09-12,84.718,84.795,83.494,84.261,711285,0
2007-09-13,85.003,85.151,83.77,84.718,549473,0
2007-09-14,84.322,85.35,84.057,84.867,629973,0
2007-09-17,84.21,84.686,83.158,83.66,633105,0
2007-09-18,83.858,86.252,83.787,86.209,1005915,0
2007-09-19,86.677,86.694,85.788,86.289,647491,0
2007-09-20,85.907,86.298,85.046,85.219,646678,0
2007-09-21,85.665,86.02,85.151,85.485,1000232,0
2007-09-24,85.606,86.677,85.243,85.623,463289,0
2007-09-25,85.35,87.228,85.193,87.039,583689,0
2007-09-26,87.296,88.536,86.742,88.338,898330,0
2007-09-27,88.486,88.616,87.815,88.521,462243,0
2007-09-28,88.718,88.754,87.624,88.055,519893,0
2007-10-01,88.564,90.331,88.364,90.029,806867,0
2007-10-02,90.071,90.521,89.479,89.822,624175,0
2007-10-03,89.58,90.28,89.28,89.744,581949,0
2007-10-04,89.182,90.227,89.182,90.012,368401,0
2007-10-05,90.58,90.58,89.718,90.296,532074,0
2007-10-08,91.383,92.029,90.554,91.815,744811,0
2007-10-09,92.511,92.905,91.408,92.807,789814,0
2007-10-10,92.799,92.807,91.519,92.262,681824,0
2007-10-11,92.807,93.367,90.2,90.856,863239,0
2007-10-12,91.357,91.564,89.537,90.554,984575,0
2007-10-15,90.777,91.383,89.718,90.262,468622,0
2007-10-16,90.227,90.737,89.675,90.424,755483,0
2007-10-17,90.72,92.374,89.669,90.349,960447,0
2007-10-18,90.2,92.817,90.089,91.846,977847,0
2007-10-19,91.581,91.6,89.571,89.58,873217,0
2007-10-22,88.727,90.192,88.502,89.391,1021693,0
2007-10-23,89.916,90.062,88.305,89.607,1045353,0
2007-10-24,89.709,91.797,89.691,91.408,894678,0
2007-10-25,92.885,93.109,91.193,91.995,767774,0
2007-10-26,92.975,93.099,91.357,92.228,639601,0
2007-10-29,92.762,93.798,92.245,93.08,689249,0
2007-10-30,92.563,94.356,92.563,93.33,792718,0
2007-10-31,93.537,94.525,92.468,94.525,814870,0
2007-11-01,94.098,94.385,92.827,92.929,743071,0
2007-11-02,93.071,95.007,92.374,94.875,1193829,0
2007-11-05,93.629,96.197,93.629,95.754,1153414,0
2007-11-06,96.864,97.906,95.245,97.847,1089109,0
2007-11-07,98.004,98.004,95.332,95.332,1166285,0
2007-11-08,95.811,98.403,95.416,97.768,2647060,0
2007-11-09,96.643,97.523,95.718,96.295,1711834,0
2007-11-12,96.324,96.643,94.884,95.113,939250,0
2007-11-13,95.274,97.669,94.433,97.464,1420486,0
2007-11-14,97.867,97.867,95.075,95.387,1141747,0
2007-11-15,95.196,97.105,94.005,95.88,1640781,0
2007-11-16,96.691,96.691,94.75,96.139,1297238,0
2007-11-19,95.524,95.89,93.377,93.612,1130179,0
2007-11-20,93.576,95.113,92.418,93.274,1059335,0
2007-11-21,92.699,93.556,92.159,92.159,656771,0
2007-11-23,92.58,94.262,92.038,94.262,366210,0
2007-11-26,93.742,94.817,92.029,92.029,780634,0
2007-11-27,92.159,93.948,92.159,93.855,1025692,0
2007-11-28,94.73,96.401,94.072,96.401,772510,0
2007-11-29,96.295,96.547,95.075,96.082,614217,0
2007-11-30,96.941,96.941,95.045,95.387,752478,0
2007-12-03,95.792,97.6,95.303,96.73,1202819,0
2007-12-04,96.353,97.688,96.353,97.195,1034268,0
2007-12-05,97.946,99.024,97.728,98.866,883338,0
2007-12-06,98.826,99.411,93.639,97.688,3389056,0
2007-12-07,97.375,97.464,93.657,94.298,3889079,0
2007-12-10,94.366,95.37,93.865,94.424,2110880,0
2007-12-11,94.376,95.225,92.331,92.374,1629439,0
2007-12-12,94.637,95.542,93.488,94.243,1927288,0
2007-12-13,93.968,94.968,93.407,94.778,864866,0
2007-12-14,94.45,95.103,93.639,93.639,869042,0
2007-12-17,93.425,93.593,92.493,92.571,914885,0
2007-12-18,93.052,93.752,92.374,93.18,775572,0
2007-12-19,93.732,93.732,92.312,92.358,1016055,0
2007-12-20,92.245,93.33,91.978,92.782,818471,0
2007-12-21,93.151,93.537,91.822,92.571,1467426,0
2007-12-24,92.133,94.062,92.133,93.92,283174,0
2007-12-26,93.703,93.845,92.608,92.905,424778,0
2007-12-27,92.939,93.071,91.6,91.6,804901,0
2007-12-28,92.312,92.493,91.305,91.797,602690,0
2007-12-31,91.323,92.133,91.158,91.33,533312,0
2008-01-02,91.09,91.815,89.461,90.143,1084666,0
2008-01-03,90.262,91.081,90.045,90.786,870663,0
2008-01-04,90.107,91.271,89.855,90.34,1073116,0
2008-01-07,90.72,90.918,88.873,89.873,1208983,0
2008-01-08,90.143,91.158,89.416,89.683,2154999,0
2008-01-09,89.669,92.202,89.444,92.159,1213548,0
2008-01-10,91.65,93.34,91.126,92.08,1233403,0
2008-01-11,91.502,92.106,90.461,91.02,1562620,0
2008-01-14,91.235,93.302,91.235,92.985,944210,0
2008-01-15,91.718,93.161,91.21,92.124,1021957,0
2008-01-16,91.891,92.374,90.978,91.253,1585690,0
2008-01-17,91.348,91.97,88.218,88.727,1638998,0
2008-01-18,89.461,91.279,88.718,89.166,1364715,0
2008-01-22,85.028,88.633,83.804,87.926,1447872,0
2008-01-23,84.071,90.9,84.071,90.676,1839788,0
2008-01-24,91.029,92.649,90.632,91.444,1339930,0
2008-01-25,92.133,93.397,91.469,92.211,1250028,0
2008-01-28,92.52,92.52,90.596,91.694,1257193,0
2008-01-29,92.133,93.649,91.97,93.31,1031842,0
2008-01-30,93.488,94.366,91.925,92.975,1165479,0
2008-01-31,91.158,95.597,91.158,95.065,1439598,0
2008-02-01,95.708,96.44,93.546,94.631,1470871,0
2008-02-04,94.631,94.817,93.34,94.137,1341945,0
2008-02-05,92.676,93.488,91.666,91.865,1792562,0
2008-02-06,92.312,92.563,90.615,90.891,860349,0
2008-02-07,90.349,91.323,89.78,91.141,1250195,0
2008-02-08,90.529,91.392,89.962,90.737,1150353,0
2008-02-11,90.227,92.278,89.832,91.511,1434730,0
2008-02-12,90.521,91.694,88.953,91.313,1490016,0
2008-02-13,92.063,92.782,91.493,92.726,933150,0
2008-02-14,92.676,93.507,91.986,92.53,1310110,0
2008-02-15,92.53,92.53,90.244,90.856,1155407,0
2008-02-19,91.718,92.245,90.993,91.323,1043263,0
2008-02-20,90.927,91.908,90.452,91.846,610640,0
2008-02-21,92.08,92.202,90.39,90.546,869538,0
2008-02-22,91.02,92.321,90.253,92.063,975119,0
2008-02-25,92.295,94.405,92.168,94.262,1071173,0
2008-02-26,94.156,95.254,93.434,95.245,1130922,0
2008-02-27,94.702,96.168,94.424,94.507,875853,0
2008-02-28,94.014,95.435,94.014,95.121,755860,0
2008-02-29,94.27,94.656,91.279,91.632,1079500,0
2008-03-03,91.338,92.502,91.166,92.444,775317,0
2008-03-04,91.771,92.211,89.952,91.416,1299735,0
2008-03-05,91.891,92.493,91.055,92.115,1192205,0
2008-03-06,91.822,91.899,90.848,90.918,858718,0
2008-03-07,90.029,91.961,89.806,90.874,1331253,0
2008-03-10,91.546,91.573,89.571,89.625,1191485,0
2008-03-11,91.462,91.537,89.488,91.487,1672497,0
2008-03-12,91.865,92.734,91.323,92.304,865221,0
2008-03-13,91.219,94.414,90.529,94.28,1422397,0
2008-03-14,94.769,94.769,91.117,92.699,1127639,0
2008-03-17,92.245,93.359,91.313,92.571,1233536,0
2008-03-18,94.137,94.622,92.571,94.622,1036573,0
2008-03-19,95.225,96.053,93.052,93.052,1148502,0
2008-03-20,93.537,93.657,91.288,92.22,1453602,0
2008-03-24,92.4,93.479,92.4,92.985,640318,0
2008-03-25,93.109,93.752,92.304,93.497,734849,0
2008-03-26,92.948,93.033,91.822,92.435,835172,0
2008-03-27,92.827,93.283,91.891,91.899,1145442,0
2008-03-28,92.699,94.622,92.539,94.09,1237932,0
2008-03-31,93.977,94.711,92.633,94.27,1130750,0
2008-04-01,94.778,96.73,94.499,96.623,1087298,0
2008-04-02,96.527,97.224,95.841,96.691,1133094,0
2008-04-03,96.168,96.508,95.322,96.353,843262,0
2008-04-04,96.315,97.385,95.718,96.517,723098,0
2008-04-07,97.165,97.669,95.851,96.149,643612,0
2008-04-08,95.675,96.334,95.264,96.073,633808,0
2008-04-09,96.237,96.769,95.938,96.391,647433,0
2008-04-10,96.217,96.547,95.57,95.87,651008,0
2008-04-11,95.254,95.254,94.29,94.441,1366845,0
2008-04-14,94.884,94.998,93.892,94.594,612274,0
2008-04-15,95.007,95.121,93.18,93.996,660766,0
2008-04-16,94.788,96.585,94.565,96.537,719420,0
2008-04-17,96.585,97.288,96.285,96.547,788079,0
2008-04-18,97.6,98.946,97.57,98.668,662117,0
2008-04-21,98.324,98.324,97.078,97.926,570085,0
2008-04-22,97.708,97.837,96.585,97.105,471416,0
2008-04-23,97.444,98.826,97.069,97.984,787285,0
2008-04-24,96.557,99.441,96.557,97.808,872244,0
2008-04-25,98.413,98.522,95.625,96.488,922109,0
2008-04-28,96.779,97.994,96.517,96.961,850307,0
2008-04-29,96.633,97.708,96.517,97.069,692900,0
2008-04-30,97.698,97.698,95.811,96.092,844483,0
2008-05-01,96.275,97.473,96.168,97.195,803617,0
2008-05-02,97.649,97.867,95.88,96.41,695955,0
2008-05-05,96.177,96.177,94.507,94.857,721300,0
2008-05-06,94.27,95.235,93.629,94.788,656411,0
2008-05-07,94.827,95.36,94.107,94.107,608689,0
2008-05-08,94.647,95.597,94.043,94.778,729942,0
2008-05-09,94.005,94.165,92.571,92.772,983244,0
2008-05-12,92.913,93.92,92.539,93.855,400898,0
2008-05-13,93.78,95.435,93.78,94.93,598509,0
2008-05-14,95.245,95.965,94.93,94.94,539257,0
2008-05-15,94.817,95.763,94.759,95.685,576496,0
2008-05-16,95.597,95.87,94.693,95.085,445093,0
2008-05-19,95.065,96.053,94.94,95.187,617016,0
2008-05-20,94.827,94.827,93.517,93.873,602047,0
2008-05-21,93.855,94.215,92.063,92.228,803924,0
2008-05-22,92.286,92.895,91.797,92.08,683977,0
2008-05-23,91.986,92.331,91.357,91.685,654532,0
2008-05-27,91.899,92.633,91.357,92.502,917560,0
2008-05-28,92.994,93.546,92.245,92.957,790722,0
2008-05-29,93.416,93.416,91.952,92.948,700169,0
2008-05-30,92.948,93.023,91.995,92.58,1047942,0
2008-06-02,92.409,92.409,90.571,91.108,950331,0
2008-06-03,90.961,91.175,87.917,88.651,1709431,0
2008-06-04,88.383,88.502,87.228,87.847,1788477,0
2008-06-05,88.338,88.338,86.142,86.625,1995943,0
2008-06-06,85.952,86.158,84.27,84.494,2777582,0
2008-06-09,84.53,84.633,82.795,83.461,2163019,0
2008-06-10,82.141,84.194,82.012,83.9,2278255,0
2008-06-11,84.02,84.373,83.357,83.848,1743955,0
2008-06-12,84.098,84.995,83.925,83.984,1768849,0
2008-06-13,84.141,85.314,83.65,84.425,1109607,0
2008-06-16,84.443,84.726,83.203,84.305,837565,0
2008-06-17,84.486,84.875,82.777,83.022,1292702,0
2008-06-18,82.759,82.917,81.754,81.977,1874300,0
2008-06-19,82.098,83.278,81.468,82.942,924716,0
2008-06-20,82.34,83.139,81.604,81.746,1483598,0
2008-06-23,81.925,82.424,81.236,81.442,1171985,0
2008-06-24,82.382,82.588,81.468,81.876,1564037,0
2008-06-25,82.502,82.502,80.69,81.044,1628602,0
2008-06-26,80.607,80.607,78.115,78.132,2388490,0
2008-06-27,78.132,79.073,78.107,78.443,1725236,0
2008-06-30,77.762,79.055,77.753,78.339,1123486,0
2008-07-01,77.649,78.107,75.598,76.625,2674366,0
2008-07-02,76.78,76.856,75.478,75.494,2042381,0
2008-07-03,76.942,77.262,76.151,77.002,1278288,0
2008-07-07,77.391,80.173,77.382,78.056,1850107,0
2008-07-08,78.373,80.681,78.192,80.391,1879460,0
2008-07-09,80.64,80.64,79.107,79.107,1615237,0
2008-07-10,79.347,79.744,77.812,79.081,1423869,0
2008-07-11,78.339,79.425,77.554,78.357,1378529,0
2008-07-14,78.599,79.073,77.372,78.183,1136971,0
2008-07-15,77.598,78.357,76.608,77.83,1047209,0
2008-07-16,77.771,79.019,76.485,78.984,1350405,0
2008-07-17,79.34,79.598,76.502,76.744,2198018,0
2008-07-18,76.038,79.468,75.346,79.365,1739847,0
2008-07-21,79.149,79.581,78.192,79.538,1199613,0
2008-07-22,78.926,81.218,78.926,80.337,1139428,0
2008-07-23,80.658,82.711,79.728,82.46,1292454,0
2008-07-24,83.408,83.735,79.312,79.693,1712955,0
2008-07-25,80.192,81.588,79.312,81.588,1118972,0
2008-07-28,81.528,81.528,80.469,80.64,872252,0
2008-07-29,81.253,83.26,80.871,83.055,1178426,0
2008-07-30,83.329,84.735,83.269,84.649,1440402,0
2008-07-31,84.184,86.142,83.624,85.08,1371135,0
2008-08-01,84.995,85.943,84.287,84.667,1038465,0
2008-08-04,85.08,85.565,84.365,84.867,690779,0
2008-08-05,85.417,86.579,85.332,86.339,1249948,0
2008-08-06,86.209,86.85,85.433,86.633,671043,0
2008-08-07,86.252,87.065,83.357,85.384,919036,0
2008-08-08,85.219,88.055,85.219,88.037,602535,0
2008-08-11,88.046,88.83,87.21,88.281,619281,0
2008-08-12,87.683,89.762,87.683,89.289,860613,0
2008-08-13,89.011,91.011,88.573,90.331,1247038,0
2008-08-14,89.89,90.184,88.606,89.416,1055058,0
2008-08-15,89.762,91.675,89.709,91.235,969808,0
2008-08-18,91.383,91.846,90.424,91.279,790997,0
2008-08-19,90.624,91.133,89.529,89.58,788818,0
2008-08-20,89.081,89.944,88.383,89.607,844412,0
2008-08-21,89.166,89.944,88.667,89.58,627291,0
2008-08-22,89.916,90.546,89.435,90.409,512472,0
2008-08-25,89.416,90.089,88.573,89.271,392466,0
2008-08-26,89.124,89.89,88.908,89.625,512170,0
2008-08-27,89.479,90.08,89.159,89.744,430442,0
2008-08-28,90.107,91.357,89.846,91.029,660570,0
2008-08-29,90.496,91.062,89.142,89.607,672600,0
2008-09-02,90.813,92.228,89.254,89.545,847781,0
2008-09-03,89.545,90.107,88.754,89.219,916773,0
2008-09-04,89.219,89.435,85.849,86.193,1132337,0
2008-09-05,85.674,88.987,85.674,88.486,2051020,0
2008-09-08,89.873,91.037,88.502,90.72,1145539,0
2008-09-09,90.737,92.254,90.737,90.83,1220867,0
2008-09-10,90.728,91.453,87.934,88.314,2638603,0
2008-09-11,87.607,88.564,86.506,88.263,1277897,0
2008-09-12,87.943,89.159,87.149,88.935,569504,0
2008-09-15,87.106,88.184,85.858,85.858,985958,0
2008-09-16,85.858,87.546,81.909,86.85,1301895,0
2008-09-17,85.591,86.959,84.761,84.787,1245483,0
2008-09-18,85.78,88.771,84.184,88.281,1406254,0
2008-09-19,89.315,90.961,86.833,87.46,1134243,0
2008-09-22,86.389,87.537,85.812,86.158,774084,0
2008-09-23,86.209,87.237,85.771,86.106,1115715,0
2008-09-24,86.234,86.552,84.735,85.494,884184,0
2008-09-25,85.804,87.218,85.186,86.57,788094,0
2008-09-26,85.65,86.469,84.726,86.133,975786,0
2008-09-29,85.177,87.021,83.278,83.84,1566331,0
2008-09-30,84.521,84.761,82.668,84.761,1107633,0
2008-10-01,83.787,84.124,82.64,83.469,849930,0
2008-10-02,83.236,84.726,81.132,81.218,2392646,0
2008-10-03,81.984,83.194,80.79,81.079,1212542,0
2008-10-06,80.989,80.997,77.693,78.71,2172766,0
2008-10-07,79.598,80.173,75.942,75.942,1498695,0
2008-10-08,74.624,79.547,73.881,77.15,2404650,0
2008-10-09,78.01,78.073,72.961,72.961,1660361,0
2008-10-10,69.907,72.357,65.459,68.966,3602395,0
2008-10-13,70.831,75.865,69.383,75.865,1794914,0
2008-10-14,78.674,78.674,73.15,74.114,1650887,0
2008-10-15,74.15,74.15,68.235,68.235,1414794,0
2008-10-16,68.449,72.433,65.899,72.407,2443733,0
2008-10-17,72.003,73.803,67.969,71.365,1406966,0
2008-10-20,70.71,74.485,70.71,74.424,1315390,0
2008-10-21,73.314,74.418,70.588,70.693,1385759,0
2008-10-22,69.139,71.443,67.582,68.83,1526915,0
2008-10-23,70.073,71.503,66.063,70.46,1532593,0
2008-10-24,66.685,68.105,65.596,65.736,1789107,0
2008-10-27,64.77,65.587,62.897,63.002,1969453,0
2008-10-28,64.271,66.927,62.054,66.761,1907027,0
2008-10-29,66.355,67.528,64.545,64.632,1345290,0
2008-10-30,66.193,68.005,65.848,67.27,1455364,0
2008-10-31,66.874,70.486,66.709,69.976,1229367,0
2008-11-03,69.907,70.606,68.666,69.34,750126,0
2008-11-04,70.434,71.719,69.502,71.494,1257906,0
2008-11-05,70.942,71.546,68.286,68.416,968618,0
2008-11-06,67.073,69.157,64.209,64.666,1222498,0
2008-11-07,64.788,66.028,63.864,65.251,972097,0
2008-11-10,66.337,66.685,64.286,65.123,904660,0
2008-11-11,64.157,65.512,62.933,63.518,1097449,0
2008-11-12,62.553,63.617,61.209,61.717,1619188,0
2008-11-13,61.961,62.329,56.639,61.277,2305068,0
2008-11-14,60.003,63.045,59.321,59.769,1443799,0
2008-11-17,58.906,60.441,58.114,59.053,1079132,0
2008-11-18,58.752,60.432,57.711,59.751,1129029,0
2008-11-19,59.597,60.209,56.087,56.176,1203767,0
2008-11-20,55.423,56.595,50.641,51.139,2837760,0
2008-11-21,51.819,55.113,50.425,55.113,2022220,0
2008-11-24,56.036,57.053,53.837,54.768,1988850,0
2008-11-25,55.631,56.176,53.01,54.58,3685567,0
2008-11-26,53.794,56.959,53.363,56.959,1031353,0
2008-11-28,56.579,57.906,56.468,57.906,372674,0
2008-12-01,56.502,57.175,55.235,55.423,1928979,0
2008-12-02,55.873,57.374,55.209,57.029,1947195,0
2008-12-03,56.012,58.959,55.776,58.769,1309258,0
2008-12-04,58.123,59.733,56.546,57.302,1508161,0
2008-12-05,57.528,59.399,55.9,59.321,1315837,0
2008-12-08,60.432,61.209,59.701,60.096,1584882,0
2008-12-09,59.786,61.458,59.519,59.814,1386275,0
2008-12-10,60.243,61.115,59.011,60.089,1273283,0
2008-12-11,59.865,61.372,59.122,59.606,936506,0
2008-12-12,58.357,59.717,57.666,59.132,1109561,0
2008-12-15,59.459,60.15,57.906,58.269,1608050,0
2008-12-16,57.994,60.459,57.924,60.268,1629631,0
2008-12-17,59.717,60.985,59.235,60.476,1476899,0
2008-12-18,60.787,62.008,60.649,61.313,1418146,0
2008-12-19,61.613,64.416,61.613,62.537,2166368,0
2008-12-22,62.553,62.579,60.77,61.925,1232800,0
2008-12-23,62.916,62.916,60.977,61.227,1211660,0
2008-12-24,61.182,61.916,60.613,61.467,406548,0
2008-12-26,61.502,62.181,61.277,62.123,420561,0
2008-12-29,62.216,62.216,59.848,60.314,1043260,0
2008-12-30,60.503,62.297,59.899,62.297,946824,0
2008-12-31,62.208,64.148,62.208,63.607,708615,0
2009-01-02,64.416,65.512,63.054,65.313,671463,0
2009-01-05,65.14,66.821,64.658,66.658,1563388,0
2009-01-06,66.934,67.969,66.382,67.607,1295085,0
2009-01-07,66.554,67.001,65.641,66.234,1005269,0
2009-01-08,66.082,67.097,65.286,66.57,1337452,0
2009-01-09,66.811,66.811,65.313,66.13,1051555,0
2009-01-12,66.115,66.382,65.089,65.736,996608,0
2009-01-13,67.176,67.176,65.381,65.875,1281553,0
2009-01-14,65.821,65.949,64.675,65.321,1311761,0
2009-01-15,65.107,65.778,63.58,65.555,811816,0
2009-01-16,66.226,68.391,66.106,67.863,1299885,0
2009-01-20,68.071,69.331,66.218,66.314,1420487,0
2009-01-21,66.892,67.727,66.288,67.665,1300442,0
2009-01-22,67.228,68.795,65.848,68.43,1101992,0
2009-01-23,67.176,68.358,66.467,67.492,1111091,0
2009-01-26,67.366,68.933,67.106,68.408,920173,0
2009-01-27,68.657,69.565,67.501,68.244,1272020,0
2009-01-28,69.322,69.466,67.565,68.821,1552280,0
2009-01-29,68.244,69.812,66.452,67.546,1431912,0
2009-01-30,67.805,69.277,67.45,68.123,1188346,0
2009-02-02,67.097,68.313,66.503,67.917,1488975,0
2009-02-03,68.408,68.408,65.802,67.055,1662193,0
2009-02-04,67.131,68.966,66.918,67.7,1217807,0
2009-02-05,67.356,68.908,66.892,68.595,1129050,0
2009-02-06,68.503,69.383,66.561,67.934,1820597,0
2009-02-09,67.805,68.812,67.69,68.399,1291995,0
2009-02-10,67.95,68.399,65.966,66.649,1342861,0
2009-02-11,66.883,67.244,66.115,66.434,1095695,0
2009-02-12,65.587,66.667,64.854,66.536,1305256,0
2009-02-13,66.459,68.176,66.459,67.392,1022800,0
2009-02-17,65.76,66.243,64.123,65.27,1424443,0
2009-02-18,65.596,65.984,64.819,65.278,1517742,0
2009-02-19,65.657,66.486,65.398,65.623,1281566,0
2009-02-20,64.819,65.641,64.346,65.062,1751590,0
2009-02-23,65.606,65.606,62.253,62.371,1550739,0
2009-02-24,62.797,64.346,62.28,63.871,1414996,0
2009-02-25,63.408,63.554,61.537,61.873,1735070,0
2009-02-26,62.315,62.486,60.83,60.872,1373214,0
2009-02-27,59.881,60.388,58.132,58.32,2255023,0
2009-03-02,57.416,57.493,54.596,54.796,2570937,0
2009-03-03,55.415,55.719,53.295,53.467,2394934,0
2009-03-04,52.924,54.847,52.425,54.147,2459654,0
2009-03-05,53.58,53.9,51.278,51.415,2924598,0
2009-03-06,51.803,52.598,49.795,50.607,2417059,0
2009-03-09,50.01,50.726,49.441,49.684,1910033,0
2009-03-10,50.482,50.716,49.242,50.649,2332484,0
2009-03-11,50.899,51.744,50.261,50.482,2299560,0
2009-03-12,50.096,51.374,49.743,51.329,2791524,0
2009-03-13,51.364,52.173,50.848,51.976,1716659,0
2009-03-16,52.501,54.081,52.372,52.838,1308337,0
2009-03-17,52.838,54.45,52.054,54.45,1404699,0
2009-03-18,54.217,55.459,53.218,54.709,1141364,0
2009-03-19,55.175,55.294,54.182,54.83,1269933,0
2009-03-20,55.103,56.217,54.57,54.768,1560889,0
2009-03-23,55.768,57.57,55.113,57.57,1198486,0
2009-03-24,57.011,58.287,56.968,57.596,1232269,0
2009-03-25,57.769,59.65,57.65,58.994,1418066,0
2009-03-26,59.39,60.977,59.114,60.977,1478903,0
2009-03-27,60.691,60.821,59.614,59.958,1054900,0
2009-03-30,58.873,59.167,57.553,58.209,1305525,0
2009-03-31,58.632,59.873,57.857,58.45,1760495,0
2009-04-01,57.732,58.613,57.286,58.232,1257321,0
2009-04-02,59.278,60.554,58.691,59.742,1197960,0
2009-04-03,59.588,60.252,58.536,59.252,1206737,0
2009-04-06,59.079,62.528,58.691,62.371,1845420,0
2009-04-07,61.441,62.346,60.45,60.915,1623058,0
2009-04-08,60.977,61.417,60.26,61.259,849086,0
2009-04-09,62.486,62.744,61.304,61.709,1368447,0
2009-04-13,61.426,61.666,60.02,60.787,910512,0
2009-04-14,59.958,60.906,59.642,60.581,994878,0
2009-04-15,60.761,61.519,59.916,61.494,1036909,0
2009-04-16,61.845,64.029,61.502,63.881,998988,0
2009-04-17,64.123,64.123,62.674,62.854,1137907,0
2009-04-20,61.854,62.607,60.787,61.657,1113919,0
2009-04-21,61.537,63.296,61.339,62.562,1180625,0
2009-04-22,61.882,65.201,61.882,63.709,1611975,0
2009-04-23,64.14,65.026,61.399,64.811,1830819,0
2009-04-24,65.115,65.785,63.977,65.459,933306,0
2009-04-27,65.192,67.244,64.829,66.32,1308460,0
2009-04-28,65.719,65.993,64.658,65.459,1316140,0
2009-04-29,66.019,67.475,65.623,66.967,1033876,0
2009-04-30,67.518,68.105,64.952,65.649,1624878,0
2009-05-01,65.546,67.277,65.416,66.967,1276729,0
2009-05-04,67.14,67.736,66.529,67.736,1181121,0
2009-05-05,67.881,67.941,66.858,67.736,1289996,0
2009-05-06,68.244,68.537,67.08,68.252,954416,0
2009-05-07,68.657,68.657,65.821,66.417,1962685,0
2009-05-08,66.623,68.719,64.864,68.719,1118082,0
2009-05-11,67.986,67.986,66.426,66.64,1233853,0
2009-05-12,67.106,67.106,65.364,66.355,1176619,0
2009-05-13,66.001,66.001,63.681,64.753,1249945,0
2009-05-14,64.726,66.382,64.174,64.684,972787,0
2009-05-15,64.493,65.089,64.071,64.39,857194,0
2009-05-18,62.691,63.907,62.691,63.89,1171040,0
2009-05-19,64.279,64.364,63.426,63.881,963648,0
2009-05-20,64.245,64.511,63.019,63.114,1263815,0
2009-05-21,62.148,62.674,61.003,61.529,1155210,0
2009-05-22,61.789,62.562,61.426,61.977,718855,0
2009-05-26,61.682,64.036,61.666,63.718,1074796,0
2009-05-27,63.382,63.641,62.389,62.399,816159,0
2009-05-28,62.371,63.174,61.802,63.019,750692,0
2009-05-29,63.174,63.372,62.315,63.372,878590,0
2009-06-01,63.527,65.528,63.527,65.107,1629955,0
2009-06-02,64.9,65.243,64.132,64.469,1629433,0
2009-06-03,64.071,64.346,62.806,63.336,1361898,0
2009-06-04,63.598,63.898,62.82,63.451,1803870,0
2009-06-05,64.346,64.726,63.501,64.227,1304115,0
2009-06-08,64.148,65.026,63.633,64.632,960706,0
2009-06-09,64.735,64.864,63.805,63.968,887758,0
2009-06-10,64.227,64.485,63.019,63.838,987330,0
2009-06-11,63.89,64.58,63.346,63.493,1038538,0
2009-06-12,63.372,64.148,62.952,64.14,905620,0
2009-06-15,63.607,63.761,62.329,62.656,1388090,0
2009-06-16,62.846,62.881,61.779,61.854,853353,0
2009-06-17,61.802,61.908,61.245,61.572,1004017,0
2009-06-18,61.789,62.399,61.753,62.148,713692,0
2009-06-19,62.362,62.986,61.227,61.811,1421498,0
2009-06-22,61.467,61.63,60.779,61.029,946209,0
2009-06-23,61.159,61.167,59.623,60.34,1381575,0
2009-06-24,60.562,60.571,58.769,59.02,1363952,0
2009-06-25,58.898,60.02,58.623,59.932,849260,0
2009-06-26,59.856,59.985,59.364,59.526,2647542,0
2009-06-29,59.614,60.675,59.534,60.295,1044701,0
2009-06-30,60.26,60.441,59.079,59.814,1394918,0
2009-07-01,59.795,60.26,59.053,59.167,1128060,0
2009-07-02,58.632,59.02,56.477,56.684,1147724,0
2009-07-06,56.51,56.968,55.614,56.916,1129532,0
2009-07-07,56.993,56.993,54.968,55.185,1628616,0
2009-07-08,55.088,56.045,54.871,55.15,1608725,0
2009-07-09,55.244,56.078,54.805,55.768,1354865,0
2009-07-10,55.683,56.348,55.078,56.148,829399,0
2009-07-13,56.208,57.286,55.855,57.14,1214892,0
2009-07-14,58.494,59.191,57.888,59.02,2118890,0
2009-07-15,59.526,60.348,59.122,60.106,1365617,0
2009-07-16,59.805,61.554,59.769,61.339,1005755,0
2009-07-17,61.2,61.285,60.332,60.924,968044,0
2009-07-20,61.088,61.727,59.433,61.657,1598477,0
2009-07-21,61.736,61.882,60.951,61.639,1037089,0
2009-07-22,61.426,61.882,60.933,61.657,1193188,0
2009-07-23,63.21,63.761,61.709,63.399,1718513,0
2009-07-24,62.952,63.847,61.908,62.699,1276549,0
2009-07-27,62.545,63.132,62.001,63.123,730947,0
2009-07-28,62.519,63.665,62.451,63.459,725326,0
2009-07-29,62.82,63.726,62.494,63.726,1163603,0
2009-07-30,64.174,65.579,63.916,65.08,1522136,0
2009-07-31,65.053,65.606,64.779,65.089,1373218,0
2009-08-03,65.745,65.882,64.598,65.416,1411745,0
2009-08-04,65.295,65.812,64.753,65.587,1067146,0
2009-08-05,65.623,66.082,64.819,65.158,721939,0
2009-08-06,65.521,65.537,64.469,64.819,1115381,0
2009-08-07,65.286,65.935,64.693,65.571,854163,0
2009-08-10,65.018,65.27,64.011,64.684,1294437,0
2009-08-11,64.32,64.408,63.364,63.699,1101861,0
2009-08-12,63.77,65.34,63.527,64.854,856327,0
2009-08-13,65.123,65.184,63.855,64.693,842494,0
2009-08-14,64.693,64.693,63.364,64.303,830830,0
2009-08-17,62.862,63.726,62.073,62.933,988516,0
2009-08-18,63.002,63.382,62.451,62.986,977191,0
2009-08-19,62.897,64.098,62.597,63.77,1235497,0
2009-08-20,63.77,64.295,63.57,63.995,943298,0
2009-08-21,64.003,64.658,63.598,64.452,1148064,0
2009-08-24,64.606,64.684,64.071,64.58,576238,0
2009-08-25,64.873,65.089,64.435,64.562,839710,0
2009-08-26,64.58,64.58,63.665,64.089,979602,0
2009-08-27,64.753,64.908,63.881,64.598,1109036,0
2009-08-28,65.018,65.018,63.779,64.036,936810,0
2009-08-31,63.468,64.245,63.21,64.14,1056069,0
2009-09-01,63.96,64.701,63.941,64.485,1858389,0
2009-09-02,64.245,64.943,64.003,64.632,1521846,0
2009-09-03,64.788,65.123,64.029,64.916,1317408,0
2009-09-04,65.243,65.984,64.658,65.966,829287,0
2009-09-08,66.296,66.355,65.821,66.165,1442147,0
2009-09-09,66.082,66.554,65.984,66.271,1438410,0
2009-09-10,66.589,67.106,65.918,67.038,1050216,0
2009-09-11,67.073,67.555,66.744,67.2,864850,0
2009-09-14,66.702,67.302,66.702,67.106,895528,0
2009-09-15,67.089,68.422,66.858,68.313,1134117,0
2009-09-16,68.277,68.966,67.796,68.76,948274,0
2009-09-17,68.727,70.649,68.252,70.373,1695073,0
2009-09-18,70.4,71.253,70.4,70.857,1718001,0
2009-09-21,69.253,70.623,69.253,70.166,822298,0
2009-09-22,70.519,70.519,69.83,69.959,857344,0
2009-09-23,69.607,70.139,69.115,69.166,1110892,0
2009-09-24,67.483,68.648,67.244,68.037,1826963,0
2009-09-25,68.027,68.547,67.863,68.037,981368,0
2009-09-28,68.235,69.097,68.114,68.958,1035075,0
2009-09-29,69.21,70.263,68.966,69.959,1227429,0
2009-09-30,70.105,70.105,68.777,69.244,1191497,0
2009-10-01,68.966,69.131,67.01,67.097,1341309,0
2009-10-02,66.355,66.883,65.641,65.875,1383116,0
2009-10-05,66.253,66.702,65.641,66.452,644729,0
2009-10-06,66.83,68.019,66.685,67.917,1014903,0
2009-10-07,67.7,67.7,66.821,67.191,871192,0
2009-10-08,65.201,66.019,64.735,65.736,4039733,0
2009-10-09,65.949,66.399,65.408,66.138,1212432,0
2009-10-12,66.115,66.364,64.795,65.373,1306122,0
2009-10-13,65.313,65.521,64.648,64.96,943602,0
2009-10-14,65.657,65.821,65.158,65.641,713162,0
2009-10-15,65.493,65.502,64.788,65.485,1429986,0
2009-10-16,64.9,66.364,64.804,65.958,921657,0
2009-10-19,66.138,66.597,65.785,66.39,962663,0
2009-10-20,66.409,66.409,65.089,65.408,1071935,0
2009-10-21,65.251,65.908,64.079,64.106,1034786,0
2009-10-22,63.89,65.34,63.417,65.295,1134057,0
2009-10-23,65.537,65.606,63.871,64.157,1255484,0
2009-10-26,64.219,65.26,63.699,63.933,1454005,0
2009-10-27,66.442,66.442,63.651,63.709,1878203,0
2009-10-28,63.235,64.174,62.306,62.986,1582422,0
2009-10-29,63.245,63.589,62.323,63.417,1689689,0
2009-10-30,63.174,63.372,62.297,62.323,1490273,0
2009-11-02,62.717,63.508,62.682,63.364,1367663,0
2009-11-03,62.889,63.743,62.545,63.743,1170024,0
2009-11-04,62.854,64.615,62.854,63.69,1317230,0
2009-11-05,63.855,65.571,63.855,65.571,1006228,0
2009-11-06,65.485,66.073,65.089,65.866,1000873,0
2009-11-09,67.401,67.401,66.328,66.589,1709969,0
2009-11-10,66.536,66.785,66.243,66.328,889083,0
2009-11-11,66.426,67.073,66.426,66.908,912202,0
2009-11-12,66.767,67.235,66.536,66.649,670194,0
2009-11-13,66.58,67.176,66.124,66.943,662661,0
2009-11-16,67.235,68.422,66.95,68.209,893728,0
2009-11-17,68.277,68.477,67.796,68.399,674528,0
2009-11-18,68.477,68.477,67.401,67.501,819495,0
2009-11-19,67.244,67.338,66.211,66.623,768006,0
2009-11-20,66.218,67.038,66.218,66.839,864233,0
2009-11-23,67.167,68.277,67.167,67.518,884021,0
2009-11-24,67.574,68.013,67.038,68.013,1148890,0
2009-11-25,68.34,68.966,67.853,68.966,777164,0
2009-11-27,67.838,68.132,67.131,67.632,404017,0
2009-11-30,67.853,67.853,66.866,67.565,976265,0
2009-12-01,68.045,68.675,67.475,67.537,1411093,0
2009-12-02,67.467,68.166,67.329,67.838,616542,0
2009-12-03,68.087,68.422,67.537,67.649,1008547,0
2009-12-04,68.485,69.719,68.366,69.614,1461802,0
2009-12-07,69.63,71.925,69.614,71.78,1884602,0
2009-12-08,71.443,71.469,70.313,70.813,1442382,0
2009-12-09,69.375,70.123,68.416,69.985,1696368,0
2009-12-10,70.157,70.907,70.02,70.702,979928,0
2009-12-11,71.055,72.323,70.942,72.105,1488236,0
2009-12-14,72.209,73.587,72.105,73.288,1830046,0
2009-12-15,73.341,74.477,73.333,73.96,1971651,0
2009-12-16,72.961,73.979,72.881,73.561,1112878,0
2009-12-17,73.099,73.354,72.323,72.839,964865,0
2009-12-18,72.961,73.341,72.151,72.64,1320017,0
2009-12-21,72.839,74.105,72.614,73.545,984992,0
2009-12-22,73.642,74.011,73.434,73.865,693302,0
2009-12-23,73.752,74.045,73.099,73.388,607220,0
2009-12-24,73.578,74.037,73.578,73.822,154741,0
2009-12-28,74.787,75.218,73.795,74.831,824265,0
2009-12-29,75.054,75.969,74.994,75.159,904889,0
2009-12-30,76.923,76.923,75.89,76.295,1080604,0
2009-12-31,76.675,76.839,74.96,74.96,981892,0
2010-01-04,75.778,76.642,75.107,75.839,1042580,0
2010-01-05,75.865,76.072,75.124,75.322,1310845,0
2010-01-06,75.95,76.45,75.226,75.494,1361512,0
2010-01-07,75.761,75.778,75.071,75.518,885878,0
2010-01-08,75.545,75.797,75.141,75.651,871280,0
2010-01-11,75.865,76.509,75.769,76.418,688053,0
2010-01-12,76.097,76.124,75.407,76.019,918115,0
2010-01-13,76.063,76.874,76.063,76.675,708546,0
2010-01-14,76.675,77.762,76.33,77.649,827425,0
2010-01-15,77.702,77.9,76.692,77.115,1250884,0
2010-01-19,77.166,77.857,76.459,77.192,938721,0
2010-01-20,76.821,76.83,75.209,76.003,980958,0
2010-01-21,75.95,76.771,74.582,74.667,889655,0
2010-01-22,74.441,74.787,73.132,73.225,968316,0
2010-01-25,73.67,74.114,73.341,73.77,468006,0
2010-01-26,73.46,73.605,72.916,73.27,1020629,0
2010-01-27,73.027,73.831,72.114,73.717,874584,0
2010-01-28,73.841,74.087,71.987,72.727,807523,0
2010-01-29,73.141,73.191,71.588,71.847,840144,0
2010-02-01,72.097,73.141,71.969,72.969,717104,0
2010-02-02,73.108,75.329,72.961,75.08,1733004,0
2010-02-03,74.616,75.355,74.616,74.96,942019,0
2010-02-04,74.735,74.735,72.839,72.864,1083741,0
2010-02-05,72.717,73.071,71.382,72.623,1215853,0
2010-02-08,72.623,73.752,72.425,72.934,919186,0
2010-02-09,73.488,74.674,72.916,74.15,1050697,0
2010-02-10,74.105,74.339,73.642,74.132,959783,0
2010-02-11,73.726,75.071,73.364,75.071,810064,0
2010-02-12,74.227,75.141,73.881,75.01,992224,0
2010-02-16,75.322,75.95,75.209,75.518,1601103,0
2010-02-17,75.942,76.151,74.624,75.96,1054051,0
2010-02-18,75.969,77.589,75.717,77.459,861278,0
2010-02-19,77.314,78.218,77.064,77.883,1482351,0
2010-02-22,77.908,79.14,77.908,78.728,1448469,0
2010-02-23,78.537,78.909,77.657,77.744,1424817,0
2010-02-24,78.056,79.416,77.926,78.737,1403350,0
2010-02-25,77.563,78.546,77.115,78.494,1099982,0
2010-02-26,78.312,79.133,77.952,78.813,963721,0
2010-03-01,78.796,79.312,78.494,79.245,1266857,0
2010-03-02,79.538,79.847,78.855,79.676,1141745,0
2010-03-03,79.684,80.123,79.606,79.821,873519,0
2010-03-04,79.901,80.099,78.9,79.72,888352,0
2010-03-05,79.752,80.537,79.752,80.312,970957,0
2010-03-08,80.391,80.435,79.398,79.779,871023,0
2010-03-09,79.614,80.064,79.167,79.556,1290198,0
2010-03-10,79.494,79.993,79.184,79.796,983195,0
2010-03-11,79.693,79.728,78.682,79.693,734826,0
2010-03-12,79.744,79.744,78.813,79.589,563010,0
2010-03-15,79.356,79.813,79.167,79.693,750056,0
2010-03-16,79.796,80.271,79.666,80.131,986089,0
2010-03-17,80.14,81.261,79.976,81.044,1133834,0
2010-03-18,80.934,81.313,80.634,81.194,630483,0
2010-03-19,81.236,81.785,80.815,81.184,1258179,0
2010-03-22,80.708,81.228,80.356,81.184,1116825,0
2010-03-23,81.114,81.65,80.926,81.573,1148147,0
2010-03-24,81.477,81.564,80.391,80.625,1143373,0
2010-03-25,81.176,81.253,80.056,80.14,1600902,0
2010-03-26,80.374,80.755,79.91,80.4,1188272,0
2010-03-29,80.824,80.916,80.271,80.681,1051977,0
2010-03-30,80.708,80.88,79.967,80.123,872932,0
2010-03-31,80.012,80.012,78.83,78.994,1375920,0
2010-04-01,79.149,80.002,79.149,79.77,889153,0
2010-04-05,79.943,80.5,79.788,80.029,727132,0
2010-04-06,79.91,80.281,79.356,80.263,961594,0
2010-04-07,79.901,80.21,79.391,79.892,1103204,0
2010-04-08,79.788,79.883,79.288,79.761,867922,0
2010-04-09,79.934,81.029,79.614,80.961,861729,0
2010-04-12,80.853,81.597,80.599,81.374,880368,0
2010-04-13,81.461,82.081,80.781,82.055,954604,0
2010-04-14,82.227,82.432,81.383,82.424,834718,0
2010-04-15,82.314,83.194,82.219,82.777,1054724,0
2010-04-16,82.432,82.743,81.037,81.727,975904,0
2010-04-19,81.659,82.201,81.348,82.028,667789,0
2010-04-20,82.33,83.702,82.201,83.221,916867,0
2010-04-21,83.418,84.322,83.321,84.088,1015378,0
2010-04-22,83.139,83.778,82.253,83.393,1428503,0
2010-04-23,83.469,83.693,82.415,83.469,1083504,0
2010-04-26,83.546,83.546,82.554,82.857,966163,0
2010-04-27,82.432,82.605,80.64,80.88,1210285,0
2010-04-28,81.15,81.727,80.4,80.97,1160336,0
2010-04-29,81.34,82.399,81.34,82.27,722929,0
2010-04-30,82.357,82.488,80.663,80.663,907219,0
2010-05-03,80.961,82.415,80.961,82.193,853032,0
2010-05-04,81.434,81.442,79.34,79.752,1072933,0
2010-05-05,79.752,80.114,79.312,79.796,1026377,0
2010-05-06,79.356,79.72,73.279,77.297,1637385,0
2010-05-07,77.245,77.322,74.322,74.591,2057934,0
2010-05-10,77.847,77.983,75.823,76.951,1540042,0
2010-05-11,76.426,78.165,76.151,77.486,925729,0
2010-05-12,77.615,78.452,77.011,78.339,849059,0
2010-05-13,77.967,78.098,77.133,77.356,996161,0
2010-05-14,76.78,77.124,75.675,76.151,953400,0
2010-05-17,76.401,76.589,74.726,76.201,946443,0
2010-05-18,76.401,77.107,75.426,75.452,955893,0
2010-05-19,74.511,75.346,73.677,74.374,1203610,0
2010-05-20,73.288,73.323,71.047,71.227,1710008,0
2010-05-21,69.924,72.133,69.839,72.133,1876173,0
2010-05-24,71.934,72.313,71.452,71.511,829619,0
2010-05-25,69.873,71.365,69.648,71.253,1788817,0
2010-05-26,71.734,71.987,70.554,70.667,1110121,0
2010-05-27,71.934,72.269,71.373,72.261,1128215,0
2010-05-28,71.871,72.252,70.958,71.234,1102210,0
2010-06-01,70.649,72.051,70.373,70.382,1102600,0
2010-06-02,70.606,70.951,69.83,70.901,1652547,0
2010-06-03,71.415,72.012,71.262,71.837,1007410,0
2010-06-04,70.537,70.874,69.692,69.933,1688781,0
2010-06-07,70.08,70.139,68.503,68.555,1536608,0
2010-06-08,68.795,68.83,67.459,68.521,1136061,0
2010-06-09,68.753,69.529,67.959,68.244,1050150,0
2010-06-10,67.744,69.055,67.065,68.866,2412370,0
2010-06-11,68.166,68.685,67.673,68.63,1157282,0
2010-06-14,68.975,70.4,68.975,69.192,1064486,0
2010-06-15,69.237,71.08,69.237,71.08,1222801,0
2010-06-16,70.537,71.192,70.502,70.805,742624,0
2010-06-17,70.849,71.131,70.047,71.021,737732,0
2010-06-18,70.425,70.743,69.614,70.355,1400105,0
2010-06-21,71.192,71.244,69.692,70.166,1033360,0
2010-06-22,69.244,70.055,67.823,67.934,1436874,0
2010-06-23,68.123,68.374,66.892,67.106,1575218,0
2010-06-24,66.874,66.908,64.545,64.864,2294385,0
2010-06-25,65.123,65.226,64.029,64.528,1953839,0
2010-06-28,64.443,65.278,64.245,64.33,1184471,0
2010-06-29,63.617,63.709,61.372,61.7,2083707,0
2010-06-30,61.731,62.537,60.994,61.072,2108351,0
2010-07-01,61.071,61.071,59.967,60.658,2037695,0
2010-07-02,60.699,61.356,60.286,60.718,1217628,0
2010-07-06,61.259,61.417,60.133,60.622,1023246,0
2010-07-07,60.839,62.881,60.779,62.761,1799498,0
2010-07-08,63.019,63.924,62.994,63.797,1438242,0
2010-07-09,63.673,63.673,62.353,63.123,867261,0
2010-07-12,62.815,62.815,61.811,61.951,1063879,0
2010-07-13,62.607,63.312,62.165,63.15,1253838,0
2010-07-14,63.501,64.606,62.97,64.219,1472580,0
2010-07-15,64.312,64.615,62.699,63.617,1250649,0
2010-07-16,63.346,63.355,61.63,61.753,1151151,0
2010-07-19,61.873,62.346,61.426,62.346,1164650,0
2010-07-20,61.572,63.037,60.872,63.037,1384823,0
2010-07-21,63.58,63.58,61.992,62.362,1302498,0
2010-07-22,63.21,64.303,62.907,63.995,889874,0
2010-07-23,63.941,65.01,63.805,64.788,1086857,0
2010-07-26,65.149,66.082,64.77,66.082,877722,0
2010-07-27,65.39,65.39,62.562,62.961,2709769,0
2010-07-28,62.952,63.968,62.665,63.822,2257138,0
2010-07-29,64.443,64.443,62.836,63.408,2024617,0
2010-07-30,62.881,63.287,62.306,62.97,1701582,0
2010-08-02,63.718,64.372,62.943,64.011,1293404,0
2010-08-03,63.699,64.615,63.699,64.2,1067458,0
2010-08-04,64.219,64.726,64.098,64.435,904913,0
2010-08-05,63.951,64.552,63.898,64.502,688669,0
2010-08-06,63.838,64.452,63.312,64.166,727369,0
2010-08-09,64.552,64.615,63.96,64.271,843323,0
2010-08-10,63.96,64.227,63.062,63.847,1113520,0
2010-08-11,63.037,63.062,61.511,61.691,1251221,0
2010-08-12,60.779,61.236,60.545,60.581,1266946,0
2010-08-13,60.115,61.356,59.89,60.571,1309409,0
2010-08-16,60.332,60.847,59.899,60.441,632036,0
2010-08-17,60.864,62.064,60.708,61.458,789383,0
2010-08-18,61.572,61.829,60.933,61.59,1187271,0
2010-08-19,61.323,61.494,60.175,60.397,1018828,0
2010-08-20,60.08,60.115,59.321,59.717,1173928,0
2010-08-23,59.561,59.571,58.866,58.975,1376452,0
2010-08-24,58.287,58.65,57.924,58.185,1460315,0
2010-08-25,57.717,58.528,57.26,58.232,1049301,0
2010-08-26,59.038,59.149,58.096,58.202,984184,0
2010-08-27,58.433,58.959,57.579,58.898,841859,0
2010-08-30,58.029,58.823,57.434,57.484,956854,0
2010-08-31,57.146,57.632,56.678,57.093,1319530,0
2010-09-01,57.693,59.39,57.693,59.381,960813,0
2010-09-02,59.597,60.003,59.494,59.932,620927,0
2010-09-03,60.468,60.59,59.958,60.59,676111,0
2010-09-07,60.406,60.432,59.33,59.469,834886,0
2010-09-08,59.312,59.459,58.942,58.95,1272869,0
2010-09-09,59.606,59.606,58.224,58.528,911918,0
2010-09-10,58.51,59.011,58.224,58.726,631456,0
2010-09-13,59.372,59.561,58.975,59.372,925294,0
2010-09-14,59.191,59.526,58.685,59.191,892693,0
2010-09-15,58.866,59.053,58.51,58.966,666453,0
2010-09-16,58.742,59.175,58.477,59.149,761044,0
2010-09-17,59.519,60.968,59.226,60.63,1338731,0
2010-09-20,60.864,61.494,60.63,61.347,1163469,0
2010-09-21,61.295,61.554,60.882,61.285,900247,0
2010-09-22,61.097,61.372,60.639,60.787,774180,0
2010-09-23,60.388,60.649,59.633,59.769,595819,0
2010-09-24,60.726,61.59,60.175,61.39,907168,0
2010-09-27,61.666,61.666,61.029,61.079,594089,0
2010-09-28,61.347,61.977,60.323,61.854,671985,0
2010-09-29,61.511,62.123,61.426,62.082,725839,0
2010-09-30,62.28,62.961,61.59,61.951,821165,0
2010-10-01,62.362,62.588,61.323,61.484,681159,0
2010-10-04,61.159,61.399,59.709,59.967,1004040,0
2010-10-05,60.581,60.743,60.08,60.562,1452844,0
2010-10-06,60.571,60.994,60.537,60.718,981720,0
2010-10-07,60.658,60.821,59.881,60.268,601016,0
2010-10-08,60.157,60.779,59.856,60.675,998196,0
2010-10-11,60.528,60.699,60.028,60.243,461981,0
2010-10-12,60.243,60.252,59.486,60.036,781110,0
2010-10-13,60.415,61.339,60.295,61.054,778582,0
2010-10-14,61.011,61.054,60.468,60.83,505706,0
2010-10-15,60.915,61.426,60.59,60.906,721338,0
2010-10-18,60.985,60.994,60.485,60.684,1040428,0
2010-10-19,59.623,59.831,58.632,59.038,1305469,0
2010-10-20,59.167,59.994,58.984,59.725,702396,0
2010-10-21,59.932,60.83,59.709,60.044,795493,0
2010-10-22,60.012,60.071,59.666,59.839,616736,0
2010-10-25,60.133,60.622,59.519,60.397,874555,0
2010-10-26,60.157,61.236,60.106,61.149,1145279,0
2010-10-27,60.666,61.149,60.424,60.977,1068056,0
2010-10-28,59.399,61.295,58.942,61.071,1619227,0
2010-10-29,60.827,61.97,60.608,61.874,1312845,0
2010-11-01,62.306,63.087,61.977,62.315,1161308,0
2010-11-02,62.872,63.408,62.633,62.682,1259386,0
2010-11-03,62.665,63.184,62.353,62.815,1341351,0
2010-11-04,63.477,63.518,62.181,62.897,1311526,0
2010-11-05,63.028,63.518,62.607,63.355,949996,0
2010-11-08,63.071,63.426,62.761,63.114,960454,0
2010-11-09,63.269,63.269,62.494,62.691,851046,0
2010-11-10,62.717,62.78,61.934,62.082,767763,0
2010-11-11,61.613,61.613,60.89,61.191,1062945,0
2010-11-12,60.812,60.915,60.268,60.537,890154,0
2010-11-15,60.372,61.131,59.848,60.562,1134839,0
2010-11-16,60.02,60.365,59.534,59.916,961546,0
2010-11-17,59.848,60.365,59.733,60.191,992768,0
2010-11-18,60.753,61.381,60.278,61.245,740730,0
2010-11-19,61.131,61.59,60.761,61.122,824660,0
2010-11-22,60.658,60.882,60.089,60.812,771447,0
2010-11-23,60.157,61.044,60.044,60.804,1006311,0
2010-11-24,61.209,62.323,61.14,62.244,803173,0
2010-11-26,61.736,62.148,60.924,61.191,536710,0
2010-11-29,60.847,60.899,60.003,60.812,785077,0
2010-11-30,60.17,60.69,60.031,60.291,971191,0
2010-12-01,61.044,61.934,60.872,61.763,1164707,0
2010-12-02,61.779,63.435,61.648,63.132,1350063,0
2010-12-03,62.806,63.235,62.362,62.797,1083212,0
2010-12-06,62.553,62.699,61.838,62.14,1199608,0
2010-12-07,62.607,62.674,61.891,62.157,1125851,0
2010-12-08,62.165,62.588,61.795,62.099,817398,0
2010-12-09,62.172,62.289,61.079,61.191,1133340,0
2010-12-10,61.441,61.648,61.159,61.2,849791,0
2010-12-13,61.417,61.613,60.243,60.528,1434676,0
2010-12-14,60.581,61.011,60.537,60.779,855953,0
2010-12-15,60.537,60.63,59.685,59.925,1437965,0
2010-12-16,59.751,60.882,59.519,60.718,1184806,0
2010-12-17,60.699,60.699,60.012,60.381,1192838,0
2010-12-20,60.397,60.441,59.642,60.225,1648859,0
2010-12-21,60.286,60.847,60.028,60.053,1435848,0
2010-12-22,59.907,60.743,59.692,60.691,1019889,0
2010-12-23,60.666,62.001,60.503,61.433,1312032,0
2010-12-27,61.159,61.467,61.079,61.39,767221,0
2010-12-28,61.475,61.736,61.2,61.691,508008,0
2010-12-29,61.714,61.826,60.544,60.579,727787,0
2010-12-30,60.482,60.924,60.24,60.596,508839,0
2010-12-31,60.524,60.725,60.314,60.426,539129,0
2011-01-03,60.596,60.933,60.234,60.726,947476,0
2011-01-04,60.872,61.2,60.34,61.097,958004,0
2011-01-05,60.812,62.399,60.726,62.235,1279291,0
2011-01-06,62.108,64.089,62.099,63.459,1499378,0
2011-01-07,63.444,67.294,63.372,67.065,3385964,0
2011-01-10,66.262,67.426,64.718,64.762,2064134,0
2011-01-11,64.916,64.96,63.96,64.356,1348472,0
2011-01-12,64.779,66.288,64.762,65.512,1561899,0
2011-01-13,65.348,65.753,64.64,64.718,993394,0
2011-01-14,64.753,65.071,64.408,65.035,738081,0
2011-01-18,64.279,66.364,64.279,66.201,1358681,0
2011-01-19,66.063,66.226,65.356,65.702,1145372,0
2011-01-20,65.528,67.492,65.459,66.848,1541405,0
2011-01-21,67.426,67.433,65.927,66.476,1118475,0
2011-01-24,66.476,66.767,66.037,66.147,1606467,0
2011-01-25,66.253,67.591,65.838,67.574,2107844,0
2011-01-26,67.649,67.787,66.279,66.314,1696550,0
2011-01-27,67.555,68.581,66.874,67.209,2336521,0
2011-01-28,67.27,67.69,65.235,65.485,1293068,0
2011-01-31,65.8,67.366,65.363,67.084,2022435,0
2011-02-01,67.366,67.941,67.244,67.641,994853,0
2011-02-02,67.401,67.607,67.073,67.27,806573,0
2011-02-03,67.176,67.475,66.95,67.055,903085,0
2011-02-04,66.959,67.574,66.615,67.366,737176,0
2011-02-07,67.426,68.005,67.329,67.986,872408,0
2011-02-08,67.917,69.924,67.9,68.795,1124285,0
2011-02-09,68.605,68.958,68.485,68.71,587838,0
2011-02-10,68.537,68.702,67.941,68.613,854730,0
2011-02-11,68.313,68.924,68.005,68.613,393414,0
2011-02-14,68.581,68.848,67.872,68.08,908613,0
2011-02-15,67.632,68.71,67.574,68.64,688105,0
2011-02-16,68.916,68.916,67.366,68.322,1080922,0
2011-02-18,69.277,69.728,69.115,69.312,592003,0
2011-02-22,68.43,68.685,67.501,67.959,1194984,0
2011-02-23,68.358,69.011,67.294,68.105,1445042,0
2011-02-24,68.062,69.286,67.959,68.727,966470,0
2011-02-25,69.253,69.466,68.26,68.924,607639,0
2011-02-28,69.089,69.705,68.29,68.354,1076740,0
2011-03-01,68.675,68.694,67.441,67.509,651536,0
2011-03-02,67.294,68.391,67.167,67.917,824450,0
2011-03-03,68.43,69.639,68.43,69.572,660905,0
2011-03-04,69.268,69.457,67.641,68.277,688317,0
2011-03-07,68.416,68.908,67.329,67.614,679097,0
2011-03-08,67.846,69.441,67.632,69.115,1260070,0
2011-03-09,69.038,69.77,68.777,69.434,780449,0
2011-03-10,68.71,69.449,68.422,68.521,992643,0
2011-03-11,68.071,69.08,67.9,68.694,700177,0
2011-03-14,68.366,69.391,68.294,68.366,1356730,0
2011-03-15,67.038,67.872,66.736,67.417,1228700,0
2011-03-16,67.218,67.27,65.521,66.115,1302971,0
2011-03-17,66.896,67.338,66.315,66.827,1138457,0
2011-03-18,67.302,68.053,67.131,67.709,1269908,0
2011-03-21,68.331,69.21,68.176,68.702,733197,0
2011-03-22,68.512,69.064,68.494,68.795,600182,0
2011-03-23,68.422,68.735,67.649,68.449,595342,0
2011-03-24,68.949,68.958,68.303,68.574,736622,0
2011-03-25,68.521,69.357,68.176,68.64,758262,0
2011-03-28,67.917,68.494,67.709,67.753,943411,0
2011-03-29,67.779,68.071,67.417,67.89,622124,0
2011-03-30,68.096,68.408,67.727,67.838,1317249,0
2011-03-31,67.645,67.901,67.443,67.512,1314850,0
2011-04-01,68.374,68.648,67.995,68.192,800499,0
2011-04-04,68.268,68.537,67.277,67.501,701660,0
2011-04-05,67.293,68.474,67.261,68.031,809634,0
2011-04-06,68.087,68.966,68.062,68.848,667510,0
2011-04-07,68.501,69.055,68.264,68.993,677962,0
2011-04-08,69.166,69.184,68.087,68.555,634060,0
2011-04-11,68.494,68.812,68.158,68.399,413736,0
2011-04-12,68.137,68.318,67.665,67.72,452643,0
2011-04-13,67.9,67.959,66.328,66.39,1428544,0
2011-04-14,66.028,66.082,64.77,65.026,1763893,0
2011-04-15,65.251,65.753,64.502,65.641,1646348,0
2011-04-18,64.864,65.026,64.182,64.615,1118051,0
2011-04-19,64.744,65.286,64.666,65.243,826608,0
2011-04-20,65.838,66.752,65.571,66.337,1085623,0
2011-04-21,65.348,66.992,64.443,66.973,1144368,0
2011-04-25,66.883,67.872,66.434,67.853,1252392,0
2011-04-26,68.118,69.427,67.963,68.975,1939141,0
2011-04-27,68.975,69.391,68.83,69.072,1111568,0
2011-04-28,69.038,69.547,68.76,69.304,691910,0
2011-04-29,69.453,69.832,69.007,69.129,821163,0
2011-05-02,69.407,69.899,68.933,69.839,805215,0
2011-05-03,69.662,71.333,69.583,70.71,1084194,0
2011-05-04,70.797,71.04,69.904,70.145,930920,0
2011-05-05,69.999,71.411,69.808,71.213,1290581,0
2011-05-06,71.835,72.487,71.49,71.586,913611,0
2011-05-09,71.56,72.124,71.284,71.741,469666,0
2011-05-10,71.941,72.539,71.941,72.279,606101,0
2011-05-11,72.142,72.487,71.508,71.654,661159,0
2011-05-12,71.732,72.399,71.323,72.174,663234,0
2011-05-13,72.323,72.514,71.795,72.373,867370,0
2011-05-16,72.105,73.213,71.968,73.058,1272217,0
2011-05-17,72.885,73.379,72.599,72.877,1280669,0
2011-05-18,72.929,73.413,72.73,73.24,2160899,0
2011-05-19,73.459,74.063,73.104,73.196,1249337,0
2011-05-20,73.048,73.196,72.236,72.399,734678,0
2011-05-23,71.681,72.193,71.292,71.732,1212648,0
2011-05-24,71.759,72.051,71.42,71.638,785087,0
2011-05-25,71.323,71.516,70.866,70.884,953677,0
2011-05-26,70.735,71.058,70.181,70.468,814431,0
2011-05-27,70.641,70.815,70.173,70.727,592367,0
2011-05-31,71.147,71.488,70.46,70.772,1415083,0
2011-06-01,70.727,70.909,69.652,69.687,1012910,0
2011-06-02,69.687,70.441,69.583,69.634,913655,0
2011-06-03,68.856,69.436,68.553,68.883,837560,0
2011-06-06,68.587,69.297,68.428,68.811,565553,0
2011-06-07,69.073,69.947,68.875,68.975,961286,0
2011-06-08,68.933,69.098,68.58,68.743,716463,0
2011-06-09,69.012,69.602,68.638,69.452,546419,0
2011-06-10,69.065,69.089,68.337,68.371,672624,0
2011-06-13,68.665,69.551,68.611,69.341,839604,0
2011-06-14,69.904,70.667,69.634,70.302,863449,0
2011-06-15,69.696,70.277,69.542,70.209,1165163,0
2011-06-16,70.207,71.384,70.207,70.896,1438297,0
2011-06-17,71.429,71.871,70.866,70.961,1252728,0
2011-06-20,70.841,71.603,70.451,71.394,747191,0
2011-06-21,71.708,71.845,71.248,71.402,945878,0
2011-06-22,71.292,75.997,71.205,74.723,4554360,0
2011-06-23,73.822,74.038,72.252,73.613,1860007,0
2011-06-24,73.787,74.144,72.834,73.276,1036663,0
2011-06-27,73.267,73.577,72.904,73.303,622138,0
2011-06-28,73.45,74.396,73.196,74.342,913340,0
2011-06-29,74.462,75.676,74.071,75.346,1082404,0
2011-06-30,75.566,76.472,75.454,75.796,825297,0
2011-07-01,75.929,76.752,75.503,76.543,832892,0
2011-07-05,76.274,76.274,75.035,75.208,943592,0
2011-07-06,74.969,75.563,74.377,74.944,1201691,0
2011-07-07,75.607,75.652,74.244,74.864,1091409,0
2011-07-08,74.396,74.795,73.564,73.912,1081961,0
2011-07-11,73.259,73.717,72.868,73.058,929364,0
2011-07-12,73.04,73.645,72.596,72.955,841840,0
2011-07-13,73.259,74.021,72.572,72.782,882784,0
2011-07-14,72.973,73.023,71.317,71.394,1009177,0
2011-07-15,71.603,71.638,70.554,71.099,781850,0
2011-07-18,70.893,70.893,69.427,70.209,719416,0
2011-07-19,70.354,70.887,70.25,70.669,586971,0
2011-07-20,71.014,71.828,71.014,71.222,717112,0
2011-07-21,71.429,72.921,71.351,72.47,561227,0
2011-07-22,72.09,72.328,71.088,71.855,693918,0
2011-07-25,71.361,71.845,70.977,71.15,600636,0
2011-07-26,71.218,71.218,69.988,70.108,795475,0
2011-07-27,69.524,69.791,68.389,68.58,969105,0
2011-07-28,71.506,71.593,69.158,69.247,1746142,0
2011-07-29,68.55,70.095,67.863,68.578,1237236,0
2011-08-01,68.985,68.985,66.219,66.403,2049358,0
2011-08-02,66.212,66.315,64.325,64.343,2254908,0
2011-08-03,64.454,64.858,62.838,63.44,2380766,0
2011-08-04,62.894,62.958,60.906,60.949,2681857,0
2011-08-05,61.437,61.597,59.86,60.608,2290196,0
2011-08-08,59.195,60.067,56.796,56.805,2063923,0
2011-08-09,56.718,59.396,55.559,59.186,2637754,0
2011-08-10,58.21,58.261,55.635,55.68,2346558,0
2011-08-11,55.986,59.004,55.828,58.341,1759671,0
2011-08-12,58.428,60.215,58.341,59.789,1299813,0
2011-08-15,60.442,60.976,59.71,60.749,728783,0
2011-08-16,60.095,60.19,58.655,59.022,1603972,0
2011-08-17,59.171,59.458,58.664,58.916,1526495,0
2011-08-18,57.285,57.373,55.756,56.125,1465661,0
2011-08-19,55.391,56.492,54.92,54.974,1888693,0
2011-08-22,55.89,56.264,55.425,55.662,1676878,0
2011-08-23,55.837,56.08,55.566,55.899,2455446,0
2011-08-24,55.801,57.101,55.708,57.05,1888573,0
2011-08-25,57.364,57.521,55.48,55.566,1550408,0
2011-08-26,55.2,56.509,54.213,56.37,1540610,0
2011-08-29,57.04,57.468,56.638,57.45,1406571,0
2011-08-30,57.258,58.89,56.693,58.655,1845255,0
2011-08-31,59.066,59.891,58.713,59.172,1601693,0
2011-09-01,58.986,59.753,58.132,58.176,1059125,0
2011-09-02,57.079,57.197,56.371,56.439,582964,0
2011-09-06,54.562,56.089,54.285,55.933,931745,0
2011-09-07,56.517,58.037,56.229,57.755,824468,0
2011-09-08,56.926,57.845,56.831,56.944,755303,0
2011-09-09,56.361,56.535,55.376,55.699,1024733,0
2011-09-12,55.121,56.229,55.077,56.16,977552,0
2011-09-13,56.273,57.301,55.75,56.37,839732,0
2011-09-14,56.693,57.661,55.532,56.892,907059,0
2011-09-15,57.39,58.168,57.058,57.729,734216,0
2011-09-16,58.203,58.925,57.894,58.602,1072158,0
2011-09-19,57.572,57.705,56.499,57.208,935671,0
2011-09-20,57.539,57.643,56.125,56.16,1027862,0
2011-09-21,56.125,56.211,53.202,53.211,1197579,0
2011-09-22,51.858,52.051,50.863,51.422,1243533,0
2011-09-23,50.899,52.914,50.899,52.476,902899,0
2011-09-26,52.897,54.781,52.783,54.738,1058862,0
2011-09-27,55.908,56.465,55.34,55.59,1223851,0
2011-09-28,55.792,56.221,53.977,54.197,840334,0
2011-09-29,55.191,56.456,54.352,55.278,885421,0
2011-09-30,54.518,55.157,53.994,54.068,931902,0
2011-10-03,53.69,54.658,52.366,52.382,1040768,0
2011-10-04,51.683,54.416,51.605,54.37,1362664,0
2011-10-05,54.614,55.817,54.395,55.704,908158,0
2011-10-06,55.554,56.817,55.474,56.467,645218,0
2011-10-07,56.744,57.347,56.012,56.447,868738,0
2011-10-10,57.494,58.916,57.425,58.916,889513,0
2011-10-11,58.261,59.04,58.261,58.75,564590,0
2011-10-12,59.09,60.016,59.056,59.771,1033268,0
2011-10-13,59.336,59.762,58.611,59.458,684518,0
2011-10-14,60.164,60.425,59.668,60.268,704381,0
2011-10-17,60.112,60.696,59.503,59.651,1528930,0
2011-10-18,59.643,60.993,59.171,60.389,830265,0
2011-10-19,60.461,61.029,59.92,60.148,698116,0
2011-10-20,60.233,60.461,59.336,60.033,532138,0
2011-10-21,60.637,61.876,60.489,61.393,1035457,0
2011-10-24,61.455,62.049,60.661,60.941,1154174,0
2011-10-25,60.866,61.138,59.882,60.031,937707,0
2011-10-26,60.968,61.029,58.55,59.1,1498263,0
2011-10-27,61.638,62.344,59.326,60.251,1179927,0
2011-10-28,60.472,61.007,59.646,60.849,744634,0
2011-10-31,59.905,60.205,59.127,59.136,678329,0
2011-11-01,57.563,58.221,56.879,57.563,1292406,0
2011-11-02,58.35,58.611,57.24,57.737,1090078,0
2011-11-03,58.099,60.443,58.099,60.102,853121,0
2011-11-04,59.364,59.891,58.838,59.831,1006627,0
2011-11-07,59.74,61.588,59.601,61.489,934338,0
2011-11-08,61.7,62.147,61.032,61.92,987377,0
2011-11-09,60.674,61.025,59.767,59.891,1066486,0
2011-11-10,60.542,60.682,59.286,59.715,690833,0
2011-11-11,60.259,60.998,60.094,60.743,646551,0
2011-11-14,60.637,61.016,60.154,60.268,502642,0
2011-11-15,59.839,60.857,59.593,60.443,679718,0
2011-11-16,59.839,60.041,59.268,59.698,1773450,0
2011-11-17,59.382,59.698,58.099,58.723,1222236,0
2011-11-18,58.802,59.163,58.099,58.584,1005933,0
2011-11-21,57.563,57.653,55.905,57.23,1080092,0
2011-11-22,56.905,57.079,55.536,56.002,1527060,0
2011-11-23,55.57,55.578,54.85,54.965,865660,0
2011-11-25,54.975,56.15,54.816,55.578,378564,0
2011-11-28,57.02,57.197,56.397,56.739,901324,0
2011-11-29,56.968,57.581,56.755,56.836,1175654,0
2011-11-30,58.376,58.907,58.069,58.221,3111305,0
2011-12-01,58.072,58.696,57.864,57.967,892565,0
2011-12-02,58.688,58.732,58.081,58.172,785292,0
2011-12-05,58.767,59.682,58.59,59.092,1152114,0
2011-12-06,58.565,59.355,58.215,58.857,929403,0
2011-12-07,58.793,59.083,58.294,58.865,1035253,0
2011-12-08,58.284,58.383,56.66,56.845,1051657,0
2011-12-09,57.318,58.574,57.142,58.099,910232,0
2011-12-12,57.546,58.091,56.791,57.238,901852,0
2011-12-13,57.215,58.59,57.03,57.273,1171704,0
2011-12-14,57.02,57.327,56.606,56.739,667842,0
2011-12-15,57.458,57.952,57.264,57.617,812077,0
2011-12-16,58.099,58.6,56.07,56.597,1640676,0
2011-12-19,57.037,58.135,56.062,56.246,890287,0
2011-12-20,57.125,58.099,57.072,57.706,687266,0
2011-12-21,57.653,58.135,57.003,57.967,971563,0
2011-12-22,58.109,58.959,57.847,58.654,633963,0
2011-12-23,58.838,59.25,58.609,59.179,384733,0
2011-12-27,59.233,59.355,58.925,59.041,407463,0
2011-12-28,59.075,59.075,58.365,58.574,479983,0
2011-12-29,58.705,58.967,58.627,58.88,664706,0
2011-12-30,58.916,59.014,58.556,58.556,590727,0
2012-01-03,59.382,59.715,58.89,59.286,1312374,0
2012-01-04,59.083,59.355,58.977,59.242,968547,0
2012-01-05,58.952,59.303,58.442,59.214,870332,0
2012-01-06,59.101,59.295,58.83,58.898,936386,0
2012-01-09,59.031,59.041,58.696,58.758,761411,0
2012-01-10,59.629,59.777,59.425,59.691,1122783,0
2012-01-11,59.479,61.059,59.434,60.779,929709,0
2012-01-12,61.068,61.471,60.787,61.375,889414,0
2012-01-13,60.77,61.157,60.619,60.866,579136,0
2012-01-17,61.434,61.94,61.293,61.603,777989,0
2012-01-18,61.471,61.831,61.157,61.56,699210,0
2012-01-19,61.611,62.255,61.533,62.024,1027287,0
2012-01-20,61.956,62.324,61.603,61.911,770033,0
2012-01-23,60.752,62.217,60.295,61.831,654539,0
2012-01-24,61.411,61.876,61.166,61.772,762715,0
2012-01-25,61.551,62.308,61.166,62.005,804698,0
2012-01-26,62.005,62.014,61.324,61.533,780067,0
2012-01-27,61.278,61.56,61.016,61.393,565645,0
2012-01-30,60.964,61.259,60.399,61.12,943036,0
2012-01-31,61.302,62.23,60.284,62.126,1089838,0
2012-02-01,62.412,62.561,61.7,61.736,1056887,0
2012-02-02,61.93,62.033,61.218,61.227,663093,0
2012-02-03,61.903,62.272,61.886,62.014,612840,0
2012-02-06,61.588,61.772,61.348,61.533,558650,0
2012-02-07,61.47,61.814,61.09,61.691,913397,0
2012-02-08,61.764,62.336,61.764,62.109,705597,0
2012-02-09,62.204,62.328,61.461,61.887,661470,0
2012-02-10,61.461,61.727,61.178,61.596,454255,0
2012-02-13,61.857,62.308,61.795,62.097,768121,0
2012-02-14,62.052,62.209,61.656,62.172,605823,0
2012-02-15,62.25,62.259,61.551,61.949,891796,0
2012-02-16,61.997,62.264,61.7,62.147,812211,0
2012-02-17,62.176,62.435,62.045,62.304,677228,0
2012-02-21,62.336,62.38,61.958,62.126,765471,0
2012-02-22,62.23,62.23,61.611,61.849,557658,0
2012-02-23,61.781,61.983,61.427,61.983,494168,0
2012-02-24,61.991,62.541,61.647,61.718,820292,0
2012-02-27,61.506,62.23,60.958,61.682,569277,0
2012-02-28,61.878,62.268,61.832,62.16,687277,0
2012-02-29,62.109,62.336,61.802,62.133,1119404,0
2012-03-01,62.204,62.622,61.381,61.551,966833,0
2012-03-02,61.381,61.506,60.727,60.878,855023,0
2012-03-05,60.878,61.163,60.657,60.825,965244,0
2012-03-06,60.145,60.332,59.71,59.878,1030661,0
2012-03-07,59.931,60.073,59.54,59.905,953935,0
2012-03-08,60.322,60.691,59.79,60.276,1003771,0
2012-03-09,60.399,60.568,59.799,60.313,672448,0
2012-03-12,60.284,60.745,60.145,60.7,533381,0
2012-03-13,60.851,61.958,60.7,61.904,947789,0
2012-03-14,61.913,62.584,61.842,62.444,1114817,0
2012-03-15,62.37,62.646,62.16,62.594,1310149,0
2012-03-16,62.567,63.097,62.523,62.799,1111231,0
2012-03-19,62.654,62.885,62.259,62.37,646430,0
2012-03-20,62.25,62.304,61.434,61.983,580089,0
2012-03-21,61.94,62.142,61.647,61.674,703680,0
2012-03-22,61.4,61.7,61.178,61.559,596530,0
2012-03-23,61.461,61.674,61.265,61.524,883594,0
2012-03-26,61.913,62.622,61.878,62.523,624864,0
2012-03-27,62.726,63.824,62.488,63.097,1211157,0
2012-03-28,63.212,63.24,62.287,62.762,459095,0
2012-03-29,62.681,62.762,62.045,62.672,441196,0
2012-03-30,62.885,63.009,62.408,62.594,653612,0
2012-04-02,62.352,63.521,61.913,63.309,937320,0
2012-04-03,63.399,63.46,62.444,62.754,854940,0
2012-04-04,62.362,62.606,61.893,61.956,680528,0
2012-04-05,61.956,61.956,60.824,60.94,621981,0
2012-04-09,60.489,60.675,59.844,60.56,830230,0
2012-04-10,60.56,60.56,59.348,59.622,1093614,0
2012-04-11,60.099,60.684,59.897,60.348,827453,0
2012-04-12,60.366,61.665,60.348,61.524,620384,0
2012-04-13,61.453,61.532,60.869,61.045,665129,0
2012-04-16,61.265,61.7,61.064,61.109,910829,0
2012-04-17,61.5,62.346,61.268,62.175,642539,0
2012-04-18,61.991,62.109,61.682,61.868,586714,0
2012-04-19,61.859,61.983,61.153,61.443,731409,0
2012-04-20,61.578,62.25,61.347,61.832,982059,0
2012-04-23,61.434,61.542,60.815,61.4,807721,0
2012-04-24,61.39,61.904,61.186,61.781,827286,0
2012-04-25,62.185,62.479,61.514,61.94,1189079,0
2012-04-26,62.799,66.147,61.922,65.089,1894020,0
2012-04-27,65.448,65.625,64.707,65.001,1175631,0
2012-04-30,64.717,65.124,64.354,65.042,759250,0
2012-05-01,65.127,65.616,64.314,65.25,1169961,0
2012-05-02,64.848,65.107,64.453,64.565,971036,0
2012-05-03,64.502,65.001,63.567,64.039,1055848,0
2012-05-04,63.818,63.896,63.426,63.68,947704,0
2012-05-07,63.46,63.613,63.036,63.16,846870,0
2012-05-08,62.835,63.024,62.49,62.926,882245,0
2012-05-09,62.473,62.917,62.175,62.322,894944,0
2012-05-10,62.676,62.945,62.57,62.804,924917,0
2012-05-11,62.551,62.935,62.329,62.381,702168,0
2012-05-14,61.811,62.516,61.678,62.221,608017,0
2012-05-15,62.481,62.551,61.761,61.911,748000,0
2012-05-16,62.372,62.551,60.958,60.968,1160999,0
2012-05-17,61.055,61.207,60.431,60.468,673249,0
2012-05-18,60.753,60.753,60.085,60.199,1001229,0
2012-05-21,60.209,60.814,59.498,60.663,433975,0
2012-05-22,60.663,61.179,60.468,60.868,529113,0
2012-05-23,60.468,60.725,59.202,60.557,733754,0
2012-05-24,60.868,61.046,59.595,60.289,564498,0
2012-05-25,60.094,60.575,59.676,59.853,334571,0
2012-05-29,60.362,60.593,60.066,60.485,547231,0
2012-05-30,60.085,60.449,59.516,60.226,863927,0
2012-05-31,60.04,61.207,59.685,60.743,1068739,0
2012-06-01,60.057,60.449,59.772,59.782,995777,0
2012-06-04,60.04,60.04,59.53,59.863,822253,0
2012-06-05,59.685,60.121,59.567,60.066,946123,0
2012-06-06,60.066,61.787,60.066,61.787,631228,0
2012-06-07,62.125,62.835,61.902,62.044,895406,0
2012-06-08,61.829,62.142,61.642,62.015,576939,0
2012-06-11,62.455,62.534,61.582,61.633,556190,0
2012-06-12,61.92,62.694,61.787,62.587,497907,0
2012-06-13,62.446,62.862,61.761,61.973,576957,0
2012-06-14,62.109,63.843,61.973,63.558,886656,0
2012-06-15,63.861,64.013,63.521,63.906,810832,0
2012-06-18,63.64,65.473,63.64,65.127,978855,0
2012-06-19,65.109,65.679,64.986,65.259,794061,0
2012-06-20,65.269,65.867,65.064,65.43,533244,0
2012-06-21,65.464,65.858,64.451,64.519,739446,0
2012-06-22,64.93,65.5,64.592,65.214,901176,0
2012-06-25,64.93,64.94,63.96,63.987,778650,0
2012-06-26,64.154,64.2,62.881,63.521,771114,0
2012-06-27,63.754,64.555,63.727,64.074,528872,0
2012-06-28,63.737,63.843,63.085,63.649,588939,0
2012-06-29,64.636,65.962,64.583,65.931,922100,0
2012-07-02,65.99,66.214,65.207,65.962,565795,0
2012-07-03,65.938,66.382,65.679,66.319,435933,0
2012-07-05,65.776,66.195,65.545,65.867,463228,0
2012-07-06,65.054,65.153,64.644,64.789,343574,0
2012-07-09,64.296,64.762,63.68,64.477,742874,0
2012-07-10,64.672,65.314,63.488,63.827,502369,0
2012-07-11,63.773,64.084,63.512,63.754,731583,0
2012-07-12,63.407,64.039,62.945,63.531,696207,0
2012-07-13,63.54,65.001,63.417,64.414,472396,0
2012-07-16,64.209,64.555,63.754,63.996,555457,0
2012-07-17,64.102,64.743,63.843,64.707,578009,0
2012-07-18,61.998,63.827,61.893,63.273,841120,0
2012-07-19,63.417,63.923,63.166,63.7,629155,0
2012-07-20,63.333,63.809,62.73,62.926,498693,0
2012-07-23,62.025,62.296,61.117,61.135,1240345,0
2012-07-24,61.09,61.314,59.726,60.814,1082185,0
2012-07-25,59.693,62.082,59.693,62.015,1748009,0
2012-07-26,61.77,62.794,61.251,61.956,1235061,0
2012-07-27,62.204,62.871,61.696,62.231,1614271,0
2012-07-30,62.025,62.881,61.652,62.666,1112745,0
2012-07-31,62.606,63.503,62.259,63.15,678406,0
2012-08-01,63.39,63.39,61.989,62.24,547790,0
2012-08-02,61.885,62.072,60.575,61.09,546447,0
2012-08-03,61.846,62.56,61.802,62.168,419463,0
2012-08-06,62.322,62.322,61.17,61.277,604129,0
2012-08-07,61.492,62.09,61.464,61.802,818205,0
2012-08-08,61.687,62.211,61.492,62.142,768636,0
2012-08-09,61.911,62.786,61.778,62.721,573127,0
2012-08-10,62.587,62.827,61.601,62.702,534267,0
2012-08-13,62.464,62.616,61.537,61.724,743933,0
2012-08-14,62.025,62.133,61.519,61.724,660834,0
2012-08-15,61.903,61.991,61.339,61.677,554067,0
2012-08-16,61.778,62.263,61.419,61.949,591912,0
2012-08-17,61.966,62.145,61.471,62.066,511480,0
2012-08-20,61.363,62.341,61.015,62.309,606956,0
2012-08-21,62.46,62.737,62.008,62.469,799467,0
2012-08-22,62.333,62.665,62.136,62.406,827696,0
2012-08-23,62.871,62.871,62.282,62.548,785810,0
2012-08-24,62.317,62.871,61.724,62.793,808096,0
2012-08-27,62.765,63.006,62.317,62.396,462511,0
2012-08-28,62.128,62.793,61.661,62.341,568977,0
2012-08-29,62.451,62.88,62.272,62.861,351303,0
2012-08-30,62.557,62.889,62.272,62.7,414929,0
2012-08-31,63.042,63.474,62.71,63.024,381828,0
2012-09-04,62.917,63.051,61.771,61.966,684584,0
2012-09-05,62.075,62.575,61.966,62.254,549220,0
2012-09-06,62.639,63.645,62.548,63.628,473969,0
2012-09-07,63.356,64.146,63.249,64.065,357793,0
2012-09-10,63.696,64.415,63.619,64.119,427529,0
2012-09-11,64.093,64.325,63.93,64.173,648861,0
2012-09-12,64.407,64.946,63.93,64.694,523214,0
2012-09-13,64.666,65.473,63.968,65.107,487567,0
2012-09-14,65.032,65.905,64.817,65.589,641830,0
2012-09-17,65.349,66.049,65.331,65.501,506870,0
2012-09-18,65.546,65.546,64.974,64.974,579764,0
2012-09-19,64.946,65.142,64.453,64.917,491024,0
2012-09-20,64.514,64.873,64.038,64.809,467462,0
2012-09-21,64.882,65.42,64.845,65.016,692618,0
2012-09-24,64.738,65.051,64.191,64.793,431312,0
2012-09-25,64.817,65.061,64.514,64.577,475567,0
2012-09-26,64.495,65.258,64.2,64.793,506197,0
2012-09-27,64.982,65.277,64.702,65.023,548325,0
2012-09-28,64.738,65.016,64.2,64.343,724624,0
2012-10-01,64.567,65.966,64.362,65.842,706512,0
2012-10-02,65.975,66.129,65.556,65.599,496445,0
2012-10-03,65.7,66.076,65.375,65.491,514139,0
2012-10-04,65.814,66.282,65.456,65.708,648069,0
2012-10-05,66.011,66.344,65.708,65.915,413697,0
2012-10-08,65.87,65.87,65.511,65.681,470337,0
2012-10-09,65.727,66.111,65.17,65.248,334364,0
2012-10-10,65.232,65.232,64.639,64.729,331117,0
2012-10-11,65.161,65.464,64.694,64.694,475047,0
2012-10-12,64.917,65.644,64.585,64.892,537695,0
2012-10-15,64.901,65.331,64.817,65.277,432103,0
2012-10-16,65.528,66.201,65.491,66.086,338343,0
2012-10-17,66.145,66.857,66.04,66.773,554520,0
2012-10-18,66.622,67.294,66.174,67.151,388384,0
2012-10-19,66.819,67.08,65.934,66.049,645534,0
2012-10-22,65.915,66.614,65.464,65.795,456230,0
2012-10-23,64.505,65.402,64.505,65.151,520239,0
2012-10-24,65.303,66.245,65.205,65.589,505843,0
2012-10-25,66.021,66.507,65.599,66.211,536315,0
2012-10-26,66.057,66.524,65.537,65.879,366019,0
2012-10-31,66.086,66.757,65.331,66.218,374966,0
2012-11-01,66.344,67.294,65.537,67.161,812028,0
2012-11-02,67.188,68.365,66.857,68.057,978113,0
2012-11-05,67.868,68.158,67.234,68.057,890784,0
2012-11-06,68.237,69.7,68.237,69.502,1064018,0
2012-11-07,68.319,68.696,64.845,66.757,2140072,0
2012-11-08,66.352,67.205,66.154,66.154,889224,0
2012-11-09,65.957,67.359,65.957,66.819,627151,0
2012-11-12,66.91,67.036,66.587,66.649,478161,0
2012-11-13,66.174,67.637,66.174,66.757,510972,0
2012-11-14,66.631,66.773,64.991,65.205,729549,0
2012-11-15,65.413,66.008,65.141,65.367,890829,0
2012-11-16,65.592,66.868,64.972,66.831,2102515,0
2012-11-19,67.66,67.725,66.895,67.627,692356,0
2012-11-20,67.669,68.169,67.147,68.169,405943,0
2012-11-21,68.222,68.711,67.961,68.332,390519,0
2012-11-23,68.593,68.962,68.104,68.962,217568,0
2012-11-26,68.665,69.434,68.386,69.335,679495,0
2012-11-27,69.099,69.876,68.558,69.089,670996,0
2012-11-28,68.781,69.867,68.36,69.758,601576,0
2012-11-29,70.011,70.202,69.278,69.975,506831,0
2012-11-30,70.002,70.192,69.269,69.434,1140583,0
2012-12-03,69.614,69.749,68.593,69.064,679868,0
2012-12-04,69.134,69.244,68.351,68.655,882620,0
2012-12-05,68.773,69.253,67.979,68.828,716275,0
2012-12-06,68.628,69.099,68.078,68.901,897967,0
2012-12-07,69.253,69.398,68.567,69.253,929561,0
2012-12-10,69.17,69.614,68.773,69.253,1152488,0
2012-12-11,69.38,69.596,68.935,69.218,800188,0
2012-12-12,69.505,69.569,68.675,68.791,1072844,0
2012-12-13,68.747,68.801,68.196,68.222,678185,0
2012-12-14,68.104,68.351,67.717,68.015,794045,0
2012-12-17,68.059,68.576,67.635,68.558,850102,0
2012-12-18,68.675,69.606,68.558,69.596,926293,0
2012-12-19,69.525,69.569,68.856,68.962,818900,0
2012-12-20,68.866,70.391,68.818,70.391,804635,0
2012-12-21,69.208,70.283,69.208,70.266,1387871,0
2012-12-24,70.119,70.238,69.505,70.101,272823,0
2012-12-26,70.247,70.354,69.259,69.561,678765,0
2012-12-27,69.621,69.912,68.593,69.352,650189,0
2012-12-28,68.884,69.38,68.341,68.404,532767,0
2012-12-31,68.123,69.278,67.427,69.227,622757,0
2013-01-02,70.571,70.571,69.434,70.067,877213,0
2013-01-03,69.984,70.408,69.758,69.948,473227,0
2013-01-04,70.04,70.291,69.812,70.211,423890,0
2013-01-07,69.939,70.137,69.424,69.732,449824,0
2013-01-08,69.676,69.685,68.828,69.344,616960,0
2013-01-09,69.578,70.473,69.496,70.345,660917,0
2013-01-10,70.473,70.923,70.372,70.913,661613,0
2013-01-11,70.751,70.976,70.137,70.363,541924,0
2013-01-14,70.345,70.526,69.984,70.318,315051,0
2013-01-15,70.192,71.52,69.758,71.249,730283,0
2013-01-16,70.643,71.213,70.002,70.816,588309,0
2013-01-17,71.025,71.964,70.853,71.71,583337,0
2013-01-18,71.793,72.098,70.835,71.205,767839,0
2013-01-22,71.122,71.338,71.015,71.213,590918,0
2013-01-23,70.844,71.557,70.716,71.278,715227,0
2013-01-24,71.376,71.493,70.797,71.131,743179,0
2013-01-25,71.205,71.205,70.853,71.113,922661,0
2013-01-28,71.095,71.213,70.021,70.228,668936,0
2013-01-29,70.228,70.68,69.912,70.372,1148110,0
2013-01-30,70.806,71.449,68.475,70.571,1754821,0
2013-01-31,70.354,70.499,68.484,68.593,1379129,0
2013-02-01,69.018,69.525,67.111,67.961,2175671,0
2013-02-04,67.688,68.213,67.201,67.635,1064347,0
2013-02-05,67.817,68.781,67.817,68.446,1172302,0
2013-02-06,68.222,69.434,68.222,68.773,1211871,0
2013-02-07,68.953,69.812,68.72,69.569,1407545,0
2013-02-08,69.794,70.31,69.668,70.174,827994,0
2013-02-11,70.247,70.733,69.85,70.58,617204,0
2013-02-12,70.779,70.923,70.238,70.797,775934,0
2013-02-13,70.806,71.015,69.85,70.535,703474,0
2013-02-14,70.238,70.779,69.885,70.238,977738,0
2013-02-15,70.128,70.192,69.885,70.174,862140,0
2013-02-19,70.238,70.238,69.84,70.137,742166,0
2013-02-20,69.553,70.382,69.054,69.569,874729,0
2013-02-21,69.388,69.553,68.781,69.08,779684,0
2013-02-22,69.259,69.561,69.134,69.458,592026,0
2013-02-25,69.569,69.966,68.032,68.05,670539,0
2013-02-26,68.332,68.655,68.059,68.567,1140278,0
2013-02-27,68.475,69.704,68.436,69.595,544334,0
2013-02-28,69.585,70.214,69.386,69.412,615826,0
2013-03-01,69.293,69.822,68.757,69.531,754032,0
2013-03-04,69.274,69.531,68.445,69.022,796807,0
2013-03-05,69.157,70.086,68.83,69.904,641900,0
2013-03-06,70.095,70.103,68.839,69.465,688794,0
2013-03-07,69.567,70.077,69.513,69.803,439534,0
2013-03-08,70.077,70.304,69.684,70.241,628840,0
2013-03-11,70.13,70.431,69.85,70.358,562921,0
2013-03-12,70.33,70.668,70.095,70.46,540441,0
2013-03-13,70.577,71.896,70.577,71.687,721360,0
2013-03-14,71.798,72.569,71.643,72.534,675694,0
2013-03-15,72.643,73.837,72.344,73.837,1783039,0
2013-03-18,73.3,73.725,73.041,73.415,511948,0
2013-03-19,73.771,73.925,73.262,73.744,560656,0
2013-03-20,74.008,74.26,73.807,73.906,422549,0
2013-03-21,73.473,74.017,72.889,73.07,452141,0
2013-03-22,73.127,73.5,72.963,73.197,294417,0
2013-03-25,73.491,73.763,72.534,72.643,469095,0
2013-03-26,72.925,72.98,72.615,72.889,374638,0
2013-03-27,72.534,73.07,72.353,72.953,403079,0
2013-03-28,73.07,73.682,72.743,73.646,871361,0
2013-04-01,73.646,73.716,73.05,73.214,448081,0
2013-04-02,73.524,73.553,72.551,72.834,658638,0
2013-04-03,72.907,74.174,72.807,73.799,875407,0
2013-04-04,73.807,74.956,73.753,73.906,707789,0
2013-04-05,73.308,75.027,72.999,74.991,1195613,0
2013-04-08,74.41,74.472,73.578,74.472,685228,0
2013-04-09,74.627,74.918,74.209,74.48,531523,0
2013-04-10,74.599,75.919,74.41,75.873,626120,0
2013-04-11,75.991,76.437,75.746,75.811,905646,0
2013-04-12,75.492,75.492,74.426,75.036,761703,0
2013-04-15,74.736,75.183,73.992,74.243,804218,0
2013-04-16,74.755,75.301,74.544,75.246,911309,0
2013-04-17,74.672,74.991,72.999,73.089,917460,0
2013-04-18,72.971,73.318,72.578,72.98,586863,0
2013-04-19,73.252,74.164,73.197,74.061,680725,0
2013-04-22,74.174,74.174,73.328,73.964,478322,0
2013-04-23,74.299,74.583,73.3,74.035,558449,0
2013-04-24,74.519,75.536,74.345,75.173,934538,0
2013-04-25,75.101,75.536,73.716,74.91,952741,0
2013-04-26,72.47,75.064,72.47,74.07,531567,0
2013-04-29,74.053,74.136,73.361,73.789,592751,0
2013-04-30,73.706,74.027,73.534,73.945,545165,0
2013-05-01,73.699,74.401,73.543,73.716,604515,0
2013-05-02,73.897,74.972,73.725,74.91,553735,0
2013-05-03,75.173,76.174,75.082,75.919,568750,0
2013-05-06,75.118,76.403,75.118,76.028,499173,0
2013-05-07,76.139,76.446,75.755,76.32,387463,0
2013-05-08,76.311,76.838,76.229,76.829,458992,0
2013-05-09,76.829,77.339,76.356,76.518,543330,0
2013-05-10,76.437,76.756,75.901,76.246,488512,0
2013-05-13,76.21,76.437,76.01,76.283,358956,0
2013-05-14,76.311,76.857,76.21,76.693,565561,0
2013-05-15,76.683,78.131,76.289,77.948,641349,0
2013-05-16,77.765,78.497,77.536,77.653,420009,0
2013-05-17,77.653,78.563,77.653,78.368,721593,0
2013-05-20,78.27,79.66,78.059,79.478,624180,0
2013-05-21,79.56,80.046,79.201,80.037,719425,0
2013-05-22,80.084,80.579,78.478,78.609,939115,0
2013-05-23,77.966,78.8,77.867,77.93,580209,0
2013-05-24,77.582,78.156,77.407,78.039,317656,0
2013-05-28,78.699,78.948,78.068,78.36,459321,0
2013-05-29,77.8,78.049,77.07,77.509,509052,0
2013-05-30,77.93,79.91,77.93,79.331,525286,0
2013-05-31,79.244,79.418,77.926,77.945,616081,0
2013-06-03,78.131,79.311,77.8,79.269,679412,0
2013-06-04,79.13,79.552,78.104,78.516,552932,0
2013-06-05,77.921,78.222,77.253,77.316,486844,0
2013-06-06,77.369,78.088,76.995,78.068,437543,0
2013-06-07,78.104,79.588,78.104,79.524,334847,0
2013-06-10,79.524,79.65,78.981,79.296,376562,0
2013-06-11,78.406,79.349,78.323,78.836,369679,0
2013-06-12,79.432,80.046,78.699,78.746,457466,0
2013-06-13,78.764,79.296,78.415,78.599,824089,0
2013-06-14,78.66,79.192,78.323,78.818,347500,0
2013-06-17,79.24,79.735,78.871,79.192,365831,0
2013-06-18,79.34,79.699,79.13,79.514,460147,0
2013-06-19,79.579,79.67,78.123,78.123,396533,0
2013-06-20,77.609,78.123,77.013,77.07,530574,0
2013-06-21,77.553,77.792,76.748,77.105,605268,0
2013-06-24,76.5,76.766,75.667,75.933,564930,0
2013-06-25,76.546,76.546,75.695,76.216,1141349,0
2013-06-26,76.839,77.847,76.464,77.536,349619,0
2013-06-27,78.068,79.147,77.8,78.809,387615,0
2013-06-28,78.773,79.269,78.323,78.543,531169,0
2013-07-01,79.311,79.901,78.863,79.46,428996,0
2013-07-02,79.147,79.469,77.544,77.921,611238,0
2013-07-03,77.407,78.746,77.407,78.415,231012,0
2013-07-05,78.708,79.798,78.708,79.78,239905,0
2013-07-08,80.102,80.753,79.65,79.68,1265238,0
2013-07-09,80.267,81.309,79.699,81.136,730358,0
2013-07-10,80.916,82.417,80.877,82.291,869907,0
2013-07-11,82.773,83.095,82.371,82.629,611959,0
2013-07-12,82.465,82.868,81.696,82.647,866889,0
2013-07-15,82.764,83.305,82.493,83.234,450875,0
2013-07-16,83.372,83.684,82.647,82.676,824404,0
2013-07-17,82.85,83.527,82.85,83.49,530268,0
2013-07-18,83.497,84.343,83.382,84.132,415532,0
2013-07-19,84.157,84.663,83.983,84.617,571285,0
2013-07-22,84.578,84.735,84.315,84.636,464872,0
2013-07-23,84.918,85.431,84.461,85.194,1054002,0
2013-07-24,85.506,85.881,84.763,84.818,724117,0
2013-07-25,84.735,85.101,83.608,84.315,1008661,0
2013-07-26,84.277,84.479,83.867,84.415,894673,0
2013-07-29,83.727,84.709,83.18,84.233,853568,0
2013-07-30,84.735,85.028,83.983,84.773,574622,0
2013-07-31,85.047,86.027,84.91,85.333,647300,0
2013-08-01,86.11,86.266,85.447,85.679,774713,0
2013-08-02,85.735,86.402,85.397,86.402,510543,0
2013-08-05,86.192,86.237,85.247,85.697,752576,0
2013-08-06,85.688,85.835,85.02,85.222,717171,0
2013-08-07,85.159,85.697,84.874,85.37,608276,0
2013-08-08,84.782,86.064,84.782,85.669,455040,0
2013-08-09,85.652,85.845,84.626,85.091,524169,0
2013-08-12,85.01,85.37,84.735,85.149,487675,0
2013-08-13,85.284,85.476,84.545,85.476,683972,0
2013-08-14,85.422,85.589,84.763,84.827,595431,0
2013-08-15,84.569,84.818,83.943,84.256,515216,0
2013-08-16,84.099,84.827,83.998,84.046,710569,0
2013-08-19,83.906,84.957,83.897,84.321,428365,0
2013-08-20,84.312,85.461,84.312,84.875,453351,0
2013-08-21,84.782,84.836,84.145,84.2,427424,0
2013-08-22,84.312,85.231,84.312,85.057,255087,0
2013-08-23,85.197,85.461,84.866,85.382,422453,0
2013-08-26,85.326,85.861,84.966,85.03,274057,0
2013-08-27,84.505,85.103,83.445,83.602,606619,0
2013-08-28,83.592,84.238,83.298,83.943,402933,0
2013-08-29,83.757,84.321,83.575,83.841,312024,0
2013-08-30,84.099,84.099,83.003,83.242,337691,0
2013-09-03,83.861,84.672,83.149,83.455,517739,0
2013-09-04,83.508,84.321,83.418,84.09,414577,0
2013-09-05,84.008,84.477,83.677,84.293,366129,0
2013-09-06,84.412,84.441,83.086,84.036,563717,0
2013-09-09,84.137,84.91,84.109,84.893,431726,0
2013-09-10,85.189,85.924,84.893,85.594,403827,0
2013-09-11,85.628,86.789,85.408,86.781,519688,0
2013-09-12,86.781,87.315,86.422,86.587,467504,0
2013-09-13,86.542,86.937,85.971,86.857,223286,0
2013-09-16,87.797,88.451,87.205,88.248,467432,0
2013-09-17,88.238,88.523,87.924,88.461,327806,0
2013-09-18,88.531,88.763,87.279,88.55,463343,0
2013-09-19,88.56,89.011,88.467,88.531,332666,0
2013-09-20,88.707,88.735,87.435,87.749,774050,0
2013-09-23,87.324,87.683,86.682,87.094,473858,0
2013-09-24,87.223,88.365,87.094,88.025,470843,0
2013-09-25,87.961,89.123,87.787,88.402,832245,0
2013-09-26,88.375,88.735,88.017,88.384,469169,0
2013-09-27,87.777,88.228,87.556,87.942,266910,0
2013-09-30,87.371,87.445,86.819,87.085,451840,0
2013-10-01,87.085,87.905,86.993,87.849,409252,0
2013-10-02,87.305,87.418,85.924,86.557,441389,0
2013-10-03,86.294,86.557,84.551,85.399,707990,0
2013-10-04,85.417,85.741,84.994,85.594,259683,0
2013-10-07,85.594,85.971,85.021,85.382,365480,0
2013-10-08,85.548,86.108,84.744,84.773,359619,0
2013-10-09,84.901,85.197,84.302,84.726,375474,0
2013-10-10,85.297,86.218,85.297,86.218,857643,0
2013-10-11,86.025,86.597,86.025,86.567,597206,0
2013-10-14,86.304,87.693,85.831,87.527,416488,0
2013-10-15,87.243,88.008,86.349,86.358,541336,0
2013-10-16,86.829,87.032,86.365,86.682,509083,0
2013-10-17,86.597,87.129,86.365,86.974,636184,0
2013-10-18,88.008,88.008,87.003,87.334,439410,0
2013-10-21,87.454,87.518,86.762,86.993,348361,0
2013-10-22,87.305,88.073,87.041,87.546,592603,0
2013-10-23,87.665,88.467,87.139,88.451,623488,0
2013-10-24,88.514,88.853,87.886,88.735,392806,0
2013-10-25,88.697,90.006,88.126,89.877,739377,0
2013-10-28,89.553,89.923,89.151,89.483,781950,0
2013-10-29,89.63,90.357,88.088,90.292,1158112,0
2013-10-30,90.595,92.616,90.403,91.646,1511008,0
2013-10-31,91.536,92.975,91.132,92.568,1037832,0
2013-11-01,92.699,93.488,92.246,92.855,781723,0
2013-11-04,93.08,93.293,92.577,92.929,578800,0
2013-11-05,92.827,93.367,92.394,93.126,733803,0
2013-11-06,93.19,94.298,93.19,94.262,673674,0
2013-11-07,94.262,94.675,92.885,92.948,651901,0
2013-11-08,92.948,93.657,92.875,93.537,658748,0
2013-11-11,93.537,93.667,93.209,93.397,428362,0
2013-11-12,93.451,93.771,93.08,93.293,435725,0
2013-11-13,93.099,93.938,92.689,93.883,378781,0
2013-11-14,94.081,94.702,93.387,94.469,376007,0
2013-11-15,94.45,94.545,93.683,94.46,422696,0
2013-11-18,94.778,95.831,94.778,95.303,502865,0
2013-11-19,95.085,95.36,94.098,94.308,721211,0
2013-11-20,94.308,95.007,93.667,93.92,614005,0
2013-11-21,94.308,94.73,93.752,94.376,588424,0
2013-11-22,94.385,94.912,94.376,94.808,800057,0
2013-11-25,94.827,94.912,94.376,94.837,651126,0
2013-11-26,94.958,95.87,94.73,95.445,621759,0
2013-11-27,95.695,96.237,95.216,95.9,476355,0
2013-11-29,95.919,96.217,95.645,95.88,298834,0
2013-12-02,95.88,96.149,95.416,95.617,750634,0
2013-12-03,95.34,95.947,94.74,95.13,525936,0
2013-12-04,94.866,95.103,93.237,94.127,824999,0
2013-12-05,94.127,94.205,93.19,93.407,628661,0
2013-12-06,94.023,94.469,93.948,94.318,628306,0
2013-12-09,94.489,94.711,94.252,94.46,707846,0
2013-12-10,94.252,94.921,93.816,94.847,779752,0
2013-12-11,94.93,95.196,93.274,93.469,615301,0
2013-12-12,93.218,94.053,93.218,93.865,552019,0
2013-12-13,94.156,94.817,93.722,94.711,471192,0
2013-12-16,94.683,95.821,94.525,95.454,981290,0
2013-12-17,95.695,95.88,94.555,94.857,507107,0
2013-12-18,94.884,97.195,94.665,97.078,896733,0
2013-12-19,96.864,97.195,96.168,96.883,683859,0
2013-12-20,97.375,98.324,97.097,97.748,1094995,0
2013-12-23,97.906,98.413,97.867,98.245,381205,0
2013-12-24,98.034,99.092,98.034,98.886,189029,0
2013-12-26,98.995,99.71,98.886,99.271,489132,0
2013-12-27,100.61,100.7,99.212,99.262,274157,0
2013-12-30,99.51,99.63,98.551,98.936,400695,0
2013-12-31,99.024,99.271,98.816,99.015,349034,0
2014-01-02,98.285,98.452,97.234,97.365,777157,0
2014-01-03,97.414,98.063,97.318,97.659,398258,0
2014-01-06,97.906,98.304,97.298,97.837,609184,0
2014-01-07,96.557,97.817,96.353,97.039,774106,0
2014-01-08,96.941,97.956,96.382,97.728,664051,0
2014-01-09,99.054,99.52,98.265,98.462,713293,0
2014-01-10,98.57,98.846,98.063,98.492,595522,0
2014-01-13,98.718,99.084,97.748,97.906,496836,0
2014-01-14,98.122,98.551,97.728,98.334,435243,0
2014-01-15,98.57,99.79,98.512,99.421,473409,0
2014-01-16,98.826,99.421,98.668,99.142,328982,0
2014-01-17,99.182,99.7,99.054,99.66,451309,0
2014-01-21,99.67,100.84,99.66,100.39,575961,0
2014-01-22,100.7,100.93,99.87,100.63,614313,0
2014-01-23,100.51,100.59,99.351,99.79,660172,0
2014-01-24,98.946,99.054,96.498,96.508,835551,0
2014-01-27,96.73,96.73,95.284,96.102,699551,0
2014-01-28,96.168,96.941,96.13,96.786,616010,0
2014-01-29,95.947,96.517,95.378,96.11,678692,0
2014-01-30,96.825,97.708,95.841,97.688,1331910,0
2014-01-31,97.59,103.38,96.653,102.9,2062153,0
2014-02-03,102.16,103.67,100.38,100.63,2028572,0
2014-02-04,100.68,100.98,98.826,100.38,1171334,0
2014-02-05,99.79,101.41,99.054,100.95,890984,0
2014-02-06,100.95,101.92,100.91,101.55,523164,0
2014-02-07,103.61,105.59,102.62,104.72,1395336,0
2014-02-10,104.55,104.72,103.45,104.15,752372,0
2014-02-11,104.49,104.9,104.12,104.29,1592263,0
2014-02-12,104.2,105.47,104.2,104.79,734666,0
2014-02-13,104.47,105.25,104.11,104.76,973422,0
2014-02-14,104.85,105.28,104.09,105.15,627835,0
2014-02-18,105.41,106.51,104.89,106.39,931329,0
2014-02-19,105.64,106.71,105.05,105.31,1380525,0
2014-02-20,105.48,107.39,104.99,107.14,627432,0
2014-02-21,107.28,107.93,106.45,107.09,820456,0
2014-02-24,106.76,108.85,106.72,107.77,1096873,0
2014-02-25,107.04,107.49,105.28,105.48,1565854,0
2014-02-26,105.64,106.01,104.87,105.62,771860,0
2014-02-27,104.7,106.07,104.7,106.02,701688,0
2014-02-28,105.66,107.95,105.66,107.5,834410,0
2014-03-03,107.01,108.48,106.72,108.05,803601,0
2014-03-04,108.55,110.05,108.55,109.44,1018160,0
2014-03-05,109.44,110.36,108.78,109.13,1548955,0
2014-03-06,109.32,109.59,108.87,109.09,1333087,0
2014-03-07,109.69,110.12,108.82,109.22,1163906,0
2014-03-10,108.51,108.69,107.56,108.22,1111575,0
2014-03-11,108.53,108.53,106.95,107.17,668653,0
2014-03-12,106.94,107.62,106.43,107.56,910302,0
2014-03-13,107.95,108.26,106.15,106.51,754489,0
2014-03-14,106.38,108.03,105.98,107.4,833219,0
2014-03-17,107.78,109.36,107.69,109.04,504249,0
2014-03-18,109.9,110.67,109.39,109.62,546781,0
2014-03-19,109.87,109.89,107.57,108.45,570566,0
2014-03-20,107.94,109.09,107.94,108.1,538731,0
2014-03-21,109.07,109.07,107.77,108.05,1467844,0
2014-03-24,108.05,108.4,106.9,107.87,465122,0
2014-03-25,108.28,108.89,107.55,108.21,871327,0
2014-03-26,109.05,110.49,109.05,109.24,1653348,0
2014-03-27,109.37,109.38,108.19,108.52,837505,0
2014-03-28,108.73,109.92,108.68,109.36,380191,0
2014-03-31,109.5,110.57,109.46,110.04,1513034,0
2014-04-01,110.39,111.01,109.94,110.66,1064386,0
2014-04-02,111.07,112.01,110.9,111.95,1394448,0
2014-04-03,111.71,111.9,111.22,111.67,725225,0
2014-04-04,112.06,112.41,108.22,108.36,1381166,0
2014-04-07,108.51,109.26,106.58,107.08,917215,0
2014-04-08,107.04,107.18,105.63,106.86,770213,0
2014-04-09,107.41,108.84,107.08,108.65,1424780,0
2014-04-10,108.77,108.96,106.21,106.4,770625,0
2014-04-11,106.18,107.08,105.77,105.87,731413,0
2014-04-14,106.43,107.22,105.64,106.44,646762,0
2014-04-15,106.8,108.69,106.32,108.54,809873,0
2014-04-16,108.98,109.26,107.93,109.01,617045,0
2014-04-17,108.89,109.97,108.89,109.64,480860,0
2014-04-21,110.03,110.2,109.34,109.74,920597,0
2014-04-22,109.81,110.37,108.74,108.75,686663,0
2014-04-23,108.97,109.74,108.37,109.45,638023,0
2014-04-24,109.7,110.13,107.52,108.48,744895,0
2014-04-25,108.31,108.31,107.02,107.37,499163,0
2014-04-28,108.05,108.19,105.8,106.82,991452,0
2014-04-29,107.75,108.25,107.04,107.67,773369,0
2014-04-30,107.57,108.19,106.78,107.47,890601,0
2014-05-01,107.11,107.89,105.26,106.81,1064652,0
2014-05-02,106.6,106.99,105.4,105.62,1393438,0
2014-05-05,106.04,106.95,105.52,106.5,1031125,0
2014-05-06,106.32,106.59,105.83,106,673764,0
2014-05-07,106.37,107.61,105.78,107.51,623660,0
2014-05-08,107.66,108.33,106.87,107.01,629192,0
2014-05-09,106.76,107.27,106.16,106.68,737571,0
2014-05-12,107.25,108.11,107.06,107.9,439732,0
2014-05-13,108.01,113.1,108.01,112.79,5028864,0
2014-05-14,111.91,112.68,109.62,109.85,3053055,0
2014-05-15,109.47,109.93,108.18,108.93,2094546,0
2014-05-16,109.8,110.07,107.44,107.56,2089125,0
2014-05-19,107.2,107.82,106.45,107.49,1192928,0
2014-05-20,107.44,107.85,106.79,107.2,1075413,0
2014-05-21,107.92,108.34,106.91,107.68,887128,0
2014-05-22,107.67,108.84,107.27,108.78,869173,0
2014-05-23,108.76,110.26,108.61,110.23,1013837,0
2014-05-27,110.39,110.91,109.82,110.89,859470,0
2014-05-28,111.09,111.8,111,111.36,925803,0
2014-05-29,111.38,112.77,111.15,112.76,991837,0
2014-05-30,112.39,113.49,112.08,113.43,1133398,0
2014-06-02,113.36,113.98,112.85,113.86,1139617,0
2014-06-03,113.57,114.66,113.34,114.55,1200660,0
2014-06-04,114.33,115.27,114.08,115.2,1114221,0
2014-06-05,115.55,117.07,115.21,116.92,971642,0
2014-06-06,117.02,117.81,117.01,117.59,899990,0
2014-06-09,117.43,119.16,117.04,118.67,1091808,0
2014-06-10,118.21,118.9,117.4,118.07,1126584,0
2014-06-11,117.94,118.12,117.34,117.79,923823,0
2014-06-12,117.46,118.23,116.67,117.23,842840,0
2014-06-13,117.22,117.81,116.81,117.57,850389,0
2014-06-16,117.35,117.77,116.67,117.05,983041,0
2014-06-17,117.17,117.17,115.52,116.19,1000141,0
2014-06-18,116.44,116.47,115.09,115.96,985155,0
2014-06-19,115.96,116.48,114.5,116.31,764770,0
2014-06-20,116.11,116.84,115.75,115.8,1223286,0
2014-06-23,115.39,115.95,114.51,115.05,526942,0
2014-06-24,114.99,115.46,113.53,113.59,607743,0
2014-06-25,113.1,113.98,113.1,113.89,469254,0
2014-06-26,113.93,113.93,113.13,113.5,444630,0
2014-06-27,113.26,113.64,112.94,113.45,784029,0
2014-06-30,113.88,113.88,112.84,113.04,584859,0
2014-07-01,113.17,113.75,112.14,113.44,609725,0
2014-07-02,113.02,113.88,112.37,112.5,462718,0
2014-07-03,112.79,113.39,112.62,112.94,376800,0
2014-07-07,112.88,112.91,111.61,111.74,632289,0
2014-07-08,111.57,112.01,110.8,111.01,609303,0
2014-07-09,111.48,112.07,110.91,111.62,556049,0
2014-07-10,110.5,112.07,110.39,111.42,500472,0
2014-07-11,111.44,112.73,111.16,112.57,485364,0
2014-07-14,113.18,113.35,112.58,112.93,473922,0
2014-07-15,112.93,113.96,112.73,113.11,606224,0
2014-07-16,113.4,113.82,112.95,113.59,590366,0
2014-07-17,113,114.31,112.91,112.92,555185,0
2014-07-18,113.17,114.22,113.04,114.18,432784,0
2014-07-21,113.81,114.79,113.48,114.63,407738,0
2014-07-22,115.19,115.22,114.45,115.01,481419,0
2014-07-23,114.94,115.15,114.04,114.58,356076,0
2014-07-24,114.69,114.69,113.56,114.21,360700,0
2014-07-25,113.74,114.08,112.94,113.13,316273,0
2014-07-28,113.15,113.72,112.08,113.07,424640,0
2014-07-29,113.22,113.27,111.64,111.65,633050,0
2014-07-30,112.32,112.61,111.07,112,742036,0
2014-07-31,102.96,104.83,92.992,98.275,5858632,0
2014-08-01,98.275,102.04,97.946,100.55,2505815,0
2014-08-04,100.54,100.54,97.59,97.897,1746502,0
2014-08-05,97.214,98.678,96.981,98.142,1828882,0
2014-08-06,97.788,97.837,94.73,94.912,1408488,0
2014-08-07,95.617,96.043,94.866,95.103,1218340,0
2014-08-08,95.514,98.162,95.504,98.063,1094692,0
2014-08-11,98.343,98.688,97.385,97.483,820763,0
2014-08-12,97.365,98.205,97.02,97.59,1355006,0
2014-08-13,97.738,98.916,97.551,98.806,689069,0
2014-08-14,98.758,99.91,98.668,99.341,823176,0
2014-08-15,99.451,100.41,98.658,99.57,1642965,0
2014-08-18,100.26,102.15,100.24,102.03,1096187,0
2014-08-19,102.59,102.78,101.27,101.44,790332,0
2014-08-20,101.36,102.97,100.97,102.88,1005845,0
2014-08-21,103.25,104.14,102.88,103.96,779225,0
2014-08-22,103.87,104.16,103.15,103.34,487891,0
2014-08-25,103.72,103.87,102.95,103.23,547262,0
2014-08-26,103.45,103.91,102.95,103.02,497498,0
2014-08-27,103.29,103.6,102.78,103.12,598330,0
2014-08-28,102.63,103.26,102.49,103.1,521574,0
2014-08-29,103.21,103.69,102.93,103.52,564100,0
2014-09-02,103.77,104.07,103.2,103.76,550307,0
2014-09-03,104.21,104.64,103.56,103.72,732985,0
2014-09-04,105.38,106.42,104.27,104.5,1650151,0
2014-09-05,104.58,105.57,104,105.52,629806,0
2014-09-08,106.77,107.57,106.27,106.36,758986,0
2014-09-09,106.39,106.74,105.55,105.72,907784,0
2014-09-10,105.45,107.01,105.31,106.94,1077053,0
2014-09-11,106.73,108.12,106.27,108.1,1067788,0
2014-09-12,107.82,108.29,107.1,108.07,720909,0
2014-09-15,107.87,109.27,107.32,109.06,761378,0
2014-09-16,109.04,109.64,108.61,109.34,838467,0
2014-09-17,109.75,110.12,108.68,109.22,773548,0
2014-09-18,109.66,109.99,108.52,108.74,791104,0
2014-09-19,109.27,109.49,107.36,107.58,1242355,0
2014-09-22,107.55,107.84,105.97,106.03,823744,0
2014-09-23,105.43,105.84,104.11,104.17,1055720,0
2014-09-24,104.31,104.79,103.71,104.63,752289,0
2014-09-25,104.71,104.83,103.21,103.3,752397,0
2014-09-26,103.45,108.12,103.41,108.04,1470651,0
2014-09-29,106.44,108.68,106.38,108.52,1177692,0
2014-09-30,108.68,112.56,108.2,111.96,2157816,0
2014-10-01,111.46,111.46,108.5,108.5,1265091,0
2014-10-02,108.38,108.74,105.42,106.96,1034995,0
2014-10-03,107.45,108.78,106.94,108.36,1137980,0
2014-10-06,108.91,109.24,106.38,106.48,1280806,0
2014-10-07,105.94,106.95,104.3,104.34,1378416,0
2014-10-08,104.31,105.64,102.73,105.52,1394453,0
2014-10-09,105.31,105.72,101.61,101.8,1238681,0
2014-10-10,101.36,115.5,100.25,108.42,5559578,0
2014-10-13,109.23,110.84,102.77,102.85,3091942,0
2014-10-14,102.39,104.04,101.29,101.96,1386992,0
2014-10-15,102.35,103.61,98.995,102.72,1694642,0
2014-10-16,100.39,104.02,99.75,102.84,901060,0
2014-10-17,103.87,105.83,103.87,104.17,1097106,0
2014-10-20,103.6,104.19,102.45,103.13,1402782,0
2014-10-21,103.92,104.61,103.3,103.72,1654695,0
2014-10-22,104.11,106.78,104.11,105.12,1053916,0
2014-10-23,106.59,108.72,105.71,107.75,962048,0
2014-10-24,108.14,108.14,106.21,107.86,570349,0
2014-10-27,107.31,108.56,107.08,108.5,583073,0
2014-10-28,108.84,110.21,108.61,109.93,665232,0
2014-10-29,110.56,110.94,109.65,110.63,1266940,0
2014-10-30,106.68,115.68,104.88,112.86,2551969,0
2014-10-31,114.7,114.95,113.17,114.37,1284256,0
2014-11-03,114.21,115.2,112.76,114.37,1021792,0
2014-11-04,114.51,115.88,114.51,115.44,978492,0
2014-11-05,115.51,116.28,114.8,115.9,801990,0
2014-11-06,115.72,116.33,114.56,115.9,873022,0
2014-11-07,115.39,116.1,113.86,114.54,829973,0
2014-11-10,114.5,114.5,112.82,113.02,1752752,0
2014-11-11,113.11,113.19,111.37,111.75,1330722,0
2014-11-12,111.51,111.97,110.28,110.38,1377336,0
2014-11-13,110.81,113.49,110.64,113.31,998634,0
2014-11-14,113.39,114.28,112.73,112.9,756709,0
2014-11-17,112.82,113.69,112.52,113.41,862519,0
2014-11-18,113.44,115.12,113.38,114.44,1552601,0
2014-11-19,114.28,114.77,113.47,114.38,839607,0
2014-11-20,113.69,115.21,113.63,114.87,1059994,0
2014-11-21,116.39,116.49,115.24,115.73,818009,0
2014-11-24,116.3,117.1,115.94,116.87,687521,0
2014-11-25,117.17,118.18,116.29,117.39,821134,0
2014-11-26,117.19,118.13,116.72,117.74,474589,0
2014-11-28,117.8,118.79,117.53,117.91,302600,0
2014-12-01,117.66,118.58,117.12,117.27,706920,0
2014-12-02,117.1,117.57,116.42,116.91,884001,0
2014-12-03,117.18,117.58,115.65,116.47,1350436,0
2014-12-04,116.6,117.15,116.04,116.91,972864,0
2014-12-05,117.35,119.15,117.35,117.91,873542,0
2014-12-08,117.97,118.88,117.49,117.67,682327,0
2014-12-09,116.48,118.77,116.09,118.38,884503,0
2014-12-10,118.22,118.46,115.96,116.01,763825,0
2014-12-11,116.83,117.92,115.95,116.12,818622,0
2014-12-12,115.02,116.13,113.64,113.68,908157,0
2014-12-15,113.98,114.93,113.09,114.26,860825,0
2014-12-16,114.11,116.63,113.44,114.61,1024047,0
2014-12-17,114.82,115.93,114.32,115.37,1408273,0
2014-12-18,117.04,119.34,116.73,119.3,1120170,0
2014-12-19,119.87,120.77,118.5,118.63,1442681,0
2014-12-22,118.77,121.13,118.67,120.67,934123,0
2014-12-23,121.36,122.02,120.68,121.4,632613,0
2014-12-24,121.4,122.28,121.16,121.47,333165,0
2014-12-26,121.61,122.32,121.12,121.35,437596,0
2014-12-29,121,121.72,120.27,120.92,643904,0
2014-12-30,120.97,122.11,119.76,121.22,901466,0
2014-12-31,121.53,121.64,119.33,119.45,723875,0
2015-01-02,120.17,121.43,119.16,120.65,759910,0
2015-01-05,119.47,120.45,117.39,117.49,700425,0
2015-01-06,117.53,118.55,115.87,117.01,607529,0
2015-01-07,117.89,119.53,117.81,118.98,833063,0
2015-01-08,119.8,121.85,119.76,120.99,1141361,0
2015-01-09,121.02,121.12,119.38,120.35,909831,0
2015-01-12,120.83,120.95,119.77,120.01,1085716,0
2015-01-13,120.18,122.54,118.45,119.49,705092,0
2015-01-14,118.07,119.8,117.93,119.07,653954,0
2015-01-15,120.26,120.54,118.75,118.98,681736,0
2015-01-16,118.84,119.7,117.94,118.94,1099693,0
2015-01-20,119.26,120.46,117.53,119.06,677970,0
2015-01-21,118.94,119.94,118.26,119.06,758846,0
2015-01-22,119.42,121.57,119.42,121.38,950075,0
2015-01-23,121.41,121.7,120.51,120.9,658590,0
2015-01-26,120.58,121,119.36,120.93,696534,0
2015-01-27,119.21,120.47,118.82,118.98,493790,0
2015-01-28,119.84,120.51,117.77,117.91,1013805,0
2015-01-29,115.82,120.3,114.94,116.46,983636,0
2015-01-30,115.49,117.91,114.09,116.51,1365892,0
2015-02-02,116.73,117.96,115.2,117.76,758513,0
2015-02-03,118.27,120.17,118.11,120.1,630613,0
2015-02-04,119.87,121.25,119.04,120.26,685690,0
2015-02-05,120.69,121.7,119.74,120.97,509607,0
2015-02-06,121.47,123,120.84,122.01,741869,0
2015-02-09,121.34,122.58,120.29,120.72,478926,0
2015-02-10,121.22,122.15,120.42,121.83,407705,0
2015-02-11,121.64,122.54,120.67,121.5,577727,0
2015-02-12,122.17,122.67,121.36,122.32,460113,0
2015-02-13,122.15,123.07,122,122.51,466421,0
2015-02-17,122.11,123.07,121.76,122.37,414812,0
2015-02-18,122.12,122.65,121,122.64,763688,0
2015-02-19,122.69,124.19,122.13,124.16,651891,0
2015-02-20,123.81,125.79,123.13,125.74,554283,0
2015-02-23,123.05,125.15,122.15,124.89,695854,0
2015-02-24,123.7,125.58,123.53,125.34,592659,0
2015-02-25,125.15,125.21,123.74,124.06,769690,0
2015-02-26,124.17,125.41,123.98,124.35,919199,0
2015-02-27,124.26,124.41,123.04,123.11,469131,0
2015-03-02,123,124.87,122.8,124.85,508138,0
2015-03-03,124.05,124.45,121.81,122.53,654283,0
2015-03-04,122.45,122.45,121.3,121.67,548407,0
2015-03-05,121.21,121.81,120.8,121.04,376083,0
2015-03-06,120.17,120.82,118.69,119.18,510346,0
2015-03-09,119.38,120.75,119.23,120.09,391855,0
2015-03-10,119.07,119.44,117.79,117.82,492579,0
2015-03-11,119.7,120.24,118.39,118.97,789597,0
2015-03-12,119.39,120.33,118.9,119.5,466084,0
2015-03-13,119.42,120.32,117.65,118.78,472286,0
2015-03-16,119.02,120.92,118.97,120.78,512555,0
2015-03-17,120.29,121.16,120.07,120.81,393431,0
2015-03-18,120.64,121.71,118.53,120.9,836596,0
2015-03-19,120.61,121.11,120.09,120.56,579528,0
2015-03-20,121.16,122.69,120.69,122.31,1458179,0
2015-03-23,122.56,123.17,121.37,121.44,565439,0
2015-03-24,121.11,122.25,120.63,120.98,691291,0
2015-03-25,121.51,121.51,118.54,118.54,951828,0
2015-03-26,117.86,119.34,117.38,119.05,589831,0
2015-03-27,119.09,119.8,118.66,119.11,569014,0
2015-03-30,119.75,120.98,119.75,120.48,794011,0
2015-03-31,120,120.37,119.04,119.66,456400,0
2015-04-01,118.81,119.69,117.36,119.17,733453,0
2015-04-02,119.29,120.41,118.78,118.88,421608,0
2015-04-06,118.49,120.18,118.21,119.6,425501,0
2015-04-07,119.6,121.11,119.25,119.25,478503,0
2015-04-08,119.35,120.69,119.27,120.12,419716,0
2015-04-09,120.14,120.73,119.25,119.68,453867,0
2015-04-10,119.9,120.41,119.21,119.88,340124,0
2015-04-13,119.42,120.09,118.28,118.48,402158,0
2015-04-14,118.15,118.75,116.97,117.9,386493,0
2015-04-15,118.09,118.79,117.48,117.62,428746,0
2015-04-16,117.48,118.69,117.03,118.32,515284,0
2015-04-17,117.33,117.6,116.1,116.45,578794,0
2015-04-20,116.78,118.06,116.78,117.67,292775,0
2015-04-21,118.3,118.52,116.84,117.3,373301,0
2015-04-22,117.23,117.95,116.43,117.78,307509,0
2015-04-23,117.62,118.48,117.19,117.71,417509,0
2015-04-24,117.72,117.96,116.73,117.35,292652,0
2015-04-27,117.54,117.76,115.74,115.93,483432,0
2015-04-28,115.67,116.62,115.15,116.59,367231,0
2015-04-29,116.09,116.85,115.32,115.7,604447,0
2015-04-30,113.77,115.55,108.18,109.29,1494346,0
2015-05-01,108.89,109.83,107.2,108.92,1420645,0
2015-05-04,108.73,110.31,108.73,109.56,579106,0
2015-05-05,109.44,109.61,107.36,107.85,793802,0
2015-05-06,108.13,108.55,107.22,108.31,576463,0
2015-05-07,107.93,109.64,107.53,109.28,712451,0
2015-05-08,110.13,111.24,110.13,110.76,494471,0
2015-05-11,110.5,111.59,110.17,110.95,630732,0
2015-05-12,110.22,111.34,109.7,111.07,724445,0
2015-05-13,111.48,112.84,111.11,112.65,992812,0
2015-05-14,113.41,114.77,113.18,114.74,652156,0
2015-05-15,114.74,114.96,114.01,114.35,537827,0
2015-05-18,114.39,115.17,114.3,114.98,331231,0
2015-05-19,114.9,115.76,114.59,115.27,471855,0
2015-05-20,115.46,116.59,114.87,115.76,684551,0
2015-05-21,115.94,116.81,115.73,115.82,549892,0
2015-05-22,115.38,115.62,114.01,114.31,687915,0
2015-05-26,113.98,114.04,112.27,112.61,508949,0
2015-05-27,113.01,113.59,112.51,113.42,567040,0
2015-05-28,113.32,113.6,112.68,113.04,628325,0
2015-05-29,113.25,113.41,112.08,112.69,601651,0
2015-06-01,112.78,113.53,111.97,112.8,545644,0
2015-06-02,112.41,113.04,111.55,112.47,485805,0
2015-06-03,113.17,113.94,112.48,113.28,760169,0
2015-06-04,112.71,113.32,111.68,111.73,801051,0
2015-06-05,111.18,111.73,110.09,110.71,723989,0
2015-06-08,110.5,110.94,110.04,110.08,506815,0
2015-06-09,109.89,110.16,109.06,109.13,555069,0
2015-06-10,109.19,111.07,109.15,110.79,536566,0
2015-06-11,110.89,112.2,110.75,112.09,546906,0
2015-06-12,111.14,111.65,110.35,111.44,420550,0
2015-06-15,110.35,111.19,109.76,110.46,377679,0
2015-06-16,110.19,110.99,109.84,110.69,362832,0
2015-06-17,110.94,112,110.27,111.34,508066,0
2015-06-18,111.61,112.96,111.27,112.51,455789,0
2015-06-19,112.4,112.46,111.33,111.66,498553,0
2015-06-22,112.19,112.46,111.38,112.28,318392,0
2015-06-23,112.11,112.41,111.15,111.6,431818,0
2015-06-24,111.6,111.61,110.52,110.69,427765,0
2015-06-25,110.71,110.71,109.21,109.29,411977,0
2015-06-26,109.68,109.86,109.3,109.68,514760,0
2015-06-29,108.91,109.74,108.27,108.34,533165,0
2015-06-30,109.26,109.32,108.08,108.44,560048,0
2015-07-01,109.62,110.85,109.47,110.8,563904,0
2015-07-02,111.07,111.36,110.59,110.7,713010,0
2015-07-06,109.73,111.01,108.82,110.96,623820,0
2015-07-07,111.34,113.15,110.24,113.07,846850,0
2015-07-08,112.26,113.36,112.03,112.1,924750,0
2015-07-09,113.04,113.36,112.47,112.47,800528,0
2015-07-10,113.88,115.37,113.53,114.97,680805,0
2015-07-13,115.78,116.04,115.29,115.76,693667,0
2015-07-14,115.89,116.61,115.29,116.35,552873,0
2015-07-15,116.45,116.78,115.95,116.72,532449,0
2015-07-16,117.23,117.92,116.71,117.91,598202,0
2015-07-17,117.39,117.73,117.12,117.33,507440,0
2015-07-20,117.55,117.68,117.12,117.46,494162,0
2015-07-21,117.09,117.25,116.16,116.44,713742,0
2015-07-22,116.39,116.7,115.84,116.44,606043,0
2015-07-23,116.71,117.64,116.4,116.6,519570,0
2015-07-24,116.33,116.37,115.05,115.4,365758,0
2015-07-27,115.13,115.24,114.33,114.94,487573,0
2015-07-28,115.25,116.66,114.82,116.27,553551,0
2015-07-29,116.67,118.98,116.07,118.62,755697,0
2015-07-30,113.11,113.3,108.37,109.73,2847544,0
2015-07-31,109.43,112.38,108.4,110.43,1346135,0
2015-08-03,110.37,110.76,108.54,109.41,1082184,0
2015-08-04,109.33,110.5,108.63,109.74,500748,0
2015-08-05,110.06,111.24,109.99,110.52,944615,0
2015-08-06,110.56,111.01,109.55,110.67,734851,0
2015-08-07,110.38,111.03,109.12,110.25,620263,0
2015-08-10,111.12,112.25,110.68,111.25,967410,0
2015-08-11,110.24,110.71,109.67,110.59,701092,0
2015-08-12,109.31,110.96,108.8,110.51,829805,0
2015-08-13,110.59,111.81,110,111.13,725427,0
2015-08-14,111.22,111.71,110.01,111.03,701928,0
2015-08-17,110.63,111.46,110.46,111.35,364014,0
2015-08-18,110.97,111.21,110.43,110.66,457383,0
2015-08-19,109.85,110.56,109.07,109.42,546281,0
2015-08-20,108.42,108.65,107.28,107.36,516439,0
2015-08-21,106.08,106.62,104.3,104.37,670945,0
2015-08-24,99.252,104.3,97.244,101.62,1197635,0
2015-08-25,102.78,103.67,100.27,100.4,896257,0
2015-08-26,102.36,103.19,99.87,103.01,765874,0
2015-08-27,103.95,104.68,101.15,103.01,1048786,0
2015-08-28,102.69,103.06,102.21,102.87,549815,0
2015-08-31,102.52,102.72,101.16,101.43,581734,0
2015-09-01,99.82,100.25,98.758,99.122,622285,0
2015-09-02,99.89,101.91,99.86,101.91,392399,0
2015-09-03,102.19,103.45,101.84,102.27,347482,0
2015-09-04,100.72,101.28,100.25,100.62,430869,0
2015-09-08,100.92,102.94,100.85,102.91,1131756,0
2015-09-09,103.92,104.15,101.67,101.9,612096,0
2015-09-10,101.59,102.52,100.29,101.8,397723,0
2015-09-11,101.51,102.13,101.1,101.57,472666,0
2015-09-14,101.54,101.97,101.05,101.8,473706,0
2015-09-15,101.98,103.85,101.71,103.39,368004,0
2015-09-16,103.53,103.75,102.36,103.53,518311,0
2015-09-17,103.64,105.66,103.45,103.96,885500,0
2015-09-18,102.69,103.81,102.07,102.8,876812,0
2015-09-21,103.29,104.55,103.05,103.82,604817,0
2015-09-22,102.49,102.74,101.43,101.95,403731,0
2015-09-23,102.26,102.85,99.88,100.46,491234,0
2015-09-24,99.451,100.66,98.638,100.37,626509,0
2015-09-25,100.87,101.13,99.52,100.3,733434,0
2015-09-28,99.51,99.86,97.956,98.004,612493,0
2015-09-29,97.906,99.202,97.263,98.182,547007,0
2015-09-30,99.301,100.58,99.122,100.52,517791,0
2015-10-01,100.37,100.97,98.806,100.03,394998,0
2015-10-02,98.826,101.25,98.482,101.23,427645,0
2015-10-05,102.1,103.1,102.1,103.02,456324,0
2015-10-06,102.87,104.45,102.8,103.52,632579,0
2015-10-07,104.01,106.34,104.01,106.22,789043,0
2015-10-08,105.93,108.87,105.93,108.52,497620,0
2015-10-09,108.8,109.98,108.34,109.33,450623,0
2015-10-12,109.22,109.49,108.75,109.24,343859,0
2015-10-13,108.29,108.94,107.17,107.21,467987,0
2015-10-14,107.18,107.65,104.65,105.31,382314,0
2015-10-15,106.02,106.48,104.74,106.13,615736,0
2015-10-16,106.6,106.89,105.83,106.13,451872,0
2015-10-19,105.74,105.93,105.4,105.73,684731,0
2015-10-20,105.57,106.82,104.08,106.44,479530,0
2015-10-21,107.18,108.43,107.05,107.09,452289,0
2015-10-22,107.89,110.33,107.8,109.64,380232,0
2015-10-23,110.05,110.74,109.11,110.46,354657,0
2015-10-26,110.6,110.91,109.99,110.65,266901,0
2015-10-27,110.09,110.82,109.86,110.18,436587,0
2015-10-28,112.39,121.41,112.38,120.79,1944003,0
2015-10-29,119.06,126.35,116.3,123.5,2284518,0
2015-10-30,122.56,123.85,121.54,121.58,1414153,0
2015-11-02,121.58,122.6,118.35,119.49,1379767,0
2015-11-03,119.07,119.96,118.56,119,904575,0
2015-11-04,119.21,119.76,117.91,118.32,910837,0
2015-11-05,118.41,119.03,117.74,118.22,737384,0
2015-11-06,117.78,118.26,115.86,117.44,735201,0
2015-11-09,116.81,117.03,115.36,116.06,403665,0
2015-11-10,115.7,116.37,114.5,115.32,505523,0
2015-11-11,115.63,116.86,115.39,115.57,497413,0
2015-11-12,115.15,115.64,114.46,114.93,847975,0
2015-11-13,114.77,115.68,114.35,114.5,497411,0
2015-11-16,115.04,119.87,115.04,119.58,1188406,0
2015-11-17,119.95,120.73,119,120.3,907955,0
2015-11-18,120.56,121.81,120.1,121.03,702165,0
2015-11-19,121.39,122.05,120.3,121.22,536912,0
2015-11-20,121.89,122.73,121.7,122.18,512922,0
2015-11-23,121.97,122.42,121.58,121.87,421195,0
2015-11-24,121.49,121.78,114.39,120.49,1687705,0
2015-11-25,120.36,122.44,119.01,119.5,498444,0
2015-11-27,119.53,120.74,119.52,120.35,157704,0
2015-11-30,120.48,120.48,117.98,118.36,723468,0
2015-12-01,119.24,119.83,118.13,118.91,646564,0
2015-12-02,118.88,119.42,117.95,118.31,482133,0
2015-12-03,118.51,118.85,116.1,116.76,498530,0
2015-12-04,117.22,120.7,117.03,119.91,1215501,0
2015-12-07,119.74,121.56,119.74,121.33,843529,0
2015-12-08,120.16,121.1,119.35,120.1,851116,0
2015-12-09,119.43,120.32,115.97,116.63,762455,0
2015-12-10,116.59,117.92,115.88,117.2,557183,0
2015-12-11,115.81,116.51,115.01,115.34,580036,0
2015-12-14,115.6,115.93,114.05,115.57,693913,0
2015-12-15,115.9,117.31,115.25,115.54,481485,0
2015-12-16,116.35,117.3,115.17,116.79,477554,0
2015-12-17,117,117.25,113.64,113.76,680656,0
2015-12-18,113.69,113.89,112.6,112.73,1091821,0
2015-12-21,113.82,114.75,112.91,113.39,530191,0
2015-12-22,114.04,115.2,113.69,114.57,446990,0
2015-12-23,115.06,115.93,114.23,115.76,902164,0
2015-12-24,115.66,116.47,115.15,115.99,127704,0
2015-12-28,115.75,115.75,114.15,115.45,326867,0
2015-12-29,116.07,117.28,115.98,116.74,279624,0
2015-12-30,116.8,117.68,116.32,116.96,313040,0
2015-12-31,116.28,116.76,115.2,115.57,300203,0
2016-01-04,113.96,113.96,112.14,113.41,490593,0
2016-01-05,113.71,116.14,113.71,115.65,574234,0
2016-01-06,114.41,115.4,112.66,113.59,519788,0
2016-01-07,111.25,113.67,111.14,111.86,593176,0
2016-01-08,112.24,113.41,110.5,110.77,771665,0
2016-01-11,111.28,112.62,110.84,112.07,452044,0
2016-01-12,112.85,113.5,111.07,113.08,475777,0
2016-01-13,113.68,113.88,109.62,110.42,510853,0
2016-01-14,110.48,110.93,109.03,109.8,508347,0
2016-01-15,106.95,108.79,106.28,108.01,628300,0
2016-01-19,109.24,109.32,106.04,106.25,721400,0
2016-01-20,104.77,105.36,102.4,104.5,654011,0
2016-01-21,104.78,106.48,104.38,105.25,713549,0
2016-01-22,106.27,107.92,106.27,107.88,436810,0
2016-01-25,107.88,108.15,106.52,106.63,359317,0
2016-01-26,106.55,108.55,106.55,108.23,441918,0
2016-01-27,107.32,108.41,106.27,106.59,781320,0
2016-01-28,108.79,110.79,106.63,108.29,893786,0
2016-01-29,109.11,113.01,108.98,112.99,1106325,0
2016-02-01,114.46,114.82,113.17,113.7,883968,0
2016-02-02,112.81,113.63,112.34,112.9,680035,0
2016-02-03,113.93,114.31,111.98,113.68,677765,0
2016-02-04,113.68,114.54,113.03,113.51,561593,0
2016-02-05,113.65,114.06,112.87,113.69,794343,0
2016-02-08,112.31,113.41,111.79,113.33,723020,0
2016-02-09,111.97,115.22,111.97,114.25,629375,0
2016-02-10,114.63,115.33,113.67,114.2,361642,0
2016-02-11,112.07,112.55,108.74,110.95,500546,0
2016-02-12,111.38,112.14,110.23,111.51,430236,0
2016-02-16,113.18,113.18,111.36,112.37,592371,0
2016-02-17,113.38,114.46,112.55,113.27,615914,0
2016-02-18,113.65,114.95,112.62,113.55,501923,0
2016-02-19,113.48,113.8,112.4,113.67,525780,0
2016-02-22,113.94,115.97,113.94,114.7,551393,0
2016-02-23,114.32,115.46,112.57,113.91,386128,0
2016-02-24,113.32,114.32,112.55,114.03,320325,0
2016-02-25,113.79,115.32,113.71,115.27,329334,0
2016-02-26,115.71,116.59,115.43,115.67,407027,0
2016-02-29,115.59,116.25,114.09,114.11,608375,0
2016-03-01,114.56,116.06,114.17,115.66,640215,0
2016-03-02,115.56,116.55,115.15,116.2,577171,0
2016-03-03,116.47,117.32,115.23,117.27,551566,0
2016-03-04,116.96,117.48,115.76,116.23,550824,0
2016-03-07,115.81,116.65,113.69,114.8,583042,0
2016-03-08,114.45,115.75,113.37,114.7,472390,0
2016-03-09,115.5,116.15,114.15,114.38,478468,0
2016-03-10,114.86,115.73,112.6,113.8,662331,0
2016-03-11,115.12,116.47,114.43,115.83,583363,0
2016-03-14,115.33,115.8,113.2,114.64,279148,0
2016-03-15,113.75,115.06,113.61,114.61,444859,0
2016-03-16,114.45,115.15,113.51,114.72,418558,0
2016-03-17,115.08,115.37,114.3,114.78,521604,0
2016-03-18,114.91,116.25,114.53,115.5,874570,0
2016-03-21,115.07,116.3,114.73,115.55,492848,0
2016-03-22,115.28,116.63,114.6,116.11,1283483,0
2016-03-23,116.05,117.57,116.05,116.31,548290,0
2016-03-24,115.47,115.85,114.36,115.2,502222,0
2016-03-28,115.43,116.01,114.03,115.46,391401,0
2016-03-29,115.03,115.84,114.29,115.72,727244,0
2016-03-30,116.26,117.62,116,116.74,413073,0
2016-03-31,117.06,117.33,115.07,115.28,955105,0
2016-04-01,114.69,115.76,113.77,115.32,777399,0
2016-04-04,115.05,116.59,114.82,116.13,555036,0
2016-04-05,115.58,116.67,115.14,115.86,551973,0
2016-04-06,115.68,117.29,115.44,116.97,433434,0
2016-04-07,116.39,117.04,114.93,115.77,598436,0
2016-04-08,116.4,117.41,115.97,116.14,362823,0
2016-04-11,116.5,117.23,116.06,116.07,344243,0
2016-04-12,116.09,117.09,116.09,116.56,467463,0
2016-04-13,117.14,117.38,116.17,116.82,442109,0
2016-04-14,116.63,117.07,115.38,116.63,1966903,0
2016-04-15,116.17,117.78,115.91,117.22,1204316,0
2016-04-18,117.02,119.9,116.74,119.16,1277942,0
2016-04-19,119.26,119.93,118.61,119.86,659661,0
2016-04-20,120,121.05,119.14,120.18,1049101,0
2016-04-21,120.03,120.73,119.24,119.49,339201,0
2016-04-22,119.65,121.26,118.9,120.64,632609,0
2016-04-25,120.12,121.06,119.79,120.46,402784,0
2016-04-26,120.63,121.6,120.09,121.42,1157750,0
2016-04-27,122.99,127.95,122.99,127.32,1498922,0
2016-04-28,126.37,129.01,125.15,127.28,1135484,0
2016-04-29,127.02,128.28,126.37,127.94,715166,0
2016-05-02,128.99,130.89,128.99,129.9,909687,0
2016-05-03,128.88,130.71,128.41,130.35,703255,0
2016-05-04,129.78,130.95,129.44,130.7,1156113,0
2016-05-05,130.69,132.09,130.42,132.05,1149991,0
2016-05-06,131.64,132.94,131.13,132.87,811061,0
2016-05-09,132.87,133.25,132.17,132.23,731056,0
2016-05-10,132.87,133.84,132.44,133.5,585496,0
2016-05-11,133.31,134.08,132.11,132.18,495555,0
2016-05-12,132.41,132.86,131.63,132.08,700894,0
2016-05-13,132.05,132.47,130.91,131.51,456529,0
2016-05-16,131.41,133.55,130.91,133.21,364228,0
2016-05-17,132.99,133.93,132.6,133.44,662426,0
2016-05-18,133.01,134.33,132.61,133.56,484170,0
2016-05-19,134.19,134.94,133.34,133.8,583458,0
2016-05-20,134.81,135.55,134.1,135.13,659596,0
2016-05-23,135.11,135.23,134.53,134.88,580820,0
2016-05-24,135.44,135.8,134.97,135.25,605685,0
2016-05-25,135.58,136.03,134.74,134.76,600997,0
2016-05-26,134.69,135.45,134.66,134.74,540519,0
2016-05-27,134.75,135.22,134.18,134.84,330235,0
2016-05-31,134.89,134.94,133.56,134.16,431406,0
2016-06-01,133.64,135.47,133.13,135.21,422558,0
2016-06-02,135.75,137.43,135.44,136.76,712020,0
2016-06-03,136.19,139.05,135.45,138.82,686007,0
2016-06-06,138.81,139.66,138.05,138.4,665270,0
2016-06-07,138.88,141.98,138.49,141.1,1020741,0
2016-06-08,141.05,143.73,140.3,143.66,860407,0
2016-06-09,143,144.71,142.87,144.6,531902,0
2016-06-10,143.64,144.32,142.77,142.95,744928,0
2016-06-13,142.87,143.49,141.67,141.75,438993,0
2016-06-14,141.89,142.74,141.2,142.53,529990,0
2016-06-15,142.89,143.25,141.79,142.24,419345,0
2016-06-16,141.88,142.26,140.2,141.37,797610,0
2016-06-17,141.54,141.54,139.51,140.5,659669,0
2016-06-20,142.07,142.59,140.01,140.17,918429,0
2016-06-21,140.22,140.84,139.93,140.53,734086,0
2016-06-22,140.86,141.78,140.46,140.66,594013,0
2016-06-23,142.09,142.09,140.43,141.12,296029,0
2016-06-24,137.39,140.97,136.11,138.24,1036701,0
2016-06-27,137.81,137.92,135.48,137.01,1238374,0
2016-06-28,137.69,138.15,136.18,138.09,643415,0
2016-06-29,138.62,140.44,138.5,140.12,387365,0
2016-06-30,140.6,143.45,140.36,143.44,540257,0
2016-07-01,143.77,144.3,142.45,143.5,390359,0
2016-07-05,142.98,143.96,142.9,143.95,695498,0
2016-07-06,144.25,147.42,143.36,146.94,993076,0
2016-07-07,146.91,146.91,143.12,143.55,769779,0
2016-07-08,144.14,146.69,144.07,146.38,426329,0
2016-07-11,145.98,147.54,145.62,145.73,714134,0
2016-07-12,146.5,146.64,145.19,146.06,478017,0
2016-07-13,146.07,146.53,145.58,145.96,249796,0
2016-07-14,146.9,147.04,145.34,145.49,308963,0
2016-07-15,145.96,146.8,144.87,146.45,442867,0
2016-07-18,146.65,146.8,145.35,145.72,426446,0
2016-07-19,145.66,148.03,144.86,146.14,567087,0
2016-07-20,146.25,146.5,145.53,145.94,223054,0
2016-07-21,145.94,146.25,144.06,144.51,306071,0
2016-07-22,144.08,144.9,143.16,144.75,294792,0
2016-07-25,144.65,144.65,143.38,144.16,151715,0
2016-07-26,144.37,145.13,143.75,144.67,294958,0
2016-07-27,144.6,145.55,143.54,144.15,805911,0
2016-07-28,144.95,151.06,144.95,146.5,868255,0
2016-07-29,146.24,148.6,145.27,148.25,635445,0
2016-08-01,147.81,148.6,147.11,148.14,629334,0
2016-08-02,147.7,147.81,146.1,146.92,536725,0
2016-08-03,147.14,147.22,145.46,146.78,624114,0
2016-08-04,146.96,148.61,146.66,147.16,267214,0
2016-08-05,147.58,148.77,147.31,147.65,317613,0
2016-08-08,147.45,147.93,146.19,146.63,337752,0
2016-08-09,147,147.41,146.43,146.67,428643,0
2016-08-10,146.74,147.65,146.62,147.4,849604,0
2016-08-11,147.64,147.85,145.68,145.74,684515,0
2016-08-12,145.83,146.04,144.64,144.91,690402,0
2016-08-15,145.55,148.67,145.55,147.73,929699,0
2016-08-16,147.06,148.02,144.93,145.56,670772,0
2016-08-17,145.54,146.88,145.11,146.77,654063,0
2016-08-18,147.01,147.97,146.78,147.94,482947,0
2016-08-19,147.46,147.93,146.16,146.22,1647537,0
2016-08-22,146.59,146.59,145.73,146.33,499532,0
2016-08-23,146.85,146.85,144.43,144.49,721744,0
2016-08-24,144.32,144.82,143.56,144.19,502330,0
2016-08-25,145.01,147.2,144.21,145.78,657538,0
2016-08-26,146.37,146.88,144.82,145.64,379419,0
2016-08-29,145.93,146.9,145.65,146.5,453648,0
2016-08-30,146.56,146.56,145.42,146.01,238406,0
2016-08-31,145.99,146.48,144.93,146.2,412122,0
2016-09-01,146.11,146.87,145.16,146.71,342238,0
2016-09-02,147,148.04,146.7,147.25,330501,0
2016-09-06,148.2,148.82,147.08,148.71,484696,0
2016-09-07,148.38,148.58,147.28,147.58,242478,0
2016-09-08,146.94,147.88,146.47,147.47,273056,0
2016-09-09,146.09,146.66,144.35,144.42,499212,0
2016-09-12,144.09,146.8,143.88,146.32,376340,0
2016-09-13,145.61,145.87,143.74,144.05,328915,0
2016-09-14,143.78,145.13,142.84,143.37,371126,0
2016-09-15,143.28,145.29,143.13,144.99,259270,0
2016-09-16,144.36,144.74,143.51,144.19,461572,0
2016-09-19,144.31,145.48,144.13,144.72,265525,0
2016-09-20,145.39,145.95,144.08,144.5,395441,0
2016-09-21,144.57,147.09,144.57,147.07,292357,0
2016-09-22,147.63,147.96,146.5,147.44,339467,0
2016-09-23,147.17,147.86,146.28,147.44,282544,0
2016-09-26,147.07,149.33,146.33,148,401682,0
2016-09-27,148.29,149.98,147.54,149.81,485870,0
2016-09-28,150.37,151.21,150.14,150.9,591299,0
2016-09-29,150.52,151.37,147.37,148.1,810431,0
2016-09-30,148.58,148.96,146.42,148.08,560678,0
2016-10-03,147.71,148.85,146.81,148.37,580903,0
2016-10-04,148.45,149.51,147.14,147.53,555852,0
2016-10-05,147.72,148.4,146.97,147.81,300300,0
2016-10-06,147.92,149.92,147.34,149.86,666477,0
2016-10-07,149.14,149.32,146.97,148.93,592719,0
2016-10-10,148.02,150.15,148.02,148.39,366905,0
2016-10-11,147.82,148.77,146.09,146.93,393195,0
2016-10-12,146.86,147.28,146.14,146.53,540663,0
2016-10-13,146.13,146.88,145.21,146.42,486400,0
2016-10-14,147.29,147.78,145.78,145.93,432526,0
2016-10-17,146.16,146.75,145.52,145.62,294767,0
2016-10-18,146.63,147.19,145.83,146.59,214793,0
2016-10-19,147.06,147.06,145.3,145.55,311215,0
2016-10-20,145.27,145.4,143.7,144.7,352697,0
2016-10-21,143.38,144.27,142.73,143.76,299231,0
2016-10-24,144.71,145.14,144.09,144.56,254427,0
2016-10-25,144.57,145.74,143.47,145.33,375592,0
2016-10-26,145.13,146.88,144.31,146.09,1041404,0
2016-10-27,143,143,132.83,135.31,2606197,0
2016-10-28,136.31,138.36,135.84,137.62,1250103,0
2016-10-31,137.51,137.52,134.39,134.54,1063495,0
2016-11-01,134.44,134.81,133.38,134.03,810190,0
2016-11-02,134.16,134.76,131.82,132.49,724486,0
2016-11-03,132.49,132.49,130.04,131.69,681605,0
2016-11-04,131.63,133.93,131.39,132.23,592253,0
2016-11-07,133.88,135.49,133.38,135.17,888264,0
2016-11-08,134.96,136.06,134.54,135.29,417154,0
2016-11-09,138.2,147.73,137.74,145.75,1694642,0
2016-11-10,148.18,149.38,146.21,147.98,963638,0
2016-11-11,147.51,148.68,146.13,148.27,891728,0
2016-11-14,148.24,151.86,147.49,151.22,1205082,0
2016-11-15,151.66,152.42,148.18,149.51,948047,0
2016-11-16,149.28,149.51,147.25,148.39,453828,0
2016-11-17,148.74,148.76,147.41,148.01,425875,0
2016-11-18,147.48,150.29,147.4,150.21,538048,0
2016-11-21,150.68,151.03,149.8,150.12,434186,0
2016-11-22,150.71,150.98,149.39,150.07,459219,0
2016-11-23,149.82,153,149.82,152.95,476723,0
2016-11-25,153.38,154.6,153.09,154.31,235964,0
2016-11-28,153.96,155.08,153.53,154.47,494232,0
2016-11-29,154.55,156.78,153.79,156.56,480825,0
2016-11-30,156.54,157.56,154.9,155.7,586043,0
2016-12-01,155.62,157.99,154.87,155.42,623902,0
2016-12-02,155.37,155.83,154.59,155.16,518759,0
2016-12-05,156.43,157.13,155.03,156.39,960050,0
2016-12-06,155.89,156.92,155.15,156.39,624175,0
2016-12-07,157.01,159.78,156.43,159.44,922700,0
2016-12-08,156.73,158.09,156.06,156.24,813847,0
2016-12-09,156.39,157.22,155.94,156.38,685700,0
2016-12-12,154.83,156.09,151.49,155.99,969993,0
2016-12-13,156.2,157.44,154.89,156.09,484456,0
2016-12-14,156.25,157.4,155.82,155.98,511236,0
2016-12-15,155.52,156.46,154.82,156.01,541780,0
2016-12-16,156.13,156.34,154.58,155.28,864816,0
2016-12-19,156.03,156.16,152.73,153.21,655101,0
2016-12-20,152.96,155.26,152.5,154.04,428988,0
2016-12-21,153.88,154.17,151.98,151.99,383350,0
2016-12-22,152.27,152.27,150.4,151.79,433358,0
2016-12-23,151.47,152.26,150.57,151.14,260081,0
2016-12-27,151.77,151.79,149.94,151.13,265115,0
2016-12-28,151.17,151.21,149.42,149.72,348715,0
2016-12-29,150.04,151.18,149.97,150.96,263084,0
2016-12-30,150.96,151.01,149.68,150.12,321542,0
2017-01-03,151.03,152.2,149.72,150.3,420203,0
2017-01-04,150.01,151.36,149.23,150.24,619472,0
2017-01-05,149.45,151.69,149.14,150.34,420316,0
2017-01-06,150.16,152.41,148.68,152.09,536292,0
2017-01-09,152.13,152.13,150.48,150.86,368516,0
2017-01-10,150.85,151.09,148.78,148.98,518672,0
2017-01-11,149.05,149.05,144.95,145.57,895221,0
2017-01-12,144.43,147.4,141.67,143.81,632616,0
2017-01-13,144,147.37,143.64,146.94,655423,0
2017-01-17,145.74,146.89,145.2,146.65,537615,0
2017-01-18,146.2,147.72,144.95,146.54,574011,0
2017-01-19,147.07,150.08,147.07,149.92,659169,0
2017-01-20,150.61,150.61,148.37,149.43,522437,0
2017-01-23,149.43,149.43,146.81,147.73,461448,0
2017-01-24,147.12,148.4,145.89,147.64,739722,0
2017-01-25,148.53,149.11,147.59,148.87,1099232,0
2017-01-26,152.02,157.42,151.19,153.61,1757289,0
2017-01-27,153.95,157.64,153.52,156.34,886832,0
2017-01-30,156.22,156.22,153.99,155.06,550764,0
2017-01-31,154.96,156.67,152.52,156.62,881807,0
2017-02-01,156.77,157.12,155.01,155.54,694061,0
2017-02-02,155.41,155.77,154.21,155.23,517457,0
2017-02-03,156.31,158.53,155.07,158.02,709872,0
2017-02-06,157.48,159.45,156.97,158.91,743161,0
2017-02-07,159.46,159.76,158.03,158.65,690577,0
2017-02-08,158.55,159.31,157.85,158.09,439261,0
2017-02-09,158.15,159.55,158.15,159.38,338624,0
2017-02-10,159.51,161.32,159.14,160.98,439417,0
2017-02-13,162.04,163.69,160.88,163.31,449648,0
2017-02-14,163.76,164.68,163.16,163.56,830578,0
2017-02-15,164.5,166.09,163.82,165.95,592004,0
2017-02-16,165.99,166.31,163.97,166.28,438849,0
2017-02-17,166.02,166.5,164.86,166.03,852488,0
2017-02-21,165.3,167.19,165.07,166.58,395864,0
2017-02-22,166.63,166.98,165.44,166.81,439105,0
2017-02-23,166.89,166.89,163.93,164.26,487162,0
2017-02-24,163.64,164.95,162.89,164.95,410333,0
2017-02-27,165.49,167.82,164.02,167.44,388813,0
2017-02-28,167.44,167.68,166.25,166.86,476969,0
2017-03-01,167.96,169.66,167.68,169.33,512026,0
2017-03-02,169.76,169.76,166.15,166.17,509475,0
2017-03-03,166.13,167.24,165.86,166.1,336089,0
2017-03-06,165.64,167.4,165.36,166.89,534429,0
2017-03-07,166.66,168.11,166.66,167.61,540291,0
2017-03-08,167.83,168.24,165.76,166.1,490840,0
2017-03-09,166.3,168.42,166.3,168.34,587872,0
2017-03-10,168.96,169.46,168.04,168.85,550090,0
2017-03-13,168.85,169.07,167.88,168.8,265311,0
2017-03-14,167.8,168.93,167.1,168.88,254358,0
2017-03-15,169.01,169.54,168.5,168.89,395077,0
2017-03-16,169.01,169.4,165.95,166.42,354980,0
2017-03-17,167,168.95,166.7,167.99,712607,0
2017-03-20,168.11,168.57,166.22,166.54,779209,0
2017-03-21,166.88,166.88,165.49,165.8,781960,0
2017-03-22,165.79,168.25,165.34,167.66,623655,0
2017-03-23,167.39,168.37,166.47,166.8,669523,0
2017-03-24,166.63,168.09,164.94,165.48,502725,0
2017-03-27,163.54,164.17,161.78,163.84,418244,0
2017-03-28,163.42,165.84,162.98,165.26,329750,0
2017-03-29,164.98,165.61,164.27,165.37,400606,0
2017-03-30,165.33,165.78,164.63,165.22,420478,0
2017-03-31,164.58,165.12,163.15,163.86,575934,0
2017-04-03,163.38,164.39,162.8,163.45,480812,0
2017-04-04,163.56,164.35,162.58,163.32,326559,0
2017-04-05,163.52,164.12,160.84,161.01,440461,0
2017-04-06,161.05,161.72,160.64,161.49,631813,0
2017-04-07,163.41,164.71,162,164.36,880489,0
2017-04-10,164.33,165.6,164.04,164.67,854552,0
2017-04-11,164.57,165.82,164.14,165.81,384958,0
2017-04-12,165.67,165.75,164.4,165.01,329668,0
2017-04-13,164.33,165.55,164.33,164.85,334862,0
2017-04-17,165.1,165.58,164.32,165.1,596709,0
2017-04-18,163.84,165.34,163.84,164.67,451226,0
2017-04-19,165.36,165.69,164.52,165.15,545794,0
2017-04-20,165.5,167.1,164.96,166.68,257170,0
2017-04-21,167.14,167.84,165.9,166.44,683771,0
2017-04-24,168.4,168.94,167.41,168.68,658291,0
2017-04-25,168.51,169.61,167.8,168.98,461295,0
2017-04-26,168.93,171.4,168.16,170.27,649469,0
2017-04-27,172.05,178.4,167.89,172.43,680037,0
2017-04-28,173.14,173.47,169.55,170.28,573828,0
2017-05-01,168.5,169.84,167.55,168.3,467861,0
2017-05-02,168.61,168.8,167.18,167.74,464336,0
2017-05-03,167.63,167.63,166.46,166.93,422348,0
2017-05-04,167.36,168.75,166.35,166.53,658334,0
2017-05-05,166.63,167.75,166.05,167.54,462281,0
2017-05-08,167.12,167.14,164.48,164.56,562355,0
2017-05-09,164.35,166.32,164.27,166.32,755689,0
2017-05-10,166.38,167.15,165.66,167.07,456180,0
2017-05-11,166.7,167.06,165.68,166.48,292277,0
2017-05-12,165.94,166.19,163.85,163.89,312668,0
2017-05-15,163.96,164.56,163.44,163.85,535839,0
2017-05-16,163.53,163.9,162.24,162.27,559688,0
2017-05-17,161.27,162.04,160.3,160.66,624514,0
2017-05-18,160.36,160.53,158.78,160.03,840857,0
2017-05-19,160.42,162.96,160.17,162.03,755405,0
2017-05-22,164.2,166.19,163.02,164.79,865423,0
2017-05-23,165.15,165.56,163.15,163.51,582577,0
2017-05-24,163.71,164.52,163.42,164.15,441772,0
2017-05-25,164.84,167.97,164.72,167.3,555957,0
2017-05-26,167.2,167.49,165.35,166.46,643003,0
2017-05-30,166.42,166.65,164.36,165.46,805351,0
2017-05-31,166.22,168.15,164.42,167.9,643041,0
2017-06-01,167.72,168.11,166.34,166.48,556748,0
2017-06-02,166.39,169.36,165.7,167.75,538958,0
2017-06-05,167.84,167.84,165.37,165.43,347785,0
2017-06-06,164.96,165.83,162.96,163,584637,0
2017-06-07,163.11,163.33,160.85,162.1,630160,0
2017-06-08,161.96,163.73,160.38,163.65,703869,0
2017-06-09,163.49,165.87,163.31,165.61,739916,0
2017-06-12,165.48,166.36,164.66,166.25,660216,0
2017-06-13,166.14,169.65,165.16,167.1,728792,0
2017-06-14,167.31,168.38,165.77,167.68,1138055,0
2017-06-15,166.84,167.95,165.62,167.24,413823,0
2017-06-16,167.1,167.8,165.72,166.27,1047641,0
2017-06-19,167.05,169.15,166.33,169.05,499529,0
2017-06-20,168.26,171.36,168.26,169.56,566148,0
2017-06-21,169.3,170.42,168.42,168.8,442446,0
2017-06-22,168.81,169.93,168.11,168.15,530456,0
2017-06-23,168.03,169.23,166.94,167.19,608811,0
2017-06-26,167.66,167.76,165.28,165.73,874539,0
2017-06-27,165.66,167.22,165.15,165.35,342623,0
2017-06-28,166.09,167.91,165.87,167.35,422967,0
2017-06-29,167.35,168.02,163.67,165.37,511714,0
2017-06-30,165.93,166.97,165.54,166.4,614685,0
2017-07-03,166.64,169.88,166.44,169.88,318527,0
2017-07-05,169.83,171.33,169.4,170.63,561970,0
2017-07-06,170.44,170.78,168.17,168.37,512066,0
2017-07-07,168.37,172.03,168.12,170.81,646419,0
2017-07-10,170.8,170.8,168.73,169.34,463522,0
2017-07-11,169.41,169.73,167.85,168.96,417101,0
2017-07-12,169.69,169.74,168.36,168.8,379190,0
2017-07-13,169.01,170.39,167.99,168.3,337427,0
2017-07-14,168.81,171.75,168.23,171.4,510205,0
2017-07-17,171.47,172.65,170.38,171.28,432551,0
2017-07-18,171.09,171.09,168.79,169.17,542424,0
2017-07-19,169.69,171.31,169.61,171.26,331627,0
2017-07-20,174.28,179.99,172.8,176.99,1012115,0
2017-07-21,175.82,177.63,172.02,175.9,1110954,0
2017-07-24,175.87,178.63,175.05,176.95,481738,0
2017-07-25,177.56,177.6,175.4,176.58,530781,0
2017-07-26,176.83,177.09,174.27,174.8,1150690,0
2017-07-27,175.24,177.85,173.14,175.3,1005361,0
2017-07-28,175.55,175.91,174.04,175.65,593387,0
2017-07-31,175.91,176.88,174.19,174.25,476380,0
2017-08-01,174.43,174.52,172.05,173.65,610540,0
2017-08-02,173.39,175,173.13,174.25,487346,0
2017-08-03,174.25,174.74,171.88,174.68,517973,0
2017-08-04,175.06,175.4,173.9,175.28,316893,0
2017-08-07,176.21,176.45,175.15,175.86,413652,0
2017-08-08,175.89,177.94,175.76,177.45,544032,0
2017-08-09,177.52,181.4,177.36,180.99,991390,0
2017-08-10,180.92,184.36,180.92,182.54,1456714,0
2017-08-11,183.25,184.24,182.64,182.88,660109,0
2017-08-14,181.67,182.5,179.46,182.25,858380,0
2017-08-15,182.9,182.99,180.96,181.43,442034,0
2017-08-16,181.85,182.58,181.12,181.45,522471,0
2017-08-17,181.32,182.14,178.55,178.59,532325,0
2017-08-18,178.35,179.21,177.501,178.08,413960,0
2017-08-21,178,180.39,177.63,180.12,366712,0
2017-08-22,180.83,182.35,179.93,180.67,432393,0
2017-08-23,179.88,180.83,178.66,179.28,295735,0
2017-08-24,179.81,180.44,178.34,180.07,267752,0
2017-08-25,180.77,180.89,178.97,179.22,240743,0
2017-08-28,179.86,179.86,178.31,178.9,957562,0
2017-08-29,179.5,182.1,179.26,181.83,297594,0
2017-08-30,181.85,182.11,181.06,181.61,343866,0
2017-08-31,182.04,182.68,181.11,181.48,326830,0
2017-09-01,182.3,182.81,181.66,182.2,647933,0
2017-09-05,182.66,182.95,180.98,182.85,882123,0
2017-09-06,183.31,184.11,180.425,181.1,688889,0
2017-09-07,181.4,181.56,180.2,181.48,428606,0
2017-09-08,180.92,182.24,180.47,182.2,270969,0
2017-09-11,182.85,183.61,182.415,183.26,532902,0
2017-09-12,183.58,184.6,183.01,184.4,252912,0
2017-09-13,183.96,184.13,182.5,182.72,607307,0
2017-09-14,182.79,184.23,182.24,184.09,531902,0
2017-09-15,184.5,185.95,184.42,185.65,726804,0
2017-09-18,185.65,187.3,184.58,187.3,748580,0
2017-09-19,187.47,189.86,186.63,189.42,414588,0
2017-09-20,189.51,189.73,187.98,189.51,384954,0
2017-09-21,189.44,191.25,188.78,190.32,465990,0
2017-09-22,190.33,191.02,188.88,189.28,318776,0
2017-09-25,189.24,189.63,187.895,189.32,423768,0
2017-09-26,189.29,189.43,187.401,189.01,307007,0
2017-09-27,189.61,189.93,188.42,188.97,345743,0
2017-09-28,188.97,189.11,187.27,187.88,338719,0
2017-09-29,187.58,188.51,187.34,188.43,300616,0
2017-10-02,186.89,191.6,185.87,191.55,407040,0
2017-10-03,191.67,192,189.11,190.44,498153,0
2017-10-04,190.77,190.96,188.58,188.62,815295,0
2017-10-05,189.01,190.11,188.69,189.41,943267,0
2017-10-06,189,189.47,188.59,189.38,325517,0
2017-10-09,187.7,188.19,186.91,187.69,375280,0
2017-10-10,188.22,188.22,186.96,187.57,401657,0
2017-10-11,187.87,187.94,187.1,187.66,328841,0
2017-10-12,187.7,189.57,187.437,188.82,409941,0
2017-10-13,189.38,189.72,187.26,187.56,407979,0
2017-10-16,187.73,188.4,186.26,186.35,334174,0
2017-10-17,185.91,186.61,185.26,186.1,297772,0
2017-10-18,186.25,186.25,184.38,185.8,396820,0
2017-10-19,185.11,187.69,184.57,187.57,366239,0
2017-10-20,188.48,189.42,186.91,189.42,460241,0
2017-10-23,189.25,189.67,188.96,189.2,392663,0
2017-10-24,189.48,189.48,187.77,188.21,378951,0
2017-10-25,187.61,188.58,187.27,188.45,460867,0
2017-10-26,188.4,190,182.89,185.45,1005454,0
2017-10-27,186.01,191.21,186.01,189.1,582655,0
2017-10-30,189.32,189.82,187.44,187.77,420816,0
2017-10-31,187.97,189.48,186.86,187.18,559706,0
2017-11-01,187.8,188.17,185.28,185.55,485973,0
2017-11-02,185.5,188.5,185.5,187.56,665842,0
2017-11-03,187.15,187.6,185.96,186.52,525424,0
2017-11-06,186.08,186.965,185.92,186.4,510624,0
2017-11-07,186.41,187.32,185.57,186.1,503375,0
2017-11-08,185.8,187.7,185.64,187.05,485422,0
2017-11-09,186.17,186.9,184.61,184.76,365269,0
2017-11-10,184.41,185.48,184.02,184.22,354804,0
