Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,52.088,52.735,52.078,52.414,388565,0
2005-02-28,52.442,52.754,52.097,52.698,250544,0
2005-03-01,52.698,53.328,52.698,52.772,266961,0
2005-03-02,52.763,52.79,52.306,52.315,169107,0
2005-03-03,52.532,52.797,52.06,52.06,175677,0
2005-03-04,52.124,52.916,52.124,52.763,271557,0
2005-03-07,52.963,53.081,52.532,52.844,175677,0
2005-03-08,52.625,52.797,52.184,52.47,170529,0
2005-03-09,52.396,52.396,51.556,51.75,200520,0
2005-03-10,51.975,52.088,51.2,51.209,289069,0
2005-03-11,51.346,51.768,51.026,51.253,173375,0
2005-03-14,51.364,51.892,51.163,51.882,245726,0
2005-03-15,51.975,52.496,51.855,51.92,269367,0
2005-03-16,51.802,52.097,51.583,51.61,229745,0
2005-03-17,51.556,52.132,51.181,51.61,403995,0
2005-03-18,51.574,52.07,51.409,51.802,363282,0
2005-03-21,51.712,52.157,51.072,51.821,246929,0
2005-03-22,51.802,52.615,51.75,51.911,255358,0
2005-03-23,51.901,51.901,51.008,51.008,441539,0
2005-03-24,51.099,51.428,50.89,50.971,164947,0
2005-03-28,51.209,51.391,50.853,51.109,230730,0
2005-03-29,51.017,51.272,50.075,50.141,339305,0
2005-03-30,50.16,50.614,49.673,50.321,191655,0
2005-03-31,50.384,51.235,50.113,51.09,199316,0
2005-04-01,51.3,51.785,51.053,51.455,238612,0
2005-04-04,51.455,51.537,50.797,51.3,198332,0
2005-04-05,51.3,52.203,51.3,52.032,301217,0
2005-04-06,52.078,52.352,51.848,52.088,169652,0
2005-04-07,51.985,52.726,51.938,52.132,109234,0
2005-04-08,52.078,52.078,51.181,51.226,287975,0
2005-04-11,51.455,51.664,50.98,51.374,96648,0
2005-04-12,51.529,52.387,50.933,52.166,187164,0
2005-04-13,52.212,52.24,51.109,51.163,88329,0
2005-04-14,52.212,52.79,51.072,51.966,600137,0
2005-04-15,51.966,52.716,51.428,51.655,531292,0
2005-04-18,52.523,52.523,50.881,51.483,282612,0
2005-04-19,51.712,52.442,51.374,52.25,231170,0
2005-04-20,52.37,52.452,51.163,51.181,172060,0
2005-04-21,51.409,52.157,51.409,52.088,247804,0
2005-04-22,52.032,52.032,50.57,50.853,229636,0
2005-04-25,51.08,52.269,51.053,52.078,239705,0
2005-04-26,52.306,52.916,51.821,51.821,163197,0
2005-04-27,51.712,51.721,50.989,51.253,241235,0
2005-04-28,51.253,51.262,50.018,50.027,397101,0
2005-04-29,50.037,50.242,49.417,50.242,415162,0
2005-05-02,50.933,51.712,50.57,51.053,342264,0
2005-05-03,51.062,52.523,51.026,52.051,392070,0
2005-05-04,52.115,52.872,51.821,52.844,241787,0
2005-05-05,52.716,53.218,52.569,52.652,294432,0
2005-05-06,52.853,53.417,52.542,53.256,214313,0
2005-05-09,53.355,53.355,52.807,52.945,260283,0
2005-05-10,52.716,52.772,52.212,52.442,187495,0
2005-05-11,52.306,52.315,51.6,52.051,278452,0
2005-05-12,51.957,52.013,50.806,50.844,607689,0
2005-05-13,50.89,51.235,50.214,50.384,420304,0
2005-05-16,50.25,51.574,50.25,51.483,237079,0
2005-05-17,51.574,52.148,51.455,52.115,300563,0
2005-05-18,52.569,53.703,52.569,53.53,276262,0
2005-05-19,53.765,54.297,53.621,54.188,348174,0
2005-05-20,54.362,54.424,53.949,54.297,166807,0
2005-05-23,54.616,55.833,54.543,55.613,417132,0
2005-05-24,55.521,55.861,55.164,55.776,307567,0
2005-05-25,55.73,55.969,55.375,55.466,232592,0
2005-05-26,55.557,56.736,55.557,56.427,204680,0
2005-05-27,56.187,56.489,55.748,56.418,172060,0
2005-05-31,56.543,56.587,55.776,55.776,169766,0
2005-06-01,55.776,56.571,55.748,56.39,535232,0
2005-06-02,57.099,57.331,56.966,57.237,582187,0
2005-06-03,57.468,57.512,56.81,56.9,318291,0
2005-06-06,57.056,57.805,57.056,57.741,692845,0
2005-06-07,57.971,58.49,57.814,57.814,253496,0
2005-06-08,57.878,58.15,57.396,57.44,193076,0
2005-06-09,57.529,58.15,57.228,57.906,284690,0
2005-06-10,57.906,58.29,57.795,58.28,276701,0
2005-06-13,58.4,58.671,57.805,58.498,307678,0
2005-06-14,58.516,59.001,58.516,58.901,146667,0
2005-06-15,58.901,59.961,58.856,59.923,317967,0
2005-06-16,59.98,61.696,59.888,61.394,410673,0
2005-06-17,61.394,62.144,61.261,62.043,661215,0
2005-06-20,62.071,62.097,61.403,61.495,237516,0
2005-06-21,61.44,61.687,61.011,61.44,191764,0
2005-06-22,61.495,61.58,60.892,61.103,170313,0
2005-06-23,60.984,61.075,59.932,60.171,352773,0
2005-06-24,60.171,60.758,60.171,60.546,500536,0
2005-06-27,60.546,62.211,60.537,62.182,369519,0
2005-06-28,62.354,63.45,62.328,63.002,304394,0
2005-06-29,63.159,63.341,62.82,63.021,283375,0
2005-06-30,63.068,64.101,62.938,63.15,582410,0
2005-07-01,63.269,63.725,62.657,63.04,427201,0
2005-07-05,63.222,63.945,62.857,63.634,438257,0
2005-07-06,63.861,63.861,63.132,63.533,337775,0
2005-07-07,62.811,63.524,61.298,63.524,789279,0
2005-07-08,63.589,64.412,63.487,63.954,652459,0
2005-07-11,63.954,64.235,63.778,64.084,373021,0
2005-07-12,64.153,64.153,62.5,62.801,603752,0
2005-07-13,62.948,63.132,62.473,62.721,371817,0
2005-07-14,63.04,63.496,62.079,62.51,432457,0
2005-07-15,62.398,62.675,62.201,62.273,392503,0
2005-07-18,62.354,62.901,62.354,62.657,550665,0
2005-07-19,62.667,63.269,62.629,63.04,451827,0
2005-07-20,67.518,67.518,65.398,65.955,1136684,0
2005-07-21,66.055,66.504,65.351,65.662,675006,0
2005-07-22,65.733,66.595,65.724,66.466,331867,0
2005-07-25,66.53,66.97,65.78,65.891,484446,0
2005-07-26,66.347,67.387,66.073,66.979,510936,0
2005-07-27,67.16,67.269,64.995,65.752,536546,0
2005-07-28,66.237,67.518,66.208,67.179,718459,0
2005-07-29,67.34,67.818,66.302,66.41,306474,0
2005-08-01,64.866,66.566,63.04,65.553,882969,0
2005-08-02,65.507,66.997,65.454,66.41,479408,0
2005-08-03,66.41,66.466,65.277,65.445,330115,0
2005-08-04,65.535,65.68,64.584,64.866,217159,0
2005-08-05,63.634,64.291,62.381,63.204,512352,0
2005-08-08,63.269,63.561,62.135,62.901,405421,0
2005-08-09,62.901,63.662,62.901,63.58,338543,0
2005-08-10,64.822,64.822,63.424,63.945,447448,0
2005-08-11,64.216,64.74,63.908,64.216,252729,0
2005-08-12,64.216,64.422,63.433,64.18,275607,0
2005-08-15,64.412,64.74,63.833,64.18,283596,0
2005-08-16,64.18,64.74,63.214,63.496,283596,0
2005-08-17,63.861,63.861,63.068,63.287,230291,0
2005-08-18,63.058,63.104,61.999,62.126,326722,0
2005-08-19,62.126,62.319,61.449,61.561,403343,0
2005-08-22,61.57,62.154,60.318,61.251,643595,0
2005-08-23,61.394,61.98,61.084,61.504,444713,0
2005-08-24,61.514,61.953,60.73,60.829,319935,0
2005-08-25,61.288,61.678,60.711,60.872,243646,0
2005-08-26,60.872,60.892,59.404,60.371,480507,0
2005-08-29,60.38,61.306,59.88,60.427,277685,0
2005-08-30,60.245,60.966,60.107,60.711,488058,0
2005-08-31,60.711,67.333,60.711,66.073,1456731,0
2005-09-01,65.872,66.466,65.132,65.724,1120924,0
2005-09-02,65.634,65.982,64.253,64.665,449198,0
2005-09-06,65.58,66.877,65.553,66.604,986295,0
2005-09-07,66.495,66.566,65.799,66.001,271117,0
2005-09-08,65.68,65.853,64.144,65.142,283158,0
2005-09-09,64.912,65.853,64.912,65.323,717585,0
2005-09-12,65.553,65.991,65.248,65.37,371598,0
2005-09-13,65.277,65.323,64.439,65.014,194172,0
2005-09-14,64.784,65.799,64.356,64.565,344894,0
2005-09-15,64.565,65.23,64.493,64.949,311614,0
2005-09-16,65.096,65.553,65.033,65.323,620166,0
2005-09-19,65.389,66.082,64.449,65.061,339091,0
2005-09-20,66.84,66.84,63.815,64.253,332855,0
2005-09-21,64.253,66.41,64.137,65.106,733782,0
2005-09-22,65.417,66.703,65.417,66.02,421728,0
2005-09-23,65.928,66.311,65.57,65.57,419432,0
2005-09-26,66.33,68.612,66.33,67.962,515859,0
2005-09-27,68.157,69.335,68.139,68.887,550011,0
2005-09-28,69.115,69.435,68.515,68.62,618747,0
2005-09-29,68.852,70.268,68.587,70.258,289178,0
2005-09-30,70.212,72.213,70.157,71.684,594994,0
2005-10-03,71.911,74.679,71.911,73.025,809743,0
2005-10-04,74.002,74.141,72.085,72.095,886909,0
2005-10-05,71.398,71.407,68.777,70.404,1204110,0
2005-10-06,70.348,70.348,68.758,69.015,665702,0
2005-10-07,69.025,70.174,68.977,68.977,580982,0
2005-10-10,69.17,69.17,67.772,68.075,324860,0
2005-10-11,67.883,69.025,67.297,67.387,438364,0
2005-10-12,67.397,67.444,65.258,66.595,763775,0
2005-10-13,66.055,67.032,65.313,66.073,420195,0
2005-10-14,66.604,67.315,65.92,67.06,441866,0
2005-10-17,67.06,68.221,67.06,67.518,463539,0
2005-10-18,69.8,70.441,68.749,69.637,1035002,0
2005-10-19,69.454,71.921,69.161,71.711,687267,0
2005-10-20,70.348,71.711,68.375,68.968,661980,0
2005-10-21,69.252,71.163,68.713,69.747,502613,0
2005-10-24,70.476,72.277,69.628,72.149,422058,0
2005-10-25,72.149,72.314,71.078,71.581,561501,0
2005-10-26,71.537,72.204,70.222,70.268,519688,0
2005-10-27,69.711,69.711,67.536,68.942,709593,0
2005-10-28,68.942,71.472,68.895,71.298,1057330,0
2005-10-31,72.403,74.221,71.674,72.095,578903,0
2005-11-01,68.977,70.943,68.221,69.481,1192397,0
2005-11-02,69.409,71.721,69.399,71.684,779097,0
2005-11-03,72.403,72.58,69.124,69.783,592366,0
2005-11-04,70.504,71.519,68.695,69.435,469232,0
2005-11-07,69.525,70.138,68.977,69.572,409033,0
2005-11-08,68.292,68.558,66.256,66.595,881219,0
2005-11-09,66.585,66.695,65.445,65.445,1358332,0
2005-11-10,65.379,66.137,64.412,65.808,719335,0
2005-11-11,65.689,66.466,65.689,65.972,527680,0
2005-11-14,66.283,66.877,65.752,66.01,546724,0
2005-11-15,66.055,66.756,65.78,66.237,897526,0
2005-11-16,66.172,67.324,66.091,66.695,960902,0
2005-11-17,66.703,69.188,66.558,68.515,765416,0
2005-11-18,68.777,69.335,67.672,68.732,813576,0
2005-11-21,68.732,69.271,67.845,68.895,1081739,0
2005-11-22,68.951,69.864,68.337,68.933,657713,0
2005-11-23,68.968,69.836,68.749,69.308,589415,0
2005-11-25,69.308,69.618,69.124,69.308,128608,0
2005-11-28,69.39,69.563,67.435,67.444,395457,0
2005-11-29,67.324,68.449,67.152,67.762,873774,0
2005-11-30,67.991,69.299,67.991,68.62,615573,0
2005-12-01,68.74,70.642,68.74,70.623,954878,0
2005-12-02,70.121,70.814,70.121,70.567,629583,0
2005-12-05,70.348,70.357,69.106,69.29,433006,0
2005-12-06,69.39,69.711,69.106,69.363,667342,0
2005-12-07,69.363,69.665,67.717,67.953,510276,0
2005-12-08,67.953,67.962,67.087,67.61,1122018,0
2005-12-09,67.699,67.818,66.794,67.61,497361,0
2005-12-12,67.681,68.246,67.152,67.61,330334,0
2005-12-13,67.591,68.019,67.252,67.644,330552,0
2005-12-14,68.221,71.389,68.221,71.209,885923,0
2005-12-15,71.209,71.665,69.665,70.449,490904,0
2005-12-16,70.679,71.445,69.534,69.534,581532,0
2005-12-19,69.534,69.718,68.558,68.796,631660,0
2005-12-20,69.025,72.13,66.321,67.653,6258282,0
2005-12-21,67.735,70.897,67.545,69.582,869725,0
2005-12-22,69.582,70.632,69.399,70.504,506990,0
2005-12-23,70.733,71.191,70.165,70.805,434424,0
2005-12-27,70.795,71.353,70.294,70.404,380354,0
2005-12-28,70.486,71.051,70.241,70.697,252401,0
2005-12-29,70.706,71.307,70.294,70.706,278123,0
2005-12-30,70.706,70.706,69.711,70.093,233140,0
2006-01-03,70.093,72.104,69.674,71.911,425668,0
2006-01-04,72.149,72.149,70.933,71.191,348287,0
2006-01-05,71.372,72.686,71.353,71.573,376963,0
2006-01-06,72.178,73.656,71.537,72.788,551431,0
2006-01-09,72.722,73.749,72.659,72.907,386047,0
2006-01-10,72.722,74.23,72.668,73.956,354412,0
2006-01-11,73.545,73.583,72.159,73.088,562267,0
2006-01-12,73.098,73.19,72.607,72.816,331648,0
2006-01-13,73.545,73.92,72.862,73.393,324753,0
2006-01-17,72.907,73.491,72.543,73.374,330224,0
2006-01-18,72.917,74.002,72.862,73.472,268930,0
2006-01-19,73.5,74.98,73.246,74.827,319718,0
2006-01-20,74.736,74.745,72.99,72.99,283925,0
2006-01-23,73.088,74.441,73.088,73.731,263675,0
2006-01-24,74.002,76.188,74.002,75.154,346861,0
2006-01-25,76.698,76.753,75.455,75.84,511921,0
2006-01-26,77.118,78.151,76.98,78.013,519800,0
2006-01-27,78.013,79.055,77.713,79.055,602655,0
2006-01-30,79.055,79.531,78.333,78.517,301875,0
2006-01-31,77.915,78.324,76.562,77.457,407170,0
2006-02-01,77.666,83.751,77.666,83.184,951490,0
2006-02-02,83.095,83.14,80.553,80.854,694928,0
2006-02-03,80.628,81.761,80.234,81.31,401261,0
2006-02-06,83.595,86.09,82.72,84.327,952144,0
2006-02-07,83.962,83.962,80.491,81.31,629474,0
2006-02-08,81.084,81.624,78.646,81.451,589195,0
2006-02-09,87.024,87.433,85.471,85.945,1375623,0
2006-02-10,85.945,86.329,84.07,84.681,995269,0
2006-02-13,84.512,84.512,82.956,83.041,639105,0
2006-02-14,83.14,86.838,82.901,85.724,886146,0
2006-02-15,85.605,85.882,84.662,85.267,522318,0
2006-02-16,85.499,85.899,85.378,85.614,424683,0
2006-02-17,85.845,86.117,85.112,85.827,453580,0
2006-02-21,85.882,86.748,85.789,86.109,412863,0
2006-02-22,88.164,89.005,87.526,87.871,381232,0
2006-02-23,86.83,89.608,86.794,89.399,494627,0
2006-02-24,89.08,90.129,88.677,90.073,362621,0
2006-02-27,90.449,91.363,89.681,89.973,456098,0
2006-02-28,89.625,90.195,88.427,89.08,439131,0
2006-03-01,89.089,90.329,89.089,90.157,412316,0
2006-03-02,90.082,90.449,89.654,90.449,394472,0
2006-03-03,90.22,90.596,89.734,90.185,358684,0
2006-03-06,90.082,90.366,88.715,88.913,343470,0
2006-03-07,89.171,89.204,86.703,87.9,560846,0
2006-03-08,87.9,88.677,87.25,88.623,442963,0
2006-03-09,88.759,90.12,88.759,89.545,374008,0
2006-03-10,88.502,89.625,87.89,89.591,589523,0
2006-03-13,89.536,90.375,89.061,89.444,291151,0
2006-03-14,89.315,89.856,88.557,89.654,540156,0
2006-03-15,94.102,95.445,93.938,94.916,915370,0
2006-03-16,94.916,95.62,94.13,94.68,403995,0
2006-03-17,95.474,97.073,95.117,96.43,557561,0
2006-03-20,96.294,96.846,94.888,95.043,500974,0
2006-03-21,95.043,95.053,92.67,92.868,412533,0
2006-03-22,92.733,94.25,92.505,93.636,357149,0
2006-03-23,93.593,94.824,93.371,93.875,326612,0
2006-03-24,93.83,94.197,92.67,94.047,553075,0
2006-03-27,94.241,94.404,93.208,93.307,474815,0
2006-03-28,92.394,93.51,91.363,92.147,511155,0
2006-03-29,92.368,95.043,92.323,94.149,391300,0
2006-03-30,97.709,98.447,95.474,96.588,978414,0
2006-03-31,97.044,98.055,96.39,97.778,541360,0
2006-04-03,98.132,100.16,97.347,99.045,618966,0
2006-04-04,98.911,100.48,98.911,100.08,628379,0
2006-04-05,100.82,102.86,100.12,102.66,616778,0
2006-04-06,102.66,102.66,100.01,101.34,341607,0
2006-04-07,101.87,102.43,98.985,99.132,426217,0
2006-04-10,99.132,99.75,97.662,97.799,414505,0
2006-04-11,98.387,98.535,95.583,95.901,616885,0
2006-04-12,96.578,98.348,96.578,98.338,384841,0
2006-04-13,99.122,100,98.525,99.67,426983,0
2006-04-17,99.221,100.17,97.444,97.839,306033,0
2006-04-18,98.901,102.72,98.862,102.5,603315,0
2006-04-19,102.31,103.87,100.65,101.76,543989,0
2006-04-20,101.76,102.99,100.31,101.91,476235,0
2006-04-21,101.89,102.34,100.95,101.4,423920,0
2006-04-24,101.4,101.62,100.36,100.81,479298,0
2006-04-25,100.75,100.9,99.191,100.11,574859,0
2006-04-26,100.28,101.17,95.474,95.803,1396969,0
2006-04-27,95.803,96.558,93.153,96.323,1082174,0
2006-04-28,94.541,97.298,94.541,96.992,454785,0
2006-05-01,97.573,99.325,97.573,98.721,775155,0
2006-05-02,96.846,98.221,96.066,96.684,1213631,0
2006-05-03,96.066,97.201,95.363,95.993,391519,0
2006-05-04,96.568,98.104,96.03,97.887,487290,0
2006-05-05,98.583,98.802,97.229,98.162,468684,0
2006-05-08,97.758,98.007,97.337,97.552,328033,0
2006-05-09,97.091,97.239,94.614,94.906,487730,0
2006-05-10,94.906,96.568,94.68,96.002,519145,0
2006-05-11,96.294,97.111,95.363,95.392,561829,0
2006-05-12,95.4,95.4,89.875,90.375,1010154,0
2006-05-15,90.375,90.375,85.798,87.124,1503796,0
2006-05-16,87.406,88.375,84.746,86.838,923578,0
2006-05-17,85.928,86.748,82.427,83.012,1314551,0
2006-05-18,83.872,84.464,82.518,82.553,786429,0
2006-05-19,82.562,83.459,80.582,82.683,679822,0
2006-05-22,81.486,81.713,77.657,81.329,1442609,0
2006-05-23,83.642,84.143,80.145,80.172,864580,0
2006-05-24,79.714,81.302,77.447,79.1,1366539,0
2006-05-25,80.928,83.022,80.873,82.875,980931,0
2006-05-26,83.577,85.462,82.609,85.021,1081302,0
2006-05-30,84.583,84.593,82.135,82.562,739693,0
2006-05-31,83.14,84.264,82.766,83.604,1929245,0
2006-06-01,83.614,85.562,83.057,85.508,721195,0
2006-06-02,86.794,86.931,85.242,86.356,644577,0
2006-06-05,85.963,85.973,82.062,82.327,724915,0
2006-06-06,82.271,82.281,79.037,79.732,1455636,0
2006-06-07,79.794,80.692,77.457,77.503,1130336,0
2006-06-08,76.883,77.403,73.3,76.516,1313345,0
2006-06-09,77.292,79.348,76.442,76.999,863593,0
2006-06-12,76.901,77.008,72.357,72.973,1450380,0
2006-06-13,72.825,74.827,70.522,70.952,1515506,0
2006-06-14,71.172,72.543,70.258,71.163,1686915,0
2006-06-15,71.674,75.921,71.674,75.33,1690086,0
2006-06-16,75.145,75.693,73.685,73.912,938245,0
2006-06-19,76.516,77.375,74.096,74.606,1385259,0
2006-06-20,75.209,76.963,73.712,75.071,1117749,0
2006-06-21,74.855,77.959,74.855,77.063,835139,0
2006-06-22,77.063,78.754,76.883,78.517,1088417,0
2006-06-23,77.849,79.913,77.694,78.799,787197,0
2006-06-26,79,80.19,78.444,79.85,605723,0
2006-06-27,81.084,81.887,78.939,79.019,890631,0
2006-06-28,79.259,79.671,78.086,79.401,624770,0
2006-06-29,80.108,82.891,79.785,82.891,761803,0
2006-06-30,83.414,83.423,82.41,83.276,505134,0
2006-07-03,83.825,84.143,82.918,83.041,374336,0
2006-07-05,82.225,82.225,81.112,81.486,738816,0
2006-07-06,81.469,82.609,81.469,81.723,497252,0
2006-07-07,81.633,81.678,79.84,80.053,777348,0
2006-07-10,80.259,81.067,78.545,78.845,588647,0
2006-07-11,78.855,78.855,75.84,76.972,1468115,0
2006-07-12,76.972,77.439,75.164,75.602,1282916,0
2006-07-13,75.052,75.465,73.117,73.374,1121578,0
2006-07-14,73.374,73.383,71.546,72.149,727328,0
2006-07-17,71.809,72.703,70.431,70.467,545737,0
2006-07-18,70.761,70.943,67.653,70.661,1430241,0
2006-07-19,73.088,76.049,72.496,75.686,1688229,0
2006-07-20,74.917,76.095,71.693,71.693,687267,0
2006-07-21,71.703,71.802,69.252,69.854,908580,0
2006-07-24,71.125,74.478,70.632,74.122,1282483,0
2006-07-25,74.002,76.972,73.226,75.401,1236287,0
2006-07-26,75.401,75.409,72.853,73.956,1857333,0
2006-07-27,74.342,75.446,72.395,73.088,1188125,0
2006-07-28,73.838,74.587,73.518,74.416,871804,0
2006-07-31,74.407,74.407,72.376,73.564,840392,0
2006-08-01,70.814,73.198,70.805,70.906,2542081,0
2006-08-02,72.178,76.151,71.902,75.676,1248547,0
2006-08-03,74.917,77.796,74.505,77.072,892270,0
2006-08-04,79.028,80.747,76.151,76.98,1366979,0
2006-08-07,76.98,77.219,75.313,76.04,771440,0
2006-08-08,76.049,76.242,73.838,74.195,1268688,0
2006-08-09,74.314,74.736,71.519,71.527,1042119,0
2006-08-10,70.761,71.236,70.048,70.431,1539697,0
2006-08-11,70.241,70.476,69.655,69.791,796828,0
2006-08-14,70.623,70.989,70.057,70.467,1125739,0
2006-08-15,71.721,72.888,71.264,72.562,661653,0
2006-08-16,72.816,73.948,72.267,73.875,643703,0
2006-08-17,73.464,74.141,72.487,72.635,655851,0
2006-08-18,72.955,75.813,72.695,75.546,1424990,0
2006-08-21,75.527,75.537,74.04,74.781,1031606,0
2006-08-22,74.689,76.269,74.641,75.649,757428,0
2006-08-23,75.611,76.03,74.258,75.237,760380,0
2006-08-24,75.375,76.516,74.917,75.455,714084,0
2006-08-25,75.465,75.83,74.66,75.465,395680,0
2006-08-28,75.2,76.47,75.2,76.049,471202,0
2006-08-29,76.058,76.426,74.641,75.409,687815,0
2006-08-30,75.384,75.64,74.717,75.126,609442,0
2006-08-31,75.592,75.959,74.56,75.247,604735,0
2006-09-01,75.83,78.159,75.191,77.713,913945,0
2006-09-05,77.713,78.05,76.838,76.963,531403,0
2006-09-06,76.26,76.698,74.268,74.389,816096,0
2006-09-07,73.777,74.239,72.187,72.376,1136359,0
2006-09-08,72.722,73.31,71.921,72.496,939339,0
2006-09-11,71.519,71.628,70.268,70.367,1520762,0
2006-09-12,70.367,72.13,69.317,70.752,1768127,0
2006-09-13,70.743,75.446,70.743,74.286,1858099,0
2006-09-14,73.749,76.188,73.217,74.972,1258398,0
2006-09-15,75.304,76.242,74.45,74.459,1477417,0
2006-09-18,74.917,74.926,72.964,73.894,1216694,0
2006-09-19,73.956,73.956,71.819,72.168,871037,0
2006-09-20,72.862,73.5,71.272,71.646,1055469,0
2006-09-21,72.178,72.741,70.34,70.504,1049450,0
2006-09-22,70.367,71.802,70.038,71.674,948424,0
2006-09-25,71.674,71.802,69.854,70.642,1456839,0
2006-09-26,71.218,75.098,70.952,74.114,2321856,0
2006-09-27,74.276,76.461,74.268,75.968,2321094,0
2006-09-28,76.745,79.165,76.525,78.105,1512882,0
2006-09-29,78.105,78.772,76.917,77.311,1093780,0
2006-10-02,77.311,79.175,76.389,77.832,1094435,0
2006-10-03,77.832,77.841,76.58,77.657,1220527,0
2006-10-04,77.21,78.609,76.801,77.959,1143034,0
2006-10-05,77.959,79.922,77.959,79.768,972503,0
2006-10-06,79.768,80.172,78.216,79.303,645345,0
2006-10-09,79.119,79.903,77.905,79.457,903219,0
2006-10-10,79.457,81.952,79.457,81.112,932663,0
2006-10-11,80.628,81.413,80.518,81.31,1147193,0
2006-10-12,81.859,83.917,81.859,83.103,1045725,0
2006-10-13,82.91,83.24,82.052,83.149,695142,0
2006-10-16,83.103,83.506,82.811,83.14,519145,0
2006-10-17,83.14,83.14,81.669,82.225,663623,0
2006-10-18,83.14,84.052,82.197,83.149,716273,0
2006-10-19,83.405,84.512,83.212,84.292,735313,0
2006-10-20,77.201,82.043,77.201,81.832,4947128,0
2006-10-23,81.23,81.23,79.411,79.642,1492633,0
2006-10-24,79.119,81.32,79.119,81.32,544320,0
2006-10-25,81.32,81.933,80.481,81.723,861956,0
2006-10-26,82.225,82.318,80.172,82.117,909236,0
2006-10-27,83.506,85.743,82.135,82.308,1678158,0
2006-10-30,81.77,82.135,80.628,80.845,678947,0
2006-10-31,80.582,81.404,79.614,80.399,1167330,0
2006-11-01,81.678,83.276,79.84,80.226,1850436,0
2006-11-02,80.226,81.129,79.383,80.435,776910,0
2006-11-03,81.148,81.595,80.306,80.808,1024603,0
2006-11-06,81.394,82.536,80.6,82.391,542566,0
2006-11-07,82.401,83.595,82.225,82.59,921390,0
2006-11-08,82.499,85.049,81.541,84.41,1196663,0
2006-11-09,84.783,88.1,83.23,86.52,2103497,0
2006-11-10,86.611,86.667,84.821,86.347,1045842,0
2006-11-13,86.117,86.94,85.434,86.886,713096,0
2006-11-14,87.069,88.547,86.189,88.257,1436700,0
2006-11-15,88.266,88.895,87.909,88.83,821237,0
2006-11-16,88.895,89.536,87.526,87.843,842364,0
2006-11-17,87.772,87.818,86.347,86.757,892058,0
2006-11-20,85.973,86.01,83.998,85.49,1103627,0
2006-11-21,85.49,86.886,85.425,86.712,523411,0
2006-11-22,86.712,87.616,86.329,87.616,501630,0
2006-11-24,87.315,88.019,86.712,87.936,214750,0
2006-11-27,87.9,87.909,85.882,86.226,756223,0
2006-11-28,86.162,86.356,85.204,86.347,1180357,0
2006-11-29,86.573,88.969,86.366,88.895,959479,0
2006-11-30,89.033,91.18,88.876,90.732,1490660,0
2006-12-01,90.449,91.06,89.536,90.477,1055580,0
2006-12-04,90.503,91.928,90.12,91.764,911975,0
2006-12-05,92.094,93.965,91.635,93.644,1155841,0
2006-12-06,93.654,95.006,93.501,94.213,671396,0
2006-12-07,94.121,94.34,92.787,93.663,775487,0
2006-12-08,93.663,94.312,92.495,92.651,487949,0
2006-12-11,92.661,93.627,91.865,92.049,1350342,0
2006-12-12,92.175,93.118,89.902,90.805,1556991,0
2006-12-13,92.002,92.868,91.562,92.011,788293,0
2006-12-14,91.974,92.733,91.453,92.049,379588,0
2006-12-15,92.175,92.779,91.117,91.837,481054,0
2006-12-18,91.828,93.417,91.818,93.025,515749,0
2006-12-19,92.932,94.377,91.946,94.112,496375,0
2006-12-20,93.885,95.657,93.71,95.2,757205,0
2006-12-21,95.21,95.301,93.783,94.168,659025,0
2006-12-22,94.287,94.377,93.09,93.208,318186,0
2006-12-26,93.208,94.084,93.025,93.738,478316,0
2006-12-27,93.92,96.748,93.911,96.588,488604,0
2006-12-28,96.588,97.091,95.089,95.62,414064,0
2006-12-29,95.62,95.949,94.87,94.935,239047,0
2007-01-03,95.701,96.748,93.574,94.404,735753,0
2007-01-04,94.404,94.404,93.501,93.911,498344,0
2007-01-05,92.457,93.527,90.366,92.11,566755,0
2007-01-08,92.011,92.02,90.969,91.297,864474,0
2007-01-09,91.297,91.899,90.823,91.58,927738,0
2007-01-10,91.363,92.212,90.449,92.119,415707,0
2007-01-11,93.006,97.612,92.989,97.229,1107462,0
2007-01-12,97.229,99.085,96.665,98.901,649723,0
2007-01-16,99.035,102.63,97.977,102.43,1517478,0
2007-01-17,102.43,103.3,101.8,102.48,789057,0
2007-01-18,102.6,102.9,100.71,101.08,743087,0
2007-01-19,101.03,102.22,100.71,101.31,1057330,0
2007-01-22,101.23,101.57,100.53,100.79,505569,0
2007-01-23,100.73,103.6,100.73,103.18,698974,0
2007-01-24,103.23,103.67,102.11,103.6,563251,0
2007-01-25,103.61,103.83,102.08,102.27,472736,0
2007-01-26,102.49,103.18,101.8,103.15,322454,0
2007-01-29,103.15,103.62,102.99,103.61,464966,0
2007-01-30,104.06,104.34,103.39,104.34,514108,0
2007-01-31,104.17,105.76,104.03,105.45,1132416,0
2007-02-01,106.56,107.47,106.44,107.4,1075723,0
2007-02-02,107.89,108.62,107.12,107.55,1027560,0
2007-02-05,107.56,109.2,107.24,108.12,473609,0
2007-02-06,108.06,108.68,107.84,108.32,327599,0
2007-02-07,108.56,108.74,107.64,108.04,590837,0
2007-02-08,106.44,114.01,104.72,113.14,2554997,0
2007-02-09,113.14,116.21,110.59,111.85,1153760,0
2007-02-12,111.85,111.91,108.09,109.9,892559,0
2007-02-13,110.55,114.67,110.55,113.84,1092217,0
2007-02-14,114.55,117.82,112.85,117.09,1224949,0
2007-02-15,117.09,117.26,115.33,115.74,434644,0
2007-02-16,115.83,116.02,113.76,115.47,523085,0
2007-02-20,119.59,121.53,118.08,118.41,1474901,0
2007-02-21,118.34,121.71,117.11,121.45,1138874,0
2007-02-22,121.54,122.71,120.5,120.96,709922,0
2007-02-23,120.96,120.97,120.06,120.43,449198,0
2007-02-26,120.6,121.47,120.1,120.67,717201,0
2007-02-27,115.12,117.41,113.01,114.72,1587858,0
2007-02-28,115.47,115.5,112.45,114.5,1170288,0
2007-03-01,111.68,115.67,108.59,114.6,1136031,0
2007-03-02,113.82,115.3,113.28,114,711123,0
2007-03-05,111.74,113.61,110.88,111.07,881110,0
2007-03-06,112.37,114.23,111.73,112.08,869504,0
2007-03-07,111.61,116.49,111.09,114.52,960025,0
2007-03-08,115.71,118.23,115.4,117.32,611741,0
2007-03-09,118.52,118.52,116.16,117.95,579781,0
2007-03-12,117.48,117.87,115.97,116.64,640307,0
2007-03-13,116.41,116.41,112.38,112.51,857907,0
2007-03-14,113.01,114.82,111.78,114.68,1244716,0
2007-03-15,114.35,116.72,114.35,116.01,527572,0
2007-03-16,116.24,117.27,114.22,114.78,606271,0
2007-03-19,115.66,116.33,115.38,115.93,554823,0
2007-03-20,116,118.43,115.53,118.31,526037,0
2007-03-21,118.31,122.82,117.51,122.36,1087067,0
2007-03-22,122.63,123.28,121.35,123.16,786977,0
2007-03-23,123.26,123.35,121.96,122.25,631006,0
2007-03-26,122.25,123.45,121.08,123.35,2502568,0
2007-03-27,123.35,123.9,122.14,123.25,649943,0
2007-03-28,122.61,123.8,121.72,123.24,735644,0
2007-03-29,123.7,125.41,122.9,124.38,687348,0
2007-03-30,124.81,124.81,122.9,123.53,485433,0
2007-04-02,123.59,125,123.59,124.02,588062,0
2007-04-03,124.94,126.45,124.7,125.59,353611,0
2007-04-04,125.82,126.89,125.1,125.95,380025,0
2007-04-05,126.07,126.8,125.88,126.29,507324,0
2007-04-09,126.57,127.91,126.56,126.72,332262,0
2007-04-10,126.72,128.47,125.44,125.68,660448,0
2007-04-11,125.68,125.79,123.86,124.7,760160,0
2007-04-12,124.2,125.45,123.72,124.53,787631,0
2007-04-13,124.54,125.26,122.94,123.63,731979,0
2007-04-16,123.79,124.56,122.51,123.38,1049229,0
2007-04-17,123.68,124.08,121.85,122.59,802471,0
2007-04-18,122.2,122.46,120.48,121.44,1048640,0
2007-04-19,121.45,121.72,120.26,121.58,933701,0
2007-04-20,126.08,127.87,124.48,126.27,1821499,0
2007-04-23,125.82,130.14,125.82,129.01,1076869,0
2007-04-24,129.5,130,127.45,129.63,590507,0
2007-04-25,130.38,131.4,128.82,131.04,547601,0
2007-04-26,130.97,133.05,130.73,132.57,665442,0
2007-04-27,132.37,134.99,132.12,133.93,748451,0
2007-04-30,133.94,138.39,133.14,133.22,1565703,0
2007-05-01,132.08,132.09,128.37,130.19,1381687,0
2007-05-02,130.33,133.19,130.33,131.97,866880,0
2007-05-03,132.22,141.14,131.87,137.87,1529956,0
2007-05-04,138.63,139.04,136.25,136.41,715286,0
2007-05-07,137.48,137.58,136.22,137.14,1181231,0
2007-05-08,133.63,136.86,131.41,135.41,1286529,0
2007-05-09,136.06,136.06,134.5,135.21,781834,0
2007-05-10,134.66,135.19,130.21,130.49,992424,0
2007-05-11,131.17,131.92,128.82,130.26,1115559,0
2007-05-14,130.27,130.96,128.85,129.78,778769,0
2007-05-15,129.98,131.74,127.32,127.93,1053719,0
2007-05-16,128.92,130.27,127.16,129.34,849477,0
2007-05-17,129.13,131.37,127.66,130.07,635274,0
2007-05-18,130.67,131.68,130.18,130.98,603534,0
2007-05-21,130.86,133.61,130.86,133.18,1136904,0
2007-05-22,133.74,138.97,133.41,138.81,1420717,0
2007-05-23,139.13,141.12,136.62,136.93,682776,0
2007-05-24,136.37,139.69,135.27,135.55,779725,0
2007-05-25,136.56,138.36,136.01,137.77,369190,0
2007-05-29,138.34,140.48,137.83,139.46,585363,0
2007-05-30,139.03,142.6,138.6,142.52,1075062,0
2007-05-31,143.07,144.32,140.77,142.01,1100347,0
2007-06-01,143.56,145.59,142.84,144.6,1082723,0
2007-06-04,144.45,144.78,141.93,144.35,851993,0
2007-06-05,144.43,146.33,143.06,146.12,667014,0
2007-06-06,145,145.39,142.16,142.44,880013,0
2007-06-07,141.95,142.84,138.41,139.93,1446484,0
2007-06-08,139.93,143.74,139.29,143.49,672817,0
2007-06-11,143.42,146.06,141.96,145,1157151,0
2007-06-12,144.65,145.64,141.98,143.61,565879,0
2007-06-13,144.56,148.61,144.43,147.35,1014755,0
2007-06-14,145.99,149.13,145.99,147.86,569380,0
2007-06-15,148.69,151.32,148.69,150.83,790259,0
2007-06-18,151.8,154.84,150.84,153.09,1157700,0
2007-06-19,153.64,155.09,150.87,153.56,1406929,0
2007-06-20,153.78,155.31,152.44,152.44,624770,0
2007-06-21,152.11,154.91,151.61,154.19,619516,0
2007-06-22,154.2,155.54,151.66,152.64,760817,0
2007-06-25,152.65,154.7,149.5,150.22,616447,0
2007-06-26,150.3,151.63,147.36,147.7,833057,0
2007-06-27,146.91,147.22,143.05,146.8,1005267,0
2007-06-28,146.17,148.38,146.17,147.39,539392,0
2007-06-29,148.02,149.13,146.94,148.01,554280,0
2007-07-02,148.07,151.62,147.42,150.57,691643,0
2007-07-03,150.57,151.15,147.99,148.23,294868,0
2007-07-05,148.83,150.23,147.69,149.15,419432,0
2007-07-06,148.85,150.11,146.72,147.84,880621,0
2007-07-09,148.44,149.16,146.04,146.71,936602,0
2007-07-10,146.11,146.12,140.67,140.79,1304808,0
2007-07-11,141.07,143.25,140.32,143.25,1349573,0
2007-07-12,144.8,147.98,143.76,146.75,868301,0
2007-07-13,146.2,149.82,145.64,149.39,445808,0
2007-07-16,149.21,150.37,146.12,146.53,413848,0
2007-07-17,147.27,147.97,145.83,146.19,381557,0
2007-07-18,145.26,147.15,143.99,145.26,577374,0
2007-07-19,142.62,144.1,138.35,139.52,1794505,0
2007-07-20,139.29,139.3,132.71,134.89,1671370,0
2007-07-23,135.74,136.08,132.57,133.87,954878,0
2007-07-24,132.18,133.59,131.24,131.75,1102443,0
2007-07-25,132.01,133.09,127.14,129.92,1436492,0
2007-07-26,127.08,129.1,123.47,126.02,2008166,0
2007-07-27,125.33,127.47,123.43,125.26,1476213,0
2007-07-30,125.17,127.6,123.84,126.25,765197,0
2007-07-31,127.37,130.65,125.18,125.18,851011,0
2007-08-01,125.18,126.81,120.59,123.9,2473891,0
2007-08-02,124.06,125.71,120.22,120.93,1746675,0
2007-08-03,120.59,120.6,116.42,116.72,1457388,0
2007-08-06,118.32,119.19,115.09,118.95,1398061,0
2007-08-07,115.11,123.91,113.63,116.47,2135127,0
2007-08-08,117.46,126.53,117.46,122.05,2154611,0
2007-08-09,119,126.06,116.11,119.56,1026464,0
2007-08-10,117.22,123.67,115.12,121.71,968235,0
2007-08-13,124.83,127.28,118.89,119.98,903872,0
2007-08-14,121.37,121.37,115.29,116.03,1966790,0
2007-08-15,115.78,118.56,114.04,115,2840017,0
2007-08-16,114.67,114.67,106.46,113.87,2514825,0
2007-08-17,117.52,123.13,111.93,114.6,1352640,0
2007-08-20,114.02,116.95,113.09,115.85,2199925,0
2007-08-21,115.29,116.16,113.11,115.63,911757,0
2007-08-22,116.13,122.97,116.13,120.9,1549327,0
2007-08-23,122.57,122.57,118.27,119.85,595648,0
2007-08-24,119.86,123.22,119.44,122.74,465179,0
2007-08-27,122.74,123.35,119.69,119.69,656508,0
2007-08-28,119.69,120.3,116.95,117.74,656729,0
2007-08-29,118.68,120.69,117.17,120.36,602987,0
2007-08-30,119.67,122.2,119.32,120.46,504914,0
2007-08-31,123.35,125.09,121.69,123.35,509511,0
2007-09-04,123.35,123.73,121.72,123.09,541691,0
2007-09-05,122.42,123,119.77,120.76,617761,0
2007-09-06,121.65,121.69,119.7,121.69,409578,0
2007-09-07,119.96,120.19,116.41,119.29,865347,0
2007-09-10,120.1,121.15,114.35,116.56,1208816,0
2007-09-11,117.41,120.01,117.3,120.01,774607,0
2007-09-12,119.69,121.47,119.02,120.59,1091043,0
2007-09-13,121.81,122.03,120.13,121.12,1241214,0
2007-09-14,120.27,124.12,119.58,123.53,864253,0
2007-09-17,122.9,123.25,119.22,120.42,1285107,0
2007-09-18,121.29,123.21,118.36,122.67,1651449,0
2007-09-19,123.77,125.75,122.32,123.54,1096517,0
2007-09-20,123.39,123.46,120.52,121.4,945029,0
2007-09-21,122.57,123.21,121.3,122.52,712769,0
2007-09-24,122.09,122.64,120.6,121.65,752609,0
2007-09-25,120.64,120.77,118.35,119.3,1372780,0
2007-09-26,119.42,119.42,114.67,116.02,1465380,0
2007-09-27,115.78,124.22,115.51,123.04,2143557,0
2007-09-28,123.42,124.24,120.09,122.01,904751,0
2007-10-01,122.52,126.38,122.08,125.58,785116,0
2007-10-02,125.39,129.11,125.11,129.09,595648,0
2007-10-03,128.31,131.83,127.12,129.27,851666,0
2007-10-04,130.01,130.84,126.03,128.97,1137123,0
2007-10-05,129.37,131.56,128.68,130.29,777455,0
2007-10-08,129.82,130.91,128.63,129.27,657383,0
2007-10-09,129.45,129.48,125.22,126.32,1326040,0
2007-10-10,125.85,126.4,122.61,124.76,555918,0
2007-10-11,125.57,126.4,122.55,124.06,1001066,0
2007-10-12,123.97,128.11,122.54,127.3,1280946,0
2007-10-15,127.3,128.43,124.71,125.48,847727,0
2007-10-16,122.42,124.72,120.1,120.26,786104,0
2007-10-17,121.2,121.2,116.35,117.5,867536,0
2007-10-18,116.94,117.56,115.21,116.91,745491,0
2007-10-19,116.91,116.94,112.96,114.38,959587,0
2007-10-22,112.95,116.24,111.27,115.72,902563,0
2007-10-23,116.53,117.54,113.76,115.6,725463,0
2007-10-24,114.03,115.82,113.28,114.9,795078,0
2007-10-25,114.83,115.95,111.8,113.52,1032484,0
2007-10-26,115.18,115.74,113,114.03,556356,0
2007-10-29,114.26,115.77,111.96,112.74,997459,0
2007-10-30,108.28,119.61,108.28,118.62,2145965,0
2007-10-31,117.08,119.55,115.69,118.19,976554,0
2007-11-01,116.64,116.95,112.69,113.39,876292,0
2007-11-02,114.36,114.36,109.9,113.67,713425,0
2007-11-05,113.01,113.22,109.61,111.01,914713,0
2007-11-06,111.3,115.39,110.7,115.04,695369,0
2007-11-07,112.99,114.06,109.78,110.14,696237,0
2007-11-08,111.11,112.7,109.4,112.67,839778,0
2007-11-09,111.17,112.17,109.62,110.57,671174,0
2007-11-12,110.08,113.07,108.29,108.5,752501,0
2007-11-13,109.4,112.56,109.4,112.26,507652,0
2007-11-14,113.1,115.36,111.86,112.19,394472,0
2007-11-15,111.4,112.92,109.06,109.63,521767,0
2007-11-16,109.94,113.01,107.88,110.34,1113592,0
2007-11-19,110.33,110.33,104.51,106.39,1162305,0
2007-11-20,106.22,109.25,105.98,108.4,897200,0
2007-11-21,107.44,110.41,105.7,109.82,1369279,0
2007-11-23,110.26,113.26,108.99,111.37,600808,0
2007-11-26,111.12,115.1,110.56,111.6,1126910,0
2007-11-27,111.9,113.16,108.62,110.45,1205428,0
2007-11-28,111.09,119.22,110.78,118.56,1472006,0
2007-11-29,117.89,119.87,116.11,118.64,2988106,0
2007-11-30,120.88,126.64,119.69,122.93,2444754,0
2007-12-03,123.08,123.94,121.93,122.43,1094150,0
2007-12-04,121.61,123.15,118.98,119.29,940323,0
2007-12-05,120.56,122.56,120.44,120.79,308142,0
2007-12-06,121.21,124.17,120.66,123.72,560732,0
2007-12-07,123.14,124.11,121.53,122.2,444603,0
2007-12-10,121.89,127.91,121.16,127.18,722290,0
2007-12-11,127.74,130.37,121.38,122.26,816858,0
2007-12-12,125.79,126.08,121.54,122.98,336244,0
2007-12-13,122.17,122.71,120.1,122.49,403478,0
2007-12-14,121.5,121.5,118.77,118.89,403776,0
2007-12-17,118.36,119.04,117.21,117.5,494296,0
2007-12-18,118.42,121.71,117.29,120.8,731812,0
2007-12-19,120.04,121.24,118.11,119.05,400826,0
2007-12-20,119.6,120.74,118.28,120.29,400713,0
2007-12-21,121.57,123.15,120.19,121.18,405857,0
2007-12-24,121.11,124.77,121.11,123.62,234671,0
2007-12-26,123.15,124.08,121.9,123.45,278345,0
2007-12-27,122.5,122.89,119.9,120.47,300563,0
2007-12-28,120.47,123.06,119.99,121.61,265426,0
2007-12-31,121.26,122.74,120.84,121.15,392734,0
2008-01-02,121.09,121.09,114.97,116.14,719813,0
2008-01-03,116.52,116.52,113.38,113.72,645875,0
2008-01-04,112.41,112.64,108.43,109.07,1377209,0
2008-01-07,109.92,110.61,104.68,105.3,1192588,0
2008-01-08,105.06,105.98,100.1,100.49,1356795,0
2008-01-09,100.49,104.24,97.542,103.54,1776448,0
2008-01-10,103.18,105.75,100.94,103.86,1626055,0
2008-01-11,102.8,105.45,99.98,104.17,654754,0
2008-01-14,104.73,104.74,100.29,101.53,1244610,0
2008-01-15,100.24,101.18,96.884,99.105,1188677,0
2008-01-16,98.965,100.21,96.43,98.152,1293938,0
2008-01-17,99.355,100.76,94.988,95.301,817294,0
2008-01-18,95.849,97.927,93.344,95.4,746762,0
2008-01-22,91.747,99.113,90.449,98.822,1183961,0
2008-01-23,95.958,100.87,92.323,100.65,1803379,0
2008-01-24,101.2,106.02,98.882,101.19,1750618,0
2008-01-25,102.59,104.07,99.51,99.95,699086,0
2008-01-28,99.76,102.12,98.201,101.82,840172,0
2008-01-29,103.36,107.27,100.05,104.88,1061707,0
2008-01-30,104.79,106.35,101.71,101.94,938353,0
2008-01-31,100.03,114.48,98.633,112.63,2496382,0
2008-02-01,110.39,112.37,106.86,109.43,1630042,0
2008-02-04,110.46,110.92,106.85,107.91,1007362,0
2008-02-05,97.552,103.23,95.071,96.864,3059035,0
2008-02-06,96.854,101.34,96.149,97.002,1195681,0
2008-02-07,97.298,98.985,96.085,97.191,1029975,0
2008-02-08,96.924,98.515,96.002,96.983,856820,0
2008-02-11,96.588,98.123,95.089,97.632,1043321,0
2008-02-12,98.407,98.955,95.319,96.529,693179,0
2008-02-13,97.121,99.251,96.332,99.075,591930,0
2008-02-14,98.387,98.623,96.694,97.522,619545,0
2008-02-15,96.854,98.525,96.332,97.768,531759,0
2008-02-19,99.085,99.96,97.473,98.348,620396,0
2008-02-20,97.758,100.29,96.854,100.12,582013,0
2008-02-21,100.51,101.29,98.681,99.475,629043,0
2008-02-22,99.95,100.22,97.424,99.79,695166,0
2008-02-25,99.91,102.06,98.407,101.71,666387,0
2008-02-26,101.55,105.56,100.74,104.77,711448,0
2008-02-27,103.97,105.84,100.83,102.61,608673,0
2008-02-28,102.29,102.82,100.69,101.16,535005,0
2008-02-29,99.92,100.61,97.542,98.308,649334,0
2008-03-03,98.123,98.487,94.567,95.464,903629,0
2008-03-04,94.734,96.021,93.062,93.885,915823,0
2008-03-05,94.102,95.749,92.385,94.26,815437,0
2008-03-06,93.565,94.423,90.384,90.494,1065322,0
2008-03-07,89.591,93.081,89.591,90.704,872484,0
2008-03-10,90.659,91.041,87.176,87.406,568740,0
2008-03-11,91.955,91.955,86.812,91.032,743087,0
2008-03-12,90.915,97.249,89.135,95.256,1344319,0
2008-03-13,94.278,100.5,90.458,99.415,1701504,0
2008-03-14,100.43,102.6,92.989,97.002,1506783,0
2008-03-17,94.744,98.26,91.792,96.973,1317971,0
2008-03-18,100.34,100.93,97.268,100.34,1035501,0
2008-03-19,100.62,103.18,97.034,98.593,1680756,0
2008-03-20,98.487,100.2,97.054,99.281,1325535,0
2008-03-24,99.425,104.87,99.211,102.85,1031845,0
2008-03-25,103.09,103.44,100.79,101.36,808309,0
2008-03-26,101.13,101.13,98.487,99.191,488493,0
2008-03-27,100.28,101.75,97.937,98.574,740273,0
2008-03-28,98.985,100.02,96.713,97.151,481054,0
2008-03-31,96.846,97.907,95.93,97.002,465374,0
2008-04-01,96.549,102.72,96.549,102.46,1046100,0
2008-04-02,103.15,103.15,99.66,100.12,559640,0
2008-04-03,99.281,99.95,97.719,99.015,438364,0
2008-04-04,99.211,99.78,97.778,98.812,319935,0
2008-04-07,99.57,102.06,97.848,100.24,662965,0
2008-04-08,99.325,99.93,97.602,98.564,869977,0
2008-04-09,98.872,99.7,96.646,96.983,456749,0
2008-04-10,96.797,97.593,95.354,97.307,762256,0
2008-04-11,96.489,97.868,95.665,96.656,481491,0
2008-04-14,95.785,96.646,94.278,96.093,478133,0
2008-04-15,97.298,99.66,96.549,98.691,801792,0
2008-04-16,99.77,101.9,99.375,101.28,499408,0
2008-04-17,101.08,103.32,100.13,102.61,993983,0
2008-04-18,104.16,105.49,103.89,104.34,532305,0
2008-04-21,103.74,105.15,101.68,103.13,399843,0
2008-04-22,102.74,103.05,99.84,100.75,394329,0
2008-04-23,101.22,101.39,96.332,96.924,928388,0
2008-04-24,97.201,97.887,93.984,97.111,458623,0
2008-04-25,98.681,98.711,95.481,97.768,223565,0
2008-04-28,97.768,102.45,95.629,100.86,833244,0
2008-04-29,100.4,101.24,98.882,99.73,421531,0
2008-04-30,100.13,102.89,99.93,99.93,558940,0
2008-05-01,99.96,102.04,99.152,101.71,665023,0
2008-05-02,102.78,104.04,101.48,102.34,781181,0
2008-05-05,102.32,103.21,100.83,102.31,620235,0
2008-05-06,99.96,104.56,98.802,102.34,1889315,0
2008-05-07,98.681,103,98.681,98.782,741932,0
2008-05-08,99.335,100.05,98.681,99.53,353615,0
2008-05-09,98.782,99.87,98.427,99.64,224997,0
2008-05-12,99.66,104.19,99.281,104.17,741984,0
2008-05-13,104.09,106.49,102.82,105.63,562336,0
2008-05-14,106.06,107.63,105.47,106.2,974501,0
2008-05-15,106.86,110.73,106.26,108.78,1105689,0
2008-05-16,110.07,111.4,108.33,109.6,645387,0
2008-05-19,110.49,114.38,109.41,111.37,944713,0
2008-05-20,110.75,111.63,108.96,111.54,459221,0
2008-05-21,112.35,112.82,109.75,109.94,517695,0
2008-05-22,109.9,110.13,107.12,107.62,489055,0
2008-05-23,107.05,107.69,104.96,106.02,590876,0
2008-05-27,106.52,108.05,105.65,107.94,431869,0
2008-05-28,108.03,108.65,105.94,107.6,456560,0
2008-05-29,107.58,108.37,106.27,107.24,700215,0
2008-05-30,106.92,107.2,105.3,106.6,654740,0
2008-06-02,106.2,108.19,105.46,105.95,765643,0
2008-06-03,106.37,107.89,105.02,106.44,540803,0
2008-06-04,105.86,107.36,104.61,105,471454,0
2008-06-05,104.82,107.42,103.99,105.36,792174,0
2008-06-06,104.43,105.56,102.49,103.1,580475,0
2008-06-09,103.63,105.13,103.21,103.8,573377,0
2008-06-10,102.74,105.38,102.22,104.81,538395,0
2008-06-11,104.98,105.43,101.96,102.39,600790,0
2008-06-12,103.26,104.56,101.45,101.89,502100,0
2008-06-13,102.82,104.03,102.6,103.65,247397,0
2008-06-16,103.12,103.78,101.72,103.66,321592,0
2008-06-17,104.26,104.32,100.29,102.15,562005,0
2008-06-18,101.82,102.48,100.5,101.68,295759,0
2008-06-19,101.55,101.92,99.8,100.18,315484,0
2008-06-20,99.415,99.67,96.418,96.519,573800,0
2008-06-23,96.768,96.874,94.558,94.935,451506,0
2008-06-24,94.652,97.927,94.159,96.38,288146,0
2008-06-25,96.519,97.201,95.629,95.939,554460,0
2008-06-26,94.312,96.748,94.312,95.93,626927,0
2008-06-27,95.93,97.709,95.474,96.748,483590,0
2008-06-30,96.37,97.082,93.335,94.643,1106136,0
2008-07-01,93.437,93.437,88.623,90.229,1486419,0
2008-07-02,89.625,89.973,86.429,86.722,1445685,0
2008-07-03,87.115,89.144,86.694,87.526,557924,0
2008-07-07,89.508,89.508,83.705,84.41,430657,0
2008-07-08,84.502,85.882,82.562,85.543,769001,0
2008-07-09,86.109,89.08,85.882,88.128,451556,0
2008-07-10,87.862,88.931,84.41,86.987,1194921,0
2008-07-11,86.475,86.912,82.571,83.825,562059,0
2008-07-14,84.264,87.517,84.025,85.223,865183,0
2008-07-15,84.62,90.045,82.271,87.158,1183260,0
2008-07-16,87.78,93.226,84.877,92.076,570447,0
2008-07-17,93.847,101.18,89.574,98.782,1071529,0
2008-07-18,98.711,101.07,92.779,93.682,863456,0
2008-07-21,93.455,99.162,91.481,91.729,527464,0
2008-07-22,91.316,96.276,91.117,95.455,585432,0
2008-07-23,95.517,98.762,94.321,97.424,654126,0
2008-07-24,96.684,97.947,94.13,94.624,477483,0
2008-07-25,95.025,95.445,90.596,91.701,347866,0
2008-07-28,91.117,91.773,87.818,88.201,242426,0
2008-07-29,89.08,95.794,89.08,95.418,405556,0
2008-07-30,95.474,100.49,93.353,98.792,353320,0
2008-07-31,98.104,105.8,95.901,95.901,596515,0
2008-08-01,98.378,98.378,91.39,92.914,568323,0
2008-08-04,93.109,94.852,91.58,93.015,494837,0
2008-08-05,94.197,95.93,92.633,95.892,780844,0
2008-08-06,92.049,100.55,91.089,99.455,1781648,0
2008-08-07,91.251,96.646,89.625,94.204,1983758,0
2008-08-08,94.296,97.957,93.691,95.794,466651,0
2008-08-11,96.03,100.02,94.102,94.652,638644,0
2008-08-12,96.199,96.469,93.593,94.962,370888,0
2008-08-13,94.781,95.319,93.006,94.771,351883,0
2008-08-14,94.413,98.387,93.839,97.327,431596,0
2008-08-15,98.862,103.15,97.542,100.49,637219,0
2008-08-18,101.41,102.9,97.758,98.123,693232,0
2008-08-19,97.748,97.748,92.421,92.842,922206,0
2008-08-20,93.984,95.301,92.733,93.437,591619,0
2008-08-21,93.682,94.441,92.23,94.441,431908,0
2008-08-22,95.107,100.98,94.879,100.12,476924,0
2008-08-25,99.095,100.11,96.934,98.26,366892,0
2008-08-26,99.221,99.405,96.836,98.911,497953,0
2008-08-27,98.308,103.39,97.937,103.2,467062,0
2008-08-28,103.67,106.2,102.05,106.13,474464,0
2008-08-29,107.85,107.85,103.14,103.14,627488,0
2008-09-02,105.88,106.79,101.56,103.13,471265,0
2008-09-03,103.31,108.02,103.17,106.45,445385,0
2008-09-04,105.06,106.28,101.15,101.81,804103,0
2008-09-05,100.84,105.78,97.68,105.05,790989,0
2008-09-08,111.14,111.47,106.92,110.01,1135313,0
2008-09-09,109.6,110.23,101.14,101.92,1227915,0
2008-09-10,100.24,103.44,98.802,100.91,630887,0
2008-09-11,99.455,102.58,97.384,102.58,452452,0
2008-09-12,101.7,102.3,99.98,101.42,685632,0
2008-09-15,97.394,100.96,94.159,94.431,791046,0
2008-09-16,92.276,99.375,92.276,99.085,1168035,0
2008-09-17,96.219,98.975,91.51,96.093,2404338,0
2008-09-18,99.81,106.87,96.38,105.91,1804521,0
2008-09-19,108.75,114.17,105.53,107.37,1460767,0
2008-09-22,107.71,109.63,97.483,97.887,742601,0
2008-09-23,99.59,100.12,95.949,99.59,727569,0
2008-09-24,99.99,105.63,98.172,103.88,594829,0
2008-09-25,102.77,107.39,102.13,106.53,528073,0
2008-09-26,104.66,104.66,101.87,104.07,267706,0
2008-09-29,102.14,103.61,94.404,97.082,720175,0
2008-09-30,99.475,102.33,96.665,102.33,547686,0
2008-10-01,101.34,101.34,95.84,96.739,682448,0
2008-10-02,96.002,96.758,87.024,88.247,1086542,0
2008-10-03,90.017,90.393,79.474,79.577,1591384,0
2008-10-06,77.292,77.657,68.895,75.145,2884907,0
2008-10-07,76.745,76.753,70.914,70.914,2162150,0
2008-10-08,69.426,74.963,66.046,72.635,2117507,0
2008-10-09,73.491,75.285,66.246,69.572,999688,0
2008-10-10,67.635,78.982,64.822,73.948,1677405,0
2008-10-13,77.62,79.661,74.012,79.193,915920,0
2008-10-14,83.14,83.14,77.045,77.778,606703,0
2008-10-15,77.986,78.216,69.435,70.193,485009,0
2008-10-16,70.376,72.888,68.43,72.635,406094,0
2008-10-17,70.467,75.592,69.371,73.198,983634,0
2008-10-20,74.37,77.657,73.255,77.321,710089,0
2008-10-21,76.086,78.939,73.912,75.256,595293,0
2008-10-22,73.135,73.768,68.695,72.926,1287449,0
2008-10-23,72.589,72.898,66.429,70.486,766771,0
2008-10-24,66.466,68.977,63.359,64.866,976379,0
2008-10-27,64.137,66.641,58.345,59.103,1268649,0
2008-10-28,59.577,64.282,57.423,59.815,1709582,0
2008-10-29,59.73,70.212,58.873,68.968,1221069,0
2008-10-30,71.069,71.546,65.625,68.704,1147791,0
2008-10-31,69.38,73.088,66.476,71.609,795700,0
2008-11-03,71.628,75.375,71.353,74.533,810370,0
2008-11-04,75.418,78.096,74.67,78.096,761162,0
2008-11-05,77.62,80.333,77.018,77.741,1042073,0
2008-11-06,76.362,78.638,72.617,74.505,984145,0
2008-11-07,75.977,77.274,73.472,75.849,659459,0
2008-11-10,77.741,79.019,75.384,76.497,662400,0
2008-11-11,76.049,76.067,71.464,73.92,847042,0
2008-11-12,72.13,73.61,69.984,69.984,734045,0
2008-11-13,70.661,73.144,65.928,73.144,1158690,0
2008-11-14,72.213,75.668,70.897,72.598,821774,0
2008-11-17,71.519,71.519,68.487,69.053,653527,0
2008-11-18,69.244,70.285,65.662,69.618,464735,0
2008-11-19,69.161,69.665,62.801,63.469,919406,0
2008-11-20,62.173,62.602,53.86,55.082,1729953,0
2008-11-21,56.354,58.142,53.557,57.777,922177,0
2008-11-24,58.654,69.034,58.654,67.855,1242360,0
2008-11-25,68.951,73.545,67.105,72.76,1347843,0
2008-11-26,71.344,80.836,70.357,77.703,1515668,0
2008-11-28,77.694,80.656,77.118,80.07,301058,0
2008-12-01,78.307,79.046,69.225,70.787,1344572,0
2008-12-02,72.13,75.741,70.34,74.407,1057459,0
2008-12-03,72.571,77.494,71.638,74.389,1453312,0
2008-12-04,73.329,78.244,71.372,75.237,1253042,0
2008-12-05,74.286,83.05,74.077,83.05,1493307,0
2008-12-08,89.07,99.113,85.882,95.629,3187813,0
2008-12-09,93.92,94.377,86.794,87.983,1476830,0
2008-12-10,89.536,92.679,87.259,89.856,805660,0
2008-12-11,88.821,91.06,81.859,84.391,949116,0
2008-12-12,82.571,89.38,82.262,88.036,642001,0
2008-12-15,88.776,90.082,83.972,85.928,529976,0
2008-12-16,86.028,89.536,84.456,89.536,1467905,0
2008-12-17,87.89,91.117,85.882,87.425,1015206,0
2008-12-18,90.494,91.316,84.718,87.06,726247,0
2008-12-19,87.881,88.623,84.915,86.235,674441,0
2008-12-22,86.036,86.385,83.05,85.267,682788,0
2008-12-23,86.547,89.617,85.882,87.195,610690,0
2008-12-24,87.599,88.521,86.466,86.977,204371,0
2008-12-26,87.571,90.659,86.226,90.659,501333,0
2008-12-29,90.111,90.111,86.812,87.306,471944,0
2008-12-30,88.812,89.536,85.827,87.936,862926,0
2008-12-31,88.866,90.176,87.973,88.696,456386,0
2009-01-02,90.22,93.885,87.176,92.586,678132,0
2009-01-05,92.586,96.159,92.138,95.238,1623397,0
2009-01-06,96.38,96.38,91.545,93.19,1657856,0
2009-01-07,91.363,92.522,88.247,90.319,778655,0
2009-01-08,90.311,91.326,87.47,91.288,948052,0
2009-01-09,86.794,90.53,85.752,86.117,1067807,0
2009-01-12,86.32,86.32,79.137,80.287,1693707,0
2009-01-13,80.277,80.798,78.582,79.137,1019913,0
2009-01-14,78.059,78.059,74.745,76.232,1229583,0
2009-01-15,75.868,80.73,74.641,79.689,1738756,0
2009-01-16,81.423,84.327,78.225,81.121,990242,0
2009-01-20,78.378,78.901,74.333,75.686,1259955,0
2009-01-21,77.09,77.657,73.675,76.086,1168767,0
2009-01-22,74.781,76.588,73.246,75.285,1432741,0
2009-01-23,73.088,75.84,72.524,74.727,1677456,0
2009-01-26,74.505,76.214,72.285,72.553,1096466,0
2009-01-27,73.246,75.446,72.973,74.459,718875,0
2009-01-28,76.188,78.992,75.813,76.333,780308,0
2009-01-29,75.621,76.972,74.058,74.66,627257,0
2009-01-30,77.832,78.004,72.643,73.564,718556,0
2009-02-02,72.422,74.727,70.971,73.966,630023,0
2009-02-03,74.88,76.953,74.23,75.731,729280,0
2009-02-04,76.269,79.294,75.731,76.399,850836,0
2009-02-05,75.537,78.964,74.587,78.333,679313,0
2009-02-06,78.151,80.098,77.457,78.159,708361,0
2009-02-09,78.324,78.324,75.693,76.81,613679,0
2009-02-10,76.371,79.356,74.542,75.611,1078364,0
2009-02-11,75.768,75.768,70.651,73.035,1235771,0
2009-02-12,73.071,75.392,69.756,74.799,1092468,0
2009-02-13,73.894,74.37,70.029,70.613,765840,0
2009-02-17,67.981,69.261,66.677,66.703,1046249,0
2009-02-18,67.672,68.131,64.235,65.332,779561,0
2009-02-19,65.946,67.133,63.469,63.672,716540,0
2009-02-20,62.583,65.07,61.495,62.795,1076084,0
2009-02-23,63.104,64.822,61.44,62.463,972211,0
2009-02-24,62.757,69.628,62.757,68.301,1457205,0
2009-02-25,67.626,69.179,65.096,68.311,801099,0
2009-02-26,68.905,70.048,67.333,67.416,1037786,0
2009-02-27,66.604,70.842,66.082,69.948,1079372,0
2009-03-02,68.524,71.264,67.406,68.977,963731,0
2009-03-03,69.363,69.609,65.379,65.77,1449097,0
2009-03-04,66.737,68.905,66.41,67.926,581264,0
2009-03-05,66.641,67.289,64.272,65.114,581022,0
2009-03-06,65.606,65.853,62.126,63.917,588950,0
2009-03-09,63.414,65.15,63.021,64.18,630531,0
2009-03-10,65.616,69.665,65.313,68.496,809518,0
2009-03-11,68.667,70.348,67.324,69.399,920631,0
2009-03-12,69.071,70.504,68.458,70.258,885882,0
2009-03-13,70.642,71.472,69.345,70.038,522395,0
2009-03-16,71.018,71.665,68.62,68.805,555308,0
2009-03-17,68.959,72.347,67.981,72.25,649006,0
2009-03-18,71.792,73.777,70.504,72.643,1148545,0
2009-03-19,73.208,73.619,71.264,71.555,604348,0
2009-03-20,71.809,71.911,67.397,68.046,741470,0
2009-03-23,69.609,71.061,68.292,71.061,1219080,0
2009-03-24,70.494,71.172,69.618,69.728,665709,0
2009-03-25,70.933,74.56,69.984,73.545,1201359,0
2009-03-26,74.459,77.137,74.114,76.726,1125915,0
2009-03-27,75.518,76.389,74.132,74.577,546912,0
2009-03-30,72.067,73.545,71.264,72.33,782481,0
2009-03-31,73.393,74.141,72.195,72.449,714129,0
2009-04-01,71.163,78.197,70.148,77.575,1217736,0
2009-04-02,78.939,84.391,78.716,83.086,1204678,0
2009-04-03,82.821,83.414,81.03,82.456,587210,0
2009-04-06,81.705,82.026,77.75,80.287,689659,0
2009-04-07,78.678,78.678,76.03,76.451,537843,0
2009-04-08,77.33,77.412,75.026,75.887,671603,0
2009-04-09,77.968,80.72,77.274,80.426,675739,0
2009-04-13,79.331,81.049,76.389,80.682,626354,0
2009-04-14,79.595,79.661,76.642,76.98,455356,0
2009-04-15,77.457,79.284,76.232,78.92,351124,0
2009-04-16,79.895,84.2,78.678,83.668,933088,0
2009-04-17,83.432,84.246,81.895,82.738,479784,0
2009-04-20,81.129,81.129,78.262,78.662,426017,0
2009-04-21,78.124,80.901,77.321,80.481,522294,0
2009-04-22,79.091,83.863,78.342,81.696,695591,0
2009-04-23,82.18,83.285,79.259,81.669,574283,0
2009-04-24,82.802,85.836,82.308,84.654,435038,0
2009-04-27,84.143,85.388,81.185,82.117,395801,0
2009-04-28,80.836,84.353,78.79,80.481,541900,0
2009-04-29,81.531,81.531,77.933,79.193,789963,0
2009-04-30,79.85,79.85,76.333,76.772,690002,0
2009-05-01,76.178,77.108,75.375,76.188,598369,0
2009-05-04,76.953,81.614,76.745,81.293,778335,0
2009-05-05,82.008,87.835,81.999,85.873,1351268,0
2009-05-06,86.794,88.348,84.097,86.071,794463,0
2009-05-07,86.996,87.699,81.31,81.97,640576,0
2009-05-08,82.918,83.872,79.24,82.41,566749,0
2009-05-11,80.553,82.665,79.276,80.172,703254,0
2009-05-12,80.883,81.761,78.316,79.438,396477,0
2009-05-13,77.978,78.378,75.098,75.564,581889,0
2009-05-14,75.985,77.63,74.323,74.596,756702,0
2009-05-15,74.416,76.26,73.429,74.077,522141,0
2009-05-18,74.88,78.187,74.632,77.786,524671,0
2009-05-19,77.565,78.387,76.507,76.726,336207,0
2009-05-20,77.584,80.034,75.787,76.909,748004,0
2009-05-21,75.703,76.076,72.643,73.346,769167,0
2009-05-22,73.555,73.856,71.974,72.039,478099,0
2009-05-26,72.058,75.768,71.684,74.276,751292,0
2009-05-27,74.239,75.712,72.617,72.898,836715,0
2009-05-28,73.393,74.141,70.623,72.998,506816,0
2009-05-29,73.472,75.994,73.355,74.433,472231,0
2009-06-01,75.849,79.231,75.436,78.324,733118,0
2009-06-02,78.716,79.661,77.95,79.276,585701,0
2009-06-03,78.572,78.772,75.357,76.745,497012,0
2009-06-04,76.989,77.256,74.623,75.668,630532,0
2009-06-05,77.539,77.539,72.357,73.629,978784,0
2009-06-08,72.703,73.071,70.321,70.897,950802,0
2009-06-09,71.106,72.121,70.55,71.59,866237,0
2009-06-10,72.888,72.888,69.854,71.665,738806,0
2009-06-11,71.125,72.843,69.179,72.668,1258604,0
2009-06-12,72.668,76.534,72.267,76.232,1234186,0
2009-06-15,75.64,75.877,74.398,74.963,856918,0
2009-06-16,75.339,76.753,73.983,74.569,931437,0
2009-06-17,73.5,75.045,71.565,71.756,1334619,0
2009-06-18,73.338,74.424,72.231,73.675,738691,0
2009-06-19,74.762,74.953,72.732,73.162,619239,0
2009-06-22,74.077,74.772,71.555,71.619,1056846,0
2009-06-23,72.713,73.226,71.519,72.13,440558,0
2009-06-24,72.121,73.948,71.948,72.76,320675,0
2009-06-25,72.524,75.026,72.422,74.606,308656,0
2009-06-26,74.077,74.361,73.19,73.4,751337,0
2009-06-29,73.829,74.04,72.304,72.643,481461,0
2009-06-30,73.117,73.255,71.426,72.067,538586,0
2009-07-01,72.825,73.071,71.573,71.819,952650,0
2009-07-02,70.642,71.282,70.002,71.097,462389,0
2009-07-06,70.661,71.125,69.498,70.795,525702,0
2009-07-07,71.555,71.628,69.836,69.955,463262,0
2009-07-08,71.182,71.182,67.972,69.534,850155,0
2009-07-09,69.59,71.684,69.59,71.069,406557,0
2009-07-10,69.891,70.642,67.425,68.951,1054583,0
2009-07-13,69.49,70.586,67.406,70.441,646309,0
2009-07-14,68.402,70.513,67.799,68.056,2261269,0
2009-07-15,69.345,70.795,68.758,70.522,900979,0
2009-07-16,70.249,72.607,69.993,72.314,428337,0
2009-07-17,72.085,72.853,71.711,72.314,315341,0
2009-07-20,72.543,74.058,72.543,72.751,400225,0
2009-07-21,73.545,74.002,71.73,72.686,394858,0
2009-07-22,72.598,74.98,72.178,74.221,484722,0
2009-07-23,74.478,79.54,74.398,79.348,835374,0
2009-07-24,78.545,80.873,78.545,80.682,668827,0
2009-07-27,80.518,80.628,78.883,79.671,424597,0
2009-07-28,79.221,81.952,78.416,79.932,294728,0
2009-07-29,79.512,79.732,76.801,77.768,512496,0
2009-07-30,78.809,79.722,78.096,78.707,639434,0
2009-07-31,78.526,79.429,77.694,78.638,406410,0
2009-08-03,79.623,80.435,78.29,80.435,508245,0
2009-08-04,80.435,84.362,79.652,81.605,1577599,0
2009-08-05,81.494,81.605,79.175,80.454,722402,0
2009-08-06,80.928,81.204,79.374,79.732,362779,0
2009-08-07,80.637,81.789,79.96,81.121,445759,0
2009-08-10,81.049,81.366,78.697,79.338,249613,0
2009-08-11,79.221,79.714,78.115,78.498,149032,0
2009-08-12,78.572,81.157,78.572,80.481,411806,0
2009-08-13,80.481,80.911,79.366,80.619,364140,0
2009-08-14,80.287,80.572,78.435,78.93,188871,0
2009-08-17,77.575,77.896,75.583,76.426,312364,0
2009-08-18,76.688,78.444,76.633,77.915,317130,0
2009-08-19,76.999,79.54,76.488,79.119,266087,0
2009-08-20,79.577,80.827,79.259,80.217,453654,0
2009-08-21,80.637,82.318,80.518,81.85,308529,0
2009-08-24,81.815,82.427,80.39,81.076,295218,0
2009-08-25,81.23,82.984,80.892,81.112,222707,0
2009-08-26,81.175,81.887,79.521,81.605,319078,0
2009-08-27,81.31,82.162,80.127,80.854,220091,0
2009-08-28,81.504,81.77,80.234,81.459,248110,0
2009-08-31,80.535,81.103,79.595,80.015,319624,0
2009-09-01,79.652,81.348,78.077,78.582,447776,0
2009-09-02,78.46,78.892,77.657,78.488,282282,0
2009-09-03,78.526,79.221,77.108,79.119,281608,0
2009-09-04,78.79,80.053,78.452,79.941,242014,0
2009-09-08,80.817,83.361,80.6,82.6,415166,0
2009-09-09,82.665,84.191,81.696,83.323,417449,0
2009-09-10,83.031,83.714,82.527,83.103,398343,0
2009-09-11,83.668,85.094,82.946,83.432,507480,0
2009-09-14,82.571,84.191,82.41,84.035,345902,0
2009-09-15,83.825,86.748,83.825,86.528,347403,0
2009-09-16,86.848,92.86,86.83,92.313,1062300,0
2009-09-17,91.673,94.066,91.491,93.71,761224,0
2009-09-18,93.992,94.504,91.399,91.928,603084,0
2009-09-21,91.326,91.363,88.623,90.714,500948,0
2009-09-22,88.539,89.856,87.753,89.435,609540,0
2009-09-23,89.536,91.326,88.996,88.996,433290,0
2009-09-24,89.435,90.064,85.003,85.724,753370,0
2009-09-25,85.553,87.195,84.967,85.233,312165,0
2009-09-28,85.499,87.277,85.259,86.857,374808,0
2009-09-29,87.096,88.055,85.899,86.063,410057,0
2009-09-30,85.605,85.605,82.553,84.116,493760,0
2009-10-01,85.882,85.882,82.465,83.031,725716,0
2009-10-02,81.824,83.423,81.175,82.145,516311,0
2009-10-05,82.354,83.723,82.09,83.095,269520,0
2009-10-06,83.998,85.928,83.953,85.313,441924,0
2009-10-07,85.242,85.462,83.55,84.264,311050,0
2009-10-08,85.112,86.028,84.134,84.654,336194,0
2009-10-09,84.557,84.681,83.825,84.292,295832,0
2009-10-12,84.672,85.276,83.835,84.629,156533,0
2009-10-13,84.274,85.139,83.111,84.502,266229,0
2009-10-14,85.614,85.614,82.918,83.506,572073,0
2009-10-15,83.332,86.794,83.332,85.973,676218,0
2009-10-16,85.276,85.614,83.668,84.967,276416,0
2009-10-19,85.068,88.072,84.419,87.361,518637,0
2009-10-20,88.191,88.384,86.019,87.433,390291,0
2009-10-21,87.425,88.502,84.061,84.172,385161,0
2009-10-22,84.088,85.48,82.775,84.831,340157,0
2009-10-23,85.351,85.517,81.451,82.72,380107,0
2009-10-26,83.158,84.566,79.577,79.868,420132,0
2009-10-27,80.352,81.112,78.956,80.409,658925,0
2009-10-28,80.034,80.628,76.963,77.246,569917,0
2009-10-29,78.425,79.661,77.602,79.175,286321,0
2009-10-30,77.905,78.781,75.275,76.123,636539,0
2009-11-02,76.188,78.619,73.3,75.145,1164691,0
2009-11-03,71.892,74.99,70.706,72.926,1423875,0
2009-11-04,72.44,75.116,70.679,72.651,789675,0
2009-11-05,73.162,75.796,72.907,75.668,554982,0
2009-11-06,74.836,77.174,74.606,76.624,896290,0
2009-11-09,77.447,79.091,77.447,78.992,430133,0
2009-11-10,78.591,79.11,77.228,78.168,692633,0
2009-11-11,79,80.38,78.333,78.864,975885,0
2009-11-12,78.864,79.859,76.972,77.201,817235,0
2009-11-13,77.76,79.294,76.917,78.507,472853,0
2009-11-16,79.276,82.034,79.184,81.138,530988,0
2009-11-17,80.78,81.442,79.979,81.049,427932,0
2009-11-18,81.039,81.494,79.84,79.96,1267821,0
2009-11-19,79.081,79.85,77.657,78.554,468153,0
2009-11-20,79.623,79.623,78.168,78.992,498647,0
2009-11-23,80.163,80.163,79.356,79.932,707633,0
2009-11-24,80.172,80.172,78.206,78.582,618614,0
2009-11-25,78.911,79.231,78.619,79.046,478594,0
2009-11-27,77.676,78.197,76.698,76.772,187167,0
2009-11-30,76.791,78.059,76.286,77.924,799053,0
2009-12-01,78.572,78.883,78.013,78.333,410335,0
2009-12-02,78.79,79.642,78.479,79.411,452589,0
2009-12-03,79.401,79.586,77.311,77.611,288629,0
2009-12-04,78.744,79.483,76.596,77.475,350466,0
2009-12-07,77.063,77.657,75.921,76.076,633502,0
2009-12-08,75.089,77.412,74.389,75.375,404534,0
2009-12-09,77.358,78.105,76.095,77.713,699276,0
2009-12-10,79,79.941,78.435,78.874,460223,0
2009-12-11,79.063,79.577,78.892,79.221,468042,0
2009-12-14,80.024,80.024,79.028,79.941,378039,0
2009-12-15,79.706,80.243,79,79.184,344350,0
2009-12-16,79.411,79.886,79.081,79.466,318769,0
2009-12-17,78.361,79.732,78.361,79.156,292395,0
2009-12-18,79.483,81.212,79.231,81.212,693739,0
2009-12-21,81.815,83.614,81.815,83.468,432457,0
2009-12-22,83.835,85.572,83.742,85.443,355759,0
2009-12-23,85.845,86.145,85.214,85.588,255690,0
2009-12-24,85.882,86.611,85.631,85.882,141558,0
2009-12-28,85.963,86.063,84.985,85.471,234240,0
2009-12-29,85.157,86,85.049,85.049,267272,0
2009-12-30,84.172,85.276,83.05,83.533,412476,0
2009-12-31,83.468,83.595,81.339,81.687,384082,0
2010-01-04,82.281,83.863,82.281,83.751,499273,0
2010-01-05,83.396,83.9,82.299,82.619,476076,0
2010-01-06,85.36,85.36,84.134,84.672,740553,0
2010-01-07,84.672,84.672,82.883,83.917,534921,0
2010-01-08,83.816,84.521,82.107,82.527,717471,0
2010-01-11,82.848,83.095,81.003,81.248,804251,0
2010-01-12,80.701,81.339,80.518,80.974,632812,0
2010-01-13,81.442,81.522,79.84,81.039,669829,0
2010-01-14,80.955,81.138,80.409,80.692,268865,0
2010-01-15,80.808,80.808,78.772,78.982,593232,0
2010-01-19,78.874,80.545,78.716,80.545,499404,0
2010-01-20,79.714,79.941,78.488,79.794,507618,0
2010-01-21,79.951,80.135,76.525,77.348,879778,0
2010-01-22,77.33,78.013,74.88,74.98,774459,0
2010-01-25,75.722,76.114,74.781,74.871,910821,0
2010-01-26,74.596,75.473,73.665,74.37,689263,0
2010-01-27,74.204,74.204,72.322,73.813,1281971,0
2010-01-28,73.938,74.096,71.381,72.888,757182,0
2010-01-29,73.198,74.323,72.13,72.339,714072,0
2010-02-01,72.778,73.966,72.496,73.966,628261,0
2010-02-02,74.169,75.33,73.956,75.008,465164,0
2010-02-03,74.708,75.446,73.758,73.974,374675,0
2010-02-04,73.117,73.117,71.655,71.721,553603,0
2010-02-05,71.555,72.039,69.674,71.827,581948,0
2010-02-08,71.711,73.171,70.706,72.732,778085,0
2010-02-09,70.33,71.201,68.212,69.39,2981177,0
2010-02-10,69.38,71.245,67.61,70.724,1495920,0
2010-02-11,70.422,71.363,69.481,71.307,451550,0
2010-02-12,70.688,71.501,69.873,71.491,489293,0
2010-02-16,71.809,72.778,71.398,72.695,342658,0
2010-02-17,72.981,73.236,72.33,72.788,240662,0
2010-02-18,72.872,73.829,72.571,73.702,375262,0
2010-02-19,73.393,74.708,73.246,74.469,456641,0
2010-02-22,74.569,75.339,73.875,74.908,543723,0
2010-02-23,74.514,75.035,73.694,74.45,582514,0
2010-02-24,74.698,75.008,73.993,74.799,545661,0
2010-02-25,73.694,74.169,72.907,73.966,342959,0
2010-02-26,74.268,74.478,71.802,72.376,931414,0
2010-03-01,72.58,72.58,71.087,71.417,590945,0
2010-03-02,71.464,72.077,70.697,70.924,588482,0
2010-03-03,71.254,73.071,71.153,72.524,708130,0
2010-03-04,72.99,73.813,72.853,73.574,581642,0
2010-03-05,74.141,75.218,74.141,75.045,485779,0
2010-03-08,75.062,75.822,74.944,75.401,719444,0
2010-03-09,74.917,75.275,74.488,74.809,1001299,0
2010-03-10,74.917,75.375,74.361,74.917,394945,0
2010-03-11,74.587,75.446,74.087,75.266,577139,0
2010-03-12,75.366,75.491,74.433,74.972,472136,0
2010-03-15,75.045,75.045,73.758,74.304,391322,0
2010-03-16,74.459,75.703,74.23,75.658,655413,0
2010-03-17,75.693,81.924,75.693,81.494,2280819,0
2010-03-18,81.293,81.824,79.165,79.895,667973,0
2010-03-19,78.754,79.979,78.124,79.859,1448366,0
2010-03-22,79.165,82.427,78.554,81.293,1245597,0
2010-03-23,81.999,81.999,80.38,81.257,559502,0
2010-03-24,81.166,81.643,80.19,80.306,451344,0
2010-03-25,80.628,81.469,76.838,76.989,1658214,0
2010-03-26,77.063,77.137,75.375,76.17,1136243,0
2010-03-29,76.58,77.575,76.305,77.565,344416,0
2010-03-30,77.796,78.406,76.726,76.989,448059,0
2010-03-31,76.772,77.108,75.959,76.333,393901,0
2010-04-01,76.651,79.356,76.651,79.028,838180,0
2010-04-05,79.11,80.209,78.619,79.411,317492,0
2010-04-06,78.892,78.892,77.996,78.225,507193,0
2010-04-07,77.95,78.619,77.565,78.197,757159,0
2010-04-08,78.187,79.831,77.302,79.714,621210,0
2010-04-09,77.978,80.692,76.314,79.951,908928,0
2010-04-12,80.043,80.416,79.193,79.559,1025104,0
2010-04-13,79.577,80.089,78.901,79.028,742061,0
2010-04-14,79.259,79.84,78.874,79.75,1652412,0
2010-04-15,79.732,81.624,78.883,81.221,2992179,0
2010-04-16,80.984,83.533,79.661,82.984,2067543,0
2010-04-19,82.446,82.665,80.499,82.034,1117994,0
2010-04-20,82.527,84.538,81.868,84.31,964490,0
2010-04-21,84.593,86.127,84.246,85.341,717497,0
2010-04-22,84.246,88.01,83.909,87.651,1093873,0
2010-04-23,86.748,89.061,86.712,88.22,827423,0
2010-04-26,88.357,90.668,87.964,88.651,970255,0
2010-04-27,88.539,89.242,85.276,85.631,1003748,0
2010-04-28,85.677,86.621,85.021,85.36,793410,0
2010-04-29,85.743,88.136,85.743,88.055,803526,0
2010-04-30,88.293,89.425,86.876,87.599,801963,0
2010-05-03,84.7,91.664,84.7,91.189,2260831,0
2010-05-04,89.681,89.681,83.396,84.428,1729311,0
2010-05-05,85.102,85.102,80.38,81.989,1832831,0
2010-05-06,81.32,84.967,76.544,80.269,1786488,0
2010-05-07,79.623,82.427,78.901,80.527,1710672,0
2010-05-10,83.258,85.89,83.258,85.572,1024857,0
2010-05-11,84.512,85.724,83.248,83.351,1129318,0
2010-05-12,83.882,85.827,83.882,85.724,617331,0
2010-05-13,85.639,86.028,84.547,85.176,538550,0
2010-05-14,84.327,84.746,83.414,84.078,672469,0
2010-05-17,84.292,85.631,82.766,85.471,1034251,0
2010-05-18,86.235,86.848,84.538,84.821,1142362,0
2010-05-19,84.576,86.153,83.854,84.85,1184668,0
2010-05-20,82.562,83.497,81.03,81.31,1620009,0
2010-05-21,79.85,82.59,79.706,82.253,1100122,0
2010-05-24,82.571,83.614,81.77,82.927,941021,0
2010-05-25,80.435,84.292,80.015,84.125,968404,0
2010-05-26,84.681,87.205,84.681,85.864,1396695,0
2010-05-27,87.827,87.946,86.09,87.041,889764,0
2010-05-28,87.087,87.087,84.967,85.176,987089,0
2010-06-01,84.727,86.485,83.825,83.9,716965,0
2010-06-02,84.172,85.798,84.044,85.798,577571,0
2010-06-03,86.145,87.069,85.462,86.785,642934,0
2010-06-04,84.327,85.48,81.221,81.477,1112176,0
2010-06-07,81.432,81.687,79.642,80.226,1683612,0
2010-06-08,79.997,80.798,79.483,80.647,909351,0
2010-06-09,81.058,82.162,80.089,80.38,694070,0
2010-06-10,82.766,84.143,81.559,83.506,772565,0
2010-06-11,83.111,84.362,82.927,84.035,423037,0
2010-06-14,84.602,85.864,83.742,83.981,437907,0
2010-06-15,84.602,85.176,83.854,84.985,561457,0
2010-06-16,84.672,85.677,83.55,84.84,664947,0
2010-06-17,85.195,85.527,82.918,84.097,466379,0
2010-06-18,84.162,84.967,84.007,84.209,243780,0
2010-06-21,85.882,86.475,84.061,84.612,356977,0
2010-06-22,84.335,84.755,81.385,81.624,461269,0
2010-06-23,81.549,83.05,80.409,82.354,536977,0
2010-06-24,81.905,82.09,80.243,80.399,436766,0
2010-06-25,80.499,81.257,79.212,80.965,1039416,0
2010-06-28,80.61,81.522,80.287,80.352,366761,0
2010-06-29,78.874,78.874,76.324,78.022,1125073,0
2010-06-30,77.693,78.649,76.86,77.482,1341392,0
2010-07-01,77.34,78.697,76.188,77.924,1430850,0
2010-07-02,78.369,79.119,77.521,78.479,561168,0
2010-07-06,80.089,81.212,78.619,79.595,1053235,0
2010-07-07,79.55,79.55,77.832,78.342,1556520,0
2010-07-08,78.762,79.276,77.137,77.741,1041537,0
2010-07-09,77.859,79.55,77.741,79.156,455357,0
2010-07-12,78.772,79,76.901,77.256,491586,0
2010-07-13,78.216,79.623,78.068,79.284,752398,0
2010-07-14,79.231,79.231,77.887,78.781,469980,0
2010-07-15,78.619,78.638,76.901,78.397,387041,0
2010-07-16,77.722,77.959,74.745,75.247,1112086,0
2010-07-19,75.84,75.93,74.459,75.182,776305,0
2010-07-20,74.45,77.575,73.829,77.265,702763,0
2010-07-21,77.494,78.115,76.049,76.679,679302,0
2010-07-22,77.924,78.855,77.503,78.299,495095,0
2010-07-23,77.95,79.75,77.657,79.586,338484,0
2010-07-26,79.859,80.984,79.374,80.763,336063,0
2010-07-27,81.058,81.103,78.799,78.883,481787,0
2010-07-28,78.526,78.818,77.503,78.05,424736,0
2010-07-29,78.435,78.687,76.25,77.118,459348,0
2010-07-30,76.279,78.452,75.686,78.022,594148,0
2010-08-02,79.559,81.058,78.809,79.831,871268,0
2010-08-03,77.676,79.831,74.963,75.294,1709758,0
2010-08-04,75.026,75.804,73.035,74.542,1073702,0
2010-08-05,74.16,75.32,73.856,75.089,739429,0
2010-08-06,74.407,75.658,74.195,75.473,467610,0
2010-08-09,75.686,76.067,74.972,75.703,303095,0
2010-08-10,74.66,75.191,73.856,74.762,575949,0
2010-08-11,73.162,73.61,71.646,72.204,850097,0
2010-08-12,71.638,72.003,70.67,71.326,965950,0
2010-08-13,71.209,72.012,71.034,71.061,508219,0
2010-08-16,70.541,71.353,69.525,69.993,831371,0
2010-08-17,70.933,72.304,70.558,71.846,847732,0
2010-08-18,71.665,72.926,71.317,72.095,439606,0
2010-08-19,72.213,72.213,69.929,70.304,513330,0
2010-08-20,69.901,71.144,69.445,71.042,411231,0
2010-08-23,71.282,71.6,69.756,69.845,510547,0
2010-08-24,68.749,68.749,65.818,66.037,1735687,0
2010-08-25,65.643,66.849,65.024,66.429,927071,0
2010-08-26,66.66,67.518,66.082,66.495,391302,0
2010-08-27,67.041,68.505,66.055,68.347,341401,0
2010-08-30,67.911,67.911,66.382,66.495,340031,0
2010-08-31,66.291,66.898,65.898,66.566,565731,0
2010-09-01,67.387,68.996,67.315,68.796,655547,0
2010-09-02,68.877,70.249,68.658,70.165,300786,0
2010-09-03,71.245,72.478,69.883,70.276,444687,0
2010-09-07,70.832,73.374,70.832,71.655,1351674,0
2010-09-08,71.738,71.939,69.891,70.038,739785,0
2010-09-09,71.008,71.135,69.599,70.193,427934,0
2010-09-10,70.193,70.779,70.011,70.34,269161,0
2010-09-13,71.245,72.077,70.531,71.436,341805,0
2010-09-14,72.048,72.376,70.531,70.613,308947,0
2010-09-15,70.157,70.724,69.693,69.91,362815,0
2010-09-16,69.845,70.231,68.758,69.454,319835,0
2010-09-17,68.577,68.987,68.056,68.477,607997,0
2010-09-20,68.852,69.09,68.01,68.595,540779,0
2010-09-21,69.015,70.814,69.015,69.435,763850,0
2010-09-22,69.399,70.002,68.439,68.649,344802,0
2010-09-23,67.953,68.496,67.279,67.61,401368,0
2010-09-24,68.777,69.854,68.113,69.515,451355,0
2010-09-27,69.674,69.711,68.704,69.053,178735,0
2010-09-28,69.115,69.426,68.01,69.225,458592,0
2010-09-29,69.034,70.084,68.777,70.029,458326,0
2010-09-30,70.605,71.097,69.974,70.002,467280,0
2010-10-01,70.824,71.389,70.268,71.097,540686,0
2010-10-04,70.842,71.087,69.974,70.558,468759,0
2010-10-05,71.372,72.067,70.906,71.464,406012,0
2010-10-06,70.642,72.347,70.467,72.058,384103,0
2010-10-07,72.626,72.626,70.761,71.272,510906,0
2010-10-08,71.454,72.085,70.55,71.809,675271,0
2010-10-11,71.965,72.43,71.756,72.077,599776,0
2010-10-12,71.684,71.856,70.376,71.027,409687,0
2010-10-13,71.756,71.921,70.724,71.282,444982,0
2010-10-14,71.334,72.357,71.106,71.619,383766,0
2010-10-15,72.945,72.945,71.353,72.33,502712,0
2010-10-18,72.643,72.643,71.272,71.537,313437,0
2010-10-19,70.101,71.993,70.029,70.787,603229,0
2010-10-20,70.869,71.746,70.504,71.426,389886,0
2010-10-21,71.911,72.168,70.914,71.721,368670,0
2010-10-22,71.746,71.993,71.163,71.765,228921,0
2010-10-25,72.668,73.491,72.403,72.668,395769,0
2010-10-26,72.422,74.304,72.259,73.125,478506,0
2010-10-27,72.917,72.981,71.326,72.907,363678,0
2010-10-28,73.993,73.993,72.231,72.635,266203,0
2010-10-29,72.609,73.548,71.969,73.189,339396,0
2010-11-01,74.096,74.096,72.44,72.99,455145,0
2010-11-02,72.33,76.286,72.33,75.2,928069,0
2010-11-03,74.953,75.304,73.813,74.827,609133,0
2010-11-04,76.151,78.096,75.611,77.896,526708,0
2010-11-05,77.878,80.306,77.676,79.081,467649,0
2010-11-08,79.055,81.175,78.619,81.003,683383,0
2010-11-09,81.03,81.742,80.352,81.084,578480,0
2010-11-10,80.936,80.993,78.845,80.563,453386,0
2010-11-11,79.913,80.361,79.55,80.034,301782,0
2010-11-12,79.119,80.361,78.168,78.352,360388,0
2010-11-15,79,79.249,77.832,77.896,292622,0
2010-11-16,77.447,78.178,75.94,76.407,493876,0
2010-11-17,76.58,77.602,76.095,77.219,251469,0
2010-11-18,78.545,78.772,77.358,77.457,243258,0
2010-11-19,77.284,77.731,77.008,77.412,154958,0
2010-11-22,77.027,78.168,76.856,78.004,226105,0
2010-11-23,77.703,78.013,76.707,77.741,292305,0
2010-11-24,78.168,79.269,78.168,79.091,240853,0
2010-11-26,78.582,78.582,77.274,77.429,137840,0
2010-11-29,77.156,77.638,76.178,77.384,162957,0
2010-11-30,76.509,77.546,76.391,76.886,306324,0
2010-12-01,77.868,80.628,77.868,80.38,404743,0
2010-12-02,80.61,82.883,80.399,81.989,470558,0
2010-12-03,81.605,82.18,80.491,81.494,375830,0
2010-12-06,81.451,81.451,80.39,80.845,194743,0
2010-12-07,82.188,82.188,80.883,80.965,292855,0
2010-12-08,81.257,81.413,80.154,80.928,184081,0
2010-12-09,81.477,81.713,80.854,81.404,278412,0
2010-12-10,81.77,82.71,81.486,82.299,195552,0
2010-12-13,82.437,83.882,82.437,83.442,345009,0
2010-12-14,83.368,85.13,83.368,85.112,625022,0
2010-12-15,85.562,86.226,84.736,85.068,589449,0
2010-12-16,85.322,86.385,84.958,86.207,277598,0
2010-12-17,86.292,86.394,85.242,85.25,387169,0
2010-12-20,85.294,85.49,84.428,84.645,410978,0
2010-12-21,84.896,85.954,84.896,85.415,316337,0
2010-12-22,85.562,85.827,84.867,85.259,226897,0
2010-12-23,85.276,85.397,84.097,84.283,205846,0
2010-12-27,84.088,85.223,83.835,84.942,149456,0
2010-12-28,85.021,85.094,84.372,84.7,223397,0
2010-12-29,84.78,85.526,84.78,85.489,208298,0
2010-12-30,85.137,85.828,84.468,84.562,254909,0
2010-12-31,84.781,85.489,83.855,83.892,260863,0
2011-01-03,84.547,85.406,84.274,84.576,379230,0
2011-01-04,82.216,82.216,78.168,79.1,1088199,0
2011-01-05,78.646,78.646,76.917,77.054,1100637,0
2011-01-06,76.847,76.936,74.389,75.349,1284213,0
2011-01-07,75.573,76.426,73.894,74.221,932194,0
2011-01-10,74.096,75.759,73.098,75.182,629663,0
2011-01-11,75.304,75.977,74.944,75.455,245505,0
2011-01-12,75.418,76.838,75.418,76.03,468936,0
2011-01-13,75.83,76.105,75.392,75.611,343138,0
2011-01-14,75.366,76.479,74.999,76.286,579054,0
2011-01-18,76.279,76.488,75.518,76.371,471489,0
2011-01-19,76.196,76.507,75.621,75.94,675328,0
2011-01-20,75.554,76.953,75.554,75.804,583519,0
2011-01-21,76.516,76.838,75.116,75.94,422349,0
2011-01-24,75.921,78.352,75.921,77.228,738225,0
2011-01-25,76.669,77.868,75.949,76.883,420252,0
2011-01-26,77.21,77.358,75.83,76.753,516266,0
2011-01-27,76.516,77.348,76.151,77.037,299217,0
2011-01-28,77.027,77.228,74.407,74.836,508855,0
2011-01-31,75.033,76.222,74.568,75.943,633326,0
2011-02-01,76.17,77.348,75.592,76.232,740453,0
2011-02-02,76.295,77.375,75.868,76.588,312564,0
2011-02-03,76.343,78.754,74.772,78.397,820435,0
2011-02-04,78.572,79.072,77.292,78.206,387566,0
2011-02-07,78.397,81.003,78.397,80.591,602797,0
2011-02-08,83.131,85.771,82.153,82.437,740812,0
2011-02-09,80.656,81.204,78.262,80.145,672747,0
2011-02-10,79.951,81.129,79.85,80.73,235289,0
2011-02-11,80.098,81.504,79.714,81.432,302044,0
2011-02-14,81.248,82.883,80.789,82.571,551433,0
2011-02-15,82.729,83.442,81.23,81.394,416893,0
2011-02-16,81.815,83.9,81.605,83.295,725676,0
2011-02-18,84.025,84.62,82.692,83.798,369435,0
2011-02-22,82.318,85.668,80.277,80.38,331645,0
2011-02-23,80.454,81.003,77.722,78.92,352098,0
2011-02-24,78.864,80.306,78.068,79.156,302395,0
2011-02-25,79.55,80.701,79.212,80.472,250206,0
2011-02-28,80.942,81.888,80.794,81.182,372023,0
2011-03-01,81.732,81.952,78.572,78.799,333312,0
2011-03-02,78.809,79.831,78.29,78.678,388091,0
2011-03-03,79.652,80.259,78.361,79.321,364831,0
2011-03-04,79.429,80.061,78.059,78.982,251575,0
2011-03-07,79.231,79.438,77.611,77.796,305082,0
2011-03-08,78.142,79.429,77.666,78.628,355952,0
2011-03-09,78.369,78.845,77.556,78.187,256340,0
2011-03-10,77.127,77.375,76.399,76.972,360075,0
2011-03-11,76.497,78.115,76.497,77.584,138751,0
2011-03-14,77.358,78.271,76.571,77.457,195353,0
2011-03-15,75.164,79.063,74.917,78.252,529360,0
2011-03-16,78.004,78.077,76.279,76.614,335086,0
2011-03-17,78.087,78.292,76.795,77.041,222339,0
2011-03-18,78.022,78.563,76.874,77.503,389946,0
2011-03-21,78.707,78.855,77.685,78.178,318375,0
2011-03-22,77.996,78.47,76.488,76.989,372521,0
2011-03-23,76.81,77.403,76.17,77.1,472375,0
2011-03-24,77.62,79.85,77.274,79.75,441282,0
2011-03-25,80.127,81.03,79.689,80.572,231334,0
2011-03-28,80.946,80.946,80.108,80.252,227470,0
2011-03-29,79.979,81.339,79.604,80.701,256092,0
2011-03-30,81.067,82.062,80.454,81.633,162758,0
2011-03-31,81.383,82.247,81.061,81.921,177824,0
2011-04-01,82.571,83.696,82.401,83.314,553427,0
2011-04-04,83.295,83.295,81.067,81.568,294331,0
2011-04-05,81.98,82.72,81.32,82.637,220480,0
2011-04-06,83.131,83.614,82.701,83.295,201101,0
2011-04-07,83.158,84.344,82.956,83.076,271646,0
2011-04-08,83.668,83.872,81.905,82.327,345583,0
2011-04-11,82.244,82.244,80.399,80.808,292898,0
2011-04-12,80.127,81.209,80.016,80.402,354477,0
2011-04-13,81.049,81.23,80.034,81.049,369916,0
2011-04-14,80.481,81.175,80.053,81.058,258563,0
2011-04-15,81.103,81.97,80.591,81.32,139766,0
2011-04-18,80.043,80.217,78.892,79.081,524506,0
2011-04-19,79.259,79.569,78.244,79.081,272230,0
2011-04-20,80.209,80.701,79.569,80.39,271146,0
2011-04-21,80.993,82.544,80.919,82.419,333406,0
2011-04-25,82.446,83.184,82.034,83.076,379476,0
2011-04-26,83.807,84.097,83.55,83.751,437703,0
2011-04-27,83.751,84.255,83.423,84.106,690754,0
2011-04-28,83.825,84.391,83.24,83.614,259932,0
2011-04-29,83.546,84.236,83.139,83.315,347234,0
2011-05-02,83.66,84.052,83.041,83.067,491141,0
2011-05-03,82.943,83.118,80.547,81.412,741703,0
2011-05-04,81.32,81.914,79.366,80.371,468991,0
2011-05-05,79.777,81.036,79.125,79.465,370327,0
2011-05-06,80.438,80.878,79.399,79.66,255495,0
2011-05-09,79.512,79.812,78.799,79.193,239924,0
2011-05-10,79.671,80.827,79.276,80.73,481894,0
2011-05-11,80.67,80.687,78.585,80.006,466150,0
2011-05-12,79.768,80.089,78.572,79.392,186015,0
2011-05-13,79.613,79.613,78.446,78.997,203681,0
2011-05-16,78.507,79.671,78.507,79.259,279267,0
2011-05-17,78.906,79.777,78.888,79.051,320428,0
2011-05-18,79.172,79.455,78.354,79.162,261019,0
2011-05-19,79.455,79.831,78.491,79.345,129962,0
2011-05-20,79.06,79.38,78.453,78.832,227456,0
2011-05-23,77.381,78.472,77.197,77.84,199181,0
2011-05-24,78.042,78.125,77.142,77.591,343050,0
2011-05-25,77.337,77.337,76.022,76.344,835019,0
2011-05-26,75.968,76.086,74.902,76.03,912813,0
2011-05-27,75.776,77.74,75.776,77.243,566787,0
2011-05-31,77.825,78.717,77.573,78.638,375092,0
2011-06-01,78.641,78.641,77.262,77.327,527848,0
2011-06-02,77.271,77.636,76.537,76.823,151399,0
2011-06-03,75.776,76.188,75.076,75.29,303803,0
2011-06-06,75.057,75.131,74.058,74.408,254265,0
2011-06-07,75.112,75.14,73.919,74.371,209025,0
2011-06-08,74.132,74.48,73.7,73.864,187329,0
2011-06-09,73.947,74.418,73.59,74.04,273821,0
2011-06-10,73.663,73.812,72.295,72.591,225443,0
2011-06-13,72.671,73.38,72.479,72.865,212323,0
2011-06-14,73.682,76.105,73.682,75.628,754068,0
2011-06-15,74.58,74.957,72.68,73.222,524109,0
2011-06-16,73.263,74.4,72.645,73.438,354285,0
2011-06-17,73.893,74.461,73.38,74.23,331102,0
2011-06-20,73.846,75.281,73.433,74.634,274201,0
2011-06-21,75.057,75.867,74.701,75.618,194105,0
2011-06-22,75.15,75.271,74.489,74.58,205830,0
2011-06-23,73.506,74.58,72.809,74.461,386621,0
2011-06-24,74.692,74.785,72.47,72.949,751850,0
2011-06-27,73.12,73.729,72.479,72.856,194899,0
2011-06-28,73.231,74.122,72.968,73.756,251239,0
2011-06-29,74.178,74.516,73.13,73.488,320352,0
2011-06-30,73.585,73.946,73.28,73.418,527732,0
2011-07-01,73.506,75.3,73.057,74.461,450829,0
2011-07-05,74.525,75.021,73.343,74.701,422697,0
2011-07-06,74.527,75.876,73.862,73.953,482178,0
2011-07-07,74.785,74.985,73.626,74.213,487720,0
2011-07-08,73.398,73.804,72.432,73.212,674931,0
2011-07-11,72.204,72.314,70.798,71.294,639445,0
2011-07-12,71.478,72.376,71.24,71.973,832190,0
2011-07-13,72.367,73.361,72.267,72.489,596466,0
2011-07-14,72.985,73.186,70.909,71.157,538597,0
2011-07-15,71.302,71.488,70.441,71.377,415123,0
2011-07-18,71.011,71.231,69.734,69.982,322727,0
2011-07-19,70.353,71.37,70.353,70.815,406928,0
2011-07-20,70.853,71.507,70.698,71.385,336937,0
2011-07-21,71.672,72.92,71.672,72.6,296067,0
2011-07-22,72.305,73.176,71.222,72.671,460691,0
2011-07-25,71.653,73.158,71.653,72.357,175633,0
2011-07-26,72.081,72.238,71.405,71.924,278766,0
2011-07-27,71.772,72.038,70.441,70.615,451962,0
2011-07-28,70.669,70.879,69.394,69.597,422669,0
2011-07-29,68.537,69.947,68.499,69.425,528927,0
2011-08-01,70.174,70.358,67.88,68.31,568186,0
2011-08-02,67.341,67.351,64.141,64.241,1491461,0
2011-08-03,64.914,66.273,63.399,64.74,2265575,0
2011-08-04,63.798,64.76,62.921,62.939,1255963,0
2011-08-05,63.667,64.007,61.368,62.085,2072909,0
2011-08-08,58.55,62.151,58.541,61.425,1592008,0
2011-08-09,62.876,63.032,57.496,61.14,1926433,0
2011-08-10,59.708,59.801,57.351,57.37,1334160,0
2011-08-11,57.689,60.286,57.056,60.066,1057013,0
2011-08-12,60.53,60.973,59.396,59.662,533938,0
2011-08-15,60.378,62.702,60.37,62.657,624624,0
2011-08-16,62.022,63.004,61.939,62.592,744475,0
2011-08-17,62.848,63.411,61.111,61.434,337652,0
2011-08-18,59.894,59.902,56.504,56.921,865953,0
2011-08-19,56.07,57.733,55.925,56.819,569966,0
2011-08-22,58.164,58.316,56.34,57.584,391999,0
2011-08-23,57.835,60.457,57.122,60.457,532379,0
2011-08-24,60.05,62.203,59.967,61.961,451059,0
2011-08-25,62.156,62.376,60.198,60.347,371853,0
2011-08-26,59.902,61.566,58.581,61.028,432324,0
2011-08-29,61.815,64.63,61.815,64.601,580686,0
2011-08-30,65.009,66.18,63.615,65.507,591060,0
2011-08-31,66.037,67.086,64.913,65.398,622339,0
2011-09-01,65.369,66.43,64.148,64.297,468199,0
2011-09-02,63.114,63.363,60.681,61.07,346470,0
2011-09-06,59.588,65.526,59.479,64.25,1577416,0
2011-09-07,65.056,65.664,63.642,65.12,1111370,0
2011-09-08,64.704,65.138,63.588,64.059,599168,0
2011-09-09,63.447,63.447,60.53,61.028,766417,0
2011-09-12,60.19,61.712,59.967,61.649,548041,0
2011-09-13,60.991,62.968,60.964,62.701,646226,0
2011-09-14,62.892,63.834,61.234,62.729,627588,0
2011-09-15,63.588,64.012,62.866,63.55,355308,0
2011-09-16,63.615,64.502,62.478,63.004,376459,0
2011-09-19,62.034,62.127,60.235,61.028,479095,0
2011-09-20,61.397,61.943,59.386,59.459,469847,0
2011-09-21,59.185,59.404,58.111,58.111,462619,0
2011-09-22,56.708,57.761,56.133,57.475,751918,0
2011-09-23,57.374,59.034,57.122,58.047,668277,0
2011-09-26,59.203,60.808,58.316,60.631,584215,0
2011-09-27,61.897,63.199,60.493,60.779,474076,0
2011-09-28,61.158,61.29,59.386,59.698,381077,0
2011-09-29,61.196,61.378,59.877,60.771,661049,0
2011-09-30,59.671,59.821,58.058,58.367,480357,0
2011-10-03,58.066,58.886,55.7,56.893,999664,0
2011-10-04,56.042,58.895,55.332,58.795,684177,0
2011-10-05,59.082,60.033,58.268,60.004,627591,0
2011-10-06,60.014,62.194,59.128,62.072,423927,0
2011-10-07,62.775,62.985,59.271,60.29,333464,0
2011-10-10,61.462,63.191,61.35,63.191,336149,0
2011-10-11,62.44,63.697,62.044,63.411,315580,0
2011-10-12,63.853,65.22,63.097,63.994,876638,0
2011-10-13,64.546,64.85,62.459,64.184,522870,0
2011-10-14,65.472,65.472,63.531,64.953,248605,0
2011-10-17,64.429,64.704,62.393,62.72,241965,0
2011-10-18,62.553,65.626,61.98,64.943,399581,0
2011-10-19,63.273,64.537,62.449,63.633,796349,0
2011-10-20,64.049,64.564,62.985,64.391,470284,0
2011-10-21,64.684,65.626,64.482,65.472,449971,0
2011-10-24,65.48,67.667,65.462,66.985,905143,0
2011-10-25,66.484,67.382,65.182,65.35,318861,0
2011-10-26,66.245,67.261,64.592,66.836,373545,0
2011-10-27,69.246,70.935,68.6,70.05,543335,0
2011-10-28,69.873,70.335,67.999,68.443,347847,0
2011-10-31,67.728,68.325,66.63,66.63,374653,0
2011-11-01,63.69,67.012,62.081,65.89,772802,0
2011-11-02,66.506,68.018,65.526,66.061,613989,0
2011-11-03,66.901,69.202,65.824,68.776,435172,0
2011-11-04,68.034,68.766,66.759,68.22,323912,0
2011-11-07,67.918,68.663,66.347,68.028,165977,0
2011-11-08,68.831,70.752,68.359,70.104,484640,0
2011-11-09,68.442,68.969,66.92,67.086,571910,0
2011-11-10,68.263,69.491,67.717,68.905,323772,0
2011-11-11,69.631,70.373,69.343,69.668,256508,0
2011-11-14,69.421,70.216,69.199,69.976,396706,0
2011-11-15,69.55,70.566,69.375,70.178,550809,0
2011-11-16,69.727,71.223,69.208,69.357,272082,0
2011-11-17,69.107,70.964,68.895,69.348,353767,0
2011-11-18,69.612,70.335,68.979,69.814,233223,0
2011-11-21,68.673,69.723,67.82,68.509,347513,0
2011-11-22,68.245,69.399,67.515,67.671,416495,0
2011-11-23,67.226,67.327,64.747,65.074,476728,0
2011-11-25,64.792,66.503,64.792,66.149,161312,0
2011-11-28,67.633,68.164,66.465,66.977,555797,0
2011-11-29,67.012,68.609,66.788,67.599,369112,0
2011-11-30,69.35,72.705,69.284,72.659,582163,0
2011-12-01,72.276,74.494,71.45,71.588,586780,0
2011-12-02,71.895,72.266,70.113,70.225,538113,0
2011-12-05,71.31,72.405,69.947,70.039,484662,0
2011-12-06,70.929,71.3,70.113,70.409,446231,0
2011-12-07,69.797,70.846,68.896,70.335,297128,0
2011-12-08,68.944,69.481,66.38,67.03,743316,0
2011-12-09,67.133,68.795,66.844,68.119,332095,0
2011-12-12,67.095,73.792,64.988,69.268,4459630,0
2011-12-13,69.463,70.855,68.852,69.306,1112897,0
2011-12-14,68.451,68.663,65.87,66.317,931857,0
2011-12-15,67.57,68.582,67.021,68.254,820658,0
2011-12-16,68.537,70.058,68.49,69.11,915074,0
2011-12-19,71.756,71.756,68.237,68.562,613194,0
2011-12-20,69.678,71.256,69.678,70.484,563606,0
2011-12-21,70.949,71.284,70.316,70.929,495719,0
2011-12-22,71.578,72.156,70.103,70.363,418563,0
2011-12-23,70.363,70.662,69.908,70.549,247220,0
2011-12-27,70.643,70.864,70.363,70.447,197012,0
2011-12-28,70.196,70.484,67.476,67.661,358899,0
2011-12-29,68.282,69.797,67.914,69.631,381522,0
2011-12-30,69.542,70.401,69.542,70.014,326211,0
2012-01-03,73.801,73.801,70.206,70.316,400854,0
2012-01-04,70.15,70.698,69.408,70.289,172660,0
2012-01-05,70.289,71.969,68.748,70.455,436195,0
2012-01-06,70.326,70.419,68.795,68.877,551672,0
2012-01-09,69.353,70.595,69.325,69.498,415489,0
2012-01-10,70.392,70.736,69.084,69.417,595567,0
2012-01-11,69.202,70.614,69.184,70.225,671707,0
2012-01-12,71.478,72.566,70.465,72.249,1118489,0
2012-01-13,72.433,73.317,71.182,73.317,500351,0
2012-01-17,73.804,73.804,71.982,72.562,452843,0
2012-01-18,72.387,74.812,71.951,74.078,504020,0
2012-01-19,74.225,75.315,73.946,74.874,554387,0
2012-01-20,74.987,75.814,73.445,75.107,785870,0
2012-01-23,75.323,75.332,73.782,74.29,574543,0
2012-01-24,73.992,74.56,73.519,74.439,606116,0
2012-01-25,74.153,75.962,73.826,75.823,805092,0
2012-01-26,76.082,76.51,74.775,75.58,345445,0
2012-01-27,75.505,76.212,75.115,75.778,410074,0
2012-01-30,75.023,76.647,74.812,76.52,694806,0
2012-01-31,76.777,77.318,75.992,76.596,811033,0
2012-02-01,76.864,78.069,76.231,76.928,1498396,0
2012-02-02,77.392,78.266,76.901,77.29,845620,0
2012-02-03,78.152,78.84,77.939,78.256,836178,0
2012-02-06,78.059,79.677,77.931,79.452,1398220,0
2012-02-07,79.556,81.718,78.996,80.068,1334661,0
2012-02-08,79.087,80.842,77.476,80.236,969242,0
2012-02-09,80.489,82.036,80.272,81.971,889938,0
2012-02-10,81.281,81.747,80.318,80.953,439219,0
2012-02-13,81.588,81.874,80.825,81.681,748468,0
2012-02-14,80.956,82.199,80.797,82.034,624408,0
2012-02-15,82.467,82.978,81.234,82.595,1133839,0
2012-02-16,82.535,83.39,82.312,83.093,1017847,0
2012-02-17,83.324,84.086,82.84,82.968,688712,0
2012-02-21,82.968,83.37,81.316,81.646,635636,0
2012-02-22,81.373,81.867,80.262,80.544,457334,0
2012-02-23,80.366,82.028,80.218,81.578,531910,0
2012-02-24,81.886,82.382,81.262,81.45,413616,0
2012-02-27,80.733,82.055,79.741,81.477,414921,0
2012-02-28,81.459,81.636,80.422,81.01,327207,0
2012-02-29,81.048,81.825,80.063,80.091,517190,0
2012-03-01,80.759,81.933,79.697,80.022,756296,0
2012-03-02,80.172,80.337,79.051,79.414,449728,0
2012-03-05,79.489,80.581,78.549,80.227,729908,0
2012-03-06,79.489,79.489,77.988,78.156,449167,0
2012-03-07,78.472,79.078,78.054,78.79,152324,0
2012-03-08,79.377,80.925,79.06,80.571,302855,0
2012-03-09,80.356,81.701,80.308,81.412,399976,0
2012-03-12,81.646,81.895,80.74,80.992,514572,0
2012-03-13,81.421,83.295,81.412,83.229,492108,0
2012-03-14,82.939,83.529,82.166,82.411,470439,0
2012-03-15,82.288,83.79,81.971,83.492,370201,0
2012-03-16,83.426,83.51,82.419,82.727,637669,0
2012-03-19,82.689,83.574,82.259,82.997,377945,0
2012-03-20,82.212,82.585,81.691,82.288,366796,0
2012-03-21,82.595,83.127,82.102,82.614,447454,0
2012-03-22,81.794,82.084,80.422,81.306,475856,0
2012-03-23,81.114,81.961,80.097,81.691,310415,0
2012-03-26,82.585,82.717,81.607,82.13,278697,0
2012-03-27,82.036,82.624,81.57,81.673,653659,0
2012-03-28,81.857,81.971,79.679,80.489,682386,0
2012-03-29,80.003,80.227,78.472,79.89,397573,0
2012-03-30,80.604,80.876,79.682,79.867,322828,0
2012-04-02,79.863,80.29,79.024,79.947,410469,0
2012-04-03,79.786,80.154,79.23,79.641,371622,0
2012-04-04,79.135,79.479,78.714,79.259,436552,0
2012-04-05,79.126,79.89,78.942,79.221,205760,0
2012-04-09,76.662,78.781,76.662,78.184,499999,0
2012-04-10,78.054,78.184,76.486,76.589,655540,0
2012-04-11,77.289,77.737,76.871,77.215,675167,0
2012-04-12,77.12,79.211,77.102,78.174,495144,0
2012-04-13,78.174,78.174,76.944,77.11,454990,0
2012-04-16,77.988,78.213,77.205,77.485,524569,0
2012-04-17,78.215,79.622,78.215,78.656,645150,0
2012-04-18,78.11,78.11,76.834,77.037,626909,0
2012-04-19,76.862,77.159,76.01,76.376,681352,0
2012-04-20,77.168,77.178,76.357,76.543,483117,0
2012-04-23,75.543,76.449,75.096,76.066,366249,0
2012-04-24,76.244,76.328,75.639,76.085,437529,0
2012-04-25,77.586,77.765,76.616,77.337,481744,0
2012-04-26,77.018,77.522,76.871,77.178,545057,0
2012-04-27,77.84,78.11,77.168,77.783,670291,0
2012-04-30,77.748,78.028,76.926,77.294,417140,0
2012-05-01,76.094,77.924,75.089,76.309,777450,0
2012-05-02,76,76.843,75.552,76.596,518641,0
2012-05-03,76.684,76.684,74.968,75.615,516661,0
2012-05-04,74.891,74.919,73.623,74.081,400890,0
2012-05-07,73.727,75.686,73.492,74.427,1031306,0
2012-05-08,74.081,74.294,72.562,73.596,533226,0
2012-05-09,72.616,73.466,72.314,72.388,767522,0
2012-05-10,73.036,73.411,71.741,71.807,641067,0
2012-05-11,71.508,72.495,71.393,71.554,659233,0
2012-05-14,70.743,71.3,70.415,70.779,508765,0
2012-05-15,70.649,71.162,69.518,69.69,403663,0
2012-05-16,69.921,70.34,59.353,63.982,3663010,0
2012-05-17,64.155,64.865,61.955,62.067,2100487,0
2012-05-18,62.453,64.931,62.306,63.786,1260772,0
2012-05-21,64.164,65.22,63.038,64.439,745666,0
2012-05-22,64.595,64.614,63.288,63.645,628260,0
2012-05-23,63.206,64.354,62.823,64.183,342765,0
2012-05-24,63.972,64.503,63.364,64.466,296118,0
2012-05-25,64.216,64.781,63.572,63.832,202657,0
2012-05-29,63.99,65.389,63.99,64.931,295935,0
2012-05-30,64.555,64.555,63.402,63.495,300662,0
2012-05-31,63.565,63.696,62.16,63.289,346631,0
2012-06-01,62.811,63.065,61.657,61.771,547180,0
2012-06-04,61.751,61.938,60.739,61.131,601866,0
2012-06-05,60.813,61.507,60.542,60.561,613648,0
2012-06-06,62.633,62.82,60.991,62.558,248283,0
2012-06-07,63.307,64.135,62.453,62.521,271458,0
2012-06-08,62.55,63.524,61.845,63.346,183966,0
2012-06-11,64.051,64.593,62.69,62.738,534651,0
2012-06-12,62.849,63.336,61.892,62.653,402711,0
2012-06-13,61.676,62.623,61.028,61.422,437639,0
2012-06-14,61.62,62.36,61.303,62.116,233546,0
2012-06-15,62.396,63.871,62.352,63.748,430409,0
2012-06-18,63.355,64.667,62.709,64.169,287749,0
2012-06-19,64.303,66.066,64.303,65.935,642831,0
2012-06-20,65.756,65.935,64.856,65.505,349162,0
2012-06-21,65.44,65.945,64.013,64.216,421687,0
2012-06-22,64.472,65.709,64.098,65.324,409588,0
2012-06-25,64.254,65.296,63.374,65.257,513107,0
2012-06-26,65.42,68.526,65.156,68.168,946366,0
2012-06-27,68.335,71.002,68.224,69.892,1191517,0
2012-06-28,69.322,72.821,69.322,72.643,972899,0
2012-06-29,73.963,74.611,73.448,73.935,786483,0
2012-07-02,74.527,74.527,73.036,73.824,435489,0
2012-07-03,74.058,74.744,73.74,74.097,268789,0
2012-07-05,75.222,75.446,73.318,74.134,419841,0
2012-07-06,73.531,74.959,73.531,74.801,361706,0
2012-07-09,74.48,74.658,73.908,74.217,440635,0
2012-07-10,74.619,75.043,72.588,73.073,361248,0
2012-07-11,73.439,73.684,72.724,73.318,351957,0
2012-07-12,73.064,76.253,73.064,76.084,722570,0
2012-07-13,75.786,76.722,75.596,76.598,426866,0
2012-07-16,76.299,77.087,76.113,76.627,480684,0
2012-07-17,76.633,77.152,75.435,76.862,343675,0
2012-07-18,76.352,78.199,76.352,77.907,459661,0
2012-07-19,78.139,78.6,77.764,78.475,362933,0
2012-07-20,78.035,79.075,77.887,78.282,368519,0
2012-07-23,76.919,77.998,76.618,77.52,552774,0
2012-07-24,78.009,78.16,76.029,76.834,343129,0
2012-07-25,77.352,77.511,75.664,76.497,393888,0
2012-07-26,76.975,77.66,72.155,73.421,1031768,0
2012-07-27,73.973,74.858,73.194,74.499,494750,0
2012-07-30,74.499,75.006,72.877,73.167,614466,0
2012-07-31,72.285,73.448,69.809,70.484,1107941,0
2012-08-01,70.343,71.17,69.462,69.892,687987,0
2012-08-02,69.797,69.797,67.478,68.789,606045,0
2012-08-03,69.632,70.343,68.908,70.164,327179,0
2012-08-06,70.034,71.151,69.555,70.541,406875,0
2012-08-07,70.825,72.39,70.732,71.965,326174,0
2012-08-08,72.174,72.934,71.073,72.013,304880,0
2012-08-09,72.079,73.664,72.079,72.858,385901,0
2012-08-10,72.504,73.974,72.504,73.721,427921,0
2012-08-13,73.402,73.973,72.23,73.233,333950,0
2012-08-14,73.694,73.992,71.78,71.995,306197,0
2012-08-15,71.891,71.985,70.682,71.2,250211,0
2012-08-16,72.99,73.925,71.715,73.243,385991,0
2012-08-17,74.089,74.089,73.173,73.579,242488,0
2012-08-20,73.318,73.607,72.051,73.073,288832,0
2012-08-21,73.148,73.448,71.741,71.872,251680,0
2012-08-22,71.92,72.791,71.309,72.569,243134,0
2012-08-23,72.446,72.682,71.231,71.91,313163,0
2012-08-24,72.013,74.362,71.881,73.89,327113,0
2012-08-27,74.193,74.324,72.748,72.919,388921,0
2012-08-28,72.776,73.842,72.456,73.087,542736,0
2012-08-29,73.521,73.521,71.241,72.041,515521,0
2012-08-30,71.787,71.92,70.164,70.514,486276,0
2012-08-31,71.069,72.211,69.714,72.022,421219,0
2012-09-04,71.89,72.446,69.995,70.938,300533,0
2012-09-05,71.087,72.071,70.043,70.713,185781,0
2012-09-06,71.25,73.125,71.25,73.002,321118,0
2012-09-07,73.022,77.304,73.022,76.502,718555,0
2012-09-10,78.452,81.077,75.483,79.376,1365896,0
2012-09-11,79.368,79.654,78.745,79.303,400048,0
2012-09-12,78.879,82.921,78.774,81.933,659433,0
2012-09-13,81.077,83.46,80.633,83.102,751994,0
2012-09-14,83.177,88.364,83.177,85.742,1219241,0
2012-09-17,85.365,85.675,82.34,82.433,519008,0
2012-09-18,82.046,82.979,81.725,82.536,368999,0
2012-09-19,82.931,85.318,82.415,84.848,413267,0
2012-09-20,84.703,84.703,82.234,83.131,561545,0
2012-09-21,83.733,84.328,82.612,82.94,609072,0
2012-09-24,82.48,83.528,82.282,83.095,349257,0
2012-09-25,80.595,82.498,80.058,80.3,789770,0
2012-09-26,80.253,80.906,77.738,78.471,539299,0
2012-09-27,78.596,80.942,78.501,80.29,929465,0
2012-09-28,80.133,80.377,77.824,78.142,825856,0
2012-10-01,78.53,79.709,77.162,77.398,819838,0
2012-10-02,77.889,78.764,77.464,78.697,462201,0
2012-10-03,78.907,79.765,78.189,79.548,435630,0
2012-10-04,79.858,80.923,79.735,80.236,479801,0
2012-10-05,81.208,82.112,79.634,80.048,476452,0
2012-10-08,79.663,80.328,79.228,79.634,281421,0
2012-10-09,79.103,79.519,77.68,77.907,392789,0
2012-10-10,77.728,78.635,77.492,78.295,263598,0
2012-10-11,79.313,79.395,77.841,77.963,244987,0
2012-10-12,78.304,78.396,77.304,77.613,264679,0
2012-10-15,78.038,78.34,76.558,78.048,252590,0
2012-10-16,78.53,79.368,78.134,79.113,265844,0
2012-10-17,79.568,82.358,79.284,81.114,558115,0
2012-10-18,80.709,81.058,79.914,80.443,247700,0
2012-10-19,80.463,80.463,78.048,78.295,469634,0
2012-10-22,78.228,78.869,77.323,77.982,200123,0
2012-10-23,76.853,77.576,75.851,77.209,327546,0
2012-10-24,77.68,78.028,76.88,77.556,212253,0
2012-10-25,78.276,78.416,77.275,77.69,198426,0
2012-10-26,77.728,77.982,76.293,77.323,200591,0
2012-10-31,77.594,80.01,77.361,77.613,335265,0
2012-11-01,77.323,79.49,75.832,79.405,368480,0
2012-11-02,80.367,81.067,78.991,79.048,286490,0
2012-11-05,78.644,80.443,78.416,80.163,475992,0
2012-11-06,80.79,85.261,80.643,82.02,1302098,0
2012-11-07,81.058,82.349,78.991,81.933,802405,0
2012-11-08,81.698,82.282,81.019,81.338,394064,0
2012-11-09,81.856,82.716,80.839,81.217,373394,0
2012-11-12,81.095,81.208,80.367,80.537,232091,0
2012-11-13,80.443,81.386,80.163,80.633,467436,0
2012-11-14,80.623,80.809,78.644,79.019,282802,0
2012-11-15,78.774,79.395,77.427,77.85,458547,0
2012-11-16,77.982,78.53,76.558,77.699,423139,0
2012-11-19,78.578,80.595,77.67,80.537,550899,0
2012-11-20,80.886,80.991,79.829,80.585,144140,0
2012-11-21,80.472,81.009,80.272,80.585,143757,0
2012-11-23,81.001,81.095,80.272,81.095,142597,0
2012-11-26,80.434,82,80.133,81.829,820734,0
2012-11-27,81.395,82.244,80.896,80.923,363700,0
2012-11-28,79.814,82.725,78.972,82.231,903081,0
2012-11-29,82.84,87.414,82.773,86.013,1349699,0
2012-11-30,85.861,86.713,85.093,85.261,618903,0
2012-12-03,86.218,86.579,84.164,85.688,610488,0
2012-12-04,85.881,86.457,85.425,86.152,337311,0
2012-12-05,86.143,86.438,84.467,85.549,448958,0
2012-12-06,85.045,86.116,84.866,85.726,234112,0
2012-12-07,86.208,86.467,85.197,86.116,292655,0
2012-12-10,85.698,87.027,85.698,86.713,285427,0
2012-12-11,86.901,89.101,86.901,87.527,600862,0
2012-12-12,87.993,88.589,87.233,87.631,389937,0
2012-12-13,87.613,88.464,87.414,87.848,344152,0
2012-12-14,87.566,88.333,87.338,88.248,418965,0
2012-12-17,88.258,90.417,86.618,90.303,497405,0
2012-12-18,90.256,90.635,89.859,90.182,312386,0
2012-12-19,90.664,90.664,89.537,90.152,606497,0
2012-12-20,90.265,90.881,89.936,90.559,593506,0
2012-12-21,89.403,90.275,89.385,90.008,409767,0
2012-12-24,90.162,90.502,89.556,90.379,89601,0
2012-12-26,90.701,90.701,89.998,90.209,190015,0
2012-12-27,90.191,90.369,87.993,89.733,304704,0
2012-12-28,89.054,89.46,88.105,88.425,402800,0
2012-12-31,88.333,89.889,88.114,89.317,344663,0
2013-01-02,92.945,92.945,91.677,91.884,492411,0
2013-01-03,92.236,92.443,91.658,91.848,438753,0
2013-01-04,92.067,92.739,91.781,92.502,378681,0
2013-01-07,94.767,94.767,92.246,92.625,252812,0
2013-01-08,92.625,93.212,91.677,92.332,442948,0
2013-01-09,92.975,93.145,92.322,92.878,330230,0
2013-01-10,93.212,93.352,92.605,93.241,373224,0
2013-01-11,92.926,93.221,92.424,93.08,245190,0
2013-01-14,93.07,93.241,92.294,92.917,157806,0
2013-01-15,92.378,93.771,92.236,93.742,226746,0
2013-01-16,93.573,93.573,92.217,92.558,255742,0
2013-01-17,92.842,93.809,92.586,92.795,349943,0
2013-01-18,92.842,93.583,92.492,92.842,291944,0
2013-01-22,92.842,94.368,92.813,93.468,255088,0
2013-01-23,93.202,94.121,92.897,93.221,407022,0
2013-01-24,93.44,95.087,93.382,94.006,213415,0
2013-01-25,94.091,94.574,93.819,94.121,470704,0
2013-01-28,94.255,94.519,93.343,94.044,185785,0
2013-01-29,94.101,96.489,93.876,96.229,324880,0
2013-01-30,96.169,96.499,94.653,94.803,315675,0
2013-01-31,94.338,94.84,93.391,93.534,370650,0
2013-02-01,94.274,94.812,93.138,93.184,258884,0
2013-02-04,92.739,93.628,92.217,92.424,220054,0
2013-02-05,92.509,93.109,91.668,92.926,446745,0
2013-02-06,92.35,94.121,91.638,93.979,290588,0
2013-02-07,93.675,93.895,91.259,92.246,245619,0
2013-02-08,92.795,93.334,92.341,93.1,132434,0
2013-02-11,97.073,97.073,91.403,92.907,430802,0
2013-02-12,92.749,93.95,91.45,93.25,442092,0
2013-02-13,93.553,94.738,93.231,94.293,453285,0
2013-02-14,94.358,95.163,93.988,95.068,515941,0
2013-02-15,94.821,96.598,94.748,95.77,299840,0
2013-02-19,96.189,97.502,96.071,96.674,552835,0
2013-02-20,96.568,96.607,93.05,93.43,436936,0
2013-02-21,93.1,93.43,91.848,92.739,467694,0
2013-02-22,93.506,94.955,92.539,92.926,460087,0
2013-02-25,93.305,93.305,89.547,89.649,395452,0
2013-02-26,90.805,91.184,89.044,90.397,584839,0
2013-02-27,90.445,92.253,90.445,91.513,351596,0
2013-02-28,91.881,93.557,91.531,92.405,429471,0
2013-03-01,91.473,94.46,91.311,93.631,397071,0
2013-03-04,93.317,94.336,93.317,94.097,275805,0
2013-03-05,94.709,97.141,94.431,96.549,296533,0
2013-03-06,96.874,97.937,96.549,97.141,316319,0
2013-03-07,97.002,98.564,96.665,98.387,494677,0
2013-03-08,99.085,99.88,98.633,99.78,1095730,0
2013-03-11,99.54,100.58,98.742,99.62,652748,0
2013-03-12,99.68,99.8,98.711,98.892,459871,0
2013-03-13,99.015,100.13,98.782,99.7,437796,0
2013-03-14,100.03,101.04,99.241,99.62,655568,0
2013-03-15,99.365,100.03,97.997,98.545,1059058,0
2013-03-18,98.3,99.89,97.778,98.862,445833,0
2013-03-19,99.095,99.93,97.729,97.987,376641,0
2013-03-20,98.742,98.742,97.957,98.241,471027,0
2013-03-21,97.758,98.192,97.298,97.532,415839,0
2013-03-22,98.094,98.882,97.502,97.68,1164754,0
2013-03-25,97.957,98.583,96.38,96.884,452224,0
2013-03-26,97.229,97.512,96.36,97.034,579457,0
2013-03-27,101.38,101.38,95.203,97.002,268442,0
2013-03-28,97.082,97.642,96.199,97.054,357185,0
2013-04-01,96.904,97.414,96.449,96.954,292341,0
2013-04-02,97.034,97.181,95.66,95.915,290734,0
2013-04-03,95.822,96.159,92.72,93.394,574377,0
2013-04-04,93.587,94.012,92.852,92.889,298144,0
2013-04-05,91.815,94.166,91.549,94.06,312875,0
2013-04-08,94.137,94.796,93.462,94.603,215117,0
2013-04-09,94.632,94.868,93.271,94.166,293093,0
2013-04-10,94.441,95.233,94.271,95.059,251475,0
2013-04-11,95.03,95.895,94.85,95.308,321415,0
2013-04-12,94.955,95.544,93.669,93.926,190726,0
2013-04-15,93.233,93.28,88.788,89.009,414348,0
2013-04-16,90.387,93.462,90.378,93.337,325777,0
2013-04-17,92.177,92.568,90.436,91.844,317549,0
2013-04-18,92.461,92.72,89.446,89.942,304927,0
2013-04-19,90.741,92.461,89.886,90.387,403376,0
2013-04-22,90.665,90.741,88.504,90.521,274732,0
2013-04-23,91.215,92.167,91.024,91.948,207277,0
2013-04-24,91.987,94.29,91.567,93.833,315368,0
2013-04-25,94.29,95.04,93.101,93.253,352296,0
2013-04-26,92.625,93.547,91.034,91.987,199928,0
2013-04-29,92.702,94.223,91.987,93.669,491138,0
2013-04-30,93.233,97.719,92.282,96.076,756352,0
2013-05-01,95.765,96.332,94.022,94.622,528760,0
2013-05-02,94.868,98.545,94.868,98.045,290729,0
2013-05-03,98.583,103.13,98.583,101.51,395419,0
2013-05-06,101.33,102.24,100.52,101.71,224487,0
2013-05-07,101.93,103.21,101.51,103.19,359728,0
2013-05-08,103.12,104.4,102.63,103.56,318677,0
2013-05-09,104.08,104.5,101.77,102.35,389659,0
2013-05-10,102.61,102.79,101.86,102.17,258283,0
2013-05-13,101.97,102.09,101.2,101.8,273227,0
2013-05-14,101.8,103.22,101.55,102.75,1278094,0
2013-05-15,102.72,104.42,102.4,104.18,544379,0
2013-05-16,104.09,105,104.03,104.57,573123,0
2013-05-17,104.98,106.1,104.77,105.52,514056,0
2013-05-20,105.26,106.83,105.25,106.63,482076,0
2013-05-21,106.48,107.49,105.89,106.53,295808,0
2013-05-22,105.97,108.13,102.61,103.38,562260,0
2013-05-23,101.93,103.04,101.19,102.98,571641,0
2013-05-24,102.52,104.16,101.56,102.96,423482,0
2013-05-28,104.74,105.43,104.04,104.61,546125,0
2013-05-29,103.93,104.55,102.63,104.11,527579,0
2013-05-30,104.42,105.78,103.68,105.57,344898,0
2013-05-31,104.93,105.94,104.03,104.12,430639,0
2013-06-03,104.06,104.79,102.06,103.78,441816,0
2013-06-04,103.81,105.17,101.45,102.16,510748,0
2013-06-05,101.54,101.99,99.95,99.98,265235,0
2013-06-06,99.96,101.74,99.015,101.73,481257,0
2013-06-07,102.12,102.91,100.97,101.8,233515,0
2013-06-10,102.11,104.51,100.76,104.11,394407,0
2013-06-11,102.04,103.86,101.34,102.4,215577,0
2013-06-12,103.45,103.86,101.2,101.62,146363,0
2013-06-13,102.03,104.63,101.6,104.55,281328,0
2013-06-14,104.66,105.25,103.92,104.48,206668,0
2013-06-17,105.62,105.85,104.24,104.83,196830,0
2013-06-18,105.06,105.07,103.9,104.77,146300,0
2013-06-19,104.75,105.36,103.2,103.2,338896,0
2013-06-20,101.65,101.97,99.66,100.28,411199,0
2013-06-21,101.04,101.04,96.509,96.607,627375,0
2013-06-24,95.122,95.122,92.754,93.622,653390,0
2013-06-25,94.79,95.61,93.862,95.189,383833,0
2013-06-26,96.276,96.519,94.557,94.893,352557,0
2013-06-27,95.753,96.36,95.016,96.075,274841,0
2013-06-28,95.999,96.459,93.862,93.976,456392,0
2013-07-01,94.815,97.063,94.674,95.639,486364,0
2013-07-02,95.511,96.884,93.251,93.557,230412,0
2013-07-03,92.229,93.354,92.019,92.267,371615,0
2013-07-05,93.461,93.586,92.077,92.811,451491,0
2013-07-08,93.947,94.576,92.944,93.518,503562,0
2013-07-09,94.013,97.101,93.49,96.617,510683,0
2013-07-10,96.479,99.395,96.257,99.005,643081,0
2013-07-11,100.85,101.11,99.345,100.26,409252,0
2013-07-12,100.65,101.11,99.455,100.71,304324,0
2013-07-15,100.65,102.16,99.91,100.25,236114,0
2013-07-16,100.21,100.96,98.752,99.085,204451,0
2013-07-17,99.281,100.61,98.921,100.06,327981,0
2013-07-18,99.78,101.63,99.78,101.22,204519,0
2013-07-19,101,102.02,100.92,101.63,155199,0
2013-07-22,101.54,102.08,100.81,101.01,201219,0
2013-07-23,101.35,101.8,100.66,100.75,252878,0
2013-07-24,101.11,101.11,99.241,100.02,250475,0
2013-07-25,99.9,100.07,97.404,97.858,297226,0
2013-07-26,97.249,98.995,97.249,98.623,181159,0
2013-07-29,98.104,98.358,96.656,96.836,250103,0
2013-07-30,93.785,98.358,91.321,96.075,1090482,0
2013-07-31,96.276,97.131,94.799,95.102,591023,0
2013-08-01,97.091,99.075,95.102,97.201,709041,0
2013-08-02,96.992,97.719,96.129,96.636,249553,0
2013-08-05,96.568,96.568,95.305,96.351,324416,0
2013-08-06,95.676,95.676,94.482,94.854,224297,0
2013-08-07,94.53,95.131,93.805,94.377,365031,0
2013-08-08,95.199,95.763,93.631,94.283,532781,0
2013-08-09,94.216,95.266,93.05,94.703,292959,0
2013-08-12,94.273,96.009,93.776,94.434,329701,0
2013-08-13,94.434,94.586,93.537,93.901,298480,0
2013-08-14,94.052,94.235,93.241,93.605,238658,0
2013-08-15,91.827,92.496,91.007,91.331,429341,0
2013-08-16,91.416,92.181,90.997,91.912,247993,0
2013-08-19,91.705,92.773,91.302,92.306,297734,0
2013-08-20,92.467,95.257,91.847,94.293,354776,0
2013-08-21,93.966,94.415,91.884,92.944,420683,0
2013-08-22,93.335,94.606,93.146,94.023,141936,0
2013-08-23,94.387,95.276,92.059,92.886,161085,0
2013-08-26,92.859,92.867,91.876,92.408,243678,0
2013-08-27,91.263,92.486,91.054,91.827,258106,0
2013-08-28,91.79,93.222,91.361,91.941,156996,0
2013-08-29,91.941,93.026,91.109,91.368,252367,0
2013-08-30,91.319,92.259,90.552,92.097,551791,0
2013-09-03,92.795,93.793,90.379,91.176,613546,0
2013-09-04,90.831,91.704,90.772,91.003,401855,0
2013-09-05,91.231,91.405,90.369,91.012,443123,0
2013-09-06,91.733,92.43,90.639,91.003,603822,0
2013-09-09,91.09,92.9,91.06,92.758,455205,0
2013-09-10,93.706,95.489,92.948,95.233,392841,0
2013-09-11,95.412,96.36,95.27,95.72,253457,0
2013-09-12,95.526,95.96,95.173,95.807,333098,0
2013-09-13,95.556,95.77,93.619,95.309,246732,0
2013-09-16,96.102,96.257,94.435,94.734,403251,0
2013-09-17,94.617,94.924,94.012,94.319,316942,0
2013-09-18,94.426,94.943,93.735,94.808,639680,0
2013-09-19,95.028,95.797,93.745,94.108,438659,0
2013-09-20,94.8,94.895,92.23,92.268,617210,0
2013-09-23,91.166,92.43,91.166,92.307,296302,0
2013-09-24,92.336,93.725,91.559,92.182,246014,0
2013-09-25,92.192,93.964,91.549,93.114,173148,0
2013-09-26,93.38,94.387,92.536,93.266,185158,0
2013-09-27,92.978,93.256,92.23,92.948,185488,0
2013-09-30,92.162,94.339,92.069,94.128,507830,0
2013-10-01,94.349,95.969,94.002,95.566,636597,0
2013-10-02,94.531,95.338,94.188,95.318,230688,0
2013-10-03,95.309,95.441,92.527,93.918,542812,0
2013-10-04,93.783,94.368,93.189,93.803,231664,0
2013-10-07,92.918,94.283,92.479,93.832,235152,0
2013-10-08,93.9,93.9,91.329,91.329,365012,0
2013-10-09,91.185,92.124,90.141,90.888,420160,0
2013-10-10,92.182,93.284,91.684,92.691,333007,0
2013-10-11,92.9,94.598,91.912,93.803,200639,0
2013-10-14,93.439,94.089,92.383,94.071,218402,0
2013-10-15,93.706,93.706,91.674,92.105,225850,0
2013-10-16,92.201,93.133,92.029,92.439,217578,0
2013-10-17,92.087,93.85,91.866,93.38,278734,0
2013-10-18,93.803,93.956,93.311,93.496,179528,0
2013-10-21,93.793,93.908,92.918,93.448,165048,0
2013-10-22,94.148,96.044,94.148,95.644,395756,0
2013-10-23,95.615,96.159,93.88,93.956,277286,0
2013-10-24,93.813,94.792,93.774,94.444,422017,0
2013-10-25,95.078,95.654,94.588,95.644,395475,0
2013-10-28,95.644,96.43,94.856,95.526,394093,0
2013-10-29,95.846,96.276,94.972,95.299,317059,0
2013-10-30,95.489,95.489,93.984,94.914,347648,0
2013-10-31,94.914,95.385,93.745,94.051,297758,0
2013-11-01,95.74,95.74,92.91,94.549,361851,0
2013-11-04,94.924,100.25,94.924,98.525,1371728,0
2013-11-05,98.075,98.358,95.94,96.053,463178,0
2013-11-06,96.674,96.674,94.914,95.431,402558,0
2013-11-07,99.62,101.64,96.38,96.787,950984,0
2013-11-08,96.656,96.874,94.828,96.558,713168,0
2013-11-11,96.489,96.944,95.779,96.323,262520,0
2013-11-12,95.901,96.408,94.695,95.318,403722,0
2013-11-13,95.096,97.044,94.752,96.39,519693,0
2013-11-14,96.704,98.348,94.972,98.085,460855,0
2013-11-15,93.706,102.11,92.833,98.603,281920,0
2013-11-18,99.105,99.181,96.846,97.22,297646,0
2013-11-19,96.665,98.045,96.459,96.944,216839,0
2013-11-20,97.522,97.632,95.882,96.351,159566,0
2013-11-21,96.129,96.864,95.978,96.267,249582,0
2013-11-22,95.891,96.351,94.339,95.154,557018,0
2013-11-25,95.048,95.77,93.908,94.051,671569,0
2013-11-26,93.677,94.963,93.564,94.148,409586,0
2013-11-27,98.852,98.852,93.129,93.715,1910398,0
2013-11-29,93.724,93.724,92.656,92.963,296735,0
2013-12-02,92.771,94.746,92.432,94.206,519770,0
2013-12-03,93.821,94.274,92.472,93.627,450246,0
2013-12-04,92.953,93.695,91.942,92.819,345936,0
2013-12-05,92.329,93.581,91.837,92.06,446388,0
2013-12-06,93.166,94.542,93.166,93.618,474801,0
2013-12-09,94.255,95.188,93.782,94.746,560710,0
2013-12-10,94.523,95.003,93.436,93.454,364450,0
2013-12-11,93.176,93.541,92.154,92.743,543098,0
2013-12-12,92.423,93.454,91.942,92.943,471428,0
2013-12-13,93.387,94.04,92.914,93.387,588632,0
2013-12-16,93.61,93.724,91.972,92.088,564782,0
2013-12-17,91.713,92.357,91.211,91.511,671781,0
2013-12-18,91.539,93.3,91.153,93.002,1116445,0
2013-12-19,92.904,93.204,92.367,92.405,991015,0
2013-12-20,93.002,93.05,92.376,92.587,830831,0
2013-12-23,93.377,93.627,92.309,93.09,589150,0
2013-12-24,93.1,93.743,92.894,93.61,219503,0
2013-12-26,93.811,94.716,93.791,94.359,146738,0
2013-12-27,94.494,95.457,94.319,95.37,237153,0
2013-12-30,95.641,97.063,95.129,96.44,399421,0
2013-12-31,96.944,97.512,96.092,96.22,309383,0
2014-01-02,95.833,96.449,95.062,95.833,408423,0
2014-01-03,95.747,96.827,95.428,95.679,162292,0
2014-01-06,96.489,96.489,94.956,95.023,296405,0
2014-01-07,95.641,97.034,95.246,97.034,478941,0
2014-01-08,97.191,99.66,96.568,99.58,972769,0
2014-01-09,99.53,101.24,98.28,101.08,749676,0
2014-01-10,101.22,101.92,101.05,101.9,523108,0
2014-01-13,102.06,102.84,100.83,101.32,809189,0
2014-01-14,101.57,103.24,100.5,102.9,571673,0
2014-01-15,103.12,105,102.78,104.04,659863,0
2014-01-16,103.9,105.17,103.9,104.54,433999,0
2014-01-17,104.7,104.88,103.79,104.13,473687,0
2014-01-21,104.62,105.49,104.18,105.39,505610,0
2014-01-22,105.58,105.65,104.34,104.37,414791,0
2014-01-23,103.79,106.2,103.79,105.1,556215,0
2014-01-24,105.32,110.72,98.457,100.43,2964592,0
2014-01-27,100.15,100.86,98.123,98.975,1202291,0
2014-01-28,101.05,105.59,100.17,102.78,4672139,0
2014-01-29,105.62,105.62,100.88,103.98,1156512,0
2014-01-30,104.93,105.04,102.18,103.76,1106875,0
2014-01-31,102.07,106.11,101.89,104.95,1321853,0
2014-02-03,104.35,104.94,100.17,100.53,1311616,0
2014-02-04,101.46,103.3,100.59,102.19,1016774,0
2014-02-05,101.03,103.14,100.84,102.47,556141,0
2014-02-06,103.3,109.03,102.71,108.37,1768515,0
2014-02-07,108.75,109,107.23,108.35,847858,0
2014-02-10,108.27,111.75,107.92,109.55,1284078,0
2014-02-11,109.56,110.85,109.12,110.57,704556,0
2014-02-12,110.72,112.13,110.63,111.3,697350,0
2014-02-13,110.3,112.32,110.08,111.58,533073,0
2014-02-14,111.35,114.08,110.97,114.06,727715,0
2014-02-18,114.67,115.55,113.06,114.11,595921,0
2014-02-19,114,116.08,111.39,111.61,597054,0
2014-02-20,112.28,112.82,111.36,112.54,530544,0
2014-02-21,112.79,113.67,112.35,112.91,291652,0
2014-02-24,112.96,113.71,112.36,112.36,427024,0
2014-02-25,112.67,114.32,111.9,113.77,421694,0
2014-02-26,115.25,118.42,113.97,116.98,815605,0
2014-02-27,115.56,118.7,115.56,118.45,464035,0
2014-02-28,118.35,119.47,117.1,117.84,654919,0
2014-03-03,117.01,118.13,116.37,117.86,437133,0
2014-03-04,118.96,119.79,116.54,117.81,1124371,0
2014-03-05,117.34,117.85,116.43,116.91,642186,0
2014-03-06,117.26,117.82,116.5,116.77,585024,0
2014-03-07,117.24,119.76,116.18,119.7,709938,0
2014-03-10,118.93,119.22,117.52,118.76,501075,0
2014-03-11,118.47,119.7,117.6,118.1,354805,0
2014-03-12,117.27,118.99,117.12,118.89,439335,0
2014-03-13,119.56,119.56,116.58,117.32,301658,0
2014-03-14,117.32,118.95,116.63,118.15,278997,0
2014-03-17,118.92,119.77,118.48,118.87,269003,0
2014-03-18,119.54,122.11,118.81,122.03,660226,0
2014-03-19,122.79,123.41,121.8,122.4,737496,0
2014-03-20,121.75,122.98,121.44,122.66,535542,0
2014-03-21,123.8,124.2,121.14,122.18,980871,0
2014-03-24,122.99,122.99,118.68,119.41,644319,0
2014-03-25,120.38,122.51,120.1,122.45,528641,0
2014-03-26,123.03,123.64,120.92,121.16,591760,0
2014-03-27,120.79,122.03,119.5,121.36,370882,0
2014-03-28,121.81,124.42,121.81,122.63,606540,0
2014-03-31,123.46,124.54,123.09,123.97,623215,0
2014-04-01,124.37,125.08,122.94,123.73,786881,0
2014-04-02,123.71,124.02,121.81,122.57,966803,0
2014-04-03,123.19,124.59,120.43,120.45,1464818,0
2014-04-04,120.52,125.55,120.52,123.35,1703259,0
2014-04-07,122.54,123.53,116.16,117.91,1477857,0
2014-04-08,118.08,119.67,117.13,118.74,1462957,0
2014-04-09,119.07,122.79,118.88,122.19,1568549,0
2014-04-10,122.48,124.26,121.29,122.49,2214372,0
2014-04-11,121.54,122.58,119.54,120.16,623497,0
2014-04-14,120.94,122.48,119.84,120.79,593227,0
2014-04-15,120.79,121.74,118.9,120.73,662945,0
2014-04-16,121.54,122.38,120.64,122.03,460074,0
2014-04-17,122.03,122.14,121.05,121.28,575525,0
2014-04-21,121.58,122.86,120.81,122.42,945647,0
2014-04-22,121.93,124.05,121.93,123.66,740896,0
2014-04-23,123.6,123.6,121.71,122.51,416804,0
2014-04-24,123.74,123.74,120.34,122.32,470542,0
2014-04-25,121.85,121.85,118.7,119.42,448100,0
2014-04-28,118.86,119.42,111.55,112.91,1867380,0
2014-04-29,114.91,120.23,111.71,120.12,1239263,0
2014-04-30,119.77,121.23,118.19,120.1,819744,0
2014-05-01,119.9,124.74,119.9,121.24,629227,0
2014-05-02,121.48,123.5,121.25,121.94,774789,0
2014-05-05,120.67,121.81,119.46,121.49,766054,0
2014-05-06,120.94,122.73,119.77,119.86,628638,0
2014-05-07,119.99,120.7,117.43,118.27,664982,0
2014-05-08,118.16,119.51,115.57,115.85,789378,0
2014-05-09,115.45,115.92,113.6,114.88,665448,0
2014-05-12,115.4,119.25,114.97,118.32,478146,0
2014-05-13,117.85,119.02,116.29,116.39,339097,0
2014-05-14,116.24,116.64,114.85,114.92,312350,0
2014-05-15,114.89,114.89,111.62,113.99,563728,0
2014-05-16,114.31,116.16,113.78,115.25,342978,0
2014-05-19,114.64,116.68,114.44,115.49,451765,0
2014-05-20,114.93,115.64,111.96,113.52,504685,0
2014-05-21,113.98,115.49,113.61,114.63,589235,0
2014-05-22,114.83,117.06,114.26,116.87,414912,0
2014-05-23,116.64,119.62,116.36,119.5,415554,0
2014-05-27,119.71,120.93,119.68,120.04,289853,0
2014-05-28,121.05,122.05,119.77,119.82,320558,0
2014-05-29,121.45,121.45,118.15,119.76,355915,0
2014-05-30,119.94,120.02,117.91,119,413712,0
2014-06-02,118.97,120.4,117.99,118.88,380123,0
2014-06-03,118.24,118.84,116.9,117.63,411024,0
2014-06-04,117.16,118.92,116.7,118.84,430943,0
2014-06-05,119.04,123.98,118.7,122.98,715366,0
2014-06-06,123.7,125.05,122.72,124.7,359332,0
2014-06-09,124.37,125.52,123.41,124.01,310982,0
2014-06-10,124,126.78,123.6,126.64,390271,0
2014-06-11,125.92,126.95,124.59,125.13,299375,0
2014-06-12,125.32,126.09,123.95,124.09,390803,0
2014-06-13,124.4,128.03,123.98,128.01,671177,0
2014-06-16,127.28,129.3,126.35,126.94,455070,0
2014-06-17,127.44,128.02,125.66,126.72,567879,0
2014-06-18,126.96,130.63,126.29,129.97,773212,0
2014-06-19,130.03,130.3,128.64,129.93,272663,0
2014-06-20,129.84,130.79,128.63,130.74,675298,0
2014-06-23,131.77,132.14,129.36,129.67,621867,0
2014-06-24,128.92,129.43,126.95,127.34,694329,0
2014-06-25,127.37,127.82,126.6,126.89,463466,0
2014-06-26,127.26,127.39,125.31,126.1,380440,0
2014-06-27,125.43,128.5,125.43,128.14,784720,0
2014-06-30,129.73,129.86,126.01,127.97,5134766,0
2014-07-01,129.16,130.47,127.92,127.92,19074950,0
2014-07-02,125.97,125.97,122.39,123.14,2479600,0
2014-07-03,123.98,124.88,122.52,122.76,1138990,0
2014-07-07,121.81,122.51,120.59,121.34,1509653,0
2014-07-08,120.91,123.41,120.76,122.51,1481529,0
2014-07-09,122.68,123.84,121.83,123.81,1460463,0
2014-07-10,123.4,125.57,122.98,125.3,1310287,0
2014-07-11,127.29,127.29,123.79,125.14,934695,0
2014-07-14,125.4,125.64,124.35,125.49,628401,0
2014-07-15,125.37,126.08,125.25,125.49,684423,0
2014-07-16,125.97,125.97,124.58,125.71,888011,0
2014-07-17,124.76,125.83,123.93,124.2,592860,0
2014-07-18,124.17,127.56,123.65,126.49,1201295,0
2014-07-21,125.64,126.1,123.65,123.91,722135,0
2014-07-22,125.59,126.17,125.39,126.04,726806,0
2014-07-23,125.58,127.7,125.17,127.55,611105,0
2014-07-24,127.32,128.55,126.58,127.82,876905,0
2014-07-25,127.11,127.74,125.97,126.85,658689,0
2014-07-28,126.7,127.59,124.63,124.86,914177,0
2014-07-29,128.04,128.62,125.05,125.19,1706025,0
2014-07-30,126.17,127.97,123.85,124.55,1198481,0
2014-07-31,123.78,123.95,119.84,120.38,1686611,0
2014-08-01,120.15,123,119.82,121.86,1067008,0
2014-08-04,122.2,123.08,121.52,122.84,542198,0
2014-08-05,122.04,124.39,121.96,122.69,882673,0
2014-08-06,122.06,123.17,121.7,122.21,485606,0
2014-08-07,122.91,123.68,121.29,121.9,629294,0
2014-08-08,122.02,123.41,121.78,123.19,867439,0
2014-08-11,123.66,123.86,122.05,122.1,886220,0
2014-08-12,121.71,122.78,120.88,121.7,597450,0
2014-08-13,122.55,122.81,121.91,122.59,564324,0
2014-08-14,123.03,123.62,122.15,123.54,642056,0
2014-08-15,123.76,124.03,122.05,122.94,484680,0
2014-08-18,123.56,124.19,122.99,124.01,554589,0
2014-08-19,124.39,125.72,124.39,125.16,705016,0
2014-08-20,124.57,125.25,124.2,125.21,497553,0
2014-08-21,125.48,125.48,124.56,125.16,647511,0
2014-08-22,124.79,125.71,124.27,125.2,530201,0
2014-08-25,125.47,125.95,124.94,125.3,502708,0
2014-08-26,125.67,127.76,125.32,126.69,1052391,0
2014-08-27,126.94,127.34,125.29,126.07,428542,0
2014-08-28,125.98,127.54,125.28,126.92,512078,0
2014-08-29,127.17,127.52,126.21,127.31,354335,0
2014-09-02,127.42,127.42,125.26,126.19,750482,0
2014-09-03,127.43,127.75,124.7,125.84,735828,0
2014-09-04,126.12,128.21,125.83,127.1,798439,0
2014-09-05,127.18,129.09,126.67,128.5,954508,0
2014-09-08,128.56,129.29,127.17,127.83,860660,0
2014-09-09,127.75,128.28,126.47,127.27,700750,0
2014-09-10,127.1,127.65,126.11,127.12,600929,0
2014-09-11,126.48,127.69,126.48,127.64,627766,0
2014-09-12,127.48,127.61,124.67,125.59,713394,0
2014-09-15,125.63,125.63,124.4,124.49,509072,0
2014-09-16,124.44,125.13,123.32,124.79,378704,0
2014-09-17,125.48,126.67,124.47,124.82,797877,0
2014-09-18,125.74,125.74,123.92,124.71,780986,0
2014-09-19,124.74,125.23,123.64,124.85,1556326,0
2014-09-22,124.62,126.24,124.32,125.03,818819,0
2014-09-23,124.17,126.49,123.7,126.37,1002939,0
2014-09-24,125.82,128.61,125.57,128.55,1336896,0
2014-09-25,128.59,128.7,126.53,126.98,698071,0
2014-09-26,126.84,127.88,126.21,127.08,571217,0
2014-09-29,125.7,126.82,125.32,126.06,512428,0
2014-09-30,126.6,126.89,124.77,125.34,600846,0
2014-10-01,125.07,125.07,121.03,121.9,1067934,0
2014-10-02,121.5,121.81,118.41,119.98,1191037,0
2014-10-03,120.31,120.97,119.27,119.45,615466,0
2014-10-06,119.56,120.03,116.63,117.55,1094497,0
2014-10-07,116.7,116.96,114.7,114.77,1041824,0
2014-10-08,114.5,115.47,111.43,115.37,1417108,0
2014-10-09,116.26,117.04,112.43,112.62,1343182,0
2014-10-10,112.35,112.85,108.95,108.98,1098950,0
2014-10-13,108.88,110.21,104.06,104.28,966912,0
2014-10-14,104.98,105.74,103.31,104.35,1261318,0
2014-10-15,102.62,106.83,102.16,106.25,1976133,0
2014-10-16,104.14,110.74,104.1,110.1,1327784,0
2014-10-17,112.03,115.02,111.41,114.42,1504071,0
2014-10-20,113.92,116.34,113.1,116.24,915151,0
2014-10-21,116.85,118.19,116.6,117.69,590855,0
2014-10-22,117.68,118.86,115.92,115.98,797069,0
2014-10-23,116.43,118.8,115.18,118.1,981959,0
2014-10-24,118.4,119.71,117.17,119.49,645618,0
2014-10-27,117.75,118.18,116.06,117.25,1660307,0
2014-10-28,111.64,116.1,108.65,113.64,3506455,0
2014-10-29,113.75,113.89,109,111.85,2772834,0
2014-10-30,111.22,113.45,110.94,112.18,988234,0
2014-10-31,113.44,114.05,112.55,113.66,962074,0
2014-11-03,114.46,114.89,113.36,114.2,900127,0
2014-11-04,113.98,114.21,112.14,113.86,1207340,0
2014-11-05,114.97,117.23,113.73,117.11,1229432,0
2014-11-06,117.61,119.42,117.26,119.37,882312,0
2014-11-07,119.46,120.85,119.3,120.34,652898,0
2014-11-10,120,121.49,120,121.36,542759,0
2014-11-11,121.17,122.82,121.13,122.06,594045,0
2014-11-12,121.76,123.56,121.31,122.8,595230,0
2014-11-13,122.71,123.44,120.59,121.15,570410,0
2014-11-14,120.76,123.1,120.76,122.94,400039,0
2014-11-17,122.66,123.15,121.49,122.26,481750,0
2014-11-18,122.48,124,122.26,123.93,624177,0
2014-11-19,124.25,124.9,122.8,124.61,574514,0
2014-11-20,123.88,125.95,123.32,125.06,470667,0
2014-11-21,126.8,127.72,126.11,126.59,763201,0
2014-11-24,127.2,127.2,126.28,126.64,484232,0
2014-11-25,126.92,128.02,123.63,123.78,942915,0
2014-11-26,124.19,124.98,120.98,122.4,861574,0
2014-11-28,122.12,122.12,116.96,117.05,629037,0
2014-12-01,116.56,116.72,112.48,112.8,1194381,0
2014-12-02,111.69,115.71,111.69,115.65,1057533,0
2014-12-03,115.26,118.91,115.26,116.95,938898,0
2014-12-04,117.21,118,116.23,116.61,445482,0
2014-12-05,116.27,117.11,114.65,115.04,516538,0
2014-12-08,114.46,114.85,110.25,110.95,1008809,0
2014-12-09,111.15,111.93,109.73,111.9,719171,0
2014-12-10,111.23,111.68,107.52,108.76,1069087,0
2014-12-11,109.05,110.91,108.24,108.68,1176688,0
2014-12-12,108.81,108.87,104.74,104.74,870369,0
2014-12-15,105.45,106.41,102.15,102.21,817460,0
2014-12-16,100.98,105.5,100.52,103.96,1335801,0
2014-12-17,104.46,108.58,103.78,108.49,960000,0
2014-12-18,109.72,112.57,108.96,112.53,964583,0
2014-12-19,113.33,116.53,112.31,116.28,1642464,0
2014-12-22,116.75,116.75,110.77,111.18,1312113,0
2014-12-23,111.59,111.6,108.7,109.02,799978,0
2014-12-24,109.46,110.18,108.19,108.92,458277,0
2014-12-26,109.19,110.36,108.66,108.72,350377,0
2014-12-29,108.66,109.59,108.11,109.17,464308,0
2014-12-30,108.91,109.17,107.26,108.14,535655,0
2014-12-31,108.78,109.83,107.58,107.58,399355,0
2015-01-02,108.86,109.87,106.9,108.09,490767,0
2015-01-05,107.17,107.54,103.13,103.69,688767,0
2015-01-06,103.7,105.25,101.56,102.69,820339,0
2015-01-07,103.35,106.07,102.68,105.08,762393,0
2015-01-08,106.16,109.55,105.98,109.13,774491,0
2015-01-09,109.29,109.73,106.53,107.05,727743,0
2015-01-12,107.52,107.66,104.73,107.35,547353,0
2015-01-13,108.47,109.46,104.45,106.04,672090,0
2015-01-14,104.15,104.82,102.74,104.02,809373,0
2015-01-15,104.71,105.09,101.93,101.98,592624,0
2015-01-16,102.02,105.36,102.02,105.25,692775,0
2015-01-20,106.02,106.31,104.51,105.83,533554,0
2015-01-21,105.34,108.15,105.34,107.61,660608,0
2015-01-22,107.85,108.59,106.16,108.2,926094,0
2015-01-23,107.88,108.48,106.17,107.1,384576,0
2015-01-26,107.4,109.8,105.54,109.63,599559,0
2015-01-27,108.19,109.44,106.45,108.8,518424,0
2015-01-28,109.02,109.43,104.73,104.87,601152,0
2015-01-29,104.67,108.04,102.7,107.28,952662,0
2015-01-30,106.48,107.2,104.09,105.05,638777,0
2015-02-02,106.01,110.98,105.29,110.52,921703,0
2015-02-03,110.82,112.87,110.25,112.33,652552,0
2015-02-04,111.33,113.91,111.17,112.12,777971,0
2015-02-05,112.77,116.22,112.04,114.68,1167049,0
2015-02-06,114.59,116.1,114.44,115.03,903496,0
2015-02-09,115.13,117.45,114.3,116.18,1097394,0
2015-02-10,125.21,134.66,125.19,133.82,4042978,0
2015-02-11,134.18,141.04,134.1,136.59,2920664,0
2015-02-12,136.63,139.17,135.04,138.55,2007321,0
2015-02-13,139.43,142.59,138.98,141.61,1599132,0
2015-02-17,141.17,141.97,139.46,140.09,1228824,0
2015-02-18,139.92,142.45,139.64,141.33,1010654,0
2015-02-19,140.41,142.08,140.22,141.38,847809,0
2015-02-20,141.32,141.32,138.62,139.68,650603,0
2015-02-23,139.68,140.97,138.62,139.85,720065,0
2015-02-24,140.13,141.05,139.01,139.72,521081,0
2015-02-25,140.02,140.64,138.27,138.96,559354,0
2015-02-26,140.72,141.32,137.75,138.5,719305,0
2015-02-27,138.86,140.19,138.65,139.2,503536,0
2015-03-02,139.9,140.3,138.25,140.16,554270,0
2015-03-03,138.87,140.65,138.87,139.82,584948,0
2015-03-04,139.07,140.34,138.3,139.67,656123,0
2015-03-05,140.26,140.53,138.87,139.33,459472,0
2015-03-06,138.37,139.66,136.52,137.58,539850,0
2015-03-09,137.44,138.33,136.38,136.76,459881,0
2015-03-10,135.66,136.53,133.89,134.58,687212,0
2015-03-11,135.12,136.59,133.8,135.82,530135,0
2015-03-12,137.29,140.48,137,140.3,884478,0
2015-03-13,140.02,140.26,137.01,138.68,703166,0
2015-03-16,139.12,140.41,138.42,139.24,585254,0
2015-03-17,138.51,139.97,137.56,139.22,462641,0
2015-03-18,138.75,140.07,135.94,139.36,720449,0
2015-03-19,138.13,139.21,134.76,135.61,808291,0
2015-03-20,136.83,138.48,135.35,135.44,831201,0
2015-03-23,135.44,138.22,135.44,136.51,579631,0
2015-03-24,136.81,138.51,136.72,137.58,384307,0
2015-03-25,138.11,138.77,135.61,136.85,717278,0
2015-03-26,136.83,140.12,136.23,138.99,844802,0
2015-03-27,138.69,139.82,137.5,138.6,632706,0
2015-03-30,139.59,139.74,138.68,139.68,598243,0
2015-03-31,138.72,139.31,136.65,136.69,676793,0
2015-04-01,136.93,137.08,133.47,135.05,866174,0
2015-04-02,134.94,136.66,133.85,134.32,586688,0
2015-04-06,134.1,136.38,133.38,136.25,754501,0
2015-04-07,135.71,135.86,132.79,132.79,718976,0
2015-04-08,132.84,133.81,131.14,133.17,1018445,0
2015-04-09,133.19,134.23,132.38,133.98,354421,0
2015-04-10,133.73,135.54,133.73,135.47,390546,0
2015-04-13,135.29,136.11,134.66,134.95,458551,0
2015-04-14,135.12,135.94,133.73,135.14,597120,0
2015-04-15,135.74,140.12,135.47,139.05,698973,0
2015-04-16,138.81,139.03,137.6,138.88,626637,0
2015-04-17,137.48,137.62,135.7,137.13,592618,0
2015-04-20,137.45,137.87,136.3,136.86,677336,0
2015-04-21,137.16,137.38,135.24,135.32,417451,0
2015-04-22,135.6,136.6,132.91,134.2,608930,0
2015-04-23,134.33,136.17,133.73,135.19,784872,0
2015-04-24,135.76,135.76,133.96,135.47,375479,0
2015-04-27,135.44,135.59,132.71,132.9,651625,0
2015-04-28,132.48,133.75,131.98,133.08,659906,0
2015-04-29,132.31,134.96,132,133.28,817189,0
2015-04-30,137.34,143.12,134.56,139.51,1931045,0
2015-05-01,140.53,145.96,139.16,144.55,1730712,0
2015-05-04,144.81,147.07,144.73,145.1,910350,0
2015-05-05,144.83,145.79,143.32,143.63,787124,0
2015-05-06,143.96,147.3,142.17,145.78,1096777,0
2015-05-07,145.34,147.65,144.37,147.26,1070069,0
2015-05-08,149.62,152.35,148.5,151.46,1208552,0
2015-05-11,150.9,151.7,149.45,150.37,852163,0
2015-05-12,149.48,149.95,147.04,147.43,1438239,0
2015-05-13,148.85,152.17,148.85,150.56,1199655,0
2015-05-14,151.27,151.67,149.01,151.25,841121,0
2015-05-15,151.09,151.94,149.59,151.87,1090188,0
2015-05-18,151.56,152.53,149.64,151.86,620394,0
2015-05-19,151.64,152.45,149.64,150.84,412430,0
2015-05-20,151.28,151.28,148.79,150.1,621969,0
2015-05-21,149.8,152.06,149.66,151.16,703983,0
2015-05-22,150.72,151.11,148.01,148.93,1041250,0
2015-05-26,148.1,148.91,146.15,147.8,1415448,0
2015-05-27,148.04,149.81,147.48,149.51,1103221,0
2015-05-28,148.66,149.91,146.51,148.11,764607,0
2015-05-29,148.21,148.34,145.72,146.09,1242110,0
2015-06-01,146.58,147.07,143.49,144.18,1531826,0
2015-06-02,144.11,147.66,143.79,146.46,1863532,0
2015-06-03,146.19,147.22,143.32,144.96,1377969,0
2015-06-04,144.02,145.59,142.76,145.1,1286987,0
2015-06-05,144.44,147.07,143.39,145.2,1119611,0
2015-06-08,145.2,146.33,144.13,145.75,654102,0
2015-06-09,146.46,146.97,144.76,145.69,679785,0
2015-06-10,146.8,150.38,146.8,148.69,921047,0
2015-06-11,148.9,150.15,147.89,148.98,863548,0
2015-06-12,148.54,148.54,144.26,144.99,846772,0
2015-06-15,143.65,144.68,142,143.25,697043,0
2015-06-16,143.12,144.09,142.22,142.93,462654,0
2015-06-17,143.18,144.05,140.44,142.16,687964,0
2015-06-18,142.96,145.08,142,144.47,635334,0
2015-06-19,144.44,146.52,144.44,145.34,682354,0
2015-06-22,146.23,146.95,144.31,145.57,562305,0
2015-06-23,145.43,146.11,144.32,145.23,323582,0
2015-06-24,145.15,145.29,141.35,143.07,543435,0
2015-06-25,143.34,143.35,141.52,142.39,620747,0
2015-06-26,142.89,143.42,141.44,142.05,1348695,0
2015-06-29,141.04,143.23,139.08,139.36,524464,0
2015-06-30,140.28,141.12,138.72,138.75,736677,0
2015-07-01,139.77,141.82,139.53,141.03,698978,0
2015-07-02,141.69,142.47,140.37,141.17,533236,0
2015-07-06,139.49,142.25,139.13,141.63,821068,0
2015-07-07,141.56,143.12,138.78,142.2,901645,0
2015-07-08,141.18,144.2,139.92,141.77,853198,0
2015-07-09,143.31,146.06,143.1,143.89,728865,0
2015-07-10,145.25,150.34,145.25,149.91,914396,0
2015-07-13,151.41,152.11,149.67,150.35,566793,0
2015-07-14,150.05,150.87,148.76,148.89,729720,0
2015-07-15,148.36,148.55,146.68,147.99,591178,0
2015-07-16,148.42,152.31,148.3,150.77,576789,0
2015-07-17,152.08,154.64,151.47,153.48,1103904,0
2015-07-20,153.9,157.32,152.57,157.1,903585,0
2015-07-21,157.13,158.23,155.13,157.11,811277,0
2015-07-22,156.09,158.92,155.66,157.69,845445,0
2015-07-23,158.35,159.56,155.65,156.15,864213,0
2015-07-24,156.15,156.75,152.63,154.74,684190,0
2015-07-27,153.77,154.03,150.21,150.59,685822,0
2015-07-28,151.97,154.2,150,152.96,672868,0
2015-07-29,153.51,156.34,152.08,154.29,844629,0
2015-07-30,153.58,154.62,152.33,154.38,454598,0
2015-07-31,155.17,155.67,153.4,153.77,462756,0
2015-08-03,153.58,155.51,152.02,153.47,756683,0
2015-08-04,150.63,162.34,149.03,162.2,2159054,0
2015-08-05,163.45,169.22,162.68,166.82,1664781,0
2015-08-06,166.83,169.46,163.81,164.43,1042882,0
2015-08-07,164.91,165.89,162.51,164.3,554656,0
2015-08-10,165.88,169.65,165.62,168.62,619322,0
2015-08-11,167.34,169.47,166.74,167.65,805334,0
2015-08-12,166.46,169.37,165.89,169.23,876045,0
2015-08-13,169.13,170.04,167.09,168.77,529870,0
2015-08-14,168.62,171.81,167.98,171.6,820356,0
2015-08-17,172.08,172.58,169.73,171.69,508555,0
2015-08-18,171.52,174.12,170.52,172.23,448578,0
2015-08-19,171.47,171.66,166.46,167.55,651041,0
2015-08-20,166.27,167.52,162.87,163.68,544047,0
2015-08-21,162.05,163.27,156.72,158.49,989159,0
2015-08-24,149.98,159.22,140.35,151.78,1361365,0
2015-08-25,155.64,160.61,151.32,151.32,969065,0
2015-08-26,155.23,155.23,149.79,154.85,785369,0
2015-08-27,157.36,163.63,156.66,161.76,808013,0
2015-08-28,160.82,164.16,159.89,162.66,718653,0
2015-08-31,162.15,166.47,161.21,164.91,797507,0
2015-09-01,161.56,163.77,159.91,160.9,688738,0
2015-09-02,163.44,165.72,161.75,165.66,565316,0
2015-09-03,166.5,169.04,164.83,165.02,720892,0
2015-09-04,163.24,165.69,161.36,163.59,625858,0
2015-09-08,165.53,167.47,164.5,167.08,560736,0
2015-09-09,168.82,169.98,165.24,165.71,966715,0
2015-09-10,165.78,168.64,164.7,167.83,1081680,0
2015-09-11,167.11,168.83,165.4,168.52,972006,0
2015-09-14,168.56,172,166.98,169.92,1063174,0
2015-09-15,170.6,173.19,169.61,172.08,746436,0
2015-09-16,172.16,174.56,170.97,173.47,545678,0
2015-09-17,173.3,175.6,171.87,172.89,654404,0
2015-09-18,170.48,171.79,166.96,166.98,2102436,0
2015-09-21,168.21,170.51,167.75,168.63,655671,0
2015-09-22,166.48,166.48,160.99,163.17,978721,0
2015-09-23,163.71,164.15,155.84,158.68,1087085,0
2015-09-24,156.86,157.26,152.59,156.95,1206698,0
2015-09-25,158.44,159.4,155.19,156.65,821724,0
2015-09-28,155.27,155.54,149.21,150.11,1118133,0
2015-09-29,150.92,153.79,144.15,145.81,1535084,0
2015-09-30,147.36,149.74,144.68,149.34,1365775,0
2015-10-01,150.59,154.65,150.08,154.02,1592675,0
2015-10-02,153.93,160.37,152.32,160.28,1244695,0
2015-10-05,161.74,163.35,159.16,161.5,814804,0
2015-10-06,160.98,161.92,154.88,156.6,1182831,0
2015-10-07,157.76,159.14,154.77,157,1104281,0
2015-10-08,156.37,160.96,155.27,160.26,610491,0
2015-10-09,160.46,163.37,159.25,162.24,1042417,0
2015-10-12,162.17,163.06,158.9,159.24,554797,0
2015-10-13,158.02,159.33,151.62,152.45,1016778,0
2015-10-14,152.78,153.2,147.97,149.15,1003957,0
2015-10-15,150.06,150.12,145.09,146.66,2266252,0
2015-10-16,147.59,149.23,146.61,148.84,1680178,0
2015-10-19,147.69,149.03,142.82,145.88,1225805,0
2015-10-20,145.16,148.61,144.68,145.82,564617,0
2015-10-21,146.82,147.75,142.13,143.39,973228,0
2015-10-22,144.01,150.55,142.61,149.78,929679,0
2015-10-23,150.85,151.64,148.43,150.24,778379,0
2015-10-26,149.72,151.84,145.22,146.02,850112,0
2015-10-27,144.91,146.2,140.81,144.49,1081285,0
2015-10-28,145.33,151.51,144.65,150.22,901190,0
2015-10-29,149.23,151.48,147.26,149.08,653839,0
2015-10-30,149.74,153.1,148.79,152.49,1003040,0
2015-11-02,152.77,154.02,150.04,152.61,1075249,0
2015-11-03,148.16,148.83,135.92,139.67,4150234,0
2015-11-04,139.27,143.95,135.98,143.34,2207385,0
2015-11-05,142.85,152.85,140.82,152.67,2706826,0
2015-11-06,151.96,155.03,150.57,152.32,1200026,0
2015-11-09,152.33,152.34,147.63,149.54,1236393,0
2015-11-10,149.14,151.93,149.14,150.91,717737,0
2015-11-11,152.07,154.54,150.64,153.14,686296,0
2015-11-12,151.58,152.83,148.64,148.9,715091,0
2015-11-13,148.78,154.24,148.42,150.78,667677,0
2015-11-16,150.7,154.96,149.91,154.79,877484,0
2015-11-17,154.85,159.36,153.36,154.26,764338,0
2015-11-18,154.29,157.21,154.29,156.56,638168,0
2015-11-19,156.87,159.94,155.4,157.86,581902,0
2015-11-20,158.38,160.04,157.35,158.11,693216,0
2015-11-23,158.27,160.21,156.51,157.18,587192,0
2015-11-24,156.11,159.27,155.51,158.21,664930,0
2015-11-25,158.34,159.33,156.9,157.5,428363,0
2015-11-27,157.6,159.5,156.84,158.63,231526,0
2015-11-30,158.88,160.13,153.85,155.08,900969,0
2015-12-01,155.9,157.82,154.53,157,733381,0
2015-12-02,157.62,158.37,154.99,155.63,826504,0
2015-12-03,155.73,157.53,150.05,151.37,785941,0
2015-12-04,152.45,153.73,149.54,152.99,514680,0
2015-12-07,151.85,152.46,144.53,145.14,1160391,0
2015-12-08,143.41,148.46,142.64,146.37,739328,0
2015-12-09,146.22,147.58,140.92,142.34,741522,0
2015-12-10,141.75,144.25,139.18,141.53,1099698,0
2015-12-11,139.44,142.25,139.34,139.99,676363,0
2015-12-14,140.37,141.34,137.99,140.52,652155,0
2015-12-15,141.5,144.69,140.97,142.98,473372,0
2015-12-16,144.03,146.14,141.68,145.49,599834,0
2015-12-17,145.86,145.86,140.54,140.63,605011,0
2015-12-18,140.15,140.31,137.51,137.85,1094420,0
2015-12-21,138.29,139.29,137.25,138.93,554162,0
2015-12-22,139.35,140.05,137.02,137.78,788224,0
2015-12-23,139.32,141.8,137.6,140.84,945222,0
2015-12-24,140.84,141.34,139.94,140.23,107277,0
2015-12-28,139.76,140.41,136.32,137.75,457930,0
2015-12-29,138.93,140.05,136.95,138.59,526637,0
2015-12-30,138.55,138.99,135.07,135.27,516972,0
2015-12-31,134.9,137.05,134.19,134.57,612388,0
2016-01-04,132.6,134.01,130.38,133.81,1218792,0
2016-01-05,134.18,134.62,130.95,131.22,959820,0
2016-01-06,128.66,130.83,127.36,127.92,835300,0
2016-01-07,125.59,131.78,124.51,127.65,1376479,0
2016-01-08,128.1,128.48,123.76,124.27,904371,0
2016-01-11,124.89,125.67,122.12,122.9,1215208,0
2016-01-12,124.09,127.62,123.17,126.07,996128,0
2016-01-13,126.28,127.02,120.17,121.07,1266321,0
2016-01-14,121.48,123.36,119.78,121.79,917260,0
2016-01-15,119.09,123.83,117.83,122.86,885739,0
2016-01-19,124.11,124.62,116.2,117.44,1400426,0
2016-01-20,115.74,116.52,111.81,115.27,1623691,0
2016-01-21,115.71,117.59,113.92,116.62,1602776,0
2016-01-22,118.8,124.3,118.8,121.78,1045129,0
2016-01-25,120.97,121.56,114.94,115.63,890281,0
2016-01-26,116.78,118.05,114.65,117.88,966311,0
2016-01-27,118,120.5,116.39,118.25,669628,0
2016-01-28,119.62,120.96,115.97,116.71,510781,0
2016-01-29,117.42,124.73,116.05,123.72,1266927,0
2016-02-01,122.56,124.19,121.61,121.9,888231,0
2016-02-02,120.15,120.95,115.85,119.4,1142216,0
2016-02-03,121.08,121.62,116.25,119.52,980393,0
2016-02-04,120.24,124.7,120.24,122.58,1449947,0
2016-02-05,122.41,123.37,119.52,121.24,961472,0
2016-02-08,119.95,120.39,114.13,116.11,1163960,0
2016-02-09,111.4,131.62,106.71,126.98,3275228,0
2016-02-10,128.84,135.97,126.94,129.44,1938816,0
2016-02-11,126.3,131.51,124.83,127.49,1612509,0
2016-02-12,129.89,134.22,127.4,130.9,1158566,0
2016-02-16,132.34,134.38,129.31,133.41,956297,0
2016-02-17,134.37,140.48,132.42,136.86,1005794,0
2016-02-18,136.87,139.8,132.93,134.06,651405,0
2016-02-19,133.57,136.87,131.66,133.98,694117,0
2016-02-22,135.3,138.7,135.3,137.99,720739,0
2016-02-23,136.7,139.05,135.4,136.34,691027,0
2016-02-24,134.6,141.09,133.93,140.63,774685,0
2016-02-25,140.6,143.22,138.37,141.38,746649,0
2016-02-26,142.45,143.07,139.12,140.5,595885,0
2016-02-29,141,142.95,140.37,140.9,655257,0
2016-03-01,142.77,147.22,140.59,145,902535,0
2016-03-02,144.03,146.13,142.32,145.78,749736,0
2016-03-03,146.74,147.74,144.24,146.65,888529,0
2016-03-04,146.15,148.31,144.3,146.07,966768,0
2016-03-07,147.22,154.05,146.47,152.79,1391622,0
2016-03-08,151.38,152.77,149.23,150.37,900781,0
2016-03-09,150.96,151.68,149.33,150.89,659511,0
2016-03-10,151.62,152.86,149.08,151.55,614349,0
2016-03-11,153.8,155.51,152.75,154.7,586452,0
2016-03-14,153.9,154.18,150.73,152.73,661949,0
2016-03-15,150.6,152.46,149.47,151.38,506117,0
2016-03-16,150.45,153.29,149.52,152.2,500336,0
2016-03-17,152.06,155.09,150.92,154.04,716550,0
2016-03-18,154.53,155.67,152.83,154.95,919785,0
2016-03-21,154.64,155.38,152.75,154.27,401877,0
2016-03-22,153.59,155.61,153.59,153.97,407543,0
2016-03-23,152.73,154.39,150.96,152,496270,0
2016-03-24,151.19,151.95,148.95,151.83,642765,0
2016-03-28,151.83,152.6,150.21,152.05,469155,0
2016-03-29,151.38,153.17,150.41,152.38,522462,0
2016-03-30,153.66,153.76,150.27,152.98,594727,0
2016-03-31,152.83,158.27,152.6,157.6,1063074,0
2016-04-01,156.2,161.45,154.47,160.11,1100951,0
2016-04-04,159.56,159.56,156.61,158,588257,0
2016-04-05,156.93,159.23,155.93,157.46,661550,0
2016-04-06,157.32,163.09,157.03,161.88,931290,0
2016-04-07,160.46,161.12,158.68,160.02,725855,0
2016-04-08,161.45,166.13,161.23,164.19,733616,0
2016-04-11,165.59,166.21,162.02,162.14,453026,0
2016-04-12,162.25,163.06,160.97,161.89,564962,0
2016-04-13,163.03,163.36,160.03,163.36,679666,0
2016-04-14,163.03,163.76,161.41,163.36,342291,0
2016-04-15,163.03,163.78,161.81,163.64,466836,0
2016-04-18,163.39,166.75,162.73,166.31,575225,0
2016-04-19,166.27,167.28,164.26,165.6,512594,0
2016-04-20,165.81,169.1,164.86,167.73,574959,0
2016-04-21,167.9,169.2,166.5,166.69,328012,0
2016-04-22,167.45,169.68,166.36,168.55,376529,0
2016-04-25,168.73,168.96,166.6,167.51,311528,0
2016-04-26,168.24,169.44,167.02,168.2,523981,0
2016-04-27,168.72,171.4,167.45,170.48,717247,0
2016-04-28,169.45,171.11,167.66,168.03,385822,0
2016-04-29,167.71,168.13,165.37,167.21,824394,0
2016-05-02,168.14,170.53,167.21,170.09,567378,0
2016-05-03,169.38,173.6,167.75,171.12,923509,0
2016-05-04,169.92,171.97,163.29,167.43,1251530,0
2016-05-05,171.92,174.96,169.55,172.89,2232304,0
2016-05-06,172.85,176.29,169.53,175.79,1668263,0
2016-05-09,176.25,180.88,175.23,180.08,1384719,0
2016-05-10,180.28,186.43,180.22,185.61,1497521,0
2016-05-11,185.75,187.02,183.62,184.49,1261234,0
2016-05-12,186,187.47,183.27,184.54,843309,0
2016-05-13,184.2,186.03,181.54,182.52,934462,0
2016-05-16,183.63,185.96,183.2,184.34,643855,0
2016-05-17,183.96,184.64,182.26,184,694579,0
2016-05-18,182.77,184.94,182.45,183.51,932668,0
2016-05-19,182.33,183.26,181.03,182.71,925679,0
2016-05-20,184.1,185.91,182.98,184.95,561888,0
2016-05-23,185.12,187.64,184.47,186.54,486849,0
2016-05-24,186.92,189.01,185.63,188.33,644635,0
2016-05-25,189.72,191.56,188.71,190.85,721191,0
2016-05-26,190.59,191.13,188.57,189.41,752647,0
2016-05-27,188.96,190.47,188.19,189.94,793458,0
2016-05-31,191.01,191.18,185.07,187.15,1104629,0
2016-06-01,185.73,187.41,184.6,186.84,862144,0
2016-06-02,186.41,186.41,183.3,186.05,762206,0
2016-06-03,185.62,186.74,182.69,184.89,715519,0
2016-06-06,184.39,186.34,182.57,185.29,641195,0
2016-06-07,185.15,186.41,184,185.22,531064,0
2016-06-08,187.16,188.4,184.41,187.91,812895,0
2016-06-09,189.26,189.29,184.5,187.34,686815,0
2016-06-10,185.65,185.71,182.76,183.7,633347,0
2016-06-13,182.24,184.2,181.03,181.08,582567,0
2016-06-14,180.96,181.9,177.11,179.88,1026013,0
2016-06-15,180.79,184.09,180.26,181.83,561677,0
2016-06-16,180.97,182.07,178.93,181.47,707818,0
2016-06-17,181.02,181.47,179.13,180.95,882059,0
2016-06-20,182.66,185,182,182.28,760011,0
2016-06-21,182.42,182.75,180.9,181.98,528298,0
2016-06-22,182.09,182.61,180.4,182.07,494021,0
2016-06-23,183.89,186.11,183.08,186.1,731291,0
2016-06-24,180.51,189.86,179.28,186.07,2333312,0
2016-06-27,184.1,185.26,176.46,177.45,1072697,0
2016-06-28,179.7,181.54,177.42,179.08,795337,0
2016-06-29,181.44,183.82,180.76,183.37,573667,0
2016-06-30,184.22,190.21,183.24,190.1,874794,0
2016-07-01,189.82,190.5,184.83,187.24,1063248,0
2016-07-05,186.69,187.03,183.86,184.93,405582,0
2016-07-06,184.61,193.54,184.38,192.98,932801,0
2016-07-07,193.09,193.86,191.35,193.41,765150,0
2016-07-08,195.4,196.28,193.77,194.75,631357,0
2016-07-11,195.55,197.88,194.5,194.58,543479,0
2016-07-12,195.65,197.69,195.23,195.98,500404,0
2016-07-13,197.01,197.01,194,194.92,609349,0
2016-07-14,195.76,197.33,193.99,195.14,414425,0
2016-07-15,195.89,196.37,194.45,195.62,378966,0
2016-07-18,196.04,198.31,195.38,197.98,501542,0
2016-07-19,197.38,197.47,195.38,196.29,223115,0
2016-07-20,196.19,198.01,194.42,196.39,353255,0
2016-07-21,196.56,197.29,193.24,194.14,432237,0
2016-07-22,194,196.8,194,196.3,403125,0
2016-07-25,196.28,196.85,194.71,196.73,246512,0
2016-07-26,196.73,199.96,195.61,199.86,470183,0
2016-07-27,200.1,201.71,198.59,199.52,417667,0
2016-07-28,199.25,204.31,198.81,203.65,630659,0
2016-07-29,203.32,204.19,200.15,200.65,829137,0
2016-08-01,197.44,197.44,191.69,194.37,1139012,0
2016-08-02,191.77,197.52,190.61,196.54,895629,0
2016-08-03,196.03,198.99,196.03,198.15,531248,0
2016-08-04,197.81,197.81,195.27,196.51,375066,0
2016-08-05,196.97,197.29,195.25,196.36,272424,0
2016-08-08,196.54,199.33,195.64,198.44,423356,0
2016-08-09,198.36,199.39,196.2,197.86,341154,0
2016-08-10,198.54,199.18,197.17,198.26,260708,0
2016-08-11,198.48,199.1,196.2,196.58,512089,0
2016-08-12,196.99,197.07,193.92,194.51,515995,0
2016-08-15,194.52,199.11,193.94,197.47,544221,0
2016-08-16,197.43,197.43,194.06,194.88,367940,0
2016-08-17,194.85,194.91,188.61,191.96,660726,0
2016-08-18,192.06,193.81,190.35,192.34,381761,0
2016-08-19,191.69,192.58,189.14,190.35,644348,0
2016-08-22,189.81,193.6,187.47,193.14,581951,0
2016-08-23,193.78,194.78,192.48,193.21,441587,0
2016-08-24,192.33,193.95,191.46,193.51,342166,0
2016-08-25,193.75,193.83,188.91,189.34,608250,0
2016-08-26,189.56,190.48,185.51,186.42,602568,0
2016-08-29,186.8,189.27,186.8,187.72,452919,0
2016-08-30,188.13,188.67,186.26,187.36,486178,0
2016-08-31,186.07,186.07,180.24,181.61,1012648,0
2016-09-01,181.22,182.99,179.24,182.1,636310,0
2016-09-02,183.31,183.63,180.83,183.2,647616,0
2016-09-06,183.29,183.86,178.31,179.56,780658,0
2016-09-07,179.56,182,178.63,179.51,624980,0
2016-09-08,179.52,180.37,177.94,178.55,402682,0
2016-09-09,177.22,177.31,172.16,173.65,1201277,0
2016-09-12,173.47,178.96,172.74,178.5,1021563,0
2016-09-13,177.04,178.28,175.76,177.11,655714,0
2016-09-14,177.08,178.64,174.93,176.02,694497,0
2016-09-15,176.02,177.11,173.43,176.45,815060,0
2016-09-16,175.79,176.83,172.19,172.6,776367,0
2016-09-19,174.24,175.43,172.74,173.62,491468,0
2016-09-20,174.88,174.88,171.16,173.41,586814,0
2016-09-21,174.66,177.59,173.46,177.52,732174,0
2016-09-22,178.67,181.08,178.67,180.53,961744,0
2016-09-23,180.11,181.43,179.28,179.9,838130,0
2016-09-26,179.4,183.38,179.4,181.83,871453,0
2016-09-27,181.89,182.36,179.04,182.15,661957,0
2016-09-28,182.91,184.57,181.22,183.67,521884,0
2016-09-29,182.57,182.93,178.51,181.1,1003954,0
2016-09-30,181.1,182.05,177.3,177.72,1126445,0
2016-10-03,177.59,178.92,174.91,175.55,737366,0
2016-10-04,175.09,176.92,174.08,174.35,718283,0
2016-10-05,175.34,177,173.36,174.41,862345,0
2016-10-06,173.79,177.43,173.75,177.06,663986,0
2016-10-07,177.06,177.59,168.55,168.81,1227860,0
2016-10-10,169.39,171.27,168.56,169.94,880201,0
2016-10-11,167.18,168.92,167.01,167.88,1041234,0
2016-10-12,167.71,168.74,166.29,168.58,636036,0
2016-10-13,167.2,171.35,165.77,170.65,629316,0
2016-10-14,171.66,172.83,171.42,172.04,631416,0
2016-10-17,172.23,176.54,171.05,175.83,880999,0
2016-10-18,177.44,177.44,175.74,176.83,683842,0
2016-10-19,177.76,177.76,173.7,175.98,546310,0
2016-10-20,175.61,178.09,173.48,176.92,527178,0
2016-10-21,175.54,178.61,174.54,178.34,536945,0
2016-10-24,179.36,179.72,178.08,178.95,486023,0
2016-10-25,178.6,178.97,176.5,176.65,521190,0
2016-10-26,177.98,178.13,174.88,176.64,689764,0
2016-10-27,177.38,177.66,173.81,175.54,632555,0
2016-10-28,175.94,181.07,174.86,179.93,912620,0
2016-10-31,180.82,185.29,180.13,183.95,1470668,0
2016-11-01,186.94,193.48,186.94,191.41,2262356,0
2016-11-02,190.91,193.81,188.34,188.98,1302113,0
2016-11-03,189.15,189.45,185.46,187.01,649020,0
2016-11-04,187.53,192.99,187.12,190.86,721942,0
2016-11-07,193.86,196.87,192.17,196.75,887086,0
2016-11-08,196.75,200.65,195.36,200.46,986161,0
2016-11-09,212,226.27,212,223.65,3918891,0
2016-11-10,226.54,233.02,224.3,231.72,1906834,0
2016-11-11,232.69,233.59,221.88,227.97,1875680,0
2016-11-14,230.21,234.59,227.26,229.71,1623932,0
2016-11-15,228.13,230.18,223.91,227.42,1457193,0
2016-11-16,223.32,224.44,218.43,219.14,1695113,0
2016-11-17,219.07,221.28,215.97,219.36,1226434,0
2016-11-18,219.09,219.93,217.01,217.98,581259,0
2016-11-21,219,221.43,218.14,221.1,753931,0
2016-11-22,222.4,222.77,217.99,219.57,826579,0
2016-11-23,218.77,222.91,217.17,222.49,575359,0
2016-11-25,222.7,224.88,222.38,223.58,241467,0
2016-11-28,223.25,223.43,214.45,214.65,1166085,0
2016-11-29,214.25,218.26,214.18,217.24,869387,0
2016-11-30,219.3,222.34,217.41,218.19,675688,0
2016-12-01,218.87,220.24,217.74,219.62,923600,0
2016-12-02,219.3,222.49,218.41,221.96,827819,0
2016-12-05,223.35,223.53,220.83,222.25,685748,0
2016-12-06,222.92,224.33,219.29,224.03,478994,0
2016-12-07,224.69,228.71,223.19,228.53,694909,0
2016-12-08,228.89,230.91,227.38,229.39,609319,0
2016-12-09,230.1,231.2,226.81,229.82,484848,0
2016-12-12,228.97,229.35,221.74,222.4,730093,0
2016-12-13,223.49,225.67,218.6,220.91,646274,0
2016-12-14,220.58,224.31,218.72,220.53,579434,0
2016-12-15,220.71,222.51,218.69,220.13,591598,0
2016-12-16,220.71,223.01,218.7,219.11,767751,0
2016-12-19,219.09,221.88,217.46,221.39,525420,0
2016-12-20,221.05,226.91,219.76,224.73,510761,0
2016-12-21,224.73,226.18,223.42,224.15,535671,0
2016-12-22,223.19,224.56,222.06,222.86,385521,0
2016-12-23,223.67,224.9,220.5,223.81,255720,0
2016-12-27,225.17,229.24,225.17,227.87,411919,0
2016-12-28,228.97,232.41,223.75,224.86,487169,0
2016-12-29,224.69,226.23,222.92,223.55,439216,0
2016-12-30,225.03,225.3,219.5,220.25,425048,0
2017-01-03,222.2,224.33,218.24,222.04,757307,0
2017-01-04,221.95,226.36,221.52,225.05,668802,0
2017-01-05,224.84,228.32,223.81,225.21,653543,0
2017-01-06,224.77,224.93,218.26,218.57,822913,0
2017-01-09,218.61,220.32,217.24,218.1,647479,0
2017-01-10,218.79,221.18,217.98,219.28,591369,0
2017-01-11,220.36,220.95,218.52,220.66,418245,0
2017-01-12,220.85,221.21,215.55,218.65,615255,0
2017-01-13,218.36,220.33,217.79,219.39,481579,0
2017-01-17,219.67,219.67,215.85,218.59,639091,0
2017-01-18,218.87,224.58,218.14,224.06,626516,0
2017-01-19,224.62,226,223.72,224.45,731782,0
2017-01-20,225.8,227.83,225.17,226.43,616219,0
2017-01-23,227.28,228.53,224.2,226.04,610841,0
2017-01-24,227.88,234.21,227.07,233.15,731389,0
2017-01-25,236.19,241.88,236.18,240.59,1441080,0
2017-01-26,240.61,242.57,238.45,240.22,800697,0
2017-01-27,241.16,241.33,237.35,238.4,422841,0
2017-01-30,236.62,236.62,231.93,233.96,610348,0
2017-01-31,233.54,235.31,225.43,228.28,1157807,0
2017-02-01,229.95,230.88,227.23,229.17,653097,0
2017-02-02,228.16,229.04,225.74,227.27,606432,0
2017-02-03,228.54,231.98,227.29,229.58,493992,0
2017-02-06,229.53,230.22,228.37,229.25,527215,0
2017-02-07,222.58,227.68,220.05,225.31,1093014,0
2017-02-08,225.31,227.33,222.04,224.94,503348,0
2017-02-09,225.68,226.01,223.56,224.02,523134,0
2017-02-10,225.57,229.82,225.14,228.99,522711,0
2017-02-13,231.31,233.08,228.71,230.05,668217,0
2017-02-14,225.31,227.79,220.08,225.1,1566131,0
2017-02-15,223.36,224.98,218.69,220.71,1749624,0
2017-02-16,220.66,221.42,218.73,220.25,777045,0
2017-02-17,219.54,219.72,214.01,216.29,839910,0
2017-02-21,216.99,220.41,216.79,218.71,731366,0
2017-02-22,218.62,220.09,217.46,217.68,753595,0
2017-02-23,218.43,218.97,205.15,207.48,1924579,0
2017-02-24,205.89,210.1,204.91,208.83,991480,0
2017-02-27,209.27,218.43,207.75,214.01,827457,0
2017-02-28,214.4,218.07,212.69,214.7,1173728,0
2017-03-01,221.73,223.68,218.57,220.98,1173243,0
2017-03-02,221.04,221.1,216.75,218.17,713690,0
2017-03-03,218.06,220.98,215.11,216.84,680078,0
2017-03-06,215.09,216.85,212.75,213.84,756996,0
2017-03-07,213.68,214.12,208.18,209.11,842452,0
2017-03-08,208.77,211.45,208.77,210.03,579321,0
2017-03-09,209.59,212.06,205.06,207.35,612721,0
2017-03-10,208.55,212.31,207.78,211.98,710695,0
2017-03-13,211.53,214.33,210.93,214.09,554726,0
2017-03-14,212.08,212.67,208.49,210.85,502405,0
2017-03-15,211.62,214.38,208.81,213.19,555631,0
2017-03-16,213.68,213.79,208.37,209.55,660663,0
2017-03-17,210.18,212.3,208.78,211.12,574565,0
2017-03-20,211.2,211.2,208.68,210.29,366474,0
2017-03-21,211.25,211.77,206.78,208.27,528397,0
2017-03-22,207.69,212.26,206.19,211.71,718396,0
2017-03-23,211.55,213.83,209.37,212.66,674788,0
2017-03-24,212.32,212.41,205.69,206.43,815301,0
2017-03-27,203.04,207.41,200.99,206.23,721683,0
2017-03-28,205.7,211.2,205.7,209.1,770970,0
2017-03-29,210.33,213.89,209.18,213.43,594059,0
2017-03-30,212.83,215.94,210.12,210.74,708746,0
2017-03-31,213.17,218.22,212.25,217.4,931208,0
2017-04-03,217.35,217.78,211.96,213.59,636753,0
2017-04-04,213.46,215.29,211.82,215.17,452095,0
2017-04-05,215.56,218.13,213.8,214.14,836263,0
2017-04-06,214,217.5,213.27,217.36,851719,0
2017-04-07,217.85,222.68,217.85,220.55,877607,0
2017-04-10,220.67,221.16,218.7,219.45,399573,0
2017-04-11,218.98,219.35,213.24,218.74,535923,0
2017-04-12,217.95,217.95,210.93,211.96,789423,0
2017-04-13,211.48,212.48,209.27,209.29,498287,0
2017-04-17,209.75,212.02,209.34,211.86,458372,0
2017-04-18,210.25,212.34,208.61,209.91,311327,0
2017-04-19,210.93,213.04,209.91,210.34,486216,0
2017-04-20,211.8,217.99,211.14,216.44,476324,0
2017-04-21,216.73,219.13,215.61,218.04,563310,0
2017-04-24,220.62,222.7,218.06,221.94,555896,0
2017-04-25,223.17,223.95,221.2,222.63,658288,0
2017-04-26,222.68,222.94,219.94,220.29,489682,0
2017-04-27,220.14,223.12,218.02,222.48,531067,0
2017-04-28,222.28,223.02,218.93,219.33,544456,0
2017-05-01,220.64,225.58,219.05,222,992872,0
2017-05-02,231.27,242.44,230.1,238.92,1767281,0
2017-05-03,237.47,243.37,236.18,238.04,747072,0
2017-05-04,238.31,241.51,236.02,236.07,927773,0
2017-05-05,237.5,237.59,234.59,236.62,458036,0
2017-05-08,235.93,235.93,232.33,233.38,390497,0
2017-05-09,233.75,236.07,231.94,232.93,414341,0
2017-05-10,234.83,238.2,232.88,233.37,791803,0
2017-05-11,232.7,233.55,227.77,232.85,583822,0
2017-05-12,231.35,232.36,229.05,229.64,407477,0
2017-05-15,230.43,234.51,229.67,234.28,504649,0
2017-05-16,234.28,234.72,231.12,232.12,432755,0
2017-05-17,228.46,228.46,222.99,223.9,988098,0
2017-05-18,222.64,229.19,220.57,228.39,776515,0
2017-05-19,229.49,231.25,227.17,227.5,474482,0
2017-05-22,228.41,231.5,228.11,230.86,442324,0
2017-05-23,231.14,232.78,228.83,230.16,399594,0
2017-05-24,229.96,231.27,224.4,226.52,503303,0
2017-05-25,227.4,230.21,227.08,228.64,383751,0
2017-05-26,227.8,228.42,225.86,226.87,337571,0
2017-05-30,225.82,228.05,224.21,226.25,441305,0
2017-05-31,226.28,226.37,222.55,223.64,625310,0
2017-06-01,223.71,228.5,221.89,227.49,549723,0
2017-06-02,227.6,229.18,225.63,226.08,368060,0
2017-06-05,225.86,227.78,225.55,227.21,343550,0
2017-06-06,226.57,228.77,224.89,225.21,417026,0
2017-06-07,225.45,229.51,225.45,227.06,447062,0
2017-06-08,227.63,234.59,225.59,231.63,630845,0
2017-06-09,232.63,235.47,231.64,234.34,479396,0
2017-06-12,233.14,234.22,229.15,231.63,361592,0
2017-06-13,232.17,235.94,232.01,235.1,355765,0
2017-06-14,235.1,236.36,228.67,230.44,397885,0
2017-06-15,227.1,229.37,226.5,228.95,243935,0
2017-06-16,229.38,232.25,227.55,229.86,641228,0
2017-06-19,229.75,231.91,229.08,231.25,360624,0
2017-06-20,230.79,231.23,226.87,228.67,402985,0
2017-06-21,229.53,230.04,226.15,226.62,359209,0
2017-06-22,226.58,228.66,224.64,225.92,512260,0
2017-06-23,226.17,228.36,225.72,227.8,709659,0
2017-06-26,230.04,234.7,229.86,231.75,1055371,0
2017-06-27,231.29,231.29,224.72,224.83,568165,0
2017-06-28,226.72,228.24,225.53,226.83,599909,0
2017-06-29,226.04,226.04,220.05,220.92,718846,0
2017-06-30,221.58,223.61,218.55,222.12,770008,0
2017-07-03,223.2,224.26,220.34,222.9,265769,0
2017-07-05,222.76,226.61,221.36,226.37,679091,0
2017-07-06,225.08,226.82,224.13,225.53,583647,0
2017-07-07,225.28,228.14,223.73,227.43,488379,0
2017-07-10,226.68,226.84,224.27,224.28,383637,0
2017-07-11,224.49,224.49,218.75,220.27,491192,0
2017-07-12,222.34,225.16,221.1,224.63,424375,0
2017-07-13,225.32,228.53,223.66,223.88,535285,0
2017-07-14,224.55,225.82,222.4,222.81,327268,0
2017-07-17,222.5,224.78,221.72,223.32,313286,0
2017-07-18,221.54,221.81,219.74,220.15,325675,0
2017-07-19,220.3,223.54,219.78,223.49,238812,0
2017-07-20,223.47,224.74,221.62,224.32,315716,0
2017-07-21,223.57,224.85,223.06,224.21,284298,0
2017-07-24,223.87,226.62,222.89,226.53,525700,0
2017-07-25,227.63,229.53,226.77,227.63,584652,0
2017-07-26,227.48,227.91,223.93,227.08,526727,0
2017-07-27,227.07,228.67,223.61,225.29,577537,0
2017-07-28,224.37,226.36,222.49,226.03,445844,0
2017-07-31,226.35,229.9,225.42,225.96,879851,0
2017-08-01,223.44,230.52,204.59,211.53,2237616,0
2017-08-02,208.88,217.72,208.88,215.78,1725291,0
2017-08-03,215.72,217.31,210.11,210.4,761737,0
2017-08-04,210.88,214.11,210.25,213.98,588256,0
2017-08-07,213.77,216.46,213.23,213.57,463475,0
2017-08-08,212.81,213.89,208.93,209.44,526473,0
2017-08-09,209.42,211.77,209.15,210.52,502848,0
2017-08-10,209.6,210.41,204.63,206.36,597716,0
2017-08-11,206.12,206.82,202.89,204.35,524396,0
2017-08-14,206.13,207.33,204.22,205,638468,0
2017-08-15,205.23,206.68,203.93,205.95,484113,0
2017-08-16,207.18,207.42,203.99,204.69,429396,0
2017-08-17,204.13,204.98,199.85,200,535696,0
2017-08-18,199.59,201.78,195.41,200.13,864211,0
2017-08-21,200.7,200.7,197.7,198.54,437346,0
2017-08-22,199.06,201.07,198.38,200.41,510879,0
2017-08-23,199.12,203.56,198.36,202.98,825721,0
2017-08-24,202.92,203.25,199.49,199.57,624558,0
2017-08-25,200.12,200.12,193.6,195.14,945130,0
2017-08-28,195.14,200.45,190.7,199.94,1161795,0
2017-08-29,198.08,202.54,198.04,202.4,816332,0
2017-08-30,202.46,214.56,201.93,213.36,1202469,0
2017-08-31,215,215.909,210.06,211.99,1464619,0
2017-09-01,212.32,212.857,208.13,211.56,509647,0
2017-09-05,211.35,211.398,206.675,207.8,792321,0
2017-09-06,208,209.709,206.271,209.11,559725,0
2017-09-07,210.18,210.18,206.34,208.85,559838,0
2017-09-08,208.91,212.2,208,212,674448,0
2017-09-11,212.32,213.439,203.63,204.26,1135972,0
2017-09-12,204.49,205.44,203.93,205.15,816157,0
2017-09-13,204.43,204.695,198.16,203.29,1557483,0
2017-09-14,202.16,203.31,198.86,199.44,956342,0
2017-09-15,198.55,199.86,196.4,199.2,879959,0
2017-09-18,199.9,205.16,199.5,202.4,835612,0
2017-09-19,202.88,203.557,197.23,199.15,982019,0
2017-09-20,200.04,203.691,198.3,202.15,643225,0
2017-09-21,203.16,204.08,198.31,199.8,557132,0
2017-09-22,199.6,200.17,198.29,198.69,490594,0
2017-09-25,198.76,199.17,195.42,196.14,658332,0
2017-09-26,196.5,197.69,194.28,196.55,624609,0
2017-09-27,196.78,204.46,196.76,202.59,803602,0
2017-09-28,202.94,206,202.9,205,716028,0
2017-09-29,205.95,207.42,203.91,206.23,576504,0
2017-10-02,206.64,207.44,204.39,204.99,371618,0
2017-10-03,205.64,207.68,203.892,206.41,527015,0
2017-10-04,206.79,206.79,203.55,205.97,335544,0
2017-10-05,205.85,210.4,205.394,209.91,390153,0
2017-10-06,208.68,209.87,205.58,205.95,727281,0
2017-10-09,205.72,208.34,204.77,205.93,316685,0
2017-10-10,206.45,206.45,202.76,205.14,595526,0
2017-10-11,205.81,206.36,203.47,203.73,371067,0
2017-10-12,203.23,205.98,203.23,205.98,346331,0
2017-10-13,207,207.68,204.42,204.57,297167,0
2017-10-16,205.83,205.86,201.35,205.54,375037,0
2017-10-17,204.51,205.61,203.18,203.48,452483,0
2017-10-18,204.38,204.85,202.38,203.35,524888,0
2017-10-19,203.33,210.03,203,209.5,709561,0
2017-10-20,210.36,216.49,209.73,216.16,708117,0
2017-10-23,216.55,217.494,212.97,213.25,498379,0
2017-10-24,214.06,217.98,213.03,216.59,526709,0
2017-10-25,214.92,215.92,210.06,212.23,677815,0
2017-10-26,212.95,217.5,210.63,216.92,508222,0
2017-10-27,216.12,217.3,213,217.12,367115,0
2017-10-30,216.91,219.15,216.24,217.86,465499,0
2017-10-31,217.98,219.12,216.01,216.85,413525,0
2017-11-01,216.9,217.91,213.15,217.3,735039,0
2017-11-02,211.45,221.16,206.22,208.96,1756190,0
2017-11-03,207.58,213.28,207.23,211.81,589599,0
2017-11-06,211.13,216.3,211.13,212.57,452000,0
2017-11-07,211.88,213.42,208.8,210.04,539639,0
2017-11-08,210.1,213.53,208.61,213.2,468637,0
2017-11-09,212.68,214,209.58,212.95,474661,0
2017-11-10,212.46,213.663,211.07,213.25,262834,0
