Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,43.558,44.071,43.519,43.976,673155,0
2005-02-28,44.001,44.071,43.061,43.414,928377,0
2005-03-01,43.487,44.272,43.454,44.201,416189,0
2005-03-02,44.04,44.391,43.655,44.226,441245,0
2005-03-03,44.16,44.784,44.04,44.649,217567,0
2005-03-04,45.156,46.768,45.139,46.109,906808,0
2005-03-07,46.151,47.335,46.151,46.709,493364,0
2005-03-08,46.709,46.735,46.333,46.51,305844,0
2005-03-09,46.51,46.518,45.284,45.484,477532,0
2005-03-10,45.724,46.271,45.475,45.99,517428,0
2005-03-11,45.789,45.789,45.307,45.323,440624,0
2005-03-14,45.035,45.964,44.793,45.964,371427,0
2005-03-15,46.014,46.656,45.956,46.349,566432,0
2005-03-16,46.349,46.518,46.189,46.286,492371,0
2005-03-17,46.39,46.942,46.39,46.904,814171,0
2005-03-18,46.865,47.022,46.702,46.702,510196,0
2005-03-21,46.589,46.597,45.803,46.032,321056,0
2005-03-22,46.109,46.424,44.972,45.068,381649,0
2005-03-23,45.027,45.82,44.467,45.148,610192,0
2005-03-24,45.181,46.053,45.115,45.181,370927,0
2005-03-28,45.58,45.836,45.123,45.139,387388,0
2005-03-29,45.194,45.484,45.002,45.115,332278,0
2005-03-30,45.115,45.276,44.955,45.148,452218,0
2005-03-31,45.156,45.766,44.955,45.307,455087,0
2005-04-01,45.75,45.781,44.496,44.777,458955,0
2005-04-04,44.481,44.835,44.001,44.747,287640,0
2005-04-05,44.587,45.059,44.361,44.94,299859,0
2005-04-06,45.019,45.202,44.827,44.98,190511,0
2005-04-07,44.98,45.235,44.835,45.115,250609,0
2005-04-08,45.276,45.276,44.89,44.922,241006,0
2005-04-11,45.035,45.09,44.818,45.09,149121,0
2005-04-12,44.89,45.869,44.706,45.836,237267,0
2005-04-13,45.909,46.263,45.724,45.878,308461,0
2005-04-14,45.596,45.75,45.09,45.172,212456,0
2005-04-15,45.181,45.466,44.874,45.276,263200,0
2005-04-18,45.355,45.5,44.874,45.068,263077,0
2005-04-19,45.068,45.516,45.068,45.397,227421,0
2005-04-20,45.397,45.397,44.851,44.987,209467,0
2005-04-21,44.874,45.404,44.77,45.307,355092,0
2005-04-22,45.339,45.397,44.867,45.035,873395,0
2005-04-25,45.035,45.75,45.035,45.596,436262,0
2005-04-26,45.596,45.828,45.315,45.828,303100,0
2005-04-27,45.75,46.205,45.604,46.094,195377,0
2005-04-28,46.126,46.181,45.844,45.956,194256,0
2005-04-29,45.909,46.726,45.909,46.702,484761,0
2005-05-02,46.622,46.702,45.99,46.553,324668,0
2005-05-03,46.271,46.865,46.006,46.672,406212,0
2005-05-04,46.631,47.586,46.576,47.586,254597,0
2005-05-05,47.739,48.38,47.586,47.784,306091,0
2005-05-06,47.344,47.802,46.991,47.089,551839,0
2005-05-09,46.942,48.328,46.942,48.328,282901,0
2005-05-10,47.938,48.38,47.715,48.346,306965,0
2005-05-11,48.54,48.917,48.068,48.884,682878,0
2005-05-12,48.693,48.892,48.532,48.747,428405,0
2005-05-13,48.772,48.917,48.21,48.38,426785,0
2005-05-16,48.42,49.052,48.412,49.052,378906,0
2005-05-17,48.933,49.461,48.732,49.381,312201,0
2005-05-18,49.381,49.688,49.108,49.252,408706,0
2005-05-19,49.244,50.448,49.205,49.968,435885,0
2005-05-20,49.929,50.145,49.67,50.128,194628,0
2005-05-23,49.929,50.425,49.929,50.263,176551,0
2005-05-24,50.128,50.19,49.43,49.503,389131,0
2005-05-25,49.172,49.397,48.54,48.54,276917,0
2005-05-26,48.54,49.172,47.897,47.977,305471,0
2005-05-27,47.947,48.276,47.859,48.089,359832,0
2005-05-31,48.05,48.38,47.842,47.842,1165521,0
2005-06-01,47.922,48.764,47.922,48.725,564558,0
2005-06-02,48.772,49.132,48.5,48.627,274425,0
2005-06-03,48.627,49.303,48.42,48.42,369306,0
2005-06-06,48.459,49.495,48.459,49.285,281780,0
2005-06-07,49.285,50.31,49.149,49.911,492993,0
2005-06-08,50.086,50.786,50.086,50.448,327042,0
2005-06-09,50.29,50.29,49.661,49.877,189765,0
2005-06-10,49.808,50.016,49.341,49.688,158968,0
2005-06-13,49.214,50.296,49.132,50.29,311706,0
2005-06-14,50.29,51.132,50.153,51.123,456086,0
2005-06-15,51.123,51.322,50.448,50.705,282653,0
2005-06-16,50.537,50.625,50.263,50.336,229413,0
2005-06-17,50.537,51.178,50.256,50.464,484761,0
2005-06-20,50.336,50.721,50.336,50.552,280160,0
2005-06-21,50.721,50.759,49.773,49.983,372173,0
2005-06-22,50.128,50.249,49.911,50.008,260709,0
2005-06-23,49.929,50.368,49.624,49.92,247744,0
2005-06-24,49.688,50.008,49.334,49.968,446488,0
2005-06-27,50.048,50.048,49.495,49.791,147498,0
2005-06-28,49.808,50.008,49.044,49.929,244127,0
2005-06-29,49.743,50.095,49.743,50.008,360951,0
2005-06-30,49.968,50.328,49.503,50.328,585379,0
2005-07-01,50.29,50.552,49.968,50.552,298360,0
2005-07-05,50.529,51.114,50.376,51.106,239016,0
2005-07-06,50.93,51.082,50.81,50.873,399853,0
2005-07-07,50.128,51.066,50.086,51.051,165699,0
2005-07-08,51.018,52.471,50.873,52.454,521792,0
2005-07-11,52.438,53.23,52.36,52.71,246745,0
2005-07-12,52.71,53.215,52.463,52.655,451969,0
2005-07-13,52.671,52.792,52.277,52.71,515559,0
2005-07-14,52.701,52.701,51.628,51.771,674402,0
2005-07-15,51.675,51.828,51.322,51.811,458702,0
2005-07-18,51.836,52.188,51.483,51.933,155229,0
2005-07-19,51.916,52.374,51.916,52.298,291876,0
2005-07-20,52.101,53.103,52.036,53.095,165329,0
2005-07-21,52.951,52.992,51.57,51.9,388883,0
2005-07-22,51.9,52.195,51.787,52.022,266193,0
2005-07-25,51.862,52.23,51.862,52.222,350976,0
2005-07-26,52.195,52.767,51.966,52.733,217693,0
2005-07-27,52.733,52.894,51.956,52.517,322302,0
2005-07-28,52.517,53.393,52.389,53.221,232405,0
2005-07-29,53.074,53.16,52.91,53.111,270184,0
2005-08-01,51.916,53.16,51.564,52.195,2234914,0
2005-08-02,52.195,52.351,51.66,51.708,1786812,0
2005-08-03,51.748,52.405,51.363,51.939,923142,0
2005-08-04,51.716,51.956,51.419,51.557,707817,0
2005-08-05,51.363,51.363,49.765,50.086,1053558,0
2005-08-08,50.086,50.086,47.507,48.5,1239333,0
2005-08-09,48.5,49.334,48.435,48.814,882122,0
2005-08-10,49.295,49.624,48.884,49.014,1039096,0
2005-08-11,49.014,49.372,49.014,49.372,423421,0
2005-08-12,49.349,49.729,49.108,49.576,339635,0
2005-08-15,49.415,50.497,49.334,50.153,448731,0
2005-08-16,51.716,52.525,51.604,52.144,3917368,0
2005-08-17,51.939,52.621,51.675,52.374,2029562,0
2005-08-18,52.374,52.701,51.862,52.701,19406544,0
2005-08-19,52.655,52.693,52.36,52.446,3379613,0
2005-08-22,52.479,52.871,52.36,52.517,1045205,0
2005-08-23,52.517,52.75,52.42,52.567,838607,0
2005-08-24,52.693,53.095,52.576,52.902,875386,0
2005-08-25,52.902,53.817,52.879,53.367,977752,0
2005-08-26,53.625,53.753,52.984,53.074,918902,0
2005-08-29,52.91,53.186,52.471,52.686,653704,0
2005-08-30,52.613,52.742,52.298,52.597,872272,0
2005-08-31,52.597,53.994,52.567,53.72,1086727,0
2005-09-01,53.705,55.117,53.625,54.321,1363517,0
2005-09-02,54.345,54.676,53.904,54.081,765915,0
2005-09-06,54.467,55.855,54.362,55.67,814294,0
2005-09-07,55.734,55.734,54.85,55.06,926010,0
2005-09-08,54.82,55.348,54.708,55.03,708191,0
2005-09-09,55.06,56.055,55.051,55.991,911047,0
2005-09-12,55.661,55.678,54.925,55.043,990593,0
2005-09-13,54.572,54.58,53.873,54.081,1005558,0
2005-09-14,54.199,54.483,53.697,54.051,1025381,0
2005-09-15,54.051,54.225,53.625,53.769,928629,0
2005-09-16,53.376,54.381,53.178,53.946,2751469,0
2005-09-19,53.577,53.88,52.992,53.013,1014162,0
2005-09-20,52.992,53.215,52.42,52.525,698590,0
2005-09-21,52.438,52.479,51.853,51.87,912669,0
2005-09-22,51.923,52.022,50.81,51.771,790606,0
2005-09-23,51.69,52.204,51.315,51.853,487255,0
2005-09-26,51.933,52.277,51.586,52.077,546728,0
2005-09-27,52.119,52.195,51.548,51.916,656448,0
2005-09-28,51.916,52.119,51.331,51.802,661184,0
2005-09-29,51.757,52.71,51.315,52.558,861677,0
2005-09-30,52.525,53.776,52.479,53.312,835988,0
2005-10-03,53.23,53.625,52.479,53.335,688240,0
2005-10-04,53.432,53.625,52.036,52.06,789607,0
2005-10-05,51.998,52.006,51.235,51.243,522166,0
2005-10-06,51.243,51.595,50.776,51.098,760802,0
2005-10-07,51.178,51.524,50.417,50.93,769533,0
2005-10-10,50.802,50.897,50.408,50.513,870277,0
2005-10-11,50.472,50.759,50.153,50.368,822526,0
2005-10-12,50.086,50.128,49.078,49.422,1001443,0
2005-10-13,49.172,49.929,48.821,49.397,782379,0
2005-10-14,49.886,50.384,49.847,50.29,640614,0
2005-10-17,50.29,50.585,50.063,50.585,464437,0
2005-10-18,50.207,50.776,50.055,50.29,499476,0
2005-10-19,50.086,51.331,49.696,51.322,903067,0
2005-10-20,51.243,51.26,49.877,49.983,613431,0
2005-10-21,49.983,50.759,49.847,50.655,452716,0
2005-10-24,51.082,51.764,51.011,51.757,358586,0
2005-10-25,51.636,51.9,51.139,51.795,520668,0
2005-10-26,51.604,51.998,51.219,51.612,594484,0
2005-10-27,51.483,51.795,50.448,50.529,1264020,0
2005-10-28,51.322,52.36,51.322,52.101,1835933,0
2005-10-31,52.517,53.074,52.381,52.671,1135844,0
2005-11-01,52.263,52.606,51.355,51.916,943962,0
2005-11-02,51.795,52.567,51.612,52.551,466310,0
2005-11-03,52.558,52.992,52.022,52.083,511069,0
2005-11-04,52.036,52.413,51.299,52.413,487630,0
2005-11-07,52.613,53.327,52.486,52.943,584755,0
2005-11-08,52.438,53.239,51.966,53.013,678515,0
2005-11-09,52.951,54.419,52.951,53.463,609195,0
2005-11-10,53.553,54.773,53.32,54.515,622660,0
2005-11-11,54.515,55.06,54.389,55.037,617297,0
2005-11-14,55.03,55.133,54.547,55.06,533512,0
2005-11-15,55.142,55.976,54.98,55.607,718414,0
2005-11-16,55.541,55.622,54.676,54.867,785117,0
2005-11-17,54.938,56.175,54.938,55.952,1090962,0
2005-11-18,56.175,56.175,55.503,55.773,666549,0
2005-11-21,55.734,55.96,55.382,55.96,705197,0
2005-11-22,55.622,56.32,55.476,56.264,842350,0
2005-11-23,56.151,56.698,56.013,56.36,630888,0
2005-11-25,56.496,56.706,56.208,56.63,149495,0
2005-11-28,56.689,56.76,56.286,56.535,715669,0
2005-11-29,55.695,57.019,55.695,56.793,624904,0
2005-11-30,57.05,57.306,56.08,56.175,632512,0
2005-12-01,56.335,57.033,56.335,56.88,529399,0
2005-12-02,56.751,57.185,56.43,56.923,329657,0
2005-12-05,56.81,56.946,56.223,56.239,607574,0
2005-12-06,56.255,56.303,55.756,55.832,592860,0
2005-12-07,55.855,55.855,55.148,55.34,459202,0
2005-12-08,55.581,56.158,55.382,55.6,600093,0
2005-12-09,55.6,56.158,55.581,55.952,599470,0
2005-12-12,55.968,56.088,55.06,55.524,650961,0
2005-12-13,55.228,55.773,55.021,55.645,404965,0
2005-12-14,55.622,56.376,55.468,56.096,330652,0
2005-12-15,56.013,56.68,55.453,55.463,464563,0
2005-12-16,55.773,55.976,55.382,55.382,606950,0
2005-12-19,55.541,56.055,55.309,55.437,601961,0
2005-12-20,55.453,55.557,54.989,55.133,464938,0
2005-12-21,55.3,55.734,55.236,55.503,273551,0
2005-12-22,55.503,55.622,54.971,55.437,326041,0
2005-12-23,55.63,56.096,55.429,55.936,212705,0
2005-12-27,56.013,56.311,55.27,55.468,319184,0
2005-12-28,55.494,55.615,54.781,55.133,352102,0
2005-12-29,55.156,55.3,54.199,54.458,510445,0
2005-12-30,54.345,54.508,53.88,53.88,438384,0
2006-01-03,54.105,55.798,53.88,55.661,617297,0
2006-01-04,55.855,55.968,55.463,55.877,356340,0
2006-01-05,56.013,57.436,55.991,56.849,758685,0
2006-01-06,57.088,57.251,56.567,57.243,555457,0
2006-01-09,57.21,57.916,57.115,57.908,446234,0
2006-01-10,57.787,58.709,57.531,58.357,554458,0
2006-01-11,58.436,58.985,58.012,58.487,606950,0
2006-01-12,58.324,58.324,57.626,58.212,426537,0
2006-01-13,58.052,58.125,56.801,57.01,429776,0
2006-01-17,55.463,56.93,55.463,56.849,405337,0
2006-01-18,56.055,56.576,55.622,56.247,793222,0
2006-01-19,56.096,57.019,56.088,57.01,414815,0
2006-01-20,56.985,57.236,55.855,55.927,482145,0
2006-01-23,55.927,56.576,55.927,56.43,264697,0
2006-01-24,56.424,56.849,56.335,56.751,335520,0
2006-01-25,56.889,57.401,56.751,56.898,492867,0
2006-01-26,57.05,57.315,56.68,56.889,691108,0
2006-01-27,56.889,58.172,56.889,57.803,578024,0
2006-01-30,57.738,57.781,57.193,57.306,237267,0
2006-01-31,57.115,57.781,56.967,57.738,746715,0
2006-02-01,57.659,58.067,57.635,57.858,638369,0
2006-02-02,57.61,57.746,57.378,57.474,589742,0
2006-02-03,56.728,57.363,55.91,56.576,658567,0
2006-02-06,56.576,57.787,56.559,57.787,738487,0
2006-02-07,57.891,58.661,57.683,58.004,848210,0
2006-02-08,57.981,58.39,57.572,58.284,809183,0
2006-02-09,58.366,59.173,57.916,58.814,848331,0
2006-02-10,59.36,59.495,58.487,59.046,821153,0
2006-02-13,59.158,59.553,58.966,59.263,395865,0
2006-02-14,59.263,59.848,58.759,59.673,361203,0
2006-02-15,59.561,60.137,59.36,60.097,838857,0
2006-02-16,59.992,60.538,59.913,60.492,525408,0
2006-02-17,60.492,61.156,60.272,61.068,773648,0
2006-02-21,61.187,61.459,60.426,60.699,564806,0
2006-02-22,60.9,61.909,60.475,61.63,646598,0
2006-02-23,61.716,62.055,61.446,61.886,483141,0
2006-02-24,61.886,61.982,61.244,61.596,536381,0
2006-02-27,61.789,62.062,61.309,61.974,490251,0
2006-02-28,62.039,62.36,61.822,62.08,475036,0
2006-03-01,62.117,62.303,61.491,62.255,498105,0
2006-03-02,62.255,62.56,61.708,62.278,495985,0
2006-03-03,62.278,62.55,62.223,62.352,584132,0
2006-03-06,62.382,63.489,62.261,63.226,856564,0
2006-03-07,62.743,62.743,61.291,61.404,4093418,0
2006-03-08,62.465,64.123,62.374,64.108,2125818,0
2006-03-09,64.13,66.472,64.13,65.673,1951391,0
2006-03-10,65.648,66.025,65.119,66.025,1454907,0
2006-03-13,65.503,65.845,64.87,65.247,1037598,0
2006-03-14,65.215,65.742,65.006,65.294,991840,0
2006-03-15,65.207,66.489,65.2,66.418,1034607,0
2006-03-16,66.457,67.333,65.943,65.958,1739555,0
2006-03-17,65.958,66.04,65.542,65.606,1649037,0
2006-03-20,65.567,65.648,64.275,64.932,1255543,0
2006-03-21,64.806,65.794,63.85,64.87,1044581,0
2006-03-22,64.964,65.673,64.828,65.164,780131,0
2006-03-23,64.99,65.368,64.813,65.164,750708,0
2006-03-24,65.044,65.094,64.403,64.403,672782,0
2006-03-27,64.372,64.372,62.938,62.938,1058422,0
2006-03-28,62.784,63.989,62.142,63.989,1298681,0
2006-03-29,64.051,65.664,64.051,65.48,802076,0
2006-03-30,65.72,65.751,64.123,64.652,1131235,0
2006-03-31,64.637,65.087,63.954,64.637,1129615,0
2006-04-03,64.613,64.765,60.53,62.784,1125498,0
2006-04-04,62.736,63.009,62.03,62.101,1196316,0
2006-04-05,62.062,62.656,62.03,62.391,674529,0
2006-04-06,60.835,62.303,60.835,61.7,721530,0
2006-04-07,61.108,61.404,60.28,60.314,880502,0
2006-04-10,60.033,60.53,59.278,59.673,786616,0
2006-04-11,59.681,60.723,59.582,60.225,904440,0
2006-04-12,60.033,60.676,60.033,60.386,738117,0
2006-04-13,60.217,60.259,59.295,59.384,577273,0
2006-04-17,58.564,59.256,58.427,58.845,617549,0
2006-04-18,58.879,61.253,58.797,60.891,910794,0
2006-04-19,60.771,62.08,60.555,61.586,700712,0
2006-04-20,61.484,61.766,60.338,61.7,556827,0
2006-04-21,61.9,62.23,61.421,61.775,460578,0
2006-04-24,61.586,61.586,60.754,61.356,463066,0
2006-04-25,61.309,61.7,61.099,61.484,1382468,0
2006-04-26,61.397,61.782,61.099,61.211,613059,0
2006-04-27,60.866,62.159,60.578,61.429,632512,0
2006-04-28,61.429,61.997,61.116,61.171,427033,0
2006-05-01,61.108,61.518,60.121,60.25,471669,0
2006-05-02,59.753,59.801,58.998,59.344,675151,0
2006-05-03,59.344,60.457,58.985,60.441,641362,0
2006-05-04,60.828,61.927,60.602,61.733,549595,0
2006-05-05,62.465,62.84,61.029,61.534,1122383,0
2006-05-08,61.662,62.663,61.662,62.326,655325,0
2006-05-09,62.31,62.36,61.429,61.845,529147,0
2006-05-10,61.886,62.606,61.518,62.223,539748,0
2006-05-11,61.943,61.943,59.977,60.058,531516,0
2006-05-12,59.52,59.52,58.253,58.759,1069143,0
2006-05-15,58.164,59.64,57.738,59.36,1022888,0
2006-05-16,59.478,59.487,58.572,58.581,805069,0
2006-05-17,58.084,58.307,57.227,57.401,645347,0
2006-05-18,57.683,57.933,57.019,57.251,1082235,0
2006-05-19,57.41,58.341,56.624,57.787,1621230,0
2006-05-22,57.651,57.738,56.871,57.522,1536697,0
2006-05-23,57.721,58.315,56.849,56.985,528899,0
2006-05-24,56.793,57.651,56.271,57.41,902071,0
2006-05-25,57.642,58.549,57.443,58.164,1404162,0
2006-05-26,58.164,58.805,57.668,58.613,715921,0
2006-05-30,58.63,58.661,57.729,57.787,1793169,0
2006-05-31,57.401,57.972,55.901,57.033,958176,0
2006-06-01,57.026,58.63,57.01,58.613,622783,0
2006-06-02,58.613,59.553,58.525,59.24,639620,0
2006-06-05,59.038,60.699,58.59,58.63,987349,0
2006-06-06,59.624,60.426,57.626,58.004,1030744,0
2006-06-07,57.963,58.63,57.482,58.148,873518,0
2006-06-08,58.164,58.525,56.84,57.908,944835,0
2006-06-09,57.972,58.581,57.729,58.445,429030,0
2006-06-12,58.525,58.525,57.05,57.393,1052309,0
2006-06-13,57.451,57.94,57.145,57.288,1183727,0
2006-06-14,57.288,57.41,56.736,57.41,896833,0
2006-06-15,57.49,58.653,57.41,58.487,651211,0
2006-06-16,58.084,58.581,57.988,58.452,663678,0
2006-06-19,58.494,59.069,58.247,58.549,2078312,0
2006-06-20,58.366,58.606,57.707,57.746,964036,0
2006-06-21,57.691,58.375,57.635,58.298,651460,0
2006-06-22,57.883,58.067,57.41,57.668,654205,0
2006-06-23,57.41,57.602,57.01,57.451,681758,0
2006-06-26,57.498,58.277,57.346,58.277,655576,0
2006-06-27,58.18,58.419,57.677,57.843,474413,0
2006-06-28,57.858,58.333,57.803,58.101,615928,0
2006-06-29,58.606,59.865,58.298,59.84,656070,0
2006-06-30,59.825,60.866,59.825,60.394,725523,0
2006-07-03,60.596,61.604,60.596,61.534,269811,0
2006-07-05,61.332,62.296,61.037,61.959,754449,0
2006-07-06,61.959,62.416,61.918,62.399,879504,0
2006-07-07,62.399,62.897,62.062,62.239,623530,0
2006-07-10,62.255,62.897,62.03,62.847,415190,0
2006-07-11,62.855,63.088,62.287,62.938,663678,0
2006-07-12,63.034,63.618,62.938,63.601,837983,0
2006-07-13,63.295,63.633,62.318,62.52,1038221,0
2006-07-14,62.382,62.382,61.565,61.63,459327,0
2006-07-17,61.477,61.733,60.866,61.059,765545,0
2006-07-18,61.059,61.436,60.345,60.9,1470368,0
2006-07-19,60.955,61.766,60.908,61.655,1229979,0
2006-07-20,61.9,62.344,61.356,61.356,759813,0
2006-07-21,61.751,61.751,60.024,60.153,828132,0
2006-07-24,60.475,61.467,60.121,61.467,465685,0
2006-07-25,61.332,61.886,61.283,61.692,463812,0
2006-07-26,61.586,62.2,61.534,62.159,565927,0
2006-07-27,62.542,63.146,62.278,62.639,577273,0
2006-07-28,63.057,63.633,62.88,63.571,647721,0
2006-07-31,63.512,64.228,63.088,63.883,842097,0
2006-08-01,63.579,64.085,63.146,63.721,907432,0
2006-08-02,63.972,64.267,63.459,64.13,862919,0
2006-08-03,64.13,67.026,64.012,66.36,1659512,0
2006-08-04,67.236,68.253,66.874,68.214,1032111,0
2006-08-07,68.014,68.15,66.747,66.835,727642,0
2006-08-08,66.843,66.996,65.591,65.599,731132,0
2006-08-09,66.121,66.121,65.352,65.528,518797,0
2006-08-10,65.528,66.161,64.765,65.992,440624,0
2006-08-11,65.983,66.217,65.07,65.414,513441,0
2006-08-14,66.161,66.732,65.966,66.369,627770,0
2006-08-15,67.162,67.629,66.787,67.459,804816,0
2006-08-16,68.15,68.526,67.811,68.358,997704,0
2006-08-17,68.349,68.938,68.132,68.51,668790,0
2006-08-18,68.535,68.973,68.447,68.51,904938,0
2006-08-21,68.44,70.299,68.389,70.1,1064031,0
2006-08-22,70.419,70.595,68.029,68.029,6366485,0
2006-08-23,68.389,68.389,67.437,67.869,1842667,0
2006-08-24,68.014,68.244,67.797,67.973,1386083,0
2006-08-25,67.869,68.055,67.524,67.765,610563,0
2006-08-28,67.781,68.389,67.781,68.132,1357156,0
2006-08-29,68.132,68.414,67.854,68.373,666795,0
2006-08-30,68.662,69.554,68.47,69.102,1010419,0
2006-08-31,68.639,69.145,68.639,68.946,906558,0
2006-09-01,69.17,69.513,68.848,68.969,796713,0
2006-09-05,68.981,69.346,68.686,69.273,1030990,0
2006-09-06,69.102,69.407,68.774,68.903,1754393,0
2006-09-07,68.431,68.774,68.086,68.207,1110540,0
2006-09-08,68.389,69.075,67.596,69.015,908179,0
2006-09-11,68.431,69.346,68.431,69.024,729763,0
2006-09-12,69.407,69.72,68.767,69.72,936108,0
2006-09-13,69.265,70.324,69.127,70.042,689361,0
2006-09-14,69.625,70.13,69.145,70.108,754699,0
2006-09-15,70.604,70.957,70.346,70.715,2510960,0
2006-09-18,69.921,70.267,69.482,69.666,849206,0
2006-09-19,69.781,70.892,69.695,70.844,707693,0
2006-09-20,70.812,71.012,69.37,69.482,1479594,0
2006-09-21,69.304,69.651,68.311,68.808,749334,0
2006-09-22,68.841,69.17,68.327,69.067,1096822,0
2006-09-25,69.067,69.075,68.078,68.712,1184224,0
2006-09-26,68.431,68.606,67.981,68.182,784246,0
2006-09-27,67.981,68.783,67.661,68.631,897582,0
2006-09-28,68.743,68.825,68.214,68.389,556454,0
2006-09-29,68.591,68.962,68.423,68.423,817659,0
2006-10-02,68.51,68.92,67.765,68.223,425037,0
2006-10-03,68.327,69.081,68.198,68.969,788235,0
2006-10-04,68.969,70.853,68.825,70.853,860550,0
2006-10-05,70.75,71.295,70.555,71.215,848580,0
2006-10-06,71.183,71.183,69.962,70.203,565680,0
2006-10-09,70.249,70.796,69.625,70.674,639743,0
2006-10-10,70.62,71.07,69.729,70.419,911047,0
2006-10-11,70.419,71.421,70.276,71.07,1139713,0
2006-10-12,71.061,71.367,70.508,71.205,639743,0
2006-10-13,70.892,71.085,70.341,70.732,1059793,0
2006-10-16,70.732,71.375,70.732,71.254,560445,0
2006-10-17,70.898,70.98,70.117,70.515,819902,0
2006-10-18,71.012,71.295,70.588,71.198,645975,0
2006-10-19,71.027,71.215,70.451,70.645,473539,0
2006-10-20,70.796,70.796,70.034,70.221,518673,0
2006-10-23,70.034,70.98,69.72,70.812,501593,0
2006-10-24,70.419,70.924,70.179,70.555,495857,0
2006-10-25,70.75,70.967,70.091,70.723,489748,0
2006-10-26,70.796,71.287,70.458,71.287,392870,0
2006-10-27,70.967,70.967,70.137,70.307,766169,0
2006-10-30,70.467,71.012,69.704,71.004,577525,0
2006-10-31,71.497,71.615,70.549,71.382,588496,0
2006-11-01,71.488,71.888,70.595,71.012,574282,0
2006-11-02,70.692,70.967,68.671,69.179,831378,0
2006-11-03,69.546,69.695,67.869,68.671,1184350,0
2006-11-06,68.981,69.971,68.855,69.849,681635,0
2006-11-07,69.859,70.155,69.225,69.225,738615,0
2006-11-08,69.192,69.328,68.198,69.232,814294,0
2006-11-09,69.433,69.675,68.752,68.8,566432,0
2006-11-10,68.962,69.377,68.502,69.216,351103,0
2006-11-13,69.184,69.689,69.119,69.466,452344,0
2006-11-14,69.265,70.221,69.249,70.13,934987,0
2006-11-15,70.137,70.732,69.921,70.388,843596,0
2006-11-16,70.341,70.898,69.867,70.732,934488,0
2006-11-17,70.62,71.027,70.563,70.933,659690,0
2006-11-20,72.471,76.667,72.411,74.711,1740179,0
2006-11-21,74.598,76.235,74.535,75.648,930874,0
2006-11-22,75.512,76.331,75.248,75.986,541240,0
2006-11-24,75.593,76.707,75.577,76.531,182784,0
2006-11-27,76.523,76.875,75.032,75.239,1124999,0
2006-11-28,75.239,75.48,74.711,75.262,919527,0
2006-11-29,75.239,76.474,74.831,75.97,718540,0
2006-11-30,75.986,76.771,75.616,76.613,685001,0
2006-12-01,76.539,76.933,75.144,75.922,676647,0
2006-12-04,76.635,77.975,76.49,77.759,650089,0
2006-12-05,77.565,77.685,76.682,76.699,1087972,0
2006-12-06,76.347,76.82,75.28,75.93,705197,0
2006-12-07,76.107,76.226,75.135,75.48,647096,0
2006-12-08,75.433,76.186,75.312,75.729,365190,0
2006-12-11,75.553,76.387,75.305,76.307,552090,0
2006-12-12,77.894,77.958,76.651,76.869,968525,0
2006-12-13,76.86,77.01,75.864,76.427,709687,0
2006-12-14,76.434,77.591,76.434,77.27,743601,0
2006-12-15,77.389,77.75,76.113,76.515,1117396,0
2006-12-18,76.86,76.884,76.242,76.466,936108,0
2006-12-19,76.107,76.282,75.328,75.906,1180234,0
2006-12-20,76.107,76.98,75.914,76.675,569420,0
2006-12-21,76.748,77.261,75.803,75.986,529774,0
2006-12-22,76.186,76.186,74.881,74.893,760684,0
2006-12-26,74.797,75.89,74.797,75.466,376038,0
2006-12-27,75.856,77.085,75.752,77.085,1415882,0
2006-12-28,77.244,77.694,76.716,77.582,538999,0
2006-12-29,77.719,78.016,77.444,77.582,551090,0
2007-01-03,78.242,79.073,78.007,78.911,1182729,0
2007-01-04,78.495,78.769,77.854,78.327,1040594,0
2007-01-05,78.053,78.053,76.827,77.22,929497,0
2007-01-08,76.427,77.694,76.403,77.502,727642,0
2007-01-09,77.934,79.025,77.518,78.617,919896,0
2007-01-10,78.535,80.62,78.192,80.404,1409274,0
2007-01-11,79.924,82.121,79.924,81.417,1205044,0
2007-01-12,81.35,82.233,81.023,81.937,803572,0
2007-01-16,82.075,83.884,82.075,83.438,798709,0
2007-01-17,83.179,83.727,82.329,83.102,734498,0
2007-01-18,83.268,83.371,82.433,82.62,525160,0
2007-01-19,82.137,83.951,81.963,82.843,937478,0
2007-01-22,82.699,82.811,81.424,81.639,998198,0
2007-01-23,81.751,82.283,81.214,81.984,952067,0
2007-01-24,82.08,82.94,81.802,82.906,838980,0
2007-01-25,83.318,84.456,82.635,83.461,1252050,0
2007-01-26,83.461,84.318,82.85,84.159,1091834,0
2007-01-29,84.143,84.801,83.445,84.351,796339,0
2007-01-30,84.928,85.619,84.19,85.619,737114,0
2007-01-31,85.697,87.054,85.208,86.54,869031,0
2007-02-01,86.531,87.069,85.931,87.069,773897,0
2007-02-02,87.366,87.446,86.71,87.222,903944,0
2007-02-05,87.166,87.792,87.166,87.711,687870,0
2007-02-06,88,89.023,87.598,88.87,1192951,0
2007-02-07,88.95,92.58,88.417,91.712,2045026,0
2007-02-08,91.501,93.233,91.368,91.73,1690553,0
2007-02-09,91.538,91.97,86.926,89.432,2771047,0
2007-02-12,89.702,89.702,86.332,87.062,1876253,0
2007-02-13,87.287,88.458,86.171,88.215,1529544,0
2007-02-14,89.557,89.557,87.326,87.768,1122646,0
2007-02-15,88.111,89.422,87.697,88.811,706445,0
2007-02-16,88.563,89.512,87.784,89.075,1067400,0
2007-02-20,89.075,89.917,87.92,89.736,985854,0
2007-02-21,89.378,89.674,88.275,88.603,772400,0
2007-02-22,88.686,88.712,87.279,87.479,1259035,0
2007-02-23,86.917,87.19,83.989,84.64,2349247,0
2007-02-26,84.775,86.653,83.156,84.624,1762323,0
2007-02-27,84.287,84.944,81.159,81.159,1687188,0
2007-02-28,82.732,83.612,80.309,80.582,3666758,0
2007-03-01,79.009,81.205,77.365,79.979,2103302,0
2007-03-02,79.57,79.932,77.711,77.719,2003133,0
2007-03-05,76.794,77.727,75.15,75.271,1512011,0
2007-03-06,75.986,78.12,75.986,77.846,1655894,0
2007-03-07,77.711,77.823,75.897,76.613,1485081,0
2007-03-08,77.253,78.858,77.253,77.711,1223998,0
2007-03-09,77.927,78.986,77.773,78.911,1033735,0
2007-03-12,78.755,79.249,77.75,78.535,1657889,0
2007-03-13,77.303,77.727,75.433,75.512,1704770,0
2007-03-14,75.673,76.515,74.445,76.178,1823849,0
2007-03-15,75.97,77.67,75.97,77.556,1499696,0
2007-03-16,77.55,77.742,76.065,76.218,1663252,0
2007-03-19,76.988,77.261,76.347,76.898,1002316,0
2007-03-20,75.503,76.307,75.144,76.204,1795785,0
2007-03-21,76.387,78.102,75.632,77.806,1651906,0
2007-03-22,77.806,78.102,77.092,77.406,857186,0
2007-03-23,77.406,78.353,77.303,77.565,795468,0
2007-03-26,77.645,77.645,75.527,76.242,1193453,0
2007-03-27,75.744,76.05,74.598,74.998,1071764,0
2007-03-28,74.557,75.6,73.547,74.605,1467373,0
2007-03-29,75.297,75.785,74.438,74.694,1023919,0
2007-03-30,74.694,75.683,74.535,75.328,1553281,0
2007-04-02,75.527,76.613,74.911,76.452,960796,0
2007-04-03,76.86,77.645,76.635,77.63,1388547,0
2007-04-04,77.63,77.694,76.667,77.453,1361522,0
2007-04-05,77.34,77.63,76.741,76.884,695345,0
2007-04-09,76.779,76.86,76.251,76.523,706328,0
2007-04-10,76.779,77.174,76.369,76.86,735411,0
2007-04-11,75.52,76.811,74.902,75.089,910239,0
2007-04-12,74.789,74.881,73.829,74.318,1036575,0
2007-04-13,74.157,74.893,73.868,74.768,929874,0
2007-04-16,75.271,75.585,74.213,74.398,1163354,0
2007-04-17,74.398,76.835,74.277,76.651,2275559,0
2007-04-18,75.289,77.003,75.28,76.531,1344688,0
2007-04-19,76.387,76.515,75.639,76.082,916015,0
2007-04-20,76.86,76.947,75.922,76.155,907929,0
2007-04-23,76.147,77.645,76.113,77.261,657940,0
2007-04-24,77.565,77.606,76.065,76.418,567798,0
2007-04-25,76.956,79.058,75.914,76.586,665618,0
2007-04-26,76.427,76.853,75.914,76.251,479773,0
2007-04-27,76.026,76.21,75.673,75.834,614704,0
2007-04-30,74.494,75.986,74.253,74.253,944969,0
2007-05-01,74.438,74.509,72.239,72.875,1375679,0
2007-05-02,72.953,73.202,72.184,72.922,1260948,0
2007-05-03,73.323,73.643,72.479,72.946,850948,0
2007-05-04,72.882,72.906,71.046,71.524,1477474,0
2007-05-07,71.524,72.128,71.524,71.896,1076358,0
2007-05-08,71.532,72.137,71.517,71.661,913292,0
2007-05-09,71.412,71.767,70.629,71.472,1503159,0
2007-05-10,71.262,71.399,69.906,69.937,1204672,0
2007-05-11,70.723,70.723,69.695,70.004,1610659,0
2007-05-14,70.018,71.148,70.018,70.771,1412016,0
2007-05-15,70.933,71.549,69.754,69.795,1544178,0
2007-05-16,70.137,70.171,68.335,68.575,1158909,0
2007-05-17,68.214,68.23,66.001,66.637,1869005,0
2007-05-18,66.628,66.714,65.455,66.185,1606723,0
2007-05-21,65.958,68.244,65.958,67.325,1943286,0
2007-05-22,67.524,67.925,66.74,67.667,2403734,0
2007-05-23,68.166,68.447,66.954,67.073,1547051,0
2007-05-24,67.476,67.476,64.693,65.319,1762372,0
2007-05-25,66.674,66.674,65.142,65.695,1536948,0
2007-05-29,66.891,68.141,66.193,67.693,1315967,0
2007-05-30,68.885,71.215,67.307,71.133,2460853,0
2007-05-31,71.399,73.323,70.884,71.215,1925792,0
2007-06-01,71.094,71.67,70.1,71.012,979361,0
2007-06-04,71.198,72.137,70.87,71.36,885985,0
2007-06-05,71.412,72.152,70.066,70.187,1922837,0
2007-06-06,69.466,69.849,68.342,69.265,2113849,0
2007-06-07,69.265,69.265,65.207,66.723,1752648,0
2007-06-08,66.817,67.381,66.152,67.035,1116773,0
2007-06-11,66.507,66.835,65.631,65.656,1110787,0
2007-06-12,65.164,65.831,64.589,64.701,1235343,0
2007-06-13,64.557,66.129,64.309,65.734,1663499,0
2007-06-14,65.734,66.113,64.917,65.11,963663,0
2007-06-15,65.76,66.525,65.72,66.08,1430597,0
2007-06-18,65.768,66.281,65.639,65.76,1454162,0
2007-06-19,65.76,65.928,64.87,65.794,1172005,0
2007-06-20,65.794,65.794,63.921,63.921,1499046,0
2007-06-21,63.586,63.65,61.854,63.243,1962955,0
2007-06-22,62.938,63.385,62.175,62.897,1696719,0
2007-06-25,62.407,63.295,61.356,61.751,2270450,0
2007-06-26,61.943,62.2,61.187,61.7,1301675,0
2007-06-27,61.7,63.618,59.104,63.347,2002990,0
2007-06-28,63.312,63.964,62.159,62.159,1397928,0
2007-06-29,62.352,62.984,60.723,61.124,1950144,0
2007-07-02,61.267,62.992,60.434,62.992,1646543,0
2007-07-03,62.801,63.416,62.585,63.057,1029995,0
2007-07-05,63.81,65.334,63.65,63.899,1248935,0
2007-07-06,63.899,64.3,63.338,64.034,892844,0
2007-07-09,64.171,64.341,63.347,64.189,984613,0
2007-07-10,63.073,63.393,61.082,61.196,1538102,0
2007-07-11,60.821,61.099,59.92,60.908,1036602,0
2007-07-12,60.745,61.759,60.338,61.759,1167767,0
2007-07-13,61.662,62.688,60.883,62.656,1084606,0
2007-07-16,62.585,63.529,62.479,62.656,1235047,0
2007-07-17,62.855,63.018,61.484,62.021,1259035,0
2007-07-18,60.933,61.309,59.872,61.196,1376607,0
2007-07-19,61.558,62.407,61.348,62.151,898093,0
2007-07-20,61.267,61.822,60.073,60.587,1417879,0
2007-07-23,61.012,61.261,59.52,59.52,818782,0
2007-07-24,59.478,60.634,58.247,58.572,1736564,0
2007-07-25,58.564,59.263,56.743,57.635,1504011,0
2007-07-26,56.303,57.401,54.764,56.311,2524254,0
2007-07-27,54.962,57.258,54.962,55.463,2226477,0
2007-07-30,55.581,56.849,55.365,56.36,1396840,0
2007-07-31,56.967,58.125,55.695,55.764,1524730,0
2007-08-01,55.743,58.109,55.429,57.451,2014328,0
2007-08-02,57.668,59.44,57.297,59.06,1790176,0
2007-08-03,58.606,59.977,57.019,57.227,2293872,0
2007-08-06,57.683,58.445,55.848,58.404,1950506,0
2007-08-07,59.256,59.599,56.849,58.646,1906121,0
2007-08-08,58.639,61.991,58.639,61.267,1914481,0
2007-08-09,57.577,63.13,56.976,60.338,2183796,0
2007-08-10,59.712,59.856,56.751,56.954,2036436,0
2007-08-13,57.683,58.004,56.126,56.183,1269756,0
2007-08-14,55.91,56.617,55.037,55.382,1835385,0
2007-08-15,54.971,57.386,54.931,55.092,1784439,0
2007-08-16,55.516,58.419,54.18,57.933,2480713,0
2007-08-17,62.055,63.057,59.119,59.808,2976395,0
2007-08-20,59.64,60.986,59.046,60.355,1412514,0
2007-08-21,60.17,60.763,59.561,60.738,1171007,0
2007-08-22,61.267,62.688,60.995,61.613,1240082,0
2007-08-23,61.687,61.837,59.712,60.24,1013413,0
2007-08-24,59.977,60.457,59.127,59.969,776392,0
2007-08-27,59.808,60.058,58.572,58.572,685658,0
2007-08-28,58.357,58.445,55.997,55.997,1065650,0
2007-08-29,56.335,58.39,56.142,58.39,975509,0
2007-08-30,57.795,58.862,57.37,58.564,748833,0
2007-08-31,59.336,61.148,59.087,60.299,1091586,0
2007-09-04,60.394,62.576,59.961,61.814,1242577,0
2007-09-05,61.141,61.253,59.615,60,994212,0
2007-09-06,60.194,61.244,59.215,61.099,823645,0
2007-09-07,60.153,60.17,58.985,59.06,1171133,0
2007-09-10,58.845,59.104,57.266,57.843,791228,0
2007-09-11,57.988,58.751,57.738,58.247,1008670,0
2007-09-12,58.188,58.879,57.427,58.653,988224,0
2007-09-13,59.097,61.38,58.957,60.828,1196941,0
2007-09-14,60.314,61.141,59.512,60.939,970641,0
2007-09-17,60.787,61.596,60.209,61.228,742851,0
2007-09-18,61.662,63.235,61.082,62.817,1402292,0
2007-09-19,63.338,64.532,63.001,63.475,1388390,0
2007-09-20,63.593,63.618,62.039,62.039,1020891,0
2007-09-21,62.793,63.097,61.759,61.797,1435332,0
2007-09-24,61.982,63.899,61.982,63.546,1111788,0
2007-09-25,63.009,63.217,62.2,62.335,975634,0
2007-09-26,62.615,62.953,61.775,62.2,1027872,0
2007-09-27,62.465,63.356,62.071,62.599,545604,0
2007-09-28,62.599,62.688,61.364,62.585,1018899,0
2007-10-01,62.585,64.381,62.585,64.372,947080,0
2007-10-02,64.309,66.04,64.309,66.001,962417,0
2007-10-03,65.702,66.385,65.247,65.823,977626,0
2007-10-04,66.352,66.714,65.52,66.532,1132107,0
2007-10-05,66.754,68.093,66.65,67.988,1261403,0
2007-10-08,66.65,66.939,65.845,66.143,607643,0
2007-10-09,66.602,66.914,65.087,66.914,883119,0
2007-10-10,66.914,67.043,65.983,66.74,689860,0
2007-10-11,66.802,67.524,65.631,65.838,829008,0
2007-10-12,66.161,66.24,65.191,65.76,893964,0
2007-10-15,66.001,66.064,64.018,64.213,693105,0
2007-10-16,64.22,64.22,62.511,62.576,922018,0
2007-10-17,63.073,63.146,60.619,62.318,764173,0
2007-10-18,61.9,63.064,60.715,62.159,577273,0
2007-10-19,61.9,61.927,60.058,60.209,1502412,0
2007-10-22,59.76,61.037,59.248,60.908,1406031,0
2007-10-23,61.163,61.997,60.771,61.647,798585,0
2007-10-24,61.244,61.974,59.727,61.831,1023882,0
2007-10-25,61.716,62.631,60.796,62.08,1076003,0
2007-10-26,62.599,63.28,61.477,62.447,817659,0
2007-10-29,62.624,63.192,61.639,62.366,1154552,0
2007-10-30,62.888,63.704,62.382,62.975,690235,0
2007-10-31,63.139,64.428,62.567,64.428,1442565,0
2007-11-01,63.65,63.729,60.659,61.204,1691552,0
2007-11-02,60.97,61.267,59.031,60.29,1828579,0
2007-11-05,59.078,60.272,58.957,59.304,1343770,0
2007-11-06,59.352,59.624,57.891,59.097,1047146,0
2007-11-07,58.814,58.814,56.399,56.399,1410434,0
2007-11-08,56.889,57.891,56.208,57.251,1453018,0
2007-11-09,55.927,61.043,55.927,59.736,2626739,0
2007-11-12,59.961,61.997,59.793,60.634,1885433,0
2007-11-13,61.291,62.888,61.021,62.705,1568617,0
2007-11-14,62.768,63.538,61.09,61.364,1260779,0
2007-11-15,60.562,62.012,59.969,60.891,1470425,0
2007-11-16,61.429,61.558,59.232,59.825,1643426,0
2007-11-19,59.591,60.41,58.985,59.24,1335566,0
2007-11-20,59.127,60.754,57.659,58.845,2196764,0
2007-11-21,58.084,59.64,57.691,59.456,1678959,0
2007-11-23,59.793,61.068,59.768,60.668,582386,0
2007-11-26,58.985,60.033,56.923,57.162,1691058,0
2007-11-27,57.346,58.925,57.072,58.925,2659166,0
2007-11-28,59.069,60.924,59.069,60.627,2033204,0
2007-11-29,60.305,61.283,59.142,60.475,1359976,0
2007-11-30,61.076,62.688,61.076,61.543,2073175,0
2007-12-03,61.051,61.459,60.234,60.659,1248439,0
2007-12-04,60.426,61.076,59.119,59.119,1093769,0
2007-12-05,59.568,61.708,59.568,61.7,1309679,0
2007-12-06,61.613,63.907,61.108,63.796,1184584,0
2007-12-07,63.4,64.445,62.817,63.034,1181787,0
2007-12-10,63.034,65.094,62.953,65.094,899432,0
2007-12-11,65.247,66.04,61.037,61.037,1718796,0
2007-12-12,62.534,64.412,60.363,61.228,1708106,0
2007-12-13,60.924,61.621,59.545,60.9,1146817,0
2007-12-14,60.28,60.821,58.084,58.092,1315764,0
2007-12-17,57.721,58.917,57.042,58.084,1637545,0
2007-12-18,58.701,59.84,57.635,59.287,1440285,0
2007-12-19,59.416,60.127,58.676,59.84,1156568,0
2007-12-20,60.17,60.32,58.717,60.073,883936,0
2007-12-21,60.475,61.572,60.418,61.253,1204332,0
2007-12-24,61.267,63.497,61.267,63.433,466422,0
2007-12-26,62.855,62.96,61.639,61.733,897582,0
2007-12-27,61.373,61.789,59.44,59.649,1072353,0
2007-12-28,60.363,60.65,57.668,58.212,1434727,0
2007-12-31,57.908,59.038,57.908,58.412,1151286,0
2008-01-02,58.532,59.76,58.084,58.91,1330456,0
2008-01-03,59.384,59.591,57.41,57.738,1681509,0
2008-01-04,57.315,57.315,55.63,55.63,1968730,0
2008-01-07,56.013,56.271,54.523,55.63,1568990,0
2008-01-08,55.686,57.393,52.894,53.135,1890694,0
2008-01-09,53.344,55.485,52.248,55.277,3138459,0
2008-01-10,54.746,57.988,54.531,57.072,2226571,0
2008-01-11,56.639,58.052,54.971,57.176,2043157,0
2008-01-14,57.531,58.324,55.918,58.125,1736432,0
2008-01-15,57.01,58.141,56.255,57.106,1933559,0
2008-01-16,57.01,58.759,56.889,57.443,2178607,0
2008-01-17,57.828,58.639,56.827,57.315,2302197,0
2008-01-18,57.427,58.581,56.208,57.306,2651736,0
2008-01-22,54.925,59.615,54.284,59.232,3098832,0
2008-01-23,58.221,64.78,57.746,64.012,3437879,0
2008-01-24,64.155,64.155,60.963,62.68,2267129,0
2008-01-25,63.168,63.538,60.804,61.204,2406957,0
2008-01-28,61.9,63.601,60.127,63.579,1316339,0
2008-01-29,63.729,63.789,62.326,62.567,1373612,0
2008-01-30,62.784,63.996,61.037,61.3,1651821,0
2008-01-31,61.3,63.073,59.166,62.192,2540516,0
2008-02-01,62.494,64.724,61.662,64.509,3134333,0
2008-02-04,64.309,64.484,62.698,63.996,1168330,0
2008-02-05,62.576,63.81,61.332,61.332,1566248,0
2008-02-06,61.63,62.344,60.523,60.627,2041096,0
2008-02-07,60.418,61.421,59.64,61.38,1729888,0
2008-02-08,60.745,61.276,58.004,58.668,2045999,0
2008-02-11,58.759,59.127,57.498,57.795,1735819,0
2008-02-12,58.315,59.688,58.238,59.352,1973735,0
2008-02-13,59.992,60.441,58.694,59.865,1382592,0
2008-02-14,59.736,60.217,58.532,58.541,1104162,0
2008-02-15,58.404,59.052,57.586,58.887,1547231,0
2008-02-19,59.504,59.896,57.691,58.059,1327031,0
2008-02-20,57.513,60.371,57.474,60.371,1766888,0
2008-02-21,60.457,61.261,59.529,59.712,1545711,0
2008-02-22,59.969,61.237,58.694,61.237,1392318,0
2008-02-25,61.156,63.721,60.28,63.721,1794088,0
2008-02-26,63.243,64.341,62.698,64.051,1852033,0
2008-02-27,63.659,64.532,63.2,64.034,1365737,0
2008-02-28,64.524,66.088,64.501,65.079,1790691,0
2008-02-29,64.637,65.838,64.213,64.733,1788611,0
2008-03-03,63.677,65.958,63.677,65.742,2257805,0
2008-03-04,65.036,65.182,63.364,64.652,1913206,0
2008-03-05,64.925,65.863,63.753,64.597,2011584,0
2008-03-06,64.251,64.372,61.775,61.9,2190156,0
2008-03-07,61.662,63.618,61.237,62.793,2760261,0
2008-03-10,62.729,63.618,62.479,63.018,2509392,0
2008-03-11,64.389,67.884,64.228,67.588,2749036,0
2008-03-12,67.091,68.262,66.628,66.674,2556304,0
2008-03-13,65.631,69.216,64.116,68.575,3294747,0
2008-03-14,68.575,69.504,65.928,67.661,3432290,0
2008-03-17,65.768,67.811,65.623,67.282,3127478,0
2008-03-18,68.696,71.549,68.349,71.079,3408130,0
2008-03-19,71.67,72.288,70.812,71.215,2774538,0
2008-03-20,71.301,73.441,70.771,73.195,2625070,0
2008-03-24,73.868,75.577,72.583,75.194,2203452,0
2008-03-25,72.779,72.779,70.571,71.775,3093249,0
2008-03-26,71.375,72.142,70.667,70.877,2027747,0
2008-03-27,71.133,71.863,70.299,70.379,2044323,0
2008-03-28,70.771,71.262,70.018,70.179,1591797,0
2008-03-31,70.123,72.643,70.123,70.515,1671526,0
2008-04-01,72.167,75.271,70.828,75.207,2509056,0
2008-04-02,75.207,75.207,72.567,73.114,2127616,0
2008-04-03,72.418,73.836,72.176,73.836,2148187,0
2008-04-04,73.804,73.836,71.823,72.217,1770034,0
2008-04-07,72.978,73.996,72.288,73.396,1319034,0
2008-04-08,72.986,73.114,71.911,72.025,1396676,0
2008-04-09,72.224,72.72,71.054,71.222,1211921,0
2008-04-10,71.14,73.54,70.884,73.002,1555983,0
2008-04-11,72.045,72.514,71.318,71.446,1133304,0
2008-04-14,71.238,73.067,70.948,71.767,1015446,0
2008-04-15,72.531,73.926,72.531,73.926,1456444,0
2008-04-16,74.614,76.452,74.061,76.418,1870195,0
2008-04-17,75.826,76.082,75.144,75.704,1594524,0
2008-04-18,76.827,76.98,74.462,75.159,1943595,0
2008-04-21,74.64,74.96,73.829,74.398,1394464,0
2008-04-22,74.318,75.101,73.597,74.872,997185,0
2008-04-23,75.433,75.938,74.445,75.144,945349,0
2008-04-24,74.831,77.303,74.43,77.277,1327995,0
2008-04-25,77.645,77.983,76.595,77.01,1130300,0
2008-04-28,76.724,77.115,75.794,75.986,1155664,0
2008-04-29,75.994,76.082,73.821,73.836,1388069,0
2008-04-30,74.398,74.711,72.137,72.167,2080541,0
2008-05-01,72.555,74.301,72.231,74.301,1369122,0
2008-05-02,75.777,75.938,73.067,73.284,1474243,0
2008-05-05,72.772,74.647,72.567,74.253,1476949,0
2008-05-06,73.106,75.177,73.067,74.573,1567600,0
2008-05-07,74.253,75.065,72.6,72.687,1728483,0
2008-05-08,73.05,73.57,72.531,73.05,1063731,0
2008-05-09,71.615,71.615,68.319,68.639,2325381,0
2008-05-12,66.835,69.232,66.048,69.232,1651039,0
2008-05-13,69.962,71.254,69.962,71.238,1729565,0
2008-05-14,71.454,71.532,69.362,69.899,1729358,0
2008-05-15,69.928,71.245,69.659,71.222,1150614,0
2008-05-16,70.989,71.622,70.611,71.229,1252685,0
2008-05-19,71.027,71.326,69.995,70.54,1143996,0
2008-05-20,70.179,70.379,68.981,69.385,1266919,0
2008-05-21,69.184,70.419,67.95,67.95,1318675,0
2008-05-22,67.725,68.903,67.466,68.456,1187798,0
2008-05-23,68.269,68.631,67.765,68.101,869130,0
2008-05-27,68.447,69.225,68.021,69.216,993853,0
2008-05-28,69.72,69.72,67.91,68.518,1084495,0
2008-05-29,68.166,69.824,67.981,69.763,1036846,0
2008-05-30,69.616,70.78,69.081,70.123,1217279,0
2008-06-02,69.704,69.849,67.902,67.964,1320260,0
2008-06-03,68.456,69.504,68.118,69.179,1680772,0
2008-06-04,69.249,70.571,68.885,69.899,1412075,0
2008-06-05,70.018,71.67,69.738,71.661,986486,0
2008-06-06,70.948,71.07,67.854,68.214,1811295,0
2008-06-09,68.327,69.346,67.707,68.021,1784351,0
2008-06-10,67.236,68.342,66.525,67.988,1839068,0
2008-06-11,67.298,67.759,66.489,66.778,1437256,0
2008-06-12,67.564,67.75,65.39,65.914,2921574,0
2008-06-13,66.568,68.327,65.863,68.311,1237232,0
2008-06-16,64.893,68.046,64.116,68.046,1239390,0
2008-06-17,68.342,68.381,65.104,65.104,1397816,0
2008-06-18,64.958,65.149,63.433,63.939,1370983,0
2008-06-19,63.65,66.143,63.459,65.951,1609420,0
2008-06-20,65.231,66.104,63.867,65.361,2364052,0
2008-06-23,65.656,65.777,63.833,63.899,1478127,0
2008-06-24,63.867,65.438,62.913,64.885,1608826,0
2008-06-25,64.932,67.132,64.885,66.176,1392459,0
2008-06-26,65.408,66.322,64.348,64.421,2005348,0
2008-06-27,64.051,64.389,63.2,63.329,1982054,0
2008-06-30,64.652,65.142,62.736,64.283,1404644,0
2008-07-01,63.252,64.709,62.84,64.709,2333699,0
2008-07-02,64.765,65.711,63.641,63.921,2062353,0
2008-07-03,64.684,64.973,63.274,63.697,904413,0
2008-07-07,63.989,64.372,61.581,61.596,2395501,0
2008-07-08,61.831,67.026,60.986,65.639,2839169,0
2008-07-09,65.48,65.92,60.659,60.779,2689441,0
2008-07-10,60.866,62.84,60.634,62.062,2353616,0
2008-07-11,60.483,64.557,60.483,62.374,2508596,0
2008-07-14,63.364,63.939,60.073,60.345,2719429,0
2008-07-15,60.097,63.468,59.673,61.021,3107511,0
2008-07-16,61.228,65.559,59.727,64.964,2801660,0
2008-07-17,65.343,67.212,63.659,66.732,2741399,0
2008-07-18,66.754,67.381,65.802,67.147,1953231,0
2008-07-21,65.247,65.802,63.506,65.408,2322480,0
2008-07-22,64.644,67.621,63.265,67.396,2244696,0
2008-07-23,67.517,69.216,66.472,68.021,2377271,0
2008-07-24,68.373,68.752,63.088,63.489,2207262,0
2008-07-25,64.116,65.584,62.736,65.223,1887900,0
2008-07-28,65.278,65.55,62.75,63.416,2008246,0
2008-07-29,63.721,67.861,63.659,67.259,2595320,0
2008-07-30,67.676,67.676,64.171,66.602,2127937,0
2008-07-31,65.648,66.394,64.501,65.157,1907122,0
2008-08-01,65.278,65.431,63.489,64.701,1454679,0
2008-08-04,64.389,65.734,63.4,64.901,1753081,0
2008-08-05,65.854,68.463,65.079,68.23,2058196,0
2008-08-06,67.828,67.942,66.674,67.073,2089094,0
2008-08-07,65.11,66.465,62.75,63.738,3412546,0
2008-08-08,63.954,70.967,63.85,69.225,4979629,0
2008-08-11,68.885,71.061,66.048,70.236,2515986,0
2008-08-12,70.058,70.645,68.029,68.783,2232077,0
2008-08-13,68.743,69.225,66.754,67.854,1508588,0
2008-08-14,66.516,70.66,66.516,69.893,1816534,0
2008-08-15,69.885,71.036,69.007,70.371,1503039,0
2008-08-18,70.451,71.085,69.192,70.018,2657807,0
2008-08-19,68.726,68.938,67.035,67.541,2381231,0
2008-08-20,67.707,68.712,66.674,68.526,2008821,0
2008-08-21,67.572,67.988,66.851,67.251,2081680,0
2008-08-22,68.046,70.771,67.828,70.171,2376572,0
2008-08-25,69.497,69.695,67.603,67.902,1515460,0
2008-08-26,68.285,69.304,66.962,68.878,1644145,0
2008-08-27,69.225,70.155,68.223,69.425,1077932,0
2008-08-28,69.666,71.704,69.666,71.404,1422818,0
2008-08-29,70.653,71.326,69.899,70.276,1288636,0
2008-09-02,72.33,73.018,71.517,72.456,2763098,0
2008-09-03,72.088,73.026,71.601,72.89,1857509,0
2008-09-04,71.712,72.899,70.667,70.812,2013160,0
2008-09-05,70.419,70.653,68.8,70.437,1726450,0
2008-09-08,73.195,74.43,71.775,74.075,3075909,0
2008-09-09,73.909,73.996,69.362,70.346,3534464,0
2008-09-10,71.11,71.238,67.437,68.622,2884796,0
2008-09-11,67.229,70.765,66.795,70.674,2528852,0
2008-09-12,69.642,71.269,69.2,71.222,1762854,0
2008-09-15,69.024,71.318,65.006,65.006,3554599,0
2008-09-16,65.559,72.929,65.247,72.65,4242717,0
2008-09-17,70.78,73.01,68.456,69.094,3244169,0
2008-09-18,71.229,79.563,69.407,79.563,5777013,0
2008-09-19,80.068,81.544,76.452,80.18,5356946,0
2008-09-22,79.658,79.973,72.352,73.836,2883008,0
2008-09-23,74.013,75.697,72.119,72.953,3077289,0
2008-09-24,73.225,73.868,71.429,72.383,1773368,0
2008-09-25,71.712,74.831,71.133,74.261,1911856,0
2008-09-26,72.635,78.286,72.255,77.711,1830091,0
2008-09-29,75.938,77.303,72.209,73.606,2892693,0
2008-09-30,75.297,79.964,72.522,78.778,3295589,0
2008-10-01,77.934,79.209,76.539,78.625,3284911,0
2008-10-02,78.242,78.242,72.937,73.787,2901947,0
2008-10-03,75.194,76.369,69.72,70.034,2682907,0
2008-10-06,68.493,68.518,65.431,66.809,3506732,0
2008-10-07,67.067,67.564,61.099,61.775,4269110,0
2008-10-08,60.547,64.18,60.033,62.421,4330975,0
2008-10-09,63.468,64.941,56.096,56.096,5178096,0
2008-10-10,53.969,84.239,52.839,67.476,8918875,0
2008-10-13,69.192,70.493,65.006,69.954,4835936,0
2008-10-14,69.937,70.484,60.475,65.88,3667178,0
2008-10-15,64.18,64.18,56.793,59.295,4858385,0
2008-10-16,59.977,62.089,56.096,61.291,4198776,0
2008-10-17,60.53,63.802,58.298,61.325,2573602,0
2008-10-20,61.782,63.146,59.736,62.945,1879380,0
2008-10-21,63.259,63.482,59.776,60.041,2189036,0
2008-10-22,58.879,60.562,54.867,56.576,3276781,0
2008-10-23,57.85,58.845,52.239,58.622,4071445,0
2008-10-24,53.665,58.597,53.513,55.798,2572314,0
2008-10-27,55.789,58.341,52.509,52.902,2179355,0
2008-10-28,54.321,63.571,52.551,63.416,4004604,0
2008-10-29,62.801,64.484,58.734,60.668,3020603,0
2008-10-30,62.261,63.497,60.153,63.088,2412372,0
2008-10-31,62.142,67.55,61.156,64.845,3899756,0
2008-11-03,65.07,65.777,62.399,63.356,1839482,0
2008-11-04,64.372,67.171,63.867,66.681,2491120,0
2008-11-05,65.368,65.464,59.615,60.602,3297715,0
2008-11-06,60.763,60.796,56.215,56.985,3003105,0
2008-11-07,58.709,61.775,57.401,60.475,4426775,0
2008-11-10,61.34,62.542,56.768,57.522,2696943,0
2008-11-11,56.439,56.624,54.194,56.088,3634436,0
2008-11-12,54.989,55.3,52.03,52.316,5872422,0
2008-11-13,52.368,58.012,50.962,56.751,5496973,0
2008-11-14,54.626,56.496,50.73,51.291,3954977,0
2008-11-17,50.914,53.402,49.381,50.881,4024906,0
2008-11-18,50.962,54.074,48.002,51.396,4128749,0
2008-11-19,50.842,51.459,44.69,45.724,5653981,0
2008-11-20,44.803,48.042,41.786,42.821,7698354,0
2008-11-21,43.943,49.149,43.368,47.739,10142984,0
2008-11-24,48.604,56.353,47.746,54.938,7779928,0
2008-11-25,56.543,58.694,52.701,56.271,6940506,0
2008-11-26,55.524,58.133,53.769,58.012,4406419,0
2008-11-28,57.803,57.963,55.357,55.615,2102992,0
2008-12-01,53.939,54.299,44.529,45.226,6205878,0
2008-12-02,46.439,52.486,46.286,51.548,10156969,0
2008-12-03,49.165,53.88,48.54,53.32,6777433,0
2008-12-04,51.948,55.463,50.93,51.892,5881969,0
2008-12-05,50.545,55.944,50.167,55.309,6428197,0
2008-12-08,56.52,61.261,55.163,61.261,5341760,0
2008-12-09,60.272,60.611,55.824,56.392,5315292,0
2008-12-10,56.976,60.355,56.353,60.145,3985991,0
2008-12-11,58.751,59.44,51.123,51.771,8033131,0
2008-12-12,50.552,55.848,49.295,55.163,6565283,0
2008-12-15,55.781,55.781,52.342,54.089,4560052,0
2008-12-16,54.523,61.348,54.002,61.348,6383480,0
2008-12-17,60.596,64.621,58.998,61.751,5454989,0
2008-12-18,61.565,62.56,56.938,57.771,4116834,0
2008-12-19,58.044,60.53,56.915,60.403,3712315,0
2008-12-22,59.432,60.403,57.251,59.504,3453132,0
2008-12-23,60.305,61.253,58.734,59.158,2504340,0
2008-12-24,59.432,59.913,58.606,59.06,743596,0
2008-12-26,58.822,60.217,58.357,59.954,807694,0
2008-12-29,58.887,58.966,56.344,57.594,2132435,0
2008-12-30,56.967,60.499,56.967,60.209,2199991,0
2008-12-31,60.113,64.094,60.113,63.762,3005407,0
2009-01-02,63.762,64.068,60.578,60.619,2403861,0
2009-01-05,59.872,60.771,57.505,57.819,3817149,0
2009-01-06,58.597,59.718,56.961,59.416,4555372,0
2009-01-07,57.955,58.383,55.34,55.548,3445857,0
2009-01-08,55.365,55.365,53.418,54.26,3439951,0
2009-01-09,54.773,55.325,52.256,52.621,3295258,0
2009-01-12,53.298,53.513,50.689,51.123,3603798,0
2009-01-13,49.959,52.726,49.052,51.988,3647399,0
2009-01-14,50.448,51.402,49.791,50.472,3580251,0
2009-01-15,50.352,52.975,48.405,51.802,3892484,0
2009-01-16,53.192,54.233,50.738,54.008,3659468,0
2009-01-20,52.172,54.26,47.905,48.059,5385301,0
2009-01-21,50.249,53.544,47.673,53.409,5333326,0
2009-01-22,51.668,52.918,49.277,49.557,5137851,0
2009-01-23,48.172,51.53,48.122,51.227,3824168,0
2009-01-26,51.778,53.127,50.216,51.419,3946236,0
2009-01-27,52.27,52.588,50.714,52.438,2950577,0
2009-01-28,53.939,56.447,52.543,56.134,5703077,0
2009-01-29,55.334,55.334,50.81,51.066,6351527,0
2009-01-30,51.923,52.733,48.619,49.624,6048540,0
2009-02-02,48.604,51.267,47.722,50.994,4540729,0
2009-02-03,50.767,50.962,48.684,50.086,4296794,0
2009-02-04,50.537,52.006,49.688,50.198,3834884,0
2009-02-05,49.406,51.315,47.601,49.51,4936023,0
2009-02-06,50.249,52.534,49.478,52.144,4875007,0
2009-02-09,52.06,52.886,50.939,52.733,2404317,0
2009-02-10,51.923,52.733,48.113,48.435,4415620,0
2009-02-11,48.604,49.903,47.442,49.75,3637414,0
2009-02-12,48.805,50.16,46.518,49.661,4928446,0
2009-02-13,49.295,49.485,46.023,46.134,4250350,0
2009-02-17,44.136,44.883,42.958,43.31,6036133,0
2009-02-18,44.177,44.818,42.483,44.226,3538696,0
2009-02-19,44.762,45.059,40.911,41.351,5814207,0
2009-02-20,40.191,44.263,39.741,44.169,7603463,0
2009-02-23,43.943,44.777,40.902,41.203,5008712,0
2009-02-24,41.683,45.156,41.289,44.777,6367839,0
2009-02-25,44.272,45.419,42.076,43.333,5324159,0
2009-02-26,44.287,45.068,41.923,42.053,5107547,0
2009-02-27,41.265,46.126,40.952,44.496,8087316,0
2009-03-02,43.111,43.584,39.925,40.343,8842525,0
2009-03-03,41.323,41.384,39.141,40.151,7326164,0
2009-03-04,41.345,41.345,39.38,40.062,6414337,0
2009-03-05,37.825,39.942,37.825,38.537,7105975,0
2009-03-06,38.683,39.749,36.372,39.164,8138750,0
2009-03-09,38.048,40.479,37.833,40.343,5838895,0
2009-03-10,41.579,46.053,40.367,46.053,10762622,0
2009-03-11,46.47,46.47,43.215,44.04,7516842,0
2009-03-12,43.695,47.039,43.566,46.576,8029177,0
2009-03-13,46.254,46.415,43.608,45.533,5373974,0
2009-03-16,46.045,46.432,42.189,42.362,6069228,0
2009-03-17,42.114,45.844,41.866,45.795,6494395,0
2009-03-18,45.163,47.507,43.84,47.055,7532392,0
2009-03-19,47.762,47.762,44.234,44.665,5851363,0
2009-03-20,44.665,44.665,41.34,41.34,6856909,0
2009-03-23,43.695,47.537,42.772,47.473,8489491,0
2009-03-24,46.47,47.456,42.933,43.646,6803903,0
2009-03-25,43.807,44.747,40.902,44.143,6765031,0
2009-03-26,45.404,46.036,42.421,46.036,6195718,0
2009-03-27,44.972,45.043,43.285,43.422,3557966,0
2009-03-30,42.082,42.893,41.209,41.496,4899460,0
2009-03-31,41.754,44.408,41.754,44.314,6314936,0
2009-04-01,43.142,44.458,42.763,43.912,4954099,0
2009-04-02,44.634,47.529,44.001,46.821,6378353,0
2009-04-03,46.333,50.207,45.226,49.817,6723031,0
2009-04-06,48.837,50.786,48.225,49.943,6016843,0
2009-04-07,48.702,48.86,45.533,45.653,6053512,0
2009-04-08,46.159,47.699,45.732,47.152,5012667,0
2009-04-09,48.9,52.334,48.188,52.156,7780992,0
2009-04-13,51.243,52.63,49.92,51.69,6086584,0
2009-04-14,50.44,50.914,46.934,47.282,7079208,0
2009-04-15,46.263,51.548,45.949,51.186,6772625,0
2009-04-16,51.651,54.381,49.244,51.802,6227019,0
2009-04-17,51.322,53.074,50.36,51.998,6425720,0
2009-04-20,50.97,51.643,47.328,47.552,6096328,0
2009-04-21,47.072,52.351,46.238,52.351,8173544,0
2009-04-22,50.881,51.708,48.516,48.516,8946182,0
2009-04-23,48.702,51.66,48.443,51.26,4859772,0
2009-04-24,51.459,54.82,50.786,53.785,6611937,0
2009-04-27,52.701,53.367,50.417,51.74,5763056,0
2009-04-28,51.211,51.853,50.033,50.609,3806928,0
2009-04-29,51.748,53.426,51.027,53.255,4586332,0
2009-04-30,53.432,54.389,52.655,53.625,4923656,0
2009-05-01,53.426,53.792,51.282,51.862,3770994,0
2009-05-04,53.186,55.228,51.355,55.142,5771458,0
2009-05-05,54.081,54.081,50.249,51.331,5743675,0
2009-05-06,51.178,52.558,49.51,52.27,5518320,0
2009-05-07,53.753,53.76,49.261,50.368,4791423,0
2009-05-08,51.156,53.305,48.83,53.192,6506446,0
2009-05-11,52.043,52.292,50.296,50.472,4583207,0
2009-05-12,50.914,52.534,49.688,51.57,4524155,0
2009-05-13,50.513,51.139,49.277,49.415,4572965,0
2009-05-14,49.557,51.37,48.996,50.873,4294784,0
2009-05-15,50.055,50.802,48.493,49.244,4280084,0
2009-05-18,50.008,53.496,49.55,52.951,5408395,0
2009-05-19,52.405,53.327,51.396,51.883,3361206,0
2009-05-20,52.582,53.93,51.37,51.62,3264732,0
2009-05-21,50.568,52.351,50.16,51.62,3047674,0
2009-05-22,51.771,52.71,51.291,51.37,2842763,0
2009-05-26,51.57,54.321,51.002,54.015,4717014,0
2009-05-27,54.129,54.26,51.771,51.988,5341896,0
2009-05-28,52.582,52.943,50.738,52.576,3916389,0
2009-05-29,52.726,53.457,51.548,53.426,3600150,0
2009-06-01,53.642,55.317,52.701,53.792,5095310,0
2009-06-02,53.273,53.729,52.23,52.534,3733766,0
2009-06-03,52.135,53.246,52.022,53.055,3264210,0
2009-06-04,54.06,54.91,52.806,54.634,4005156,0
2009-06-05,55.228,55.228,52.934,53.32,2736949,0
2009-06-08,52.582,53.753,52.051,53.151,2724048,0
2009-06-09,53.505,53.616,52.567,53.393,2058920,0
2009-06-10,53.842,53.939,52.256,53.209,3799070,0
2009-06-11,53.103,53.6,52.588,52.621,3022184,0
2009-06-12,52.63,54.381,52.292,54.268,2845114,0
2009-06-15,53.608,53.842,51.675,52.077,3657481,0
2009-06-16,52.446,52.96,51.251,51.828,2091777,0
2009-06-17,51.74,52.256,50.577,51.002,2589014,0
2009-06-18,51.219,51.933,50.922,51.57,2576716,0
2009-06-19,52.277,52.277,51.002,51.9,3082899,0
2009-06-22,51.37,51.507,49.557,49.598,3261483,0
2009-06-23,48.668,50.889,48.668,49.895,2482145,0
2009-06-24,50.263,51.459,50.263,51.267,2416859,0
2009-06-25,51.066,51.9,50.48,51.883,2033893,0
2009-06-26,51.795,52.27,50.834,51.862,4688079,0
2009-06-29,51.979,51.979,51.082,51.778,2074568,0
2009-06-30,51.668,52.984,51.299,52.517,2403128,0
2009-07-01,53.047,53.689,52.671,53.344,2288913,0
2009-07-02,52.463,53.111,50.705,50.939,3077944,0
2009-07-06,50.592,52.998,50.384,52.918,3276914,0
2009-07-07,52.693,52.693,50.672,50.834,2835968,0
2009-07-08,51.427,51.802,49.877,50.865,3357920,0
2009-07-09,50.93,51.436,50.153,50.336,2344022,0
2009-07-10,50.128,50.755,49.205,50.063,1919228,0
2009-07-13,50.552,52.092,49.791,51.933,3278990,0
2009-07-14,51.948,52.509,50.962,52.11,1631211,0
2009-07-15,52.63,54.002,52.239,53.385,3296309,0
2009-07-16,53.2,53.985,52.285,53.656,1928517,0
2009-07-17,53.103,53.496,52.285,52.984,2456318,0
2009-07-20,53.448,54.171,53.298,54.067,2115521,0
2009-07-21,54.186,54.336,52.975,53.977,1470537,0
2009-07-22,53.625,54.668,52.934,54.146,1272438,0
2009-07-23,53.842,56.898,53.769,56.271,2748824,0
2009-07-24,55.773,56.104,55.22,55.918,1034792,0
2009-07-27,55.534,56.617,55.453,56.353,1449727,0
2009-07-28,55.807,56.601,55.557,56.392,1639628,0
2009-07-29,55.712,56.793,55.6,56.255,1364208,0
2009-07-30,56.728,58.59,56.535,57.626,2239932,0
2009-07-31,57.572,58.59,57.505,58.204,1688986,0
2009-08-03,58.661,59.191,58.02,59.023,1551360,0
2009-08-04,58.525,60.796,57.556,60.272,2890713,0
2009-08-05,60.338,62.615,59.961,62.472,2863654,0
2009-08-06,62.656,63.641,60.25,60.259,3357392,0
2009-08-07,61.003,63.009,60.234,62.062,3053975,0
2009-08-10,61.283,61.647,60.153,60.627,2486457,0
2009-08-11,60.418,60.641,57.828,58.292,2869636,0
2009-08-12,58.557,59.352,57.94,58.383,2539390,0
2009-08-13,58.419,59.166,57.266,58.204,1958954,0
2009-08-14,57.834,58.148,56.439,57.338,2960689,0
2009-08-17,55.869,55.885,54.033,54.209,3860819,0
2009-08-18,54.425,54.746,53.592,54.336,2825922,0
2009-08-19,53.577,54.171,53.32,54.015,2159140,0
2009-08-20,54.138,55.607,53.689,55.325,3030330,0
2009-08-21,55.756,56.906,55.22,56.408,3152981,0
2009-08-24,57.001,57.297,56.335,56.585,2375410,0
2009-08-25,57.227,57.243,56.03,56.938,2957017,0
2009-08-26,56.392,56.938,56.239,56.786,3766499,0
2009-08-27,56.481,57.617,55.893,57.548,2468375,0
2009-08-28,57.721,58.067,56.793,57.315,2127432,0
2009-08-31,56.713,57.281,56.183,56.585,2990460,0
2009-09-01,56.232,56.392,54.114,54.163,3943270,0
2009-09-02,54.114,54.867,53.888,54.299,3147171,0
2009-09-03,54.917,55.34,53.985,55.284,1826878,0
2009-09-04,55.291,55.952,54.523,55.862,1712453,0
2009-09-08,56.215,56.63,55.862,56.496,3320714,0
2009-09-09,56.175,56.777,55.918,56.728,2246498,0
2009-09-10,56.326,57.145,55.824,57.131,1762639,0
2009-09-11,57.201,57.819,55.893,56.055,3149169,0
2009-09-14,55.695,58.469,55.548,58.452,2529929,0
2009-09-15,58.27,60.355,57.819,59.817,3275819,0
2009-09-16,59.92,61.982,59.817,61.934,2665993,0
2009-09-17,61.716,63.593,60.97,61.789,1999681,0
2009-09-18,61.909,63.113,61.436,62.326,3815347,0
2009-09-21,61.934,62.206,60.995,61.581,1586196,0
2009-09-22,62.021,63.738,61.775,63.65,2029362,0
2009-09-23,63.512,63.61,61.534,61.572,2532422,0
2009-09-24,62.223,62.382,59.785,59.833,2445163,0
2009-09-25,59.92,60.683,59.36,59.495,1695796,0
2009-09-28,59.665,62.768,59.665,62.593,2602640,0
2009-09-29,62.68,63.088,61.237,61.291,1554887,0
2009-09-30,61.116,61.733,59.744,60.345,2178100,0
2009-10-01,60.267,61.196,58.341,58.398,3512494,0
2009-10-02,57.513,59.031,56.835,57.49,2333439,0
2009-10-05,58.141,58.63,57.419,57.94,1878761,0
2009-10-06,58.461,59.208,57.17,57.995,1389782,0
2009-10-07,57.746,58.324,57.378,58.125,1161361,0
2009-10-08,58.23,58.862,57.729,57.891,1994740,0
2009-10-09,57.819,58.349,57.059,58.133,1381572,0
2009-10-12,58.341,58.646,57.819,58.029,826605,0
2009-10-13,57.933,58.141,56.751,57.393,1356251,0
2009-10-14,58.383,59.182,57.955,59.038,2052927,0
2009-10-15,59.367,59.992,59.2,59.632,1797196,0
2009-10-16,58.366,59.232,58.366,58.734,2098898,0
2009-10-19,59.158,60.065,58.557,59.599,2037228,0
2009-10-20,59.471,59.872,58.518,59.582,2198587,0
2009-10-21,59.312,60.127,58.253,58.39,2211318,0
2009-10-22,58.419,59.969,57.563,59.896,1701151,0
2009-10-23,59.865,60.345,59.537,59.954,2267468,0
2009-10-26,60.127,61.029,59.487,59.649,2425448,0
2009-10-27,59.568,60,59.104,59.344,2108899,0
2009-10-28,59.097,59.825,57.21,57.258,2509821,0
2009-10-29,57.947,59.969,57.707,59.888,2294198,0
2009-10-30,59.416,59.688,57.691,59.031,3446941,0
2009-11-02,59.046,60.127,57.764,59.336,2535980,0
2009-11-03,58.725,60.345,58.478,60.32,2774644,0
2009-11-04,60.787,62.124,59.808,59.905,2829142,0
2009-11-05,60.379,61.639,60.345,61.509,1704359,0
2009-11-06,61.491,62.021,60.467,60.939,2133838,0
2009-11-09,61.412,63.601,61.404,63.482,2365264,0
2009-11-10,63.235,63.475,62.465,63.121,1674229,0
2009-11-11,63.891,64.629,63.113,63.802,2314449,0
2009-11-12,63.684,64.332,62.968,63.192,1599216,0
2009-11-13,63.45,64.539,63.379,64.116,1622911,0
2009-11-16,64.724,65.786,64.493,65.104,2232614,0
2009-11-17,64.772,65.343,64.077,64.094,2601801,0
2009-11-18,64.275,64.861,63.618,64.717,1955607,0
2009-11-19,64.116,64.228,63.312,63.338,3153966,0
2009-11-20,63.161,63.329,62.96,63.041,2804792,0
2009-11-23,64.042,64.621,63.482,63.876,1798547,0
2009-11-24,63.972,63.972,63.057,63.2,1727289,0
2009-11-25,63.753,63.753,62.975,63.208,1319322,0
2009-11-27,62.11,62.344,61.228,61.309,972480,0
2009-11-30,61.509,64.13,61.099,63.824,2646587,0
2009-12-01,64.412,64.412,63.762,64.094,1907667,0
2009-12-02,64.012,64.701,63.721,64.146,2380252,0
2009-12-03,64.493,65.036,62.335,62.567,2301301,0
2009-12-04,63.364,64.421,62.88,64.012,2572702,0
2009-12-07,63.891,64.025,62.096,62.615,1592375,0
2009-12-08,62.416,62.801,61.742,62.005,1638504,0
2009-12-09,61.927,62.269,61.596,61.733,1528780,0
2009-12-10,61.871,62.159,61.141,61.604,1428907,0
2009-12-11,61.38,62.352,61.261,62.318,1397013,0
2009-12-14,63.867,63.867,62.23,63.407,1325953,0
2009-12-15,62.801,63.459,62.698,62.793,1147161,0
2009-12-16,63.364,64.059,62.72,63.593,1491805,0
2009-12-17,63.259,63.954,63.034,63.65,1154725,0
2009-12-18,63.818,63.841,62.688,63.65,1668746,0
2009-12-21,63.929,64.629,63.697,64.563,1199536,0
2009-12-22,64.484,65.823,64.251,65.711,1597047,0
2009-12-23,65.906,66.969,65.559,66.448,1314740,0
2009-12-24,66.954,67.5,66.714,67.476,537904,0
2009-12-28,67.428,68.253,66.987,67.259,783291,0
2009-12-29,67.637,67.733,66.088,66.265,802985,0
2009-12-30,66.255,66.457,65.768,66.448,988945,0
2009-12-31,66.498,67.381,65.27,65.326,1348018,0
2010-01-04,65.576,65.871,63.771,64.267,1968756,0
2010-01-05,64.059,64.908,63.546,64.797,1410025,0
2010-01-06,64.749,65.303,64.18,64.403,1037743,0
2010-01-07,64.068,64.772,63.304,64.318,1600974,0
2010-01-08,63.876,64.163,62.72,63.146,1597207,0
2010-01-11,63.554,64.259,62.793,63.579,1691445,0
2010-01-12,62.929,63.482,62.166,62.542,2113052,0
2010-01-13,62.631,63.883,62.36,63.78,1678650,0
2010-01-14,63.641,63.802,63.001,63.459,978767,0
2010-01-15,63.274,63.562,62.759,63.338,1793619,0
2010-01-19,63.28,64.741,63.243,64.677,1659154,0
2010-01-20,64.332,64.452,63.45,63.964,1573792,0
2010-01-21,64.108,64.364,62.904,63.154,2424072,0
2010-01-22,63.139,63.704,62.159,62.296,2580984,0
2010-01-25,63.018,63.593,61.814,63.168,1873413,0
2010-01-26,62.671,63.81,62.599,62.825,1524668,0
2010-01-27,62.984,64.163,62.175,64.13,2082007,0
2010-01-28,64.381,64.652,62.223,63.001,2075021,0
2010-01-29,63.176,64.436,62.992,63.506,2287085,0
2010-02-01,63.771,65.013,63.721,64.539,1625149,0
2010-02-02,64.724,65.285,64.094,65.079,1735459,0
2010-02-03,64.733,64.78,63.954,64.012,1317707,0
2010-02-04,63.586,64.018,61.412,61.5,3451393,0
2010-02-05,61.662,62.615,60.779,62.261,2593283,0
2010-02-08,62.206,62.646,60.848,60.97,1909582,0
2010-02-09,61.572,61.742,60.426,60.804,1836240,0
2010-02-10,60.723,61.678,59.945,60.995,1377616,0
2010-02-11,60.908,61.596,60.363,61.549,1413740,0
2010-02-12,60.787,61.484,60.457,61.397,1652023,0
2010-02-16,61.822,62.75,61.604,62.624,2072523,0
2010-02-17,62.975,63.45,62.711,63.161,1551305,0
2010-02-18,62.96,64.389,62.953,64.123,1551756,0
2010-02-19,64.283,65.871,64.101,65.528,2058095,0
2010-02-22,65.688,65.943,64.951,65.24,1515535,0
2010-02-23,65.079,65.631,64.309,64.428,2051810,0
2010-02-24,64.749,65.431,64.412,65.39,1599152,0
2010-02-25,64.78,65.76,64.436,65.695,1361168,0
2010-02-26,65.838,66.754,65.487,65.92,2129057,0
2010-03-01,66.914,68.335,66.619,67.869,2302531,0
2010-03-02,68.269,69.346,68.093,68.285,1633222,0
2010-03-03,68.173,68.686,67.973,68.005,1335824,0
2010-03-04,67.957,68.962,67.957,68.848,1370553,0
2010-03-05,69.281,70.212,69.111,70.117,1783733,0
2010-03-08,70.221,70.771,69.915,70.242,1447618,0
2010-03-09,70.091,70.812,69.781,70.333,1549146,0
2010-03-10,70.379,70.653,69.795,70.428,1379377,0
2010-03-11,70.155,70.709,69.489,70.7,1669836,0
2010-03-12,70.989,71.615,70.78,71.375,1407977,0
2010-03-15,71.421,71.653,70.637,71.301,870995,0
2010-03-16,71.463,72.962,71.222,72.787,1399006,0
2010-03-17,72.906,73.796,72.609,73.579,1465095,0
2010-03-18,73.195,73.779,73.05,73.643,1109630,0
2010-03-19,73.813,73.971,72.857,72.914,1685866,0
2010-03-22,72.583,73.861,72.497,73.621,1482126,0
2010-03-23,73.284,74.03,72.667,73.892,1337364,0
2010-03-24,73.868,74.998,73.66,74.535,1921329,0
2010-03-25,74.789,75.553,73.749,73.868,2070769,0
2010-03-26,74.03,74.341,73.338,73.9,1781343,0
2010-03-29,74.189,74.453,73.787,74.301,1266444,0
2010-03-30,74.389,75.023,74.229,74.719,1585378,0
2010-03-31,74.309,74.734,73.726,73.779,1862493,0
2010-04-01,74.149,74.318,73.588,74.108,1264877,0
2010-04-05,74.438,75.512,74.238,75.215,1310001,0
2010-04-06,74.752,76.331,74.573,75.954,1495344,0
2010-04-07,75.729,76.147,74.542,74.734,1641575,0
2010-04-08,74.654,74.967,74.292,74.631,1215250,0
2010-04-09,74.797,75.986,74.566,75.897,1186726,0
2010-04-12,75.744,76.01,75.194,75.337,1104763,0
2010-04-13,75.4,76.571,75.207,76.34,1468618,0
2010-04-14,76.466,76.627,75.794,76.331,1315759,0
2010-04-15,76.026,76.443,74.761,74.807,1446606,0
2010-04-16,74.807,75.561,73.614,73.675,2108058,0
2010-04-19,73.187,74.711,73.171,74.157,1400332,0
2010-04-20,74.526,75.186,73.948,75.177,1162563,0
2010-04-21,74.872,76.178,74.807,75.697,1540468,0
2010-04-22,75.094,77.14,74.678,76.924,1414511,0
2010-04-23,76.823,77.526,76.281,77.105,1356708,0
2010-04-26,77.028,78.521,76.803,77.966,1739179,0
2010-04-27,77.397,77.703,76.01,76.082,1872180,0
2010-04-28,76.298,77.037,76.018,76.289,1587004,0
2010-04-29,77.131,79.62,76.771,79.579,1831743,0
2010-04-30,79.201,79.932,77.606,77.727,2044137,0
2010-05-03,78.032,80.67,78.032,80.292,1971306,0
2010-05-04,79.579,79.891,77.975,78.815,2508401,0
2010-05-05,78.223,79.155,77.286,77.781,1531737,0
2010-05-06,77.415,78.184,71.412,75.593,3219083,0
2010-05-07,75.321,76.107,71.429,74.557,3341504,0
2010-05-10,76.579,78.995,76.082,78.927,2583215,0
2010-05-11,78.007,79.387,77.773,78.486,2579338,0
2010-05-12,79.05,79.62,78.295,79.081,2221888,0
2010-05-13,78.712,79.37,77.942,78.205,1894946,0
2010-05-14,77.727,77.789,74.43,75.262,2691770,0
2010-05-17,75.704,76.508,73.758,75.457,1747397,0
2010-05-18,76.113,76.178,72.914,73.129,2322472,0
2010-05-19,72.808,74.205,71.549,72.825,2383007,0
2010-05-20,71.509,71.905,69.666,69.8,2811246,0
2010-05-21,68.929,72.712,68.656,72.562,3381648,0
2010-05-24,72.618,73.058,71.278,71.301,2130987,0
2010-05-25,69.841,72.217,68.8,72.119,2676307,0
2010-05-26,72.297,73.579,71.704,72.969,4869288,0
2010-05-27,74.301,75.6,73.241,75.488,2639741,0
2010-05-28,75.255,75.512,74.165,74.341,1878213,0
2010-06-01,73.41,74.678,72.176,73.138,1797802,0
2010-06-02,73.484,74.535,72.418,74.485,2365518,0
2010-06-03,74.839,74.839,73.37,73.7,1238719,0
2010-06-04,71.838,73.232,70.026,70.355,2317186,0
2010-06-07,70.667,71.687,69.392,69.457,2327157,0
2010-06-08,69.528,71.012,68.207,70.75,2469001,0
2010-06-09,71.262,72.471,70.137,70.458,1928958,0
2010-06-10,71.375,73.058,70.828,72.986,1990908,0
2010-06-11,71.653,73.323,70.94,73.202,1652902,0
2010-06-14,73.562,74.181,72.906,73.396,2315273,0
2010-06-15,73.813,75.168,73.306,75.094,2051669,0
2010-06-16,74.893,75.689,74.341,75.15,1722499,0
2010-06-17,75.065,75.527,74.711,75.262,1768324,0
2010-06-18,75.624,75.624,74.775,75.248,2121987,0
2010-06-21,76.091,76.195,74.149,74.453,1253929,0
2010-06-22,74.478,75.144,73.514,73.66,2678147,0
2010-06-23,73.667,75.4,73.404,74.734,2506440,0
2010-06-24,74.245,74.64,73.026,73.121,1610704,0
2010-06-25,73.523,75.073,73.058,74.816,2869153,0
2010-06-28,75.207,75.207,73.314,73.556,1134615,0
2010-06-29,72.729,72.946,71.157,71.759,2350965,0
2010-06-30,71.725,72.306,70.249,70.504,2209640,0
2010-07-01,71.245,71.254,69.225,70.66,1845332,0
2010-07-02,70.803,71.118,69.281,69.519,1373272,0
2010-07-06,70.844,71.133,68.207,68.8,1800588,0
2010-07-07,68.954,72.202,68.954,72.184,2397944,0
2010-07-08,72.85,73.219,72,73.211,1989714,0
2010-07-09,73.05,74.157,72.882,74.092,1274681,0
2010-07-12,74.03,74.671,73.459,74.509,1105063,0
2010-07-13,75.032,76.853,75.032,76.571,1776138,0
2010-07-14,76.107,77.174,75.697,76.595,1579559,0
2010-07-15,76.627,76.764,74.998,75.961,1404339,0
2010-07-16,75.28,75.624,72.929,73.292,2352265,0
2010-07-19,73.292,74.277,72.344,74.004,1217308,0
2010-07-20,72.882,75.816,72.591,75.76,1648050,0
2010-07-21,76.483,76.483,74.142,74.535,1618774,0
2010-07-22,75.392,77.591,75.271,77.062,1825488,0
2010-07-23,76.644,77.565,75.744,77.526,1280229,0
2010-07-26,77.27,79.249,77.045,79.146,1215295,0
2010-07-27,79.353,80.003,77.886,79.224,947387,0
2010-07-28,79.113,79.845,78.521,79.137,1184572,0
2010-07-29,79.829,80.524,78.778,79.146,1456501,0
2010-07-30,78.407,79.733,78.023,78.694,1796937,0
2010-08-02,79.642,81.68,79.642,81.584,1348536,0
2010-08-03,81.031,81.946,80.636,81.305,1384954,0
2010-08-04,81.697,82.13,80.71,81.792,1024513,0
2010-08-05,81.255,82.08,80.749,81.062,1111403,0
2010-08-06,80.404,80.888,78.384,79.673,1333655,0
2010-08-09,79.875,81.32,79.667,81.177,1098486,0
2010-08-10,80.598,81.521,79.867,80.636,915110,0
2010-08-11,79.275,80.212,78.625,78.961,1277881,0
2010-08-12,78.094,79.001,77.797,78.465,1107122,0
2010-08-13,78.327,79.491,78.053,78.729,1194392,0
2010-08-16,78.384,79.412,78.102,78.97,752282,0
2010-08-17,79.691,82.154,79.201,82.075,1737197,0
2010-08-18,82.146,82.146,81.263,81.383,1061586,0
2010-08-19,81.031,81.185,78.376,79.058,1627429,0
2010-08-20,78.367,78.97,77.637,78.399,1122900,0
2010-08-23,78.72,79.097,77.815,77.823,706026,0
2010-08-24,76.786,77.797,76.403,77.069,1369099,0
2010-08-25,76.891,78.945,76.786,78.569,1201957,0
2010-08-26,78.874,79.201,77.509,77.815,1566188,0
2010-08-27,78.102,78.617,76.586,78.544,1201921,0
2010-08-30,77.958,79.193,77.958,78.079,1039320,0
2010-08-31,78.002,78.914,77.461,78.617,1330676,0
2010-09-01,79.579,80.862,79.155,80.71,2031338,0
2010-09-02,80.999,82.201,80.574,82.201,1846308,0
2010-09-03,82.635,83.111,82.163,83.111,1284013,0
2010-09-07,82.409,83.628,82.249,82.353,1487997,0
2010-09-08,82.682,83.139,81.817,82.13,1476156,0
2010-09-09,82.922,83.541,80.845,81.23,867220,0
2010-09-10,81.462,82.314,80.983,81.937,733733,0
2010-09-13,82.708,83.132,81.305,83.102,1168710,0
2010-09-14,82.962,83.516,82.258,83.011,1008872,0
2010-09-15,82.553,83.695,82.249,83.516,1048698,0
2010-09-16,83.139,83.396,82.45,82.811,832469,0
2010-09-17,82.85,83.334,82.121,82.378,1161105,0
2010-09-20,82.163,83.461,81.697,83.277,1453534,0
2010-09-21,83.301,83.508,80.966,81.039,1858175,0
2010-09-22,80.888,81.817,80.82,81.11,2387369,0
2010-09-23,80.429,80.933,78.376,78.399,2067148,0
2010-09-24,79.387,81.135,79.17,80.983,1396976,0
2010-09-27,80.999,81.007,79.216,79.419,1163371,0
2010-09-28,80.173,80.173,77.742,78.891,2113279,0
2010-09-29,78.32,78.591,77.453,77.815,1338520,0
2010-09-30,78.568,79.077,77.583,77.834,2135794,0
2010-10-01,78.399,78.599,77.286,78.584,1355822,0
2010-10-04,78.303,78.703,77.87,78.174,1522588,0
2010-10-05,78.905,79.517,78.255,78.584,2351733,0
2010-10-06,78.157,78.312,77.092,77.277,2023272,0
2010-10-07,77.75,78.15,77.357,77.903,1478213,0
2010-10-08,77.934,78.504,77.606,78.337,1294611,0
2010-10-11,78.48,78.832,78.102,78.832,872307,0
2010-10-12,78.649,80.037,78.392,79.906,1119028,0
2010-10-13,80.269,81.88,79.883,81.238,1278933,0
2010-10-14,81.214,82.553,81.062,81.937,1313486,0
2010-10-15,82.475,82.708,80.828,80.974,998047,0
2010-10-18,80.68,81.744,80.68,81.744,1021966,0
2010-10-19,80.807,81.728,80.292,80.845,1162829,0
2010-10-20,80.966,82.77,80.636,82.306,1114583,0
2010-10-21,82.786,83.102,81.968,82.499,582541,0
2010-10-22,82.635,83.413,82.075,82.674,916245,0
2010-10-25,83.165,83.309,81.841,82.041,1025523,0
2010-10-26,81.263,81.688,80.845,81.479,849415,0
2010-10-27,80.828,81.455,80.003,80.227,1499318,0
2010-10-28,80.654,81.023,79.258,80.108,1080181,0
2010-10-29,80.089,80.352,79.554,79.58,1372252,0
2010-11-01,80.204,82.604,80.158,82.353,1337110,0
2010-11-02,82.85,83.205,82.64,82.867,791668,0
2010-11-03,83.309,83.309,81.608,81.889,1013253,0
2010-11-04,82.777,84.173,82.241,84.134,1482686,0
2010-11-05,84.239,85.113,83.102,84.005,770758,0
2010-11-08,83.951,84.119,83.277,83.525,992312,0
2010-11-09,83.876,83.876,80.654,81.199,2122659,0
2010-11-10,81.28,82.754,81.28,82.604,1513142,0
2010-11-11,81.937,82.64,81.56,82.186,888863,0
2010-11-12,81.647,82.387,81.023,81.135,1015610,0
2010-11-15,81.417,82.179,79.795,79.875,1212821,0
2010-11-16,79.064,79.314,76.026,76.275,2494050,0
2010-11-17,76.452,77.397,75.873,76.619,984005,0
2010-11-18,77.574,77.766,77.003,77.14,1124624,0
2010-11-19,77.228,77.95,76.707,77.846,984426,0
2010-11-22,78.223,78.778,77.541,78.608,1305719,0
2010-11-23,77.509,78.165,77.236,77.637,1093531,0
2010-11-24,78.053,78.953,77.942,78.945,1081659,0
2010-11-26,78.184,79.097,78.184,78.608,495357,0
2010-11-29,78.07,78.337,77.085,78.165,1058467,0
2010-11-30,77.172,77.913,76.993,77.478,1963434,0
2010-12-01,78.569,78.832,77.574,78.769,1325153,0
2010-12-02,78.729,79.7,77.854,79.636,1703863,0
2010-12-03,79.314,79.628,78.423,79.545,949093,0
2010-12-06,79.241,79.588,78.521,79.353,1490088,0
2010-12-07,80.204,80.357,79.579,80.01,1472021,0
2010-12-08,79.979,80.166,78.608,79.073,1490716,0
2010-12-09,79.62,79.838,79.193,79.387,1570260,0
2010-12-10,79.636,80.688,79.482,80.524,1036470,0
2010-12-13,79.396,80.332,79.121,79.667,1357860,0
2010-12-14,79.667,80.749,79.233,79.579,1013680,0
2010-12-15,79.37,80.236,78.712,78.785,1082681,0
2010-12-16,79.011,79.221,77.834,78.125,1080479,0
2010-12-17,78.263,79.209,77.975,78.762,1578392,0
2010-12-20,78.945,80.974,78.945,80.395,1026594,0
2010-12-21,80.837,80.871,80.061,80.574,734661,0
2010-12-22,80.55,81.35,80.429,80.918,705875,0
2010-12-23,80.71,81.263,80.339,80.412,508538,0
2010-12-27,80.18,81.367,80.149,81.333,454870,0
2010-12-28,81.341,81.672,80.741,81.584,486670,0
2010-12-29,81.813,82.09,81.382,81.61,490158,0
2010-12-30,81.658,81.927,81.356,81.365,453820,0
2010-12-31,81.408,82.035,81.199,81.337,387629,0
2011-01-03,81.963,83.156,81.937,83.035,1151119,0
2011-01-04,83.035,83.356,80.783,80.999,1252446,0
2011-01-05,80.896,81.817,80.896,81.802,1064060,0
2011-01-06,81.705,82.13,81.079,81.624,731036,0
2011-01-07,82.058,82.193,81.126,81.6,630079,0
2011-01-10,80.933,81.487,80.173,81.102,688977,0
2011-01-11,81.504,81.639,80.316,80.807,580233,0
2011-01-12,81.367,81.504,80.688,81.246,743267,0
2011-01-13,81.35,82.536,81.205,82.097,564708,0
2011-01-14,81.889,83.187,81.705,83.187,616708,0
2011-01-18,83.118,84.093,82.876,84.086,749948,0
2011-01-19,82.784,83.577,82.784,83.111,992665,0
2011-01-20,83.011,83.943,82.819,83.38,813296,0
2011-01-21,83.499,84.631,83.156,84.631,705620,0
2011-01-24,84.553,84.696,83.621,84.312,1029314,0
2011-01-25,83.943,85.611,83.853,85.611,756912,0
2011-01-26,85.827,86.357,85.175,85.819,805405,0
2011-01-27,86.166,87.271,85.819,87.038,961054,0
2011-01-28,86.807,87.326,85.297,85.395,825297,0
2011-01-31,85.643,87.445,85.527,87.405,959210,0
2011-02-01,87.84,88.137,86.725,87.334,990622,0
2011-02-02,86.813,87.631,86.813,87.528,954739,0
2011-02-03,87.22,88.228,86.995,88.061,814541,0
2011-02-04,88.057,88.057,87.19,87.511,1012082,0
2011-02-07,87.896,88.942,87.495,88.449,581438,0
2011-02-08,88.506,89.104,88.224,88.394,668848,0
2011-02-09,88.049,88.836,88.041,88.704,603259,0
2011-02-10,88.358,89.334,88.272,89.056,777836,0
2011-02-11,88.852,89.585,88.783,89.317,835100,0
2011-02-14,89.395,89.792,88.773,89.023,593823,0
2011-02-15,88.729,88.88,86.917,88.386,1312660,0
2011-02-16,88.942,89.361,88.145,88.925,804330,0
2011-02-18,88.638,89.577,88.367,89.548,584177,0
2011-02-22,88.594,90.271,88.586,88.917,1175490,0
2011-02-23,88.764,89.114,87.279,87.415,1830657,0
2011-02-24,87.198,88.186,86.725,87.391,1319659,0
2011-02-25,87.867,88.889,87.642,88.686,1018839,0
2011-02-28,88.704,90.669,88.346,90.033,1505395,0
2011-03-01,90.47,90.626,88.036,88.078,1392803,0
2011-03-02,88.175,88.852,87.423,87.479,1453859,0
2011-03-03,88.141,89.307,88.141,88.622,1478175,0
2011-03-04,88.686,89.007,87.107,87.511,1044447,0
2011-03-07,87.698,88.385,87.236,87.614,986535,0
2011-03-08,87.778,90.679,87.778,90.281,1293712,0
2011-03-09,90.182,90.922,89.567,90.082,1024707,0
2011-03-10,89.387,89.702,88.327,88.578,1074489,0
2011-03-11,88.536,89.728,88.254,89.494,739289,0
2011-03-14,88.899,89.238,88.254,88.594,684508,0
2011-03-15,86.881,88.735,86.453,88.053,762861,0
2011-03-16,87.843,88.141,85.533,86.26,1164563,0
2011-03-17,87.404,87.543,86.385,87.184,903960,0
2011-03-18,88.237,88.424,86.875,86.945,1335630,0
2011-03-21,87.916,88.862,87.295,88.237,1178412,0
2011-03-22,88.212,88.402,86.881,87.325,546513,0
2011-03-23,86.945,87.244,86.218,86.567,828621,0
2011-03-24,86.848,86.988,85.953,86.759,705593,0
2011-03-25,86.848,87.44,86.734,87.295,814528,0
2011-03-28,87.681,87.834,87.067,87.14,446100,0
2011-03-29,87.156,88.167,86.751,88.108,726634,0
2011-03-30,88.281,89.27,87.995,89.114,806605,0
2011-03-31,88.95,89.745,88.744,89.603,800761,0
2011-04-01,90.127,90.208,89.361,89.674,867134,0
2011-04-04,89.917,90.716,89.648,90.263,750953,0
2011-04-05,89.899,90.444,89.307,89.836,828138,0
2011-04-06,90.082,90.38,89.334,89.494,601063,0
2011-04-07,89.395,89.657,88.108,88.87,1037495,0
2011-04-08,89.173,89.201,87.495,87.657,743035,0
2011-04-11,87.94,88.603,87.665,87.843,684146,0
2011-04-12,87.486,87.786,87.295,87.399,778831,0
2011-04-13,87.657,87.729,86.84,87.067,581911,0
2011-04-14,86.759,88.744,86.613,88.586,911835,0
2011-04-15,88.744,90.309,88.571,90.051,1014772,0
2011-04-18,89.104,89.577,88.793,89.334,555009,0
2011-04-19,89.577,90.309,89.494,90.309,589147,0
2011-04-20,91.313,91.313,90.47,90.766,819833,0
2011-04-21,90.84,91.166,90.299,90.724,930176,0
2011-04-25,90.743,92.507,90.743,92.007,905658,0
2011-04-26,92.45,93.514,91.832,93.28,823362,0
2011-04-27,93.421,94.292,93.063,94.197,746855,0
2011-04-28,94.066,96.05,93.811,95.858,872260,0
2011-04-29,95.747,95.842,93.829,94.758,849427,0
2011-05-02,95.077,95.478,93.811,94.454,765001,0
2011-05-03,94.36,94.995,93.215,93.972,835026,0
2011-05-04,93.645,94.234,93.299,93.999,856072,0
2011-05-05,93.709,94.931,93.074,93.682,868608,0
2011-05-06,93.709,95.336,93.251,93.735,958992,0
2011-05-09,94.113,95.231,93.543,95.044,863082,0
2011-05-10,95.316,96.935,95.058,96.828,893024,0
2011-05-11,96.579,96.725,95.737,96.252,1084289,0
2011-05-12,95.944,96.426,94.767,94.948,1046510,0
2011-05-13,95.146,95.268,93.896,93.981,674415,0
2011-05-16,93.811,94.703,93.505,94.474,708614,0
2011-05-17,94.206,94.852,94.027,94.559,764123,0
2011-05-18,94.777,95.25,94.009,95.068,678262,0
2011-05-19,95.336,95.574,94.149,94.758,692155,0
2011-05-20,94.531,94.729,93.725,93.783,933310,0
2011-05-23,93.074,93.094,91.859,91.878,1095670,0
2011-05-24,92.218,92.636,91.942,91.96,867687,0
2011-05-25,91.694,93.111,91.123,92.404,771341,0
2011-05-26,92.118,93.942,91.777,93.383,665741,0
2011-05-27,93.626,93.868,93.289,93.682,589503,0
2011-05-31,93.999,95.642,93.914,95.603,1536943,0
2011-06-01,95.326,95.326,92.906,93.084,962835,0
2011-06-02,93.094,93.962,92.711,92.962,869579,0
2011-06-03,91.914,94.027,91.914,93.645,975165,0
2011-06-06,93.617,93.962,92.397,92.441,759926,0
2011-06-07,92.841,94.484,92.719,93.457,767285,0
2011-06-08,93.215,94.417,93.215,93.896,718874,0
2011-06-09,94.009,94.009,92.692,92.906,844158,0
2011-06-10,92.498,92.627,90.552,90.661,1303993,0
2011-06-13,90.534,91.694,90.016,90.326,939281,0
2011-06-14,91.368,91.474,90.526,91.185,1142971,0
2011-06-15,90.526,90.766,89.114,89.387,1209906,0
2011-06-16,89.702,90.821,89.229,90.2,1032262,0
2011-06-17,90.867,91.566,90.208,91.076,1354256,0
2011-06-20,90.679,91.933,90.679,91.404,765635,0
2011-06-21,91.575,91.878,91.147,91.528,720738,0
2011-06-22,91.378,91.95,90.939,91.012,627539,0
2011-06-23,89.693,89.782,87.867,88.622,1606516,0
2011-06-24,89.548,90.626,89.441,90.217,1544207,0
2011-06-27,90.489,90.994,90.191,90.516,913059,0
2011-06-28,90.883,91.333,90.299,91.139,735852,0
2011-06-29,91.591,92.608,91.323,92.516,1003214,0
2011-06-30,92.432,93.186,91.888,92.896,808539,0
2011-07-01,93.044,94.569,92.841,94.37,854362,0
2011-07-05,94.273,95.794,93.654,95.708,982968,0
2011-07-06,95.441,96.397,94.931,96.233,651434,0
2011-07-07,97.042,97.159,96.473,96.867,569767,0
2011-07-08,95.642,97.392,95.642,97.303,797774,0
2011-07-11,95.944,97.216,95.832,96.473,969090,0
2011-07-12,96.387,98.746,96.291,97.557,976211,0
2011-07-13,97.824,97.912,96.281,96.368,1251301,0
2011-07-14,96.798,97.062,95.517,96.021,937186,0
2011-07-15,96.291,97.383,95.698,97.119,821345,0
2011-07-18,96.867,96.992,95.507,96.214,915700,0
2011-07-19,96.483,97.902,96.127,97.873,689146,0
2011-07-20,97.687,98.805,97.052,98.657,640620,0
2011-07-21,99.211,100.61,99.053,100.17,920755,0
2011-07-22,100.4,100.79,99.89,100.38,519712,0
2011-07-25,99.35,100.67,99.132,99.86,580738,0
2011-07-26,99.82,100.27,98.894,99.93,725958,0
2011-07-27,99.81,99.81,97.042,97.119,1375068,0
2011-07-28,97.383,98.442,96.262,97.266,739245,0
2011-07-29,96.513,97.795,95.794,97.48,903230,0
2011-08-01,98.206,98.756,95.877,96.788,1445004,0
2011-08-02,96.146,97.032,94.722,94.827,1336907,0
2011-08-03,95.005,95.67,92.301,95.412,1403657,0
2011-08-04,94.282,95.136,90.281,90.291,1636870,0
2011-08-05,91.491,91.841,88.39,89.88,2068425,0
2011-08-08,88.382,88.612,83.119,83.167,2583908,0
2011-08-09,83.385,92.348,82.921,91.878,3368944,0
2011-08-10,89.648,93.858,88.889,89.317,2408652,0
2011-08-11,89.754,97.46,89.638,95.747,2229591,0
2011-08-12,96.329,98.177,94.827,95.316,1303102,0
2011-08-15,96.079,97.716,95.757,97.627,1432316,0
2011-08-16,96.685,99.211,95.794,97.981,1850240,0
2011-08-17,98.53,100.26,97.745,98.049,1658725,0
2011-08-18,95.717,96.905,93.383,94.379,1736747,0
2011-08-19,92.636,95.583,92.627,92.841,1484099,0
2011-08-22,94.549,94.827,92.738,93.942,1620112,0
2011-08-23,94.871,97.392,93.981,97.383,1518253,0
2011-08-24,96.57,98.216,95.383,97.804,1374854,0
2011-08-25,98.118,98.954,95.025,95.963,1080894,0
2011-08-26,95.565,97.931,93.457,97.853,1282437,0
2011-08-29,99.41,100.43,97.647,99.79,1192679,0
2011-08-30,99.79,101.26,98.363,100.48,1080401,0
2011-08-31,100.91,101.19,99.83,100.82,1282364,0
2011-09-01,100.95,101.35,98.53,98.776,1418954,0
2011-09-02,96.885,98.974,96.454,96.638,1081694,0
2011-09-06,93.906,97.052,93.654,96.858,1030516,0
2011-09-07,98.422,100.82,96.798,100.74,1189054,0
2011-09-08,99.89,101.7,99.57,100.93,1265861,0
2011-09-09,100.06,100.6,97.657,98.314,1465278,0
2011-09-12,97.236,99.132,96.778,99.053,859585,0
2011-09-13,99.231,99.301,97.687,98.627,1106769,0
2011-09-14,99.221,100.61,97.226,100.11,1399973,0
2011-09-15,101.11,101.22,99.95,100.96,960787,0
2011-09-16,101.21,101.57,99.34,100.97,1752363,0
2011-09-19,99.132,100.06,98.855,98.974,1227937,0
2011-09-20,99.67,100.38,99.013,99.063,1087654,0
2011-09-21,98.914,100.14,95.679,95.973,1475265,0
2011-09-22,94.777,95.66,92.803,94.206,1896990,0
2011-09-23,93.906,94.206,92.034,93.383,1638785,0
2011-09-26,93.933,94.32,92.738,94.216,1373332,0
2011-09-27,95.574,96.426,94.169,94.635,1764717,0
2011-09-28,94.843,95.583,92.646,92.812,1222857,0
2011-09-29,94.598,94.712,92.227,93.327,1291081,0
2011-09-30,92.413,93.439,91.323,91.446,1376888,0
2011-10-03,90.499,91.906,86.815,86.875,1844435,0
2011-10-04,85.821,90.516,84.934,90.254,2191754,0
2011-10-05,90.127,90.821,86.274,90.299,1726963,0
2011-10-06,89.926,92.007,89.163,91.777,1351851,0
2011-10-07,92.329,92.329,88.764,88.88,1758322,0
2011-10-10,90.849,94.169,90.562,94.113,1288148,0
2011-10-11,93.457,93.764,91.74,92.051,890613,0
2011-10-12,92.543,94.827,91.803,93.914,1070009,0
2011-10-13,93.111,94.046,91.721,93.224,841730,0
2011-10-14,94.273,94.635,93.299,94.389,842643,0
2011-10-17,93.745,94.911,93.206,93.514,1286280,0
2011-10-18,93.561,96.788,93.28,96.32,1076131,0
2011-10-19,96.089,96.57,94.454,94.712,1193711,0
2011-10-20,95.364,95.565,93.224,95.288,1029712,0
2011-10-21,96.473,98.334,96.262,98.275,1153442,0
2011-10-24,98.314,101.22,97.785,101.12,1106744,0
2011-10-25,100.8,101.82,99.449,100.56,1661930,0
2011-10-26,101.68,102.74,100.85,102.4,1260692,0
2011-10-27,106.01,108.57,104.14,107.43,1819405,0
2011-10-28,106.21,108.11,106.21,108.01,1250014,0
2011-10-31,106.37,108.09,105.87,106,1295116,0
2011-11-01,104.06,106.24,103.57,103.71,1719334,0
2011-11-02,105.37,105.69,103.68,104.6,1413397,0
2011-11-03,105.45,105.45,102.54,104.51,1393547,0
2011-11-04,103.51,103.51,100.51,102.52,1520252,0
2011-11-07,102.72,103.35,101.18,103.07,972022,0
2011-11-08,103.28,104.28,101.85,104.09,1292987,0
2011-11-09,101.92,102.85,99.74,100.08,1440464,0
2011-11-10,101.45,102.53,100.63,101.9,1115392,0
2011-11-11,103.22,104.01,102.26,103.2,964985,0
2011-11-14,102.46,102.84,100.46,101.04,1097470,0
2011-11-15,100.6,103.52,100.36,102.72,1155929,0
2011-11-16,101.51,103.68,101.33,101.95,869585,0
2011-11-17,101.62,102.82,100.9,101.38,1368452,0
2011-11-18,102.05,103,101.29,102.74,1116350,0
2011-11-21,101.63,101.85,100.06,101.16,1087337,0
2011-11-22,101.14,102.91,100.98,101.77,1035675,0
2011-11-23,100.89,101.63,99.71,100.1,1498241,0
2011-11-25,100.13,102.23,99.94,100.42,391262,0
2011-11-28,103.79,103.79,101.87,103.38,1279554,0
2011-11-29,103.95,104.3,102.98,103.98,1064060,0
2011-11-30,105.99,108.46,105.64,108.34,1996341,0
2011-12-01,107.93,108.04,105.53,106.36,981375,0
2011-12-02,107.5,108.19,106.16,106.39,907966,0
2011-12-05,107.76,107.94,105.06,105.51,1251847,0
2011-12-06,105.67,106.48,105.12,106.05,768209,0
2011-12-07,105.46,107.25,104.72,106.85,707656,0
2011-12-08,106.27,106.46,104.38,104.74,786203,0
2011-12-09,105.36,107.3,104.83,106.9,763186,0
2011-12-12,106.17,106.26,104.17,105.23,955160,0
2011-12-13,105.53,106.47,103.32,103.79,1009101,0
2011-12-14,103.49,105.73,103.14,105.07,1144559,0
2011-12-15,106.02,106.16,104.71,105.12,945344,0
2011-12-16,105.76,107.17,105.54,106.23,1241114,0
2011-12-19,106.61,107.39,105.71,105.76,969453,0
2011-12-20,107.16,108.5,106.64,108.27,1181624,0
2011-12-21,108.26,108.95,107.82,108.81,856898,0
2011-12-22,108.99,110.69,108.79,110.2,1107579,0
2011-12-23,110.74,111.39,110.47,111.28,586243,0
2011-12-27,111.27,113.07,111.02,112.27,725061,0
2011-12-28,112.27,112.27,110.78,110.79,804651,0
2011-12-29,111.37,112.3,110.67,111.85,592231,0
2011-12-30,112.28,112.66,111.24,111.25,715920,0
2012-01-03,113.1,114.55,111,111.85,1074500,0
2012-01-04,111.04,111.7,108.59,108.67,1271996,0
2012-01-05,108.08,110.19,108.08,110.06,1160197,0
2012-01-06,110.13,111.07,109.41,109.44,954038,0
2012-01-09,109.85,110.22,108.87,109.31,570420,0
2012-01-10,110.21,111.42,110.01,110.56,664985,0
2012-01-11,110.22,111.19,109.64,111.02,722567,0
2012-01-12,110.73,110.84,109.66,110.67,1010409,0
2012-01-13,109.64,111.66,109.47,111.64,891028,0
2012-01-17,113.06,113.11,111.44,111.58,808508,0
2012-01-18,110.96,112.9,110.96,112.13,794918,0
2012-01-19,112.39,112.72,111.7,112.23,954530,0
2012-01-20,112.36,112.69,110.73,112.37,1447581,0
2012-01-23,112.28,112.79,111.43,112.5,745560,0
2012-01-24,111.51,112.56,111.51,112.18,1009688,0
2012-01-25,111.72,112.7,111.61,112.43,1125286,0
2012-01-26,112.25,113.77,112.25,113.05,1004512,0
2012-01-27,112.84,114.14,112.41,113.77,977072,0
2012-01-30,112.66,113.51,112.09,113.47,923989,0
2012-01-31,113.72,114.98,113.49,114.87,1307272,0
2012-02-01,115.47,115.93,114.3,114.59,1049616,0
2012-02-02,114.99,115.63,114.68,115.21,792602,0
2012-02-03,116.2,117.04,114.75,116.92,1364360,0
2012-02-06,116.45,116.62,114.35,114.91,1037547,0
2012-02-07,114.54,115.49,114.18,115.31,596163,0
2012-02-08,115.06,115.76,114.48,115.44,617345,0
2012-02-09,115.59,115.98,113.89,114.34,691351,0
2012-02-10,113.55,114.47,113.29,113.93,623486,0
2012-02-13,114.71,116.12,114.27,115.89,642115,0
2012-02-14,115.47,115.64,114.1,114.59,732817,0
2012-02-15,114.91,115.08,112.85,113.23,744201,0
2012-02-16,113.41,115.63,113.41,115.45,901856,0
2012-02-17,115.43,115.64,114.18,114.76,1155059,0
2012-02-21,115.06,115.06,113.06,113.33,1262354,0
2012-02-22,113.75,113.87,112.41,112.7,928156,0
2012-02-23,112.79,114.52,111.83,114.51,1059378,0
2012-02-24,114.41,115.63,112.51,113.44,1014057,0
2012-02-27,113,113.07,111.94,112.2,1215084,0
2012-02-28,112.4,113.13,111.46,111.72,864504,0
2012-02-29,111.81,112.41,110.68,110.9,1742177,0
2012-03-01,110.84,111.25,110.55,110.97,1384488,0
2012-03-02,110.84,110.84,109.38,110.37,1384846,0
2012-03-05,109.63,110.6,108.44,110.46,1358188,0
2012-03-06,109.32,109.94,108.42,108.64,1360369,0
2012-03-07,109.02,109.21,107.34,108.42,1484444,0
2012-03-08,108.73,108.73,106.75,107.01,1972441,0
2012-03-09,107.01,108.69,106.79,108.15,1292388,0
2012-03-12,108.21,109.7,107.78,108.6,1057164,0
2012-03-13,108.89,111.02,108.84,110.58,1095399,0
2012-03-14,110.39,111.18,109.88,110.51,894976,0
2012-03-15,111.41,111.81,110.16,111.66,1202612,0
2012-03-16,112.66,113.93,112.1,113.91,2107352,0
2012-03-19,113.81,114.83,113.39,114.24,1291269,0
2012-03-20,113.83,114.67,113.53,114.43,795138,0
2012-03-21,114.43,114.99,113.92,114.25,1034444,0
2012-03-22,113.45,113.53,112.66,113.05,1032805,0
2012-03-23,113.4,114.72,112.95,114.37,954285,0
2012-03-26,115.44,115.87,114.57,115.04,1079285,0
2012-03-27,115.04,115.31,114.14,114.55,831886,0
2012-03-28,114.28,114.85,113.3,114.34,1006294,0
2012-03-29,113.54,114.85,113.36,114.76,714238,0
2012-03-30,115.36,115.58,114.79,115.28,1125975,0
2012-04-02,114.97,115.91,114.65,115.82,867402,0
2012-04-03,115.41,115.79,114.79,115.44,849862,0
2012-04-04,114.6,114.99,113.67,113.99,667955,0
2012-04-05,113.64,114.14,113.37,113.61,279109,0
2012-04-09,112.51,113.75,111.89,113.13,576257,0
2012-04-10,113.18,113.46,111.99,112.06,1213941,0
2012-04-11,113.13,114.26,112.69,114.15,886019,0
2012-04-12,114.16,115.14,113.51,115.12,783456,0
2012-04-13,115.06,115.3,114.12,114.12,632363,0
2012-04-16,114.64,115.89,114.6,115.07,674013,0
2012-04-17,115.47,116.15,114.61,115.65,591400,0
2012-04-18,115.15,116,114.64,114.8,615918,0
2012-04-19,115.05,115.84,114.49,114.95,774788,0
2012-04-20,115.14,117.05,115.04,116.58,816574,0
2012-04-23,115.77,116.13,114.75,115.66,888695,0
2012-04-24,115.89,118.19,115.65,118.19,1098731,0
2012-04-25,119.01,119.01,118.09,118.89,764731,0
2012-04-26,118.52,119.32,118.08,119.02,576202,0
2012-04-27,119.64,120.57,119.22,120.07,516267,0
2012-04-30,119.67,119.67,118.54,119.52,628809,0
2012-05-01,119.51,121.62,118.91,121.01,627101,0
2012-05-02,120.5,121.7,119.73,121.4,769183,0
2012-05-03,121.56,122.22,120.56,120.95,704219,0
2012-05-04,119.3,119.95,116.62,117.22,864639,0
2012-05-07,117.01,117.91,116.87,117.4,727610,0
2012-05-08,116.8,117.75,116.32,117.35,919182,0
2012-05-09,116.45,117.17,116.11,116.21,932162,0
2012-05-10,117.06,117.06,115.59,116.04,585997,0
2012-05-11,115.58,117.03,115.23,116.32,861373,0
2012-05-14,115.2,116.51,114.2,114.28,811200,0
2012-05-15,114.44,114.66,112.86,113.27,1022224,0
2012-05-16,113.72,113.72,111.58,111.77,962015,0
2012-05-17,112.23,112.23,108.91,108.96,855224,0
2012-05-18,109.61,110.67,108.57,108.88,1421100,0
2012-05-21,108.93,111.24,108.9,111.11,1225227,0
2012-05-22,111.15,111.34,109.8,110.29,924364,0
2012-05-23,109.8,110.37,108.28,110.23,757160,0
2012-05-24,110.12,111.28,109.7,110.87,1372302,0
2012-05-25,110.59,111.42,110.5,111.21,756715,0
2012-05-29,111.53,112.57,111.05,112.47,871228,0
2012-05-30,111.52,111.81,110.22,110.53,1136441,0
2012-05-31,110.77,112.35,109.58,111.36,1181113,0
2012-06-01,109.57,110.92,109.52,110.14,1106357,0
2012-06-04,110.4,111.13,109.82,110.69,967328,0
2012-06-05,110.19,112.16,109.8,111.52,729099,0
2012-06-06,112.59,113.92,111.79,113.92,1904038,0
2012-06-07,114.75,114.99,113.63,113.94,558987,0
2012-06-08,113.42,115.84,113.42,115.73,641542,0
2012-06-11,117.18,117.18,114.09,114.14,1123170,0
2012-06-12,114.14,115.89,113.61,114.84,552515,0
2012-06-13,113.95,115.63,113.6,114.12,669087,0
2012-06-14,114.42,115.9,113.96,115.45,618339,0
2012-06-15,116.04,116.13,114.57,115.87,1004649,0
2012-06-18,115.43,117.56,115.26,117.09,796046,0
2012-06-19,117.5,118.58,116.73,117.44,529973,0
2012-06-20,117.72,117.82,116.51,117.15,618954,0
2012-06-21,117.52,117.75,115.97,116.19,716463,0
2012-06-22,116.58,116.89,115.28,116.04,914215,0
2012-06-25,115.02,116.11,114.63,115.84,999422,0
2012-06-26,115.92,118.09,115.84,117.78,1044126,0
2012-06-27,117.75,118.08,117.16,117.89,575191,0
2012-06-28,116.95,118.59,116.24,118.56,526629,0
2012-06-29,120.36,121.46,119.04,121.45,1014928,0
2012-07-02,121.33,122.1,120.89,122.05,741368,0
2012-07-03,122.44,122.8,121.68,122.02,557178,0
2012-07-05,121.95,122.32,120.68,121.24,923281,0
2012-07-06,120.28,121.84,120.04,121.64,852788,0
2012-07-09,120.76,121.9,120.31,121.81,629340,0
2012-07-10,122.17,122.75,120.78,121.23,796796,0
2012-07-11,121.44,121.6,119.86,121.16,1309550,0
2012-07-12,120.74,122.56,120.08,121.77,941728,0
2012-07-13,122.07,123.69,122.07,123.35,706890,0
2012-07-16,123.31,124.07,122.81,123.96,780273,0
2012-07-17,124.25,125.49,123.51,125.29,916540,0
2012-07-18,124.9,124.9,123.94,124.36,651512,0
2012-07-19,124.37,124.38,121.67,122.91,957125,0
2012-07-20,122.17,122.78,121.66,122.6,832464,0
2012-07-23,121.33,122.69,121.33,122.34,594574,0
2012-07-24,122.27,122.66,121.14,122.04,782555,0
2012-07-25,122.55,122.55,121.36,121.91,797230,0
2012-07-26,123.58,124.19,123.02,123.67,647687,0
2012-07-27,124.16,126.12,123.88,125.63,961989,0
2012-07-30,125.62,126.45,125.45,126.07,697468,0
2012-07-31,125.74,126.07,124.3,125.26,1063946,0
2012-08-01,125.61,127.02,124.93,125,824112,0
2012-08-02,124.47,125.25,123.9,125.15,639713,0
2012-08-03,128.06,128.39,123.83,124.38,869243,0
2012-08-06,125.1,125.62,122.94,123.03,1022931,0
2012-08-07,123.37,123.6,122.14,122.4,707985,0
2012-08-08,122.4,122.61,121.17,122,637400,0
2012-08-09,121.83,122.37,120.65,120.88,518232,0
2012-08-10,120.76,121.81,120.32,121.59,637099,0
2012-08-13,121.25,121.45,120.64,120.92,577050,0
2012-08-14,121.02,121.57,120.18,120.35,463316,0
2012-08-15,120.5,121.69,120.45,120.95,497551,0
2012-08-16,120.95,122.03,120.26,121.9,494956,0
2012-08-17,122.01,122.75,121.77,122.28,628066,0
2012-08-20,121.53,121.53,119.22,119.92,1093293,0
2012-08-21,120,120.65,119.79,119.82,576066,0
2012-08-22,119.72,120.06,118.77,119.82,414316,0
2012-08-23,119.77,120.09,118.62,118.83,483415,0
2012-08-24,118.83,120.32,118.73,119.99,700184,0
2012-08-27,120.09,120.61,119.63,119.83,462105,0
2012-08-28,119.43,120.79,119.32,120.77,596450,0
2012-08-29,120.63,121.26,120.25,120.81,479186,0
2012-08-30,120.47,121.79,120.16,121.64,714432,0
2012-08-31,121.83,122.57,121.49,122.42,1304863,0
2012-09-04,122.07,123.36,121.64,123.32,757181,0
2012-09-05,123.43,123.74,122.76,123.14,906026,0
2012-09-06,123.57,124.1,123.25,124.02,858603,0
2012-09-07,124.22,124.45,123.03,123.48,680777,0
2012-09-10,123.43,123.76,122,122.19,1005642,0
2012-09-11,122.39,123.67,121.76,122.03,628319,0
2012-09-12,122.06,123.41,121.52,123.4,683137,0
2012-09-13,123.04,125.25,122.78,125.06,864261,0
2012-09-14,125.53,126.66,124.81,126.06,755230,0
2012-09-17,126.05,126.97,124.93,125.14,799093,0
2012-09-18,125.14,125.14,123.28,123.42,652405,0
2012-09-19,123.64,124.13,122,122.02,847311,0
2012-09-20,121.24,121.92,119.87,120.36,1294430,0
2012-09-21,120.54,120.71,119.84,119.92,1625618,0
2012-09-24,119.61,120.2,119.22,119.42,764104,0
2012-09-25,119.44,120.12,118.34,118.44,1008720,0
2012-09-26,117.67,118.95,117.31,118.07,851171,0
2012-09-27,118.47,119.27,117.6,117.78,821038,0
2012-09-28,117.34,118.58,116.81,117.9,860745,0
2012-10-01,118.43,118.61,116.56,117.75,710506,0
2012-10-02,117.78,118.23,117.04,117.96,521317,0
2012-10-03,118.2,119.51,117.99,118.37,511564,0
2012-10-04,118.89,119,117.42,117.8,546368,0
2012-10-05,118.07,118.65,117.64,117.92,439958,0
2012-10-08,117.85,118.35,117.16,117.92,398442,0
2012-10-09,118.11,118.63,117.17,117.52,606622,0
2012-10-10,117.81,117.91,116.71,117.43,446487,0
2012-10-11,118.3,118.43,116.54,116.55,523632,0
2012-10-12,116.6,117.37,115.56,115.69,536987,0
2012-10-15,115.9,116.62,115.43,116.31,633528,0
2012-10-16,116.27,117.48,116.27,116.78,318426,0
2012-10-17,116.53,116.71,115.34,116.25,709865,0
2012-10-18,116.2,117.16,115.98,116.7,714237,0
2012-10-19,115.92,117.76,115.92,116.94,881111,0
2012-10-22,116.42,116.78,115.23,115.98,569674,0
2012-10-23,114.46,116.52,114.46,116.17,635810,0
2012-10-24,116.54,117.21,116.05,116.87,718674,0
2012-10-25,117.33,117.67,115.52,116.23,690331,0
2012-10-26,116.25,116.62,114.91,115.71,535052,0
2012-10-31,116.07,117.89,115.63,117.46,1062663,0
2012-11-01,117.94,119.07,117.94,118.53,993116,0
2012-11-02,118.23,120.36,118.23,118.89,616593,0
2012-11-05,118.74,119.3,117.48,118.66,488370,0
2012-11-06,118.77,119.96,118.68,119.5,1318711,0
2012-11-07,119.16,122.73,118.9,121.46,1666058,0
2012-11-08,120.65,121.62,120,120.25,1195864,0
2012-11-09,120.01,124.81,119.56,123.46,1363485,0
2012-11-12,123.51,123.9,122.55,123.09,618078,0
2012-11-13,122.57,125.55,122.49,124.43,1131761,0
2012-11-14,124.52,124.91,122.43,122.88,963703,0
2012-11-15,123.01,123.85,121.59,122.23,992124,0
2012-11-16,122.36,122.66,120.75,121.89,1632645,0
2012-11-19,122.9,124.32,122.4,122.83,800482,0
2012-11-20,122.31,122.55,121.22,122.48,1102854,0
2012-11-21,122.77,122.85,121.72,122.27,510017,0
2012-11-23,122.79,123.4,122.09,123.08,216488,0
2012-11-26,122.61,123.7,121.75,123.1,563221,0
2012-11-27,121.88,121.88,119.97,120.93,1163354,0
2012-11-28,120.81,121.15,119.66,120.61,767874,0
2012-11-29,121.68,121.78,118.91,119.71,1317576,0
2012-11-30,119.89,120.92,119.15,119.16,1869137,0
2012-12-03,119.55,121.22,119.5,120.75,944236,0
2012-12-04,121.24,122.1,120.62,120.73,904216,0
2012-12-05,120.82,120.82,119.7,119.95,719441,0
2012-12-06,119.99,120.64,119.68,120.03,727541,0
2012-12-07,120,120.91,119.72,120.6,795763,0
2012-12-10,120.19,121.39,119.97,120.41,603506,0
2012-12-11,120.68,121.24,120.25,120.7,738220,0
2012-12-12,120.96,121.01,119.47,120.31,623896,0
2012-12-13,120.27,120.32,118.41,119.14,944794,0
2012-12-14,120.07,120.07,118.95,119.64,685323,0
2012-12-17,120.09,121.64,119.74,121.62,938031,0
2012-12-18,121.28,122.81,121.01,122.8,1341461,0
2012-12-19,122.82,123.58,122.38,122.9,984587,0
2012-12-20,122.94,124.88,122.67,124.79,891669,0
2012-12-21,124.87,125.2,123.9,124.01,1252586,0
2012-12-24,125.27,125.31,123.41,124.56,307692,0
2012-12-26,124.7,124.75,122.93,123.28,636754,0
2012-12-27,123.09,123.75,121.92,123.27,539376,0
2012-12-28,122.78,123.66,122.24,122.51,406197,0
2012-12-31,122.25,123.88,122.01,123.8,477418,0
2013-01-02,125.17,125.17,123.66,124.74,745094,0
2013-01-03,124.36,125.49,124.07,124.27,665870,0
2013-01-04,124.17,125.03,123.97,124.87,520046,0
2013-01-07,124.54,125.22,124.4,124.63,517905,0
2013-01-08,124.57,124.7,123.25,123.8,522808,0
2013-01-09,124.11,124.25,123.56,124.22,481888,0
2013-01-10,124.52,124.93,123.88,124.92,657168,0
2013-01-11,125.31,125.58,124.49,125.57,604233,0
2013-01-14,125.58,125.93,124.72,124.95,857006,0
2013-01-15,124.5,126.27,124.5,126.1,670145,0
2013-01-16,126.03,126.48,125.25,126.35,685987,0
2013-01-17,126.75,127,126.18,126.47,699589,0
2013-01-18,127.31,128.43,126.73,128.3,1053519,0
2013-01-22,127.99,128.92,127.91,128.89,849263,0
2013-01-23,128.39,129.08,128.27,128.8,678352,0
2013-01-24,128.95,129.68,128.65,129.55,739221,0
2013-01-25,129.81,130.55,129.29,130.4,823772,0
2013-01-28,130.63,131.45,129.97,131.04,762537,0
2013-01-29,130.68,131.83,130.39,131.68,712371,0
2013-01-30,131.27,131.85,130.55,131.37,823438,0
2013-01-31,131.36,131.67,130.53,131.45,1085943,0
2013-02-01,131.67,133.1,131.45,132.79,1012265,0
2013-02-04,132.23,134.05,132.21,133.55,1274969,0
2013-02-05,134.22,134.43,133.41,134.01,895214,0
2013-02-06,133.51,134.66,133.19,134.08,1305900,0
2013-02-07,134.29,134.62,132.85,133.23,747344,0
2013-02-08,132.79,134.57,132.79,134.42,444544,0
2013-02-11,134.48,134.88,133.81,133.93,493369,0
2013-02-12,134.1,134.65,133.54,134.18,930351,0
2013-02-13,134.26,134.36,132.82,133.27,865622,0
2013-02-14,132.92,133.11,131.6,131.67,1041986,0
2013-02-15,130.21,130.52,128.08,129.17,1963200,0
2013-02-19,128.84,130.44,128.84,130.42,812851,0
2013-02-20,130.14,131.81,130.14,130.2,743585,0
2013-02-21,130.28,130.44,129.12,129.81,752508,0
2013-02-22,130.29,131.39,129.82,130.16,621779,0
2013-02-25,130.51,130.74,128.06,128.06,540874,0
2013-02-26,128.76,129.29,127.9,129.05,659225,0
2013-02-27,128.88,130.67,128.62,129.66,601833,0
2013-02-28,129.97,130.44,128.95,129.12,1474880,0
2013-03-01,128.9,130.07,128.44,129.76,502046,0
2013-03-04,129.52,130.99,129.52,130.44,678502,0
2013-03-05,130.77,131.65,130.35,131.5,580144,0
2013-03-06,131.77,132.03,129.96,130.31,508625,0
2013-03-07,130.23,130.46,128.29,128.47,1054807,0
2013-03-08,128.57,128.72,127.03,128.48,878158,0
2013-03-11,128.41,128.9,128.08,128.22,700561,0
2013-03-12,128.2,128.46,126.54,126.59,1132495,0
2013-03-13,126.61,126.76,125.82,126.31,891776,0
2013-03-14,126.44,127.09,126.4,126.78,902206,0
2013-03-15,126.68,127.74,126.1,127.67,1992212,0
2013-03-18,127.2,128.08,127.02,127.79,999700,0
2013-03-19,128.01,129.58,127.7,129.04,1115266,0
2013-03-20,129.38,130.19,128.79,130.11,614480,0
2013-03-21,129.72,131.35,129.43,129.83,759211,0
2013-03-22,130.04,130.46,129.23,129.78,693582,0
2013-03-25,130.16,130.63,129.11,129.36,569033,0
2013-03-26,129.9,130.87,129.72,130.42,435934,0
2013-03-27,129.6,130.35,129.41,130.21,425499,0
2013-03-28,130.44,131.28,129.97,131.17,562819,0
2013-04-01,131.04,131.3,130.13,131.23,465152,0
2013-04-02,131.64,132.11,131.2,131.67,673278,0
2013-04-03,132.07,132.37,130.73,131.07,691120,0
2013-04-04,131.32,133.08,130.83,132.93,709698,0
2013-04-05,131.8,133.84,131.66,133.56,581408,0
2013-04-08,133.43,135.06,132.97,134.95,750695,0
2013-04-09,134.49,135.51,134.08,135.32,628564,0
2013-04-10,135.74,136.52,134.99,135.26,457615,0
2013-04-11,135.59,137.44,135.17,136.53,823409,0
2013-04-12,136.4,136.61,135.62,136.49,411601,0
2013-04-15,135.9,136.32,133.48,133.51,844943,0
2013-04-16,133.82,135.96,133.34,134.57,897395,0
2013-04-17,133.78,135.19,132.92,134.57,694905,0
2013-04-18,134.78,135.07,134.02,134.77,461843,0
2013-04-19,135.19,136.95,134.98,136.75,640702,0
2013-04-22,136.85,137.1,135.55,135.8,427696,0
2013-04-23,136.13,137.18,135.73,136.62,376324,0
2013-04-24,136.88,137.5,136.47,137.28,379762,0
2013-04-25,136.92,137.43,135.61,137,442073,0
2013-04-26,136.96,138.3,136.96,137.75,436330,0
2013-04-29,138.16,139.54,137.61,139.49,450276,0
2013-04-30,139.19,142.35,139.15,142.09,1013379,0
2013-05-01,141.06,142.57,141.06,142.01,644689,0
2013-05-02,142.37,143.53,141.81,142.84,463689,0
2013-05-03,143.53,144.07,142.96,143.34,591923,0
2013-05-06,143.3,144.4,142.96,143.58,547032,0
2013-05-07,143.82,144,143.37,143.7,585960,0
2013-05-08,143.72,143.81,142.19,142.52,782690,0
2013-05-09,142.25,143.04,141.5,141.75,573920,0
2013-05-10,143.81,143.89,141.05,141.44,583204,0
2013-05-13,141.26,142.49,140.81,142.37,516851,0
2013-05-14,142.27,143.02,141.58,141.77,534661,0
2013-05-15,141.58,144.05,141.26,143.95,898688,0
2013-05-16,143.44,144.59,141.62,142.23,934445,0
2013-05-17,142.27,144.37,142.27,144.2,904993,0
2013-05-20,143.98,144.37,142.92,143.74,565351,0
2013-05-21,144.13,144.59,143.33,144.43,786970,0
2013-05-22,143.98,145.23,139.59,140.34,799593,0
2013-05-23,138.87,139.51,136.92,137.82,1200416,0
2013-05-24,137.61,140.14,136.98,140,1016980,0
2013-05-28,141.17,141.6,136.98,138.5,787662,0
2013-05-29,137.6,137.93,134.73,135.43,1032871,0
2013-05-30,135.43,135.64,132.37,132.61,1248384,0
2013-05-31,132.31,133.76,130.52,130.69,1746309,0
2013-06-03,131.08,134.13,130.24,133.89,1294173,0
2013-06-04,133.89,134.25,130.44,130.5,830473,0
2013-06-05,130.09,130.88,129.34,129.95,812037,0
2013-06-06,130,132.61,129.13,132.55,662745,0
2013-06-07,132.87,133.26,130.57,132.43,863328,0
2013-06-10,132.42,132.42,130.13,130.59,530749,0
2013-06-11,130,130.88,128.79,129.33,660845,0
2013-06-12,130.2,130.2,127.82,128.23,822079,0
2013-06-13,127.94,132.58,127.68,132.27,728467,0
2013-06-14,132.16,133.9,130.71,131.78,575429,0
2013-06-17,133.05,134.55,131.91,133.11,753619,0
2013-06-18,133.18,133.48,132.18,132.31,556796,0
2013-06-19,132.43,133.08,129.39,129.51,1310203,0
2013-06-20,128.95,129.05,125.92,126.67,1165814,0
2013-06-21,127.69,131.11,127.31,130,2047212,0
2013-06-24,128.9,132.69,127.32,129.51,1309876,0
2013-06-25,130.39,131.89,128.6,130.92,963278,0
2013-06-26,131.83,132.4,131.02,131.58,909640,0
2013-06-27,132.39,134,131.51,133.79,808678,0
2013-06-28,132.96,134.39,131.62,133.11,1100568,0
2013-07-01,133.37,133.78,131.34,131.75,789054,0
2013-07-02,131.6,134.75,131.55,134.29,887331,0
2013-07-03,133.52,133.86,130.66,133.06,779627,0
2013-07-05,133.06,133.54,129.76,132.71,923926,0
2013-07-08,132.82,134.18,132.52,132.7,660301,0
2013-07-09,133.45,135.36,132.87,134.77,546945,0
2013-07-10,134.55,135.65,133.5,134.79,532144,0
2013-07-11,136.17,138.64,136.09,138.36,565825,0
2013-07-12,138.45,139.11,136.82,138.11,558903,0
2013-07-15,138.04,139.08,137.53,138.64,293671,0
2013-07-16,138.78,140.02,138.63,139.19,550225,0
2013-07-17,139.62,141.33,139.27,140.36,595125,0
2013-07-18,140.36,141.62,140.11,141.45,594294,0
2013-07-19,141.34,141.71,140.14,141.11,561797,0
2013-07-22,141.17,142.16,140.5,141.84,397048,0
2013-07-23,142.11,142.11,140.75,141.44,355001,0
2013-07-24,141.36,142.15,137.19,138.15,924942,0
2013-07-25,137.75,139.33,136.7,138.86,803607,0
2013-07-26,138.58,139.82,137.47,139.8,290868,0
2013-07-29,139.28,139.4,138.04,138.55,268150,0
2013-07-30,139.48,139.96,137.87,138.52,418423,0
2013-07-31,138.46,139.9,137.25,138.21,1055126,0
2013-08-01,138.75,140.7,137.87,140.01,1001843,0
2013-08-02,139.85,140.99,138.9,139.55,796050,0
2013-08-05,139.13,141.09,139.12,140.81,531922,0
2013-08-06,140.62,141.26,140.07,140.8,389526,0
2013-08-07,140.56,141.49,139.71,141.2,706342,0
2013-08-08,141.47,141.91,139.35,140.16,566011,0
2013-08-09,140.01,142.59,139.95,141.64,627955,0
2013-08-12,141.19,141.53,139.47,140.54,337873,0
2013-08-13,141.1,141.1,138.35,139.04,486103,0
2013-08-14,139.22,139.52,138.18,138.54,321927,0
2013-08-15,137.16,137.99,135.57,136.68,518308,0
2013-08-16,136.11,136.62,133.56,133.67,785021,0
2013-08-19,134.39,134.83,133,133.11,895537,0
2013-08-20,133.12,136.27,133.12,135.8,794022,0
2013-08-21,135.48,138.63,134.45,136.38,875150,0
2013-08-22,136.73,136.98,134.82,136.58,599513,0
2013-08-23,136.66,137.49,136.07,136.9,582509,0
2013-08-26,136.98,137.47,134.65,134.93,600235,0
2013-08-27,133.8,134.12,131.78,133.53,831769,0
2013-08-28,133.49,133.61,131.83,132.54,679271,0
2013-08-29,132.31,132.93,131.26,132.65,520978,0
2013-08-30,133.04,133.48,132.05,132.56,729286,0
2013-09-03,134.04,134.4,130.6,132.3,820761,0
2013-09-04,132.32,133.49,131.66,132.45,984686,0
2013-09-05,132.2,132.65,131.14,131.33,395305,0
2013-09-06,132.87,134.41,132.07,132.84,619828,0
2013-09-09,132.87,136.22,132.58,136.21,770802,0
2013-09-10,136.7,137.17,135.63,137.06,569927,0
2013-09-11,137.68,137.68,136.31,137.48,462794,0
2013-09-12,137.5,138.29,135.92,136.45,605592,0
2013-09-13,136.23,136.74,135.9,136.54,302453,0
2013-09-16,138.89,139.05,137.19,137.92,564847,0
2013-09-17,138.11,139.22,138,138.73,405829,0
2013-09-18,138.96,145.03,137.65,144.94,1094101,0
2013-09-19,144.72,147.26,144.31,145.26,877096,0
2013-09-20,145.86,146.5,143.35,143.35,1100710,0
2013-09-23,143.38,143.38,141.62,141.99,861220,0
2013-09-24,141.99,142.13,140.24,140.41,882302,0
2013-09-25,140.67,142.67,140.47,142.02,639121,0
2013-09-26,142.42,142.96,141.71,142.64,383572,0
2013-09-27,142.25,143.4,141.6,142.25,479231,0
2013-09-30,141.73,142.58,140.05,140.49,752146,0
2013-10-01,140.9,144.12,140.33,142.41,696020,0
2013-10-02,141.96,143.3,141.39,143.27,559264,0
2013-10-03,142.74,143.39,140.24,141.75,638697,0
2013-10-04,141.81,143.35,141.13,142.42,602284,0
2013-10-07,141.59,144.07,140.21,143.02,585717,0
2013-10-08,142.93,143.52,141.44,141.62,435261,0
2013-10-09,141.74,143.22,141.18,141.8,398124,0
2013-10-10,143.35,145.61,142.48,145.56,429467,0
2013-10-11,144.99,147.41,144.71,147.35,343706,0
2013-10-14,146.98,147.22,145.79,146.65,516163,0
2013-10-15,145.89,147.48,145.74,146.41,457786,0
2013-10-16,147.35,149.61,146.98,149.43,759214,0
2013-10-17,148.48,151.36,148.11,151.01,600082,0
2013-10-18,151.94,151.94,149.99,150.64,660616,0
2013-10-21,150.46,150.63,148.28,149.4,671253,0
2013-10-22,149.32,150.1,148.11,150.03,783746,0
2013-10-23,149.42,150.1,148.27,150.07,436348,0
2013-10-24,150.06,150.81,149.68,150.4,481976,0
2013-10-25,150.7,152.48,149.88,152.48,744191,0
2013-10-28,152.17,152.17,148.98,150.84,745601,0
2013-10-29,150.94,150.94,147.81,148.41,625514,0
2013-10-30,148.41,148.91,146.27,146.7,840020,0
2013-10-31,146.7,147.12,144.93,146.11,1068424,0
2013-11-01,147.04,154.59,145.83,147.89,724943,0
2013-11-04,147.71,148.63,145.38,147.58,624730,0
2013-11-05,146.24,146.8,144.18,144.59,714644,0
2013-11-06,145.17,145.96,143.88,144.1,853519,0
2013-11-07,144.13,144.49,140.12,141.06,1326347,0
2013-11-08,140.36,140.47,137.58,139.93,1137696,0
2013-11-11,139.73,141.04,139.6,139.91,696058,0
2013-11-12,139.51,139.83,137.86,139.23,767416,0
2013-11-13,138.52,140.29,138.23,140.22,783011,0
2013-11-14,140.67,142.84,140.34,142.33,1098682,0
2013-11-15,142.34,142.65,140.82,142.13,723977,0
2013-11-18,141.94,142.03,139.24,139.59,712765,0
2013-11-19,138.87,139.79,137.08,137.34,1004178,0
2013-11-20,137.32,137.95,134.72,135.23,849316,0
2013-11-21,136.02,136.56,134.8,135.4,862938,0
2013-11-22,135.49,135.75,134.37,135.53,566917,0
2013-11-25,135.85,136.21,134.35,134.51,591397,0
2013-11-26,134.64,135.06,133.54,133.59,708860,0
2013-11-27,134.08,135.12,133.36,134.92,457000,0
2013-11-29,135.26,135.67,133.57,133.64,331205,0
2013-12-02,133.84,134.37,132.41,133.72,742175,0
2013-12-03,132.69,133.91,131.47,131.63,922603,0
2013-12-04,130.41,133.98,129.97,132.95,1209034,0
2013-12-05,132.96,133.48,131.75,132.27,686482,0
2013-12-06,133.37,134.95,132.97,134.77,982182,0
2013-12-09,134.77,135.93,134.21,135.82,1040508,0
2013-12-10,135.81,136.41,134.88,135.37,1265713,0
2013-12-11,135.65,135.68,132.87,132.94,1346771,0
2013-12-12,132.75,133.46,132.16,132.2,945793,0
2013-12-13,132.56,134.29,131.89,132.05,848953,0
2013-12-16,133.03,133.86,131.99,133.35,1038666,0
2013-12-17,132.32,132.71,130.91,132.03,985650,0
2013-12-18,131.84,134.57,129.95,134.37,1173530,0
2013-12-19,133.77,133.89,132.79,133.49,739024,0
2013-12-20,133.49,134.15,133.34,134.06,912752,0
2013-12-23,134.52,135.38,133.71,133.83,701423,0
2013-12-24,133.77,133.99,133.34,133.87,330109,0
2013-12-26,133.95,134.61,133.11,133.48,352318,0
2013-12-27,133.89,134.47,132.93,133.45,409719,0
2013-12-30,133.69,134.82,133.25,133.84,456931,0
2013-12-31,133.99,134.17,132.54,132.92,899616,0
2014-01-02,132.88,132.88,130.71,131.54,753617,0
2014-01-03,131.67,133.09,131,132.58,586496,0
2014-01-06,133.08,133.34,131.67,132.5,450839,0
2014-01-07,132.5,133.79,132.06,132.34,716910,0
2014-01-08,132.49,133.05,131.38,132.59,742806,0
2014-01-09,133.79,135.19,132.73,135.14,1108441,0
2014-01-10,135.13,136.52,135.13,136.21,729760,0
2014-01-13,135.59,136.97,135.59,135.95,673504,0
2014-01-14,137.07,138.39,136.17,137.5,807984,0
2014-01-15,137.46,137.85,136.59,136.93,968065,0
2014-01-16,137.05,137.99,136.93,137.77,552211,0
2014-01-17,137.96,138.07,136.69,136.87,613138,0
2014-01-21,137.66,139,136.43,136.92,955698,0
2014-01-22,136.97,138.06,136,137.15,735278,0
2014-01-23,136.23,137.18,135.65,136.39,725327,0
2014-01-24,135.97,135.97,134.37,134.59,754997,0
2014-01-27,134.75,135.67,134.08,134.79,785028,0
2014-01-28,135.17,137.07,135.17,136.65,853834,0
2014-01-29,135.36,137.18,135.11,136.43,809631,0
2014-01-30,137.16,139.44,137.16,138.49,723311,0
2014-01-31,137.33,140.16,136.95,139.16,1114690,0
2014-02-03,138.95,139,136.89,137.63,908773,0
2014-02-04,138.31,140.23,137.42,140.02,1111369,0
2014-02-05,139.69,140.19,138.85,139.44,843794,0
2014-02-06,139.43,139.99,138.87,139.88,960879,0
2014-02-07,140.24,141.6,139.64,141.5,992348,0
2014-02-10,141.45,143.37,141.04,143.11,831576,0
2014-02-11,142.72,145.56,142.38,144.28,830336,0
2014-02-12,144.53,144.54,143.06,144.41,615172,0
2014-02-13,143.85,145.86,143.31,145.28,696056,0
2014-02-14,144.99,146.68,144.88,146.37,526525,0
2014-02-18,146.06,147.49,145.56,147.38,805666,0
2014-02-19,147.34,148.25,146.62,147,727824,0
2014-02-20,147.22,148.13,146.24,147.21,776969,0
2014-02-21,147.08,147.91,145.28,146.99,1373684,0
2014-02-24,147.1,148.2,147.1,147.2,983888,0
2014-02-25,147.24,149.02,147.12,148.06,878766,0
2014-02-26,146.99,148.97,146.45,147.57,1052293,0
2014-02-27,147.69,148.73,146.4,147.08,770186,0
2014-02-28,147.23,149.76,147.23,149.23,1490113,0
2014-03-03,148.52,149.22,147.44,148.98,860431,0
2014-03-04,148.98,151.06,148.98,150.91,699525,0
2014-03-05,150.78,151.98,150.14,151.17,830346,0
2014-03-06,151.1,151.37,149.41,149.53,851084,0
2014-03-07,149.09,149.09,147.16,147.96,927099,0
2014-03-10,147.99,148.21,146.65,147.49,753615,0
2014-03-11,148.34,148.51,147.38,148.19,702334,0
2014-03-12,147.78,148.72,147.7,148.52,692954,0
2014-03-13,148.95,149.32,147.83,148.86,836870,0
2014-03-14,148.21,150.17,148.21,149.75,1111714,0
2014-03-17,150.94,151.1,149.29,149.68,772118,0
2014-03-18,149.56,151.38,148.88,149.94,695600,0
2014-03-19,150.26,151.04,147.76,148.61,1006853,0
2014-03-20,148.26,149.27,146.63,149.23,749573,0
2014-03-21,150.54,151.38,149.24,150.81,1633346,0
2014-03-24,150.66,150.81,149.17,149.51,749004,0
2014-03-25,150.1,150.65,149.04,150.38,869122,0
2014-03-26,150.62,151.19,148.82,149.44,870640,0
2014-03-27,149.29,149.6,148.12,149.23,755541,0
2014-03-28,149.65,150.72,149.25,149.62,570097,0
2014-03-31,150.14,150.99,149.12,150.06,744484,0
2014-04-01,150.22,151.05,149.09,150.94,681432,0
2014-04-02,150.58,151.49,150.06,151.34,612170,0
2014-04-03,151.25,151.25,150.14,150.77,497528,0
2014-04-04,151.68,151.77,150.46,150.99,568449,0
2014-04-07,151.05,152.22,150.4,151.2,678398,0
2014-04-08,151.07,152.68,150.31,152.59,696882,0
2014-04-09,152.55,152.58,150.57,151.49,615266,0
2014-04-10,151.93,152.58,150.56,150.77,824244,0
2014-04-11,150.74,151.75,149.98,150.05,766618,0
2014-04-14,150.94,151.14,149.79,150.93,777453,0
2014-04-15,151.18,152.5,150.64,152.21,880551,0
2014-04-16,152.72,153.63,151.92,153.23,766758,0
2014-04-17,152.74,153.51,152.07,153.41,567550,0
2014-04-21,153.71,154.29,153.14,154.23,763768,0
2014-04-22,153.96,154.55,152.95,154.36,463617,0
2014-04-23,154.46,154.46,153.41,154.36,867741,0
2014-04-24,154.5,154.94,153.84,154.94,430582,0
2014-04-25,155.01,155.15,154.24,154.56,577558,0
2014-04-28,155.2,156.38,154.53,156.37,844864,0
2014-04-29,156.99,157.36,155.98,156.69,723644,0
2014-04-30,156.57,156.67,155.27,156.29,592614,0
2014-05-01,156.06,157.17,154.35,156.89,844464,0
2014-05-02,153.51,153.6,150.94,151.86,1383258,0
2014-05-05,151.55,153.17,151.45,153.11,1090824,0
2014-05-06,152.33,152.98,151.44,152.17,646749,0
2014-05-07,152.58,154.39,152.33,154.26,977554,0
2014-05-08,153.46,153.92,151.55,152.72,836009,0
2014-05-09,152.68,153.82,151.92,152.85,519978,0
2014-05-12,153.07,153.66,152.41,153.06,633341,0
2014-05-13,153.21,154.62,149.87,151.76,795841,0
2014-05-14,152.02,153.1,151.28,152.86,752779,0
2014-05-15,152.51,153.01,150.42,151.87,626644,0
2014-05-16,151.62,153.56,151.06,153.49,900317,0
2014-05-19,152.98,153.35,151.84,153.11,499380,0
2014-05-20,153.34,153.71,151.41,152.12,556198,0
2014-05-21,152.18,152.73,151.47,151.67,376785,0
2014-05-22,151.92,152.32,151.06,151.15,527610,0
2014-05-23,151.81,152.78,151.48,152.59,471715,0
2014-05-27,152.9,153.58,152.61,153.5,569512,0
2014-05-28,153.35,153.35,151.53,151.77,734125,0
2014-05-29,151.89,152.52,151.26,151.37,833456,0
2014-05-30,151.38,153.64,151.35,153.5,1458902,0
2014-06-02,153.35,153.87,152.92,153.29,559244,0
2014-06-03,153.4,153.77,152.11,152.28,554936,0
2014-06-04,151.88,153.47,151.57,153.25,828588,0
2014-06-05,153.27,155.65,152.95,155.5,652009,0
2014-06-06,155.53,155.83,153.37,153.9,475802,0
2014-06-09,153.73,154.79,151.99,152.55,655622,0
2014-06-10,152.27,153.35,152.27,152.81,744624,0
2014-06-11,152.54,153.15,151.89,152.55,721815,0
2014-06-12,152.68,152.96,151.43,152.13,507146,0
2014-06-13,152.08,152.63,151.04,152.22,620025,0
2014-06-16,152.09,153.31,151.44,151.72,533092,0
2014-06-17,151.13,152.49,150.64,152.43,555773,0
2014-06-18,152.18,153.73,151.34,153.4,692053,0
2014-06-19,153.41,154.6,152.65,153.84,619086,0
2014-06-20,154.21,154.75,153.31,154.53,1133054,0
2014-06-23,154.54,155.33,153.66,153.77,589303,0
2014-06-24,153.51,154.45,153.2,153.48,513877,0
2014-06-25,153.11,153.82,152.06,152.36,782489,0
2014-06-26,152.56,152.81,151.95,152.05,548732,0
2014-06-27,151.95,154.78,151.95,154.57,733808,0
2014-06-30,153.78,154.53,152.93,153.83,674954,0
2014-07-01,154.31,155.01,153.19,154.49,552545,0
2014-07-02,154.17,154.39,152.83,154.11,439731,0
2014-07-03,154.03,154.03,152.41,153.41,277266,0
2014-07-07,153.52,154.16,152.9,153.23,446738,0
2014-07-08,153.51,154.28,152.91,153.1,564391,0
2014-07-09,153.24,153.51,152.22,153.13,409714,0
2014-07-10,153.13,154.08,152.63,153.75,641281,0
2014-07-11,153.84,154.14,152.84,153.79,444467,0
2014-07-14,154.13,154.63,153.58,154.55,425758,0
2014-07-15,154.6,155.3,154.04,154.58,456625,0
2014-07-16,154.63,155.05,153.96,154.85,479631,0
2014-07-17,154.23,155.21,153.98,154.41,447078,0
2014-07-18,154.87,155.62,154.26,155.53,452880,0
2014-07-21,155.17,156.01,154.85,155.25,464418,0
2014-07-22,155.6,156.21,155.28,155.46,538052,0
2014-07-23,155.44,156.96,155.44,156.22,531522,0
2014-07-24,156.66,157.34,156.2,157.25,855562,0
2014-07-25,156.72,157.79,155.83,155.91,539661,0
2014-07-28,156.42,157.88,156.06,157.56,521077,0
2014-07-29,157.38,157.81,156.49,156.7,463269,0
2014-07-30,156.64,157.87,156.15,157.34,568335,0
2014-07-31,156.73,156.91,153.78,154.09,1076632,0
2014-08-01,154.28,155.69,154.09,155.05,728238,0
2014-08-04,155,155.58,153.69,155.09,465761,0
2014-08-05,154.41,155.16,153.38,153.62,608905,0
2014-08-06,153.66,156.04,153.6,155.15,815512,0
2014-08-07,155.27,156.07,154.42,154.67,477371,0
2014-08-08,155.24,155.78,154.06,155.62,528728,0
2014-08-11,155.17,156.64,155.17,155.94,504398,0
2014-08-12,156.15,157.46,155.77,156.06,553992,0
2014-08-13,156.6,158.39,156.2,157.78,497912,0
2014-08-14,158.55,158.83,156.64,157.53,670666,0
2014-08-15,157.97,158.55,156.26,157.13,558391,0
2014-08-18,158.07,158.14,157.26,157.78,547936,0
2014-08-19,157.81,159.05,157.59,158.43,342769,0
2014-08-20,158.5,159.65,157.57,159.12,580833,0
2014-08-21,159.72,160.04,158.58,158.63,372663,0
2014-08-22,158.41,158.45,156.47,157.07,472174,0
2014-08-25,157.79,157.79,155.84,156.21,512790,0
2014-08-26,156.94,157.07,155.63,155.81,448508,0
2014-08-27,155.97,156.48,155.46,156.09,279315,0
2014-08-28,155.65,156.44,155.65,156.07,381746,0
2014-08-29,156.22,157.31,156.03,157.28,551208,0
2014-09-02,157.57,157.81,156.8,157.37,439115,0
2014-09-03,158.14,158.38,156.67,157.49,370580,0
2014-09-04,157.28,157.57,155.56,156.46,473717,0
2014-09-05,156.52,158.7,156.03,158.59,775028,0
2014-09-08,158.6,159.03,157.51,158.01,401099,0
2014-09-09,158.07,158.54,156.75,157.31,424201,0
2014-09-10,156.91,156.92,154.59,154.95,626273,0
2014-09-11,155.35,155.5,154.24,154.93,397878,0
2014-09-12,154.6,154.71,149.99,150.32,1173307,0
2014-09-15,150.3,151.21,149.4,150.49,743452,0
2014-09-16,150.34,152.21,150.28,151.32,584428,0
2014-09-17,151.82,152.91,150.54,150.78,563978,0
2014-09-18,150.74,151.2,149.15,149.45,825226,0
2014-09-19,150.41,150.99,149.25,149.31,1220185,0
2014-09-22,149.29,149.44,147.94,148.05,837990,0
2014-09-23,148.14,149.07,147.52,147.58,727216,0
2014-09-24,147.5,149.87,147.1,147.65,757650,0
2014-09-25,147.73,148.31,146.96,148,878983,0
2014-09-26,147.93,149.57,147.7,149.34,711013,0
2014-09-29,148.28,150.29,147.99,150.19,683420,0
2014-09-30,150.24,151.35,149.01,150.14,851568,0
2014-10-01,150.03,151.34,149.5,150.06,689656,0
2014-10-02,150.14,151,149.39,150.18,645834,0
2014-10-03,150.88,152.15,149.88,151.7,600280,0
2014-10-06,151.9,152.59,151.01,151.04,608625,0
2014-10-07,151.18,151.31,149.83,149.85,477204,0
2014-10-08,150.18,153.31,149.78,153.31,721587,0
2014-10-09,153.52,154.71,153.06,153.42,708661,0
2014-10-10,154.12,154.36,152.43,152.52,645311,0
2014-10-13,152.54,154.08,152.07,152.35,753916,0
2014-10-14,152.14,155.43,152.11,154.59,891047,0
2014-10-15,153.76,154.74,152.02,153.76,1156849,0
2014-10-16,152.45,154.29,151.81,153.78,953339,0
2014-10-17,154.18,155.79,153.02,155.27,820722,0
2014-10-20,155.26,156.78,154.77,156.73,633353,0
2014-10-21,157.41,158.78,156.35,158.67,676620,0
2014-10-22,159.51,160.09,158.7,159.5,745587,0
2014-10-23,160.22,160.94,159.15,159.96,988396,0
2014-10-24,159.61,160.32,158.47,159.28,928603,0
2014-10-27,159.26,162.09,158.87,162.07,819396,0
2014-10-28,161.97,162.74,161.22,162.69,528767,0
2014-10-29,162.34,164.82,161.16,162.1,658473,0
2014-10-30,161.48,163.34,161.42,162.73,930651,0
2014-10-31,166.46,166.97,162.73,166.85,1118042,0
2014-11-03,166.83,168.98,166.02,168.86,810248,0
2014-11-04,168.89,169.38,167.57,168.93,582427,0
2014-11-05,168.68,169.53,167.81,169.32,843056,0
2014-11-06,169.38,169.98,168.59,168.86,828218,0
2014-11-07,169.09,169.41,167.57,168.62,793837,0
2014-11-10,168.5,170.28,168.16,170.28,535615,0
2014-11-11,170.04,170.5,169.06,169.58,582915,0
2014-11-12,169.59,170.16,168.19,168.35,562855,0
2014-11-13,169.16,169.85,168.36,169.31,585990,0
2014-11-14,168.84,170.04,167.59,168.01,428726,0
2014-11-17,168.15,169.46,167.73,168.55,418172,0
2014-11-18,168.86,169.75,168.29,168.77,498025,0
2014-11-19,168.77,169.22,166.33,166.48,803642,0
2014-11-20,166.42,166.92,165.82,166.5,586765,0
2014-11-21,167.93,168.14,166.9,167.87,721693,0
2014-11-24,168.55,169.27,167.57,167.61,489313,0
2014-11-25,167.77,168.29,167.42,167.79,1236725,0
2014-11-26,168.09,169.42,167.53,168.91,585333,0
2014-11-28,170.08,172.16,169.48,169.84,483057,0
2014-12-01,169.24,170.38,168.35,168.6,668230,0
2014-12-02,168.85,168.85,167.54,168.36,740107,0
2014-12-03,168.28,168.98,167.24,168.5,627455,0
2014-12-04,167.38,168.38,166.48,167.89,620460,0
2014-12-05,167.48,167.84,166.03,167.07,533973,0
2014-12-08,167.09,168.82,167.09,167.92,568553,0
2014-12-09,167.42,168.63,166.61,168.3,490002,0
2014-12-10,167.82,169.26,167,168.05,758547,0
2014-12-11,168.87,169.41,167.79,168.26,496762,0
2014-12-12,167.53,168.93,166.06,166.14,677776,0
2014-12-15,166.23,167.11,163.71,164.23,807745,0
2014-12-16,164.15,164.61,162.73,163.12,773752,0
2014-12-17,164.54,166.77,163.19,166.77,1066386,0
2014-12-18,168.26,169.09,166.48,169.02,773460,0
2014-12-19,169.81,169.97,168.14,168.68,1326616,0
2014-12-22,169.28,172.08,168.99,171.91,562955,0
2014-12-23,172.14,173.02,171.49,172.01,518497,0
2014-12-24,172.06,172.94,170.65,170.94,239058,0
2014-12-26,170.95,172.37,170.73,171.44,251679,0
2014-12-29,171.42,173.27,171.41,172.69,435826,0
2014-12-30,172.68,173.29,171.71,172.02,370025,0
2014-12-31,172.16,173.01,168.44,168.59,575667,0
2015-01-02,169.03,171.13,168.77,170.75,455466,0
2015-01-05,170.39,172.3,169.8,171.56,528356,0
2015-01-06,173.09,174.93,172.57,174.5,704771,0
2015-01-07,174.93,178.33,173.88,178.08,805009,0
2015-01-08,178.6,181.09,177.59,180.49,980142,0
2015-01-09,180.95,181.29,178.43,181.03,670949,0
2015-01-12,181.07,181.74,180.52,180.72,443382,0
2015-01-13,181.28,182.77,180.76,181.43,844119,0
2015-01-14,180.57,181.93,179.68,181.33,667061,0
2015-01-15,181.74,183.45,181.08,181.89,790409,0
2015-01-16,182.25,184.82,181.09,184.46,668371,0
2015-01-20,185.48,185.85,184.06,184.76,608780,0
2015-01-21,183.98,184.31,182.58,183.34,613251,0
2015-01-22,183.74,187.37,183.38,187.17,842020,0
2015-01-23,186.14,188.02,184.39,184.91,588321,0
2015-01-26,184.89,186.53,183.81,186.41,565799,0
2015-01-27,185.72,188,185.22,186.67,485743,0
2015-01-28,187.42,188.72,184.85,184.92,491610,0
2015-01-29,184.83,186.43,183.86,186.22,365442,0
2015-01-30,185.5,185.93,183.08,183.17,1381263,0
2015-02-02,183.34,184.35,180.41,184.01,689178,0
2015-02-03,184.11,185.2,182.46,185.17,727208,0
2015-02-04,184.28,185.42,182.86,184.83,745128,0
2015-02-05,184.89,188.62,184.75,188.57,701202,0
2015-02-06,187.98,188.03,185.11,186.49,2052131,0
2015-02-09,186.28,186.63,184.5,184.78,856636,0
2015-02-10,185.73,186.16,183.97,185.76,721187,0
2015-02-11,186.22,186.89,184.06,184.99,808717,0
2015-02-12,184.86,186.22,183.94,185.85,504344,0
2015-02-13,185.57,185.57,183.42,184.79,490765,0
2015-02-17,184.91,186.15,184.19,185.26,794363,0
2015-02-18,185.4,185.68,183.17,185.29,557190,0
2015-02-19,184.35,184.73,180.9,181.31,821632,0
2015-02-20,182.29,183.97,181.31,182.58,1041918,0
2015-02-23,182.91,183.97,181.88,183.34,670544,0
2015-02-24,182.54,183.23,180.84,181.03,626225,0
2015-02-25,180.74,182.26,180.04,180.84,546717,0
2015-02-26,180.72,181.12,178.78,179.46,495732,0
2015-02-27,179.75,180.34,178.19,179.87,686617,0
2015-03-02,178.7,182.11,178.7,180.18,697009,0
2015-03-03,180,180.11,178.32,179.61,519495,0
2015-03-04,179.41,179.95,177.64,178.02,655455,0
2015-03-05,178.06,179.52,176.97,178.4,547456,0
2015-03-06,175.15,175.48,171.33,171.59,1169028,0
2015-03-09,172.4,174,171.41,171.44,821676,0
2015-03-10,171.15,171.88,169.65,170.23,960485,0
2015-03-11,170.04,171.65,168.89,169.53,1120236,0
2015-03-12,170.65,173.14,170.56,172.96,844649,0
2015-03-13,173.22,173.86,171.52,173.54,701444,0
2015-03-16,173.82,175.99,173.82,175.31,680006,0
2015-03-17,175.04,175.81,174.04,174.77,540392,0
2015-03-18,174.74,178.6,173.1,178.04,731043,0
2015-03-19,178.11,179.56,177.61,178.51,639853,0
2015-03-20,179.3,183.25,178.5,182.97,1070120,0
2015-03-23,182.72,186.26,181.67,185.23,1260661,0
2015-03-24,185.14,186.37,183.22,183.22,760968,0
2015-03-25,183.31,184.01,180.79,180.88,693826,0
2015-03-26,179.82,181.69,179.57,180.66,486310,0
2015-03-27,180.63,181.81,180.1,181.48,660091,0
2015-03-30,181.46,183.45,181.04,183.04,527117,0
2015-03-31,182.74,183.59,180.81,181.17,804961,0
2015-04-01,181.41,182.01,179.01,180.07,579241,0
2015-04-02,180.01,182.06,179.54,181.32,496757,0
2015-04-06,181.93,183.73,181.53,183.21,441803,0
2015-04-07,183.25,183.25,180.92,181.08,477117,0
2015-04-08,181.16,181.51,180.6,181.03,535497,0
2015-04-09,180.92,181.56,177.81,178.4,543012,0
2015-04-10,179.48,180.86,177.38,178,492729,0
2015-04-13,178.02,178.21,175.93,175.93,749868,0
2015-04-14,176.57,177.82,175.84,176.51,593714,0
2015-04-15,176.93,177.79,175.42,175.49,514646,0
2015-04-16,175.07,176.7,174.44,176.07,492688,0
2015-04-17,175.41,175.92,173.92,174.66,580656,0
2015-04-20,174.9,176.14,174.27,176.05,949140,0
2015-04-21,176.31,176.99,175.06,176.1,556207,0
2015-04-22,176.65,177.4,176.21,177.17,500658,0
2015-04-23,177.17,178.09,176.19,177.4,537347,0
2015-04-24,177.93,179.12,176.92,177.91,409828,0
2015-04-27,178.1,178.99,177.09,177.53,434404,0
2015-04-28,176.86,177.48,175.96,176.92,418559,0
2015-04-29,175.9,176.28,172.59,173.29,887631,0
2015-04-30,172.98,173.99,171.31,172.68,968047,0
2015-05-01,173.09,177.06,173.09,174.71,1119959,0
2015-05-04,175.13,176.25,174.97,175.66,564005,0
2015-05-05,174.9,175.44,171.76,172.36,794920,0
2015-05-06,173.3,173.83,171.18,172.18,736844,0
2015-05-07,173.14,177.09,172.89,176.27,793921,0
2015-05-08,177.67,181.45,177.67,180.61,828217,0
2015-05-11,180.57,181.13,177.82,178.43,1151625,0
2015-05-12,177.46,181.16,176.61,180.28,719202,0
2015-05-13,180.76,181.84,176.95,177.58,589905,0
2015-05-14,178.51,181.54,178.39,181.39,627011,0
2015-05-15,181.9,184.02,181.3,183.86,730086,0
2015-05-18,183.12,184.34,182.7,183.32,778482,0
2015-05-19,182.93,183.14,180.94,181.18,949431,0
2015-05-20,181.19,181.92,180.24,180.24,1121339,0
2015-05-21,180.12,181.09,178.19,179.06,965001,0
2015-05-22,179.02,180.34,177.69,179.27,539303,0
2015-05-26,179.15,179.18,177.59,178.12,658084,0
2015-05-27,178.12,180.59,177.85,180.27,469008,0
2015-05-28,180.77,180.98,178.84,179.67,454675,0
2015-05-29,180.15,180.58,177.12,177.85,1570468,0
2015-06-01,177.78,180.73,177.37,180.4,727814,0
2015-06-02,179.6,180.12,178.34,179.34,559605,0
2015-06-03,178.84,179.21,176.37,177.38,616021,0
2015-06-04,176.96,177.7,175.91,176.15,788390,0
2015-06-05,175.86,175.86,172.72,172.94,893727,0
2015-06-08,172.94,173.41,171.77,171.77,917013,0
2015-06-09,172.36,172.96,170.62,170.87,649061,0
2015-06-10,171.15,173.62,170.67,172.05,630449,0
2015-06-11,172.69,173.9,172.53,173.3,697332,0
2015-06-12,173.09,173.73,172.23,173.15,452133,0
2015-06-15,172.73,172.73,171.18,172.12,646012,0
2015-06-16,172.12,174.49,171.91,174.01,559317,0
2015-06-17,174.05,175.35,172.34,175.15,838488,0
2015-06-18,175.53,179.19,175.49,178.49,1019428,0
2015-06-19,178.19,178.57,176.42,177.14,1353056,0
2015-06-22,177.27,177.83,174.44,174.66,876984,0
2015-06-23,174.43,175.03,172.85,173.11,529956,0
2015-06-24,173.23,174.31,171.53,171.53,532251,0
2015-06-25,171.47,172.65,170.12,170.29,520929,0
2015-06-26,170.43,172.17,169.78,171.98,684076,0
2015-06-29,171.96,172.67,169.63,169.69,821020,0
2015-06-30,170.78,172.48,169.72,170.98,864617,0
2015-07-01,170.04,173.51,168.84,173.49,971336,0
2015-07-02,175.09,175.91,173.2,173.64,652158,0
2015-07-06,172.8,174.79,172.5,174.69,611937,0
2015-07-07,175.37,179.05,174.69,178.69,979747,0
2015-07-08,177.88,180.39,177.14,179.23,862320,0
2015-07-09,180.26,181.11,179.15,179.67,659167,0
2015-07-10,180.47,183.39,179.82,181.88,775086,0
2015-07-13,182.92,184.39,181.28,182.41,734432,0
2015-07-14,182.78,183.75,181.77,183.33,589606,0
2015-07-15,182.78,184.85,181.77,184.31,480407,0
2015-07-16,184.87,186.02,184.59,185.65,461190,0
2015-07-17,185.01,185.17,183.14,184,500657,0
2015-07-20,184,186.19,182.97,185.6,459789,0
2015-07-21,185.9,186.87,185.12,186.24,712326,0
2015-07-22,186.29,187.38,186.27,186.85,732815,0
2015-07-23,186.55,187.4,185.04,186.5,617331,0
2015-07-24,186.3,188.31,185.74,187.28,469061,0
2015-07-27,187.17,188.78,186.82,188.19,544111,0
2015-07-28,188.49,189.1,187.42,188.64,470895,0
2015-07-29,188.53,188.56,187.28,188.2,743926,0
2015-07-30,188.27,188.66,185.77,188.29,605791,0
2015-07-31,189.43,191.71,188.63,190.28,667361,0
2015-08-03,190.28,191.24,189.91,190.59,535024,0
2015-08-04,187.27,192.28,186.91,190.47,502812,0
2015-08-05,191.39,191.89,190.19,190.7,642453,0
2015-08-06,190.7,192.68,189.65,192.43,569678,0
2015-08-07,192.87,194.33,192.14,193.66,619269,0
2015-08-10,194.75,195.62,191.84,192.39,533113,0
2015-08-11,192.18,195.22,192.18,193.93,591280,0
2015-08-12,193.72,195.3,193.13,195.24,532788,0
2015-08-13,194.82,197.86,194.1,197.11,797190,0
2015-08-14,196.81,198.43,195.53,198.2,502273,0
2015-08-17,198.44,199.82,197.57,199.71,397895,0
2015-08-18,199.71,201.3,199.21,201.1,579805,0
2015-08-19,200.01,202.15,199.48,201.11,596949,0
2015-08-20,200.12,201.59,199.42,199.67,555651,0
2015-08-21,199.23,200.07,197.07,197.08,846036,0
2015-08-24,190.33,196.09,186.49,187.53,1611724,0
2015-08-25,192.17,195.77,182.33,182.67,1096528,0
2015-08-26,185.71,188.87,183.95,188.45,844526,0
2015-08-27,189.4,195.55,188.55,192.9,945241,0
2015-08-28,192.65,192.84,190.65,191.19,1055659,0
2015-08-31,190.97,191.92,186.45,186.65,1275095,0
2015-09-01,184.93,187.36,183.04,184.54,1127151,0
2015-09-02,184.38,188.37,184.38,187.65,672215,0
2015-09-03,188.67,189.75,187.64,188.5,766027,0
2015-09-04,187.53,188.2,184.18,185.06,671353,0
2015-09-08,187.79,189.58,186.66,189.07,545190,0
2015-09-09,191.02,191.39,185.35,185.7,857466,0
2015-09-10,185.48,187.64,184.67,185.67,706245,0
2015-09-11,185.71,189.15,185.71,189.11,635288,0
2015-09-14,189.13,189.45,188,188.64,401145,0
2015-09-15,189.05,191.26,187.75,190.74,439741,0
2015-09-16,190.69,192.77,189.9,192.17,404353,0
2015-09-17,192.1,197.05,190.92,194,726616,0
2015-09-18,192.12,197.11,191.78,193.59,1227702,0
2015-09-21,193.95,196.52,193.02,195.97,519072,0
2015-09-22,195.73,196.2,193.18,193.85,479727,0
2015-09-23,193.79,195.68,193.01,194.93,688524,0
2015-09-24,195.02,195.47,191.4,192.36,690656,0
2015-09-25,192.91,196.67,192.37,195.72,648118,0
2015-09-28,195.52,195.79,192.52,193.78,686543,0
2015-09-29,193.59,196.25,193.26,195.72,942667,0
2015-09-30,197.4,198.39,195.97,197.95,754925,0
2015-10-01,198.96,200.22,197.38,200.11,630690,0
2015-10-02,199.44,202.4,197.22,202.22,670891,0
2015-10-05,203.45,206.1,202.23,205.88,719882,0
2015-10-06,205.85,206.24,202.7,203.12,507631,0
2015-10-07,203.27,204.76,201.09,203.06,958489,0
2015-10-08,202.99,204.77,201.45,204.61,587496,0
2015-10-09,204.76,204.76,201.69,203.14,716865,0
2015-10-12,203.26,205.75,203.26,205.09,452704,0
2015-10-13,204.07,205.27,202.14,203.03,444979,0
2015-10-14,203.56,204.42,202.4,203.02,711410,0
2015-10-15,203.82,205.37,203.19,205.37,489563,0
2015-10-16,206.47,207.83,205.73,207,564725,0
2015-10-19,207.05,211.31,207.05,211.31,687166,0
2015-10-20,211.27,213.25,210.56,212.45,630181,0
2015-10-21,213.36,214.17,212.44,212.73,606635,0
2015-10-22,214.06,216.19,213.16,215.16,733009,0
2015-10-23,214.65,216.35,213.61,215.04,659450,0
2015-10-26,215.7,216.6,213.99,215.69,505065,0
2015-10-27,215.36,217.93,215.03,217.88,652501,0
2015-10-28,218.02,218.6,212.49,216.62,863764,0
2015-10-29,213.71,215.15,212.07,214.09,871890,0
2015-10-30,214.78,214.91,212.51,214.62,1135861,0
2015-11-02,214.46,220.1,213.79,220.04,983708,0
2015-11-03,219.45,220,215.93,218.54,842630,0
2015-11-04,218.56,219.06,215.96,216.67,528102,0
2015-11-05,216.09,217.22,215.55,217.09,492877,0
2015-11-06,214.52,216.36,210.52,212.46,826453,0
2015-11-09,212.13,213.14,208.29,212.42,872586,0
2015-11-10,212.61,215.12,212.03,214.53,727235,0
2015-11-11,213.69,215.48,213.69,214.04,532863,0
2015-11-12,213.84,215.24,212.75,213.66,542273,0
2015-11-13,213.44,215.13,211.06,211.62,713014,0
2015-11-16,211.62,214.49,211.26,214.49,591239,0
2015-11-17,214.49,217.87,214.12,216.44,538530,0
2015-11-18,217.68,218.63,214.42,217.68,632187,0
2015-11-19,218.01,219.81,217.52,219.16,685859,0
2015-11-20,220.41,222.18,219.81,221.37,844307,0
2015-11-23,221.62,222.6,221.02,221.71,491165,0
2015-11-24,220.88,222.74,220.02,222.45,814263,0
2015-11-25,222.6,225.18,222.6,223.86,613050,0
2015-11-27,223.64,226.89,223.54,225.23,311978,0
2015-11-30,225.76,226.9,223.32,224.53,1256998,0
2015-12-01,226.25,227.41,224.89,227.38,735537,0
2015-12-02,226.35,228.4,224.44,224.61,875573,0
2015-12-03,223.9,226.41,220.19,221.5,1332634,0
2015-12-04,222.75,227.16,222.75,226.25,1129767,0
2015-12-07,226.8,228.1,225.94,227.42,731726,0
2015-12-08,227.17,230.79,225.34,230.28,1392647,0
2015-12-09,230.86,230.86,226.37,227.06,887715,0
2015-12-10,227.45,228.53,225.08,225.33,807741,0
2015-12-11,225.14,228.04,224.03,227.93,969987,0
2015-12-14,227.68,235.07,227.68,234.65,1218954,0
2015-12-15,236.28,237.13,232.36,232.5,1012450,0
2015-12-16,233.54,236.17,232.85,235.34,1116489,0
2015-12-17,233.96,235.38,232.39,233.19,956611,0
2015-12-18,232.67,235.24,231.41,234.3,1841775,0
2015-12-21,235.97,236.88,234.8,236.09,767221,0
2015-12-22,237.09,238.19,233.79,234.07,1083432,0
2015-12-23,234.44,235.45,232.44,234.19,869983,0
2015-12-24,234.72,235.04,233.02,233.83,329902,0
2015-12-28,233.43,237.19,232.67,236.6,540990,0
2015-12-29,238.06,239.19,236.56,237.57,732303,0
2015-12-30,237.56,237.8,235.41,235.92,548908,0
2015-12-31,235.96,236.27,233.29,233.33,549856,0
2016-01-04,229.77,232.18,228.1,230.19,1295936,0
2016-01-05,230.6,237.63,230.18,236.7,823772,0
2016-01-06,235.5,239.07,235.15,237.06,626168,0
2016-01-07,234.06,237.26,233.97,234.61,672767,0
2016-01-08,235.69,236.8,232.49,232.87,637594,0
2016-01-11,233.78,236.89,233.71,235.18,868952,0
2016-01-12,235.61,236.7,233.63,235.66,908767,0
2016-01-13,235.95,239.88,234.47,234.88,901743,0
2016-01-14,235.27,237.05,232.13,235.23,1134590,0
2016-01-15,233.37,238.68,232.01,234.12,1352417,0
2016-01-19,235.61,238.11,233.45,235.9,957141,0
2016-01-20,234.3,235.41,225.61,226.35,1418788,0
2016-01-21,227.22,230.48,226.2,227.07,793587,0
2016-01-22,228.69,234.77,228.52,233.36,826447,0
2016-01-25,233.61,236.91,232.08,233.14,974596,0
2016-01-26,232.54,238.83,232.08,238.76,1044246,0
2016-01-27,238.35,239.17,232.65,233.77,1040006,0
2016-01-28,234.47,237.88,233.11,234.62,782209,0
2016-01-29,237.18,241.12,234.63,238.84,1039203,0
2016-02-01,238.44,241.57,237.02,239.34,717814,0
2016-02-02,239.3,241.25,237.24,240.41,822282,0
2016-02-03,241.37,243.01,235.63,238.41,752450,0
2016-02-04,238.04,238.17,231.35,231.93,987787,0
2016-02-05,231.49,231.49,223,223.37,1257385,0
2016-02-08,221.36,222.27,211.67,215.69,1505462,0
2016-02-09,214.88,221.67,212.84,219.41,1124494,0
2016-02-10,221.66,225.05,221,222.18,909092,0
2016-02-11,221.1,223.18,217.53,221.2,1473567,0
2016-02-12,223.41,223.72,216.5,220.05,1104774,0
2016-02-16,222.5,225.49,220.47,224.36,890009,0
2016-02-17,228.85,234.97,228.3,231.82,1161323,0
2016-02-18,231.25,233.42,230.4,232.42,558535,0
2016-02-19,232,239.56,229.9,237.34,1151072,0
2016-02-22,238.63,240.15,237.11,238.92,552661,0
2016-02-23,238.96,241.88,238.41,239,553351,0
2016-02-24,237.81,239.68,233.48,235.42,626194,0
2016-02-25,236.68,240.44,235.74,240.29,801685,0
2016-02-26,239.98,241.16,238.61,239.3,963246,0
2016-02-29,239.26,240.14,234.83,235,1011925,0
2016-03-01,235.23,240.19,235.23,240.11,787105,0
2016-03-02,240.11,241.88,239.7,241.3,587024,0
2016-03-03,241.16,242.05,235.52,238.51,624147,0
2016-03-04,238.16,238.65,233.93,235.45,874008,0
2016-03-07,235.08,236.1,233.3,236.03,595567,0
2016-03-08,235.88,238.35,233.98,234.48,798083,0
2016-03-09,235.15,236.94,234.41,235.39,544004,0
2016-03-10,236.34,238.62,233.52,235.5,782770,0
2016-03-11,237.56,242.21,237.01,241.91,721544,0
2016-03-14,242.11,246.75,241.8,246.28,983376,0
2016-03-15,245.51,250.66,244.88,249.88,780319,0
2016-03-16,248.85,254.73,247.36,254.15,863918,0
2016-03-17,253.45,256.67,252.92,255.8,636654,0
2016-03-18,256.12,257.75,253.75,255.5,1161031,0
2016-03-21,254.17,256.98,250.17,250.59,794161,0
2016-03-22,249.51,251.92,248.58,250.24,607083,0
2016-03-23,250.67,253.34,249.57,251.48,638634,0
2016-03-24,250.13,253.29,249.8,252.88,599522,0
2016-03-28,253.45,257.35,253.45,255.9,499552,0
2016-03-29,256.04,260.44,254.9,260.31,717239,0
2016-03-30,260.76,260.86,258.54,259.09,576181,0
2016-03-31,259.74,262.51,259.25,261.56,655716,0
2016-04-01,261.35,262.45,259.21,261.26,748893,0
2016-04-04,261.16,262.72,259.6,261.97,607256,0
2016-04-05,260.89,262.48,258.79,259.67,553180,0
2016-04-06,259.67,259.9,256.36,259.55,579398,0
2016-04-07,259.36,260.44,257.51,259.65,715087,0
2016-04-08,260.07,261.53,259.02,259.87,475122,0
2016-04-11,260.6,260.82,257.71,258.15,403953,0
2016-04-12,258.88,262.52,258,261.86,637026,0
2016-04-13,263.18,263.23,256.23,257.85,662975,0
2016-04-14,256.99,258.06,252.22,253.32,659421,0
2016-04-15,253.72,254.86,252.49,254.07,1041186,0
2016-04-18,253.94,258.62,253.3,258.48,607733,0
2016-04-19,258.79,258.79,249.35,249.85,971937,0
2016-04-20,250.25,251.14,247.67,249.18,961910,0
2016-04-21,249.58,250.26,241.67,241.88,1021128,0
2016-04-22,242.57,243.85,240.43,243.64,827834,0
2016-04-25,241.36,245.31,240.03,245.12,785671,0
2016-04-26,245.59,245.91,241.81,243.52,969222,0
2016-04-27,241.01,241.22,233.27,235.36,1312119,0
2016-04-28,234.81,238.6,234.65,236.12,844859,0
2016-04-29,234.81,235.47,229.26,232.14,932113,0
2016-05-02,232.56,240.53,232.33,239.5,1052540,0
2016-05-03,238.78,242.63,238.07,240.14,964609,0
2016-05-04,239.24,246.51,238.81,244.16,1140898,0
2016-05-05,243.25,247.26,241.94,246.59,830230,0
2016-05-06,246.81,250.43,245.9,249.69,784307,0
2016-05-09,250.09,251.72,248.96,251.07,774581,0
2016-05-10,252.37,253.5,249.49,251.22,666585,0
2016-05-11,251.54,251.56,243.8,245.86,599778,0
2016-05-12,246.86,251.99,244.09,250.99,876343,0
2016-05-13,251.34,251.34,248.17,248.34,528053,0
2016-05-16,248.35,252.06,247.91,251.25,451544,0
2016-05-17,251.27,251.89,244.21,244.87,872037,0
2016-05-18,244.05,244.73,237.88,240.69,1134793,0
2016-05-19,238.25,239.85,235.71,236.88,1248270,0
2016-05-20,238.33,240.23,237.04,239.32,827688,0
2016-05-23,239.6,240.44,238.09,238.83,536323,0
2016-05-24,239.38,242.7,239.38,241.22,717497,0
2016-05-25,241.22,241.73,238.43,240.22,658817,0
2016-05-26,239.95,242.16,238.96,240.99,515609,0
2016-05-27,240.96,243.18,240.96,242.02,394050,0
2016-05-31,242.32,242.9,238.87,240.58,1377198,0
2016-06-01,239.94,243.83,239.24,243.5,734130,0
2016-06-02,242.33,244.68,241.1,244.63,636578,0
2016-06-03,244.91,247.95,244.91,246.79,799022,0
2016-06-06,247.02,249.13,243.05,244.09,753590,0
2016-06-07,243.84,245.82,242.25,242.46,892273,0
2016-06-08,241.88,243.63,233.29,238.96,1584954,0
2016-06-09,237.39,239.7,231.72,232.72,1607909,0
2016-06-10,231.38,231.93,228.19,229.28,1937814,0
2016-06-13,229.83,232.14,229.42,229.61,959307,0
2016-06-14,229.76,230.27,227.39,227.49,1127588,0
2016-06-15,229.27,233.8,227.57,232.58,1342721,0
2016-06-16,231.92,235.93,231.4,233.43,1086354,0
2016-06-17,233.13,233.31,228.43,230.57,1220965,0
2016-06-20,231.87,234.18,229.84,230.2,997562,0
2016-06-21,231.55,232.55,230.3,230.36,769573,0
2016-06-22,230.32,230.48,227.43,229.42,906993,0
2016-06-23,231,232.98,229.5,230.25,934578,0
2016-06-24,224.49,234.45,224.49,230.55,1426317,0
2016-06-27,229.85,240.11,229.85,239.05,1532711,0
2016-06-28,239.79,242.84,238.99,241.84,1016221,0
2016-06-29,242.72,245.35,241.52,242.67,728963,0
2016-06-30,242.99,244.32,240.44,244.19,920262,0
2016-07-01,245.09,245.51,240.51,242.51,687421,0
2016-07-05,242.38,248.36,242.38,248.14,1056162,0
2016-07-06,247.75,249.18,245.82,246.6,990371,0
2016-07-07,245.89,245.89,241.09,242.45,736120,0
2016-07-08,243.32,246.21,242.44,245.85,955404,0
2016-07-11,246.59,247.14,243.27,245.11,681766,0
2016-07-12,245.04,246.2,241.74,244.38,655041,0
2016-07-13,245.1,245.55,243.45,245,704024,0
2016-07-14,245.89,245.89,240.81,242.73,666363,0
2016-07-15,242.73,243.06,239.21,240.39,693080,0
2016-07-18,241.02,241.32,239.06,240.04,750135,0
2016-07-19,240.43,240.92,237.85,240.88,748045,0
2016-07-20,241,241.2,239.57,240.68,397233,0
2016-07-21,240.47,240.55,238.6,240.42,694263,0
2016-07-22,240.53,243.82,239.92,242.41,666595,0
2016-07-25,243.08,243.78,238.75,240.72,436970,0
2016-07-26,240.43,240.95,238.13,239.25,621340,0
2016-07-27,239.06,239.06,234.74,237.1,957479,0
2016-07-28,233.81,233.81,225.74,227.96,1723781,0
2016-07-29,227.86,233.05,227.44,228.26,1428843,0
2016-08-01,228.12,228.61,225.74,228.31,968710,0
2016-08-02,227,227.34,223.21,223.89,933999,0
2016-08-03,224.16,224.16,220.88,223.04,1123540,0
2016-08-04,223.14,223.14,218.72,220.26,1200434,0
2016-08-05,220.48,224.14,218.88,222.37,935328,0
2016-08-08,222.13,223.63,219.86,220.21,854778,0
2016-08-09,219.94,222.24,218.3,221.48,765938,0
2016-08-10,221.14,222.43,220.79,221.91,884352,0
2016-08-11,220.97,222.55,218.77,220.52,872077,0
2016-08-12,220.54,222.98,219.32,219.89,539481,0
2016-08-15,220.13,220.49,218.16,218.86,719048,0
2016-08-16,218.02,218.59,216.43,217.38,567504,0
2016-08-17,217.94,218.69,216.12,217.72,675572,0
2016-08-18,217.71,217.82,215.25,216.62,570864,0
2016-08-19,215.87,216.55,212.88,214.04,1281475,0
2016-08-22,214.83,216.92,214.04,216.65,821810,0
2016-08-23,217.37,217.51,216.13,216.39,715509,0
2016-08-24,216.37,216.38,213.12,213.94,793255,0
2016-08-25,214.42,217.97,214.33,215.66,720670,0
2016-08-26,215.74,217.13,211.62,214.01,686261,0
2016-08-29,214.56,216.24,213.91,215.66,658936,0
2016-08-30,215.85,216.03,211.92,213.78,762997,0
2016-08-31,213.67,215.99,212.42,213.95,1051082,0
2016-09-01,214.24,217.95,213.45,216.02,806241,0
2016-09-02,216.01,218.96,214.54,216.66,696419,0
2016-09-06,216.54,216.54,211.61,214.35,1263645,0
2016-09-07,214.3,216.41,213.47,215.84,762417,0
2016-09-08,215.06,215.3,212.6,213.04,1466674,0
2016-09-09,211.85,213.18,208.64,208.82,1065185,0
2016-09-12,208.8,212.25,207.85,210.96,1307339,0
2016-09-13,209.32,210.75,206.84,206.87,1220132,0
2016-09-14,207.04,208.43,206.64,207.2,843580,0
2016-09-15,206.83,207.59,205.65,206.92,950342,0
2016-09-16,206.29,208.19,206.07,207.07,1314810,0
2016-09-19,207.04,208.7,206.71,208.14,1076054,0
2016-09-20,208.06,210.1,207.04,208.88,883094,0
2016-09-21,208.66,210.09,204.88,209.54,825187,0
2016-09-22,209.91,214.48,209.91,213.66,920214,0
2016-09-23,211.78,214.85,210.11,213.97,647524,0
2016-09-26,213.72,216.54,213.43,215.73,622954,0
2016-09-27,216.74,216.96,214.5,214.76,673819,0
2016-09-28,215.45,217.81,214.58,217.54,1047457,0
2016-09-29,216.46,218.81,214.51,216.73,1215912,0
2016-09-30,218.06,219.41,214.82,214.95,1337686,0
2016-10-03,214.43,214.43,208.55,208.61,770605,0
2016-10-04,210.87,210.87,203.64,204.85,889715,0
2016-10-05,205.65,206.97,200.66,201.22,1022537,0
2016-10-06,201.83,205.3,199.46,203.48,922877,0
2016-10-07,204.18,206.78,203.21,204.26,740232,0
2016-10-10,204.18,204.87,203.27,203.82,441175,0
2016-10-11,202.84,203.93,201.36,202.03,546410,0
2016-10-12,202.67,205.46,201.72,204.96,712201,0
2016-10-13,203.61,207.2,203.37,206.36,566694,0
2016-10-14,206.86,207.8,205.4,206.33,621937,0
2016-10-17,206.35,207.75,205.77,207.21,562251,0
2016-10-18,207.76,208.52,205.84,207.91,634746,0
2016-10-19,207.99,207.99,205.45,207.29,696682,0
2016-10-20,207.66,208.5,205.04,206.26,594733,0
2016-10-21,205.25,206.41,203.17,203.3,879240,0
2016-10-24,202.95,205.19,202.05,203.74,1059263,0
2016-10-25,202.32,204.62,202.07,204.55,731774,0
2016-10-26,204.26,205.91,203.15,205.45,812461,0
2016-10-27,202.41,203.14,193.28,194.83,2149482,0
2016-10-28,196.21,201.22,196.21,200.12,1230211,0
2016-10-31,201.41,206.02,200.36,205.88,1228408,0
2016-11-01,205.43,205.43,197.47,198.17,1383344,0
2016-11-02,198.69,200.2,197.6,197.73,787386,0
2016-11-03,197.78,197.78,195.33,196.28,842790,0
2016-11-04,196.52,198.24,194.88,197.9,969011,0
2016-11-07,200.63,204.09,199.12,203.96,633814,0
2016-11-08,204.21,209.29,203.17,208.44,1100241,0
2016-11-09,202.9,210.7,199.06,209.48,1575573,0
2016-11-10,209.54,210.41,203.51,206.86,1847477,0
2016-11-11,207.39,210.34,205.59,206.32,1264937,0
2016-11-14,206.09,209.38,200.95,208.5,1153913,0
2016-11-15,208.81,211.18,203.58,204.33,1139013,0
2016-11-16,204.11,204.33,199.22,200.57,842572,0
2016-11-17,200.94,201.36,196.82,197.1,600693,0
2016-11-18,197.04,198.6,194.29,196.48,892723,0
2016-11-21,196.48,198.43,194.34,194.52,800791,0
2016-11-22,195.83,197.72,193.35,197.57,1278171,0
2016-11-23,197.08,197.9,195.43,197.24,578969,0
2016-11-25,197.11,200.68,197.08,198.18,337198,0
2016-11-28,198.46,202.65,198.46,201.8,1099517,0
2016-11-29,202.36,204.97,200.01,201.92,782588,0
2016-11-30,200.6,204.08,199.78,201.62,1718408,0
2016-12-01,200.52,203.04,198.43,200.23,1152778,0
2016-12-02,200.81,206.99,200.81,201.79,1042315,0
2016-12-05,201.44,205.07,198.37,204.65,1306463,0
2016-12-06,205.53,207.99,204.25,206.83,1126004,0
2016-12-07,207.74,213.48,206.47,212.9,1151126,0
2016-12-08,211.57,213.61,210.56,212.95,1055209,0
2016-12-09,213.85,216.16,210.29,211.09,929651,0
2016-12-12,211.39,212.75,209.34,211.61,826746,0
2016-12-13,212.44,212.66,209.75,212.3,878256,0
2016-12-14,212.67,212.67,208.55,209.21,925524,0
2016-12-15,208.93,213.39,208.47,210.26,1034685,0
2016-12-16,212.12,214.97,209.58,212.64,1374344,0
2016-12-19,214.62,216.44,212.64,214.24,827892,0
2016-12-20,214.14,215.24,210.42,211.78,833647,0
2016-12-21,211.9,213.13,209.14,209.14,949787,0
2016-12-22,209.03,212.28,208.02,211.22,740892,0
2016-12-23,211.83,213.57,210.45,212.63,480943,0
2016-12-27,212.63,214.94,211.55,214.02,463161,0
2016-12-28,214.41,214.41,211.26,212.21,497356,0
2016-12-29,212.38,215.39,210.76,214.27,567912,0
2016-12-30,214.07,217.59,213.28,217.28,917057,0
2017-01-03,218.41,219.24,215.77,217.3,965606,0
2017-01-04,218.03,219.61,217.51,218.89,743084,0
2017-01-05,216.56,221.59,213.69,221.23,984033,0
2017-01-06,219.61,222.42,219.08,221.99,717034,0
2017-01-09,221.99,222.72,219.81,220.47,618948,0
2017-01-10,220.4,221.1,218.65,219.03,1200405,0
2017-01-11,218.05,218.06,212.47,213.64,1510276,0
2017-01-12,212.96,213.68,207.66,211.26,1558054,0
2017-01-13,211.25,211.25,207.98,208.16,1020407,0
2017-01-17,208.75,211.81,208.62,211.63,866472,0
2017-01-18,211.53,211.98,208.08,209.6,1086280,0
2017-01-19,208.98,210.03,208.07,209.33,618062,0
2017-01-20,209.4,212.23,207.71,211.91,1070588,0
2017-01-23,211.93,215.05,211.83,214.12,754729,0
2017-01-24,213.88,216.75,213.55,216.2,821387,0
2017-01-25,216.06,216.43,212.47,212.82,814696,0
2017-01-26,213,214.96,210.65,212.18,532327,0
2017-01-27,212.48,213.35,209.28,210.54,589654,0
2017-01-30,209.99,211.26,208.56,209.01,523281,0
2017-01-31,209.3,211.36,208.27,209.02,555533,0
2017-02-01,209.09,210.47,206.59,207.35,694810,0
2017-02-02,207.25,210.04,207.25,209.04,677779,0
2017-02-03,210.61,212.04,209.4,210.5,769073,0
2017-02-06,210.5,211.27,208.58,209.69,561343,0
2017-02-07,209.71,211.2,207.75,210.45,689580,0
2017-02-08,210.63,214.43,210.49,213.58,707757,0
2017-02-09,213.53,213.53,211.18,212.38,402216,0
2017-02-10,212.2,213.71,211.09,213.67,454952,0
2017-02-13,213.96,215.03,212.43,213.94,477925,0
2017-02-14,213.94,214.3,209.02,210.87,528137,0
2017-02-15,209.6,212.36,207.99,211.04,659285,0
2017-02-16,211.91,217.12,211.91,214.49,846162,0
2017-02-17,214.84,219.51,213.88,219.47,1184404,0
2017-02-21,218.44,221.75,216.82,221.4,856624,0
2017-02-22,221.75,223.32,218.58,219.94,840868,0
2017-02-23,222.62,225.05,216.02,220.75,1179768,0
2017-02-24,221.2,223.5,219.31,222.05,779318,0
2017-02-27,222.48,222.57,220.68,221.69,501365,0
2017-02-28,221.91,223.11,220.13,221.13,1069535,0
2017-03-01,221.69,224.26,218.81,222.95,816287,0
2017-03-02,222.48,223.84,220.42,220.65,839597,0
2017-03-03,219.76,221.14,218.03,220.31,635455,0
2017-03-06,220.28,221.98,218.74,221.57,436469,0
2017-03-07,220.63,221.66,219.65,221.66,686724,0
2017-03-08,220.85,220.85,217.34,217.59,885995,0
2017-03-09,217.76,219.13,215.49,216.16,695375,0
2017-03-10,217.19,218.51,212.51,213.95,789368,0
2017-03-13,214.39,215.26,211.56,213.15,911245,0
2017-03-14,212.9,215.69,211.85,215.2,680747,0
2017-03-15,215.13,219.45,214.57,218.91,757012,0
2017-03-16,218.64,219.22,215.58,216.36,813425,0
2017-03-17,217.19,221.36,216.87,218.28,1506309,0
2017-03-20,218.49,219.82,216.47,219.41,735890,0
2017-03-21,219.53,221.24,218.54,220.04,973480,0
2017-03-22,220.14,222.03,218.18,221.49,773917,0
2017-03-23,220.56,223.44,220.2,221.64,859272,0
2017-03-24,221.82,222.88,218.6,218.69,647895,0
2017-03-27,217.49,220.64,216.33,216.73,587215,0
2017-03-28,216.7,218.13,214.72,217.96,774800,0
2017-03-29,217.36,217.66,213.59,215.79,717065,0
2017-03-30,214.94,216.62,213.08,215.25,941745,0
2017-03-31,215.34,217.2,213.95,214.77,1024060,0
2017-04-03,214.86,216.03,211.97,215.16,873284,0
2017-04-04,215.11,217.6,213.83,216.15,759499,0
2017-04-05,215.85,219.25,215.68,218.09,679984,0
2017-04-06,217.63,219.38,217.19,218.42,561152,0
2017-04-07,218.84,219.93,218.39,219.37,443621,0
2017-04-10,219.38,221.73,218.93,221.56,528894,0
2017-04-11,221.71,222.91,221.38,222.09,515185,0
2017-04-12,221.2,222.51,219.19,220.06,650558,0
2017-04-13,219.29,222.02,219.26,221.69,449653,0
2017-04-17,222.66,226.84,221.49,226.81,708007,0
2017-04-18,225.72,227.81,223.99,226.8,615979,0
2017-04-19,227.3,227.3,225.03,225.64,462531,0
2017-04-20,225.88,226.04,223.86,225.06,767398,0
2017-04-21,224.94,225.87,224.01,224.05,835616,0
2017-04-24,224.6,224.69,218.36,222.19,995182,0
2017-04-25,222.19,222.47,220.44,221.28,536593,0
2017-04-26,221.36,221.36,219.08,219.69,746047,0
2017-04-27,216.82,219.6,207.03,208.97,2316228,0
2017-04-28,207.9,208.94,204.52,205.42,1450799,0
2017-05-01,206.35,207.53,201.13,203.31,1174679,0
2017-05-02,203.1,206.43,202.28,203.35,1054978,0
2017-05-03,204.14,204.59,199.75,201.64,1016775,0
2017-05-04,201.27,204.14,198.15,203.7,1256200,0
2017-05-05,203.86,206.03,202.4,204.31,874725,0
2017-05-08,204.6,204.82,203.05,204.51,1028587,0
2017-05-09,204.02,204.36,202.86,204.14,819478,0
2017-05-10,203.95,207.68,203.82,204.97,697030,0
2017-05-11,204.14,205.34,203.27,204.53,930466,0
2017-05-12,204.23,205.4,203.46,204.69,780871,0
2017-05-15,204.43,206.09,204.37,205.76,850349,0
2017-05-16,205.71,206.06,203.23,204.2,1018950,0
2017-05-17,203.45,210.13,203.45,208.92,1697441,0
2017-05-18,209.33,212.07,208.36,212.03,1684150,0
2017-05-19,211.56,212.1,209.76,210.42,2155464,0
2017-05-22,210.66,212.63,209.91,211.52,956142,0
2017-05-23,211.74,213.72,211.04,213.09,856046,0
2017-05-24,212.9,214.85,212.5,213.45,788498,0
2017-05-25,213.64,214.2,212.2,212.99,1038121,0
2017-05-26,213.71,213.86,211.83,212.29,995122,0
2017-05-30,212.34,212.72,209.95,210.29,725162,0
2017-05-31,210.5,211.71,210.13,211.27,2100674,0
2017-06-01,211.14,211.23,206.32,208.25,1275200,0
2017-06-02,208.97,210.26,208.42,209.87,1085139,0
2017-06-05,209.67,209.78,206.86,207.35,936736,0
2017-06-06,207.35,207.35,203.72,203.97,1381116,0
2017-06-07,203.92,205.9,203.76,205.9,1328308,0
2017-06-08,206.03,207.71,202.83,206.92,1891865,0
2017-06-09,205.63,206.9,203.04,203.63,1300557,0
2017-06-12,203.74,206.4,202.92,205.1,1495483,0
2017-06-13,204.92,206.48,204.3,206.45,1445377,0
2017-06-14,206.1,208.96,205.6,207.91,1114896,0
2017-06-15,207.46,210.76,207.04,210.69,863517,0
2017-06-16,211,212.1,209.35,211.66,952716,0
2017-06-19,212.2,212.2,208.78,209.8,733438,0
2017-06-20,209.56,210.01,205.17,209.77,946180,0
2017-06-21,210.13,211.4,209.51,210.31,591451,0
2017-06-22,209.82,210.16,207.9,209.2,638170,0
2017-06-23,209.25,212.95,209.25,211.11,710491,0
2017-06-26,212.2,213.6,209.99,210.5,579322,0
2017-06-27,210,210.93,207.64,208.3,784954,0
2017-06-28,208.8,209.48,207.39,207.48,633288,0
2017-06-29,206.67,207.41,204.96,205.62,675958,0
2017-06-30,206.75,208.03,205.59,206.58,626775,0
2017-07-03,207.96,211.54,206.48,210.74,568223,0
2017-07-05,210.24,210.27,206.06,206.11,763676,0
2017-07-06,205.07,206,201.98,203.44,1038653,0
2017-07-07,203.82,205.75,203.27,205.09,498109,0
2017-07-10,205.09,205.24,201.25,201.46,706717,0
2017-07-11,202.06,202.51,200.61,201.36,675605,0
2017-07-12,202.67,204.92,202.06,204.48,654564,0
2017-07-13,204.47,205.55,202.81,202.9,747654,0
2017-07-14,204.25,206.51,204.21,205.73,571589,0
2017-07-17,205.81,207.77,205.02,205.64,666716,0
2017-07-18,205.38,207.15,203.43,205.27,926604,0
2017-07-19,205.52,206.48,205.12,205.82,895920,0
2017-07-20,205.69,206.82,204.25,205.59,705006,0
2017-07-21,205.34,207.19,205.26,206.98,443679,0
2017-07-24,206.96,207.3,205.28,207.04,649663,0
2017-07-25,207.29,207.29,204.09,205.77,880060,0
2017-07-26,205.66,209.28,205.19,208.09,973034,0
2017-07-27,196.18,200.11,190.35,196.42,3843235,0
2017-07-28,196.59,201.55,195.85,200.94,1504353,0
2017-07-31,201.18,204.29,199.84,203.64,1383111,0
2017-08-01,204.17,204.66,200.48,200.93,733711,0
2017-08-02,200.4,202.37,199.14,200.32,942672,0
2017-08-03,199.14,201.06,196.33,198.46,878352,0
2017-08-04,198.45,200.09,197.75,199.6,678549,0
2017-08-07,199.62,200,198.31,199.2,539764,0
2017-08-08,198.85,199.61,196.52,198.8,724726,0
2017-08-09,198.61,199.98,197.9,199,652151,0
2017-08-10,198.6,199.56,197.33,198.77,578131,0
2017-08-11,198.92,198.92,195.63,196.77,636307,0
2017-08-14,198.14,198.99,197.58,198.66,814966,0
2017-08-15,198.45,199.84,197.43,199.69,657390,0
2017-08-16,200.11,200.72,196.94,197.14,884766,0
2017-08-17,197.06,198.22,195.88,195.88,724354,0
2017-08-18,195.06,195.88,192.68,194.45,789315,0
2017-08-21,195.16,199.25,194.72,198.49,1002438,0
2017-08-22,198.7,200.09,197.6,199.7,804396,0
2017-08-23,199.56,204.59,199.35,203.49,975426,0
2017-08-24,203.47,204.84,202.43,202.75,734429,0
2017-08-25,202.74,203.47,201.1,201.96,574692,0
2017-08-28,201.94,202.81,199.89,202.39,619344,0
2017-08-29,202.42,204.74,202.42,203.64,532394,0
2017-08-30,203.18,204.01,200.8,204.01,524438,0
2017-08-31,204.21,205.06,202.51,203.42,866210,0
2017-09-01,203.89,204.96,203.26,203.95,412119,0
2017-09-05,203.65,205.02,203.05,204.72,663064,0
2017-09-06,205.56,207.53,205.54,205.94,973539,0
2017-09-07,206.53,213.17,206.4,212.27,1427016,0
2017-09-08,212.24,217.86,212.16,216.26,1332305,0
2017-09-11,214,214,208.37,211.4,1598840,0
2017-09-12,210.5,210.52,207.05,207.58,1240310,0
2017-09-13,207.62,208.8,206.09,208.74,646348,0
2017-09-14,208.87,213.98,207.59,212.56,803318,0
2017-09-15,212.45,214.32,211.83,214.15,1031950,0
2017-09-18,214.01,216.4,214.01,215.85,796594,0
2017-09-19,215.99,216.52,214.87,215.72,763139,0
2017-09-20,215.96,216.59,212.64,214.11,704864,0
2017-09-21,214.01,216.79,213.38,214.87,671963,0
2017-09-22,215.39,216.25,213.12,213.71,500245,0
2017-09-25,213.49,215.45,212.57,214.21,530031,0
2017-09-26,214.64,215.85,213.97,214.13,670194,0
2017-09-27,213.55,213.55,209.82,211.98,730202,0
2017-09-28,211.72,213,209.68,212.75,548550,0
2017-09-29,212.75,214.44,211.26,213.99,909720,0
2017-10-02,214.55,215.46,213.41,214.28,771200,0
2017-10-03,214.72,215.47,212.47,212.92,574017,0
2017-10-04,212.61,214.044,211.63,213.87,527206,0
2017-10-05,214.51,215.54,213.38,213.68,681273,0
2017-10-06,213,214.02,211.62,213.42,847063,0
2017-10-09,212.95,215.045,212.72,213.83,635665,0
2017-10-10,213.93,215.87,211.63,213.02,807623,0
2017-10-11,213,215.21,211.645,214.68,783448,0
2017-10-12,214.6,216.92,214.47,216.81,549420,0
2017-10-13,217.5,219.53,216.325,218.56,1057695,0
2017-10-16,218.93,219.14,216.5,217.56,768070,0
2017-10-17,216.74,217.765,214.305,215.88,723341,0
2017-10-18,215.88,217,214.23,214.67,516379,0
2017-10-19,215.4,216.1,214.13,215.21,687004,0
2017-10-20,214.925,215.195,213.42,215.09,834864,0
2017-10-23,215.36,216.57,214.02,214.78,752787,0
2017-10-24,214.09,214.75,210,210.11,1067925,0
2017-10-25,210.93,211.465,208.2,210,1062270,0
2017-10-26,201.07,206,198.11,204.21,2974434,0
2017-10-27,203.55,207.64,203.06,206.9,1041351,0
2017-10-30,206.2,208.95,206,208.75,796555,0
2017-10-31,207.86,208.41,206.72,207.25,682081,0
2017-11-01,208.07,208.07,205.9,206.52,691300,0
2017-11-02,206.95,210.14,206.67,208.33,811715,0
2017-11-03,208.23,209.56,207.145,208.97,759618,0
2017-11-06,209.49,212.56,209.01,209.32,764300,0
2017-11-07,209.02,212.29,208.8,211.49,882214,0
2017-11-08,211.76,213.93,211.28,213.19,760445,0
2017-11-09,212.76,213.565,211.02,211.37,532501,0
2017-11-10,211.11,212.2,209.18,211.52,736591,0
