Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,50.512,51.699,50.437,51.428,917356,0
2005-02-28,51.781,52.23,51.299,51.558,948967,0
2005-03-01,51.567,51.576,50.519,50.895,979849,0
2005-03-02,49.65,50.419,49.601,50.419,962396,0
2005-03-03,50.419,50.798,50.378,50.624,446106,0
2005-03-04,50.223,50.675,50.101,50.616,621254,0
2005-03-07,50.675,51.363,50.675,50.945,441590,0
2005-03-08,52.026,52.345,51.862,52.099,594768,0
2005-03-09,52.64,52.738,51.536,51.558,690336,0
2005-03-10,51.699,51.912,50.839,51.043,1159636,0
2005-03-11,50.789,51.29,50.519,51.085,297446,0
2005-03-14,51.33,51.682,50.879,51.641,447692,0
2005-03-15,51.632,52.198,51.085,51.156,414373,0
2005-03-16,51.206,51.805,50.771,51.584,972159,0
2005-03-17,51.699,53.067,51.699,52.885,1110566,0
2005-03-18,53.278,53.625,53.256,53.404,726220,0
2005-03-21,53.583,53.829,53.27,53.551,820690,0
2005-03-22,52.747,53.24,51.52,51.757,1117401,0
2005-03-23,50.486,50.512,49.487,49.864,1200277,0
2005-03-24,49.978,50.863,49.978,50.494,570967,0
2005-03-28,50.469,50.527,49.526,49.873,393623,0
2005-03-29,50.142,50.684,49.781,49.781,427309,0
2005-03-30,50.798,51.206,50.469,51.109,617104,0
2005-03-31,51.314,52.124,51.314,51.795,459166,0
2005-04-01,52.608,53.214,52.608,53.059,553026,0
2005-04-04,53.625,53.664,52.64,52.648,708643,0
2005-04-05,52.765,52.927,52.215,52.436,426456,0
2005-04-06,52.436,53.051,52.206,52.796,540941,0
2005-04-07,53.24,53.24,52.282,52.33,762715,0
2005-04-08,52.436,53.091,52.223,52.314,511771,0
2005-04-11,52.23,52.296,51.616,52.141,507988,0
2005-04-12,51.74,51.854,50.716,51.33,782123,0
2005-04-13,51.248,51.445,50.387,50.658,524098,0
2005-04-14,50.101,50.675,50.101,50.428,563889,0
2005-04-15,50.158,50.265,48.544,49.429,859258,0
2005-04-18,48.708,49.904,48.579,49.627,661533,0
2005-04-19,50.355,50.961,50.223,50.936,605753,0
2005-04-20,49.897,50.223,49.011,49.037,1173427,0
2005-04-21,50.183,50.411,49.682,50.322,631017,0
2005-04-22,50.315,50.716,50.19,50.535,539112,0
2005-04-25,50.879,51.199,50.763,50.904,467221,0
2005-04-26,50.904,51.314,50.771,50.888,310141,0
2005-04-27,51.085,51.085,49.815,50.036,424745,0
2005-04-28,49.65,49.749,49.175,49.332,960930,0
2005-04-29,49.332,49.339,48.674,48.921,534719,0
2005-05-02,49.142,49.935,48.944,49.855,407538,0
2005-05-03,49.526,49.634,49.2,49.332,452329,0
2005-05-04,49.404,50.291,49.266,50.291,552781,0
2005-05-05,50.291,50.363,49.994,50.347,372997,0
2005-05-06,50.486,50.503,50.207,50.307,214571,0
2005-05-09,50.756,51.077,50.708,50.953,318806,0
2005-05-10,51.206,51.41,50.928,51.043,398383,0
2005-05-11,51.093,51.29,50.83,51.125,231415,0
2005-05-12,51.125,51.141,49.61,49.846,943598,0
2005-05-13,50.207,50.291,49.487,49.642,556930,0
2005-05-16,49.815,49.815,48.748,49.585,575605,0
2005-05-17,49.404,50.158,49.355,49.986,610024,0
2005-05-18,49.568,50.512,49.568,49.855,397408,0
2005-05-19,50.101,50.592,50.061,50.462,319050,0
2005-05-20,50.798,50.921,50.469,50.888,229948,0
2005-05-23,50.888,50.978,50.56,50.771,228365,0
2005-05-24,50.807,51.386,50.691,51.272,221163,0
2005-05-25,51.206,51.502,50.912,51.445,356153,0
2005-05-26,51.445,51.616,51.248,51.461,329182,0
2005-05-27,51.673,52.543,51.673,52.527,397164,0
2005-05-31,53.051,53.148,52.527,52.829,560713,0
2005-06-01,52.854,53.353,52.656,53.346,723780,0
2005-06-02,52.847,52.927,52.37,52.552,579023,0
2005-06-03,52.69,53.361,52.527,53.033,443665,0
2005-06-06,54.074,54.887,54.074,54.73,645421,0
2005-06-07,55.223,55.729,55.188,55.303,542774,0
2005-06-08,55.877,56.943,55.632,56.344,921873,0
2005-06-10,57.516,57.967,57.107,57.336,794083,0
2005-06-13,57.154,57.204,56.368,56.427,679228,0
2005-06-14,55.468,55.942,55.139,55.801,636389,0
2005-06-15,56.041,56.327,56.009,56.089,500053,0
2005-06-16,56.943,57.262,56.738,56.943,802015,0
2005-06-17,57.27,57.68,57.147,57.581,727194,0
2005-06-20,58.173,58.95,57.975,58.769,720729,0
2005-06-21,59.36,59.808,58.417,58.556,876225,0
2005-06-22,59.753,59.761,59.285,59.481,602460,0
2005-06-23,60.13,60.629,60.088,60.186,517267,0
2005-06-24,61.366,61.447,60.392,60.392,641026,0
2005-06-27,59.891,60.629,59.843,60.424,530201,0
2005-06-28,61.244,61.244,60.622,60.686,897219,0
2005-06-29,61.193,61.408,60.835,61.162,536305,0
2005-06-30,61.037,61.046,60.18,60.18,491876,0
2005-07-01,60.342,61.489,60.336,61.408,424870,0
2005-07-05,61.858,63.455,61.833,63.414,713162,0
2005-07-06,64.308,64.847,63.75,64.085,743672,0
2005-07-07,63.455,64.07,62.588,63.98,579023,0
2005-07-08,63.497,63.907,63.268,63.628,657504,0
2005-07-11,63.628,64.111,62.031,63.578,498956,0
2005-07-12,63.759,64.48,63.71,64.202,619791,0
2005-07-13,64.725,64.88,64.063,64.53,586227,0
2005-07-14,64.725,64.922,63.087,63.446,1185753,0
2005-07-15,63.21,63.578,62.735,63.21,478693,0
2005-07-18,63.21,63.277,62.349,62.963,396797,0
2005-07-19,62.675,63.907,62.654,63.776,331010,0
2005-07-20,64.135,64.456,63.104,63.815,659578,0
2005-07-21,67.757,68.741,67.07,67.92,2155717,0
2005-07-22,67.838,68.575,67.428,68.575,507014,0
2005-07-25,69.829,70.609,69.733,70.51,973869,0
2005-07-26,70.46,70.485,69.821,70.05,494684,0
2005-07-27,71.525,71.754,71.059,71.617,570113,0
2005-07-28,70.995,71.574,70.716,71.484,499444,0
2005-07-29,73.746,73.902,73.083,73.107,573529,0
2005-08-01,74.229,76.025,74.149,75.925,916867,0
2005-08-02,77.425,78.367,76.932,77.425,1178919,0
2005-08-03,74.149,75.047,73.435,73.616,1459152,0
2005-08-04,72.099,72.821,70.764,72.051,1306098,0
2005-08-05,72.123,73.125,71.5,72.574,541553,0
2005-08-08,74.149,75.737,73.983,75.04,690947,0
2005-08-09,74.558,74.64,73,73.435,739649,0
2005-08-10,74.27,75.583,74.149,75.583,888186,0
2005-08-11,75.457,75.868,74.779,75.557,427920,0
2005-08-12,75.583,75.687,74.86,75.457,527396,0
2005-08-15,75.499,75.656,74.646,74.967,303547,0
2005-08-16,74.229,74.279,72.369,72.88,1005236,0
2005-08-17,72.633,72.862,69.127,69.641,1321111,0
2005-08-18,69.313,69.321,67.626,68.125,2059658,0
2005-08-19,66.61,67.914,66.56,67.021,1810913,0
2005-08-22,67.191,67.502,66.774,66.857,1812498,0
2005-08-23,67.182,67.422,66.593,66.937,779557,0
2005-08-24,66.38,66.389,65.184,65.668,2229923,0
2005-08-25,67.838,69.049,67.397,68.804,1521888,0
2005-08-26,67.208,69.109,67.208,67.472,534597,0
2005-08-29,68.002,68.314,67.388,67.855,540576,0
2005-08-30,67.428,67.798,67.021,67.306,1022323,0
2005-08-31,67.306,67.306,67.306,67.306,13062,0
2005-09-01,67.266,68.411,67.266,68.249,1772831,0
2005-09-02,67.552,67.552,66.857,67.028,1405084,0
2005-09-06,67.182,67.315,66.2,66.363,881594,0
2005-09-07,66.363,66.642,65.742,65.913,602580,0
2005-09-08,65.625,65.75,65.038,65.283,695465,0
2005-09-09,65.537,66.765,65.39,66.56,1184777,0
2005-09-12,66.774,66.774,65.135,65.569,911009,0
2005-09-13,65.537,65.537,64.888,64.964,537890,0
2005-09-14,65.052,65.397,64.571,65.111,570847,0
2005-09-15,65.462,66.348,65.382,65.75,525807,0
2005-09-16,66.117,66.117,64.989,65.135,450866,0
2005-09-19,65.348,66.971,65.315,66.61,1134126,0
2005-09-20,67.166,67.428,66.446,66.783,574629,0
2005-09-21,67.568,68.24,67.397,67.488,552293,0
2005-09-22,67.914,67.92,65.961,66.866,776505,0
2005-09-23,66.866,66.866,65.997,66.527,530443,0
2005-09-26,66.34,67.126,65.8,66.979,599407,0
2005-09-27,66.774,66.783,65.954,66.257,373604,0
2005-09-28,66.519,67.052,66.372,67.044,516653,0
2005-09-29,68.019,69.184,68.019,68.985,852791,0
2005-09-30,68.797,68.903,68.15,68.307,388986,0
2005-10-03,68.741,69.002,68.314,68.575,329057,0
2005-10-04,68.455,68.536,66.971,67.028,838022,0
2005-10-05,66.987,67.322,65.242,65.382,785293,0
2005-10-06,64.685,64.685,63.087,63.8,1309271,0
2005-10-07,65.152,65.521,64.603,65.348,566940,0
2005-10-10,65.831,65.871,64.415,64.571,473570,0
2005-10-11,65.25,66.07,64.956,65.997,605265,0
2005-10-12,65.546,65.652,64.177,64.578,653843,0
2005-10-13,63.619,63.89,62.48,63.431,785662,0
2005-10-14,62.662,62.801,60.719,62.702,1268991,0
2005-10-17,63.104,63.898,63.104,63.84,548998,0
2005-10-18,63.578,63.578,62.521,62.562,738671,0
2005-10-19,61.858,62.547,60.531,62.513,975941,0
2005-10-20,61.283,61.447,59.302,59.562,1290718,0
2005-10-21,59.646,61.037,59.368,60.547,782853,0
2005-10-24,60.014,61.375,59.808,61.276,958856,0
2005-10-25,61.596,62.898,61.269,62.875,1164641,0
2005-10-26,62.505,62.948,61.563,61.735,873905,0
2005-10-27,62.554,62.588,60.547,61.105,619055,0
2005-10-28,61.308,61.759,60.392,61.759,682526,0
2005-10-31,62.226,63.005,61.924,62.867,543140,0
2005-11-01,63.087,63.414,62.675,63.047,576338,0
2005-11-02,63.159,63.678,62.98,63.619,498592,0
2005-11-03,63.742,64.129,63.316,63.948,579755,0
2005-11-04,63.939,63.939,62.365,63.087,516166,0
2005-11-07,62.801,62.98,61.947,62.26,554857,0
2005-11-08,62.063,62.628,61.447,62.383,428289,0
2005-11-09,62.595,63.742,62.432,63.005,886236,0
2005-11-10,62.497,62.505,60.964,61.359,782609,0
2005-11-11,61.037,61.898,61.037,61.841,444883,0
2005-11-14,61.858,62.217,61.333,61.401,495294,0
2005-11-15,61.775,62.489,61.292,61.416,686919,0
2005-11-16,61.545,62.75,61.416,62.675,499935,0
2005-11-17,63.333,63.964,63.259,63.414,738303,0
2005-11-18,63.422,63.833,62.407,63.692,512991,0
2005-11-21,63.907,64.224,63.628,64.103,415472,0
2005-11-22,64.232,64.626,63.948,64.438,453307,0
2005-11-23,64.725,65.462,64.685,65.135,626502,0
2005-11-25,64.316,64.88,64.194,64.782,513723,0
2005-11-28,64.668,64.685,63.84,63.964,534107,0
2005-11-29,64.388,64.717,64.232,64.333,510551,0
2005-11-30,64.111,64.668,64.111,64.48,402656,0
2005-12-01,65.013,66.503,65.004,66.43,766253,0
2005-12-02,66.2,66.363,65.807,66.176,493464,0
2005-12-05,66.651,67.502,66.61,66.953,738180,0
2005-12-06,66.168,66.921,66.151,66.586,659824,0
2005-12-07,67.428,67.635,66.774,67.143,711087,0
2005-12-08,67.021,67.583,66.881,67.422,453063,0
2005-12-09,67.643,67.643,66.798,67.084,395455,0
2005-12-12,67.266,67.667,67.266,67.568,442809,0
2005-12-13,67.675,67.789,66.905,66.979,492609,0
2005-12-14,66.937,67.306,66.446,67.208,357494,0
2005-12-15,67.406,67.428,66.586,66.765,305988,0
2005-12-16,66.601,66.61,65.807,66.045,566207,0
2005-12-19,66.651,66.814,66.062,66.117,394722,0
2005-12-20,66.372,67.084,66.372,67.084,289024,0
2005-12-21,67.225,67.872,67.2,67.346,307820,0
2005-12-22,67.346,67.428,66.291,66.659,255825,0
2005-12-23,67.101,67.583,66.814,67.346,409733,0
2005-12-27,67.182,67.182,65.634,65.767,340530,0
2005-12-28,66.405,67.143,66.38,67.021,346512,0
2005-12-29,66.651,67.406,66.61,66.937,274865,0
2005-12-30,66.814,67.306,66.56,67.15,247526,0
2006-01-03,67.583,68.527,67.56,68.411,784074,0
2006-01-04,68.838,69.764,68.683,69.683,483213,0
2006-01-05,69.904,69.904,68.625,69.176,448668,0
2006-01-06,69.641,70.404,69.577,70.255,503838,0
2006-01-09,71.034,71.763,70.952,71.691,580367,0
2006-01-10,71.691,72.034,71.353,71.5,430363,0
2006-01-11,72.223,72.959,71.96,72.959,746480,0
2006-01-12,73.657,73.657,71.951,71.96,682526,0
2006-01-13,73.328,74.32,72.862,74.091,539844,0
2006-01-17,77.818,77.818,75.411,76.238,1227005,0
2006-01-18,77.63,77.671,75.263,76.245,1897326,0
2006-01-19,78.448,79.268,78.014,79.137,1199911,0
2006-01-20,79.473,79.473,78.425,78.523,772722,0
2006-01-23,79.079,79.171,78.334,79.104,671298,0
2006-01-24,79.473,79.473,78.571,78.817,815808,0
2006-01-25,78.982,79.662,77.466,78.006,1206624,0
2006-01-26,77.63,77.875,76.238,77.474,990465,0
2006-01-27,79.268,81.416,78.948,80.66,1031356,0
2006-01-30,80.816,82.095,80.677,81.874,634435,0
2006-01-31,82.104,82.259,80.465,81.948,550220,0
2006-02-01,82.422,82.832,81.333,81.603,1137542,0
2006-02-02,80.751,81.014,77.925,78.67,1332095,0
2006-02-03,78.67,79.302,77.507,78.932,501885,0
2006-02-06,82.751,82.939,81.93,82.554,846321,0
2006-02-07,82.545,82.554,79.137,79.515,1624294,0
2006-02-08,79.31,79.595,77.712,79.555,871221,0
2006-02-09,79.882,80.104,78.129,78.474,780046,0
2006-02-10,79.882,80.162,77.925,79.056,983512,0
2006-02-13,78.244,79.662,77.712,78.483,715357,0
2006-02-14,78.965,80.407,78.531,79.801,591472,0
2006-02-15,79.431,79.719,77.68,78.27,592693,0
2006-02-16,77.818,78.653,77.507,78.564,732203,0
2006-02-17,79.056,79.219,78.498,78.99,384837,0
2006-02-21,81.93,82.415,81.333,81.93,617957,0
2006-02-22,81.874,81.898,80.915,81.603,451720,0
2006-02-23,80.702,81.464,80.022,80.414,497736,0
2006-02-24,81.111,81.93,80.906,81.316,446475,0
2006-02-27,80.702,81.407,80.237,80.743,600261,0
2006-02-28,80.867,80.867,79.243,79.662,636998,0
2006-03-01,80.579,81.579,80.17,81.579,434756,0
2006-03-02,83.57,83.57,80.948,81.833,434511,0
2006-03-03,81.029,81.677,81.006,81.227,439882,0
2006-03-06,81.227,81.227,79.383,79.719,471859,0
2006-03-07,79.31,79.431,78.04,78.491,535695,0
2006-03-08,77.835,77.843,76.671,77.588,947382,0
2006-03-09,77.588,78.161,76.852,77.187,345900,0
2006-03-10,77.016,77.966,76.729,77.85,365063,0
2006-03-13,78.244,79.268,78.138,78.99,462219,0
2006-03-14,79.319,80.611,78.883,80.332,507497,0
2006-03-15,80.292,81.234,79.891,80.99,448547,0
2006-03-16,80.867,82.004,80.448,81.383,367872,0
2006-03-17,81.357,81.439,80.611,80.948,565720,0
2006-03-20,81.808,82.431,80.054,80.17,1052350,0
2006-03-21,81.726,82.586,81.439,81.816,1005359,0
2006-03-22,82.16,83.856,81.849,83.406,722925,0
2006-03-23,83.93,85.063,83.816,84.774,662998,0
2006-03-24,84.84,85.814,84.84,85.364,411565,0
2006-03-27,85.601,85.601,84.552,85.248,530081,0
2006-03-28,85.248,85.331,83.873,84.069,566574,0
2006-03-29,83.906,85.232,83.906,84.798,736229,0
2006-03-30,85.576,86.715,85.257,85.798,551320,0
2006-03-31,85.782,86.151,84.653,85.987,435364,0
2006-04-03,87.912,90.493,87.885,88.846,764424,0
2006-04-04,88.485,88.485,87.42,87.798,526540,0
2006-04-05,88.149,89.461,87.756,89.182,437809,0
2006-04-06,90.903,91.516,90.581,91.185,588912,0
2006-04-07,89.91,89.918,88.651,88.723,516289,0
2006-04-10,90.452,91.341,90.281,90.821,500298,0
2006-04-11,91.067,91.579,89.222,89.428,525807,0
2006-04-12,89.469,89.813,88.96,89.436,502251,0
2006-04-13,89.354,89.534,88.739,89.222,330888,0
2006-04-17,90.117,92.694,89.894,92.172,758200,0
2006-04-18,93.081,95.166,92.95,95.042,954215,0
2006-04-19,95.494,96.647,95.166,96.618,591472,0
2006-04-20,98.287,98.326,95.648,97.092,1051494,0
2006-04-21,95.156,96.242,95.126,95.364,1064311,0
2006-04-24,94.228,94.493,92.95,92.95,679595,0
2006-04-25,92.21,93.613,91.149,91.689,655796,0
2006-04-26,92.83,93.509,91.972,92.172,630410,0
2006-04-27,91.56,91.56,89.059,89.83,721214,0
2006-04-28,90.369,92.566,90.214,92.09,526540,0
2006-05-01,92.455,93.482,92.292,92.455,438906,0
2006-05-02,93.817,94.91,93.622,94.91,409614,0
2006-05-03,95.86,95.86,93.547,94.39,500667,0
2006-05-04,96.687,96.88,95.438,96.52,1075293,0
2006-05-05,97.498,98.326,97.14,98.297,505180,0
2006-05-08,99.96,100.77,98.701,100.57,824231,0
2006-05-09,99.61,99.78,98.849,98.888,620642,0
2006-05-10,98.888,99.105,97.286,99.046,570235,0
2006-05-11,99.87,100.37,97.092,97.345,594889,0
2006-05-12,97.043,97.316,94.823,95.204,749777,0
2006-05-15,93.399,93.622,91.579,93.389,1181480,0
2006-05-16,94.059,95.382,93.743,94.55,792494,0
2006-05-17,95.126,96.099,91.423,92.009,1441089,0
2006-05-18,92.017,93.369,90.739,90.936,760883,0
2006-05-19,91.075,92.575,88.977,92.172,1514199,0
2006-05-22,88.076,88.24,82.751,85.536,2205145,0
2006-05-23,90.944,91.589,89.305,90.369,1342717,0
2006-05-24,89.796,89.805,85.905,87.682,1194542,0
2006-05-25,88.279,90.052,87.682,89.894,689480,0
2006-05-26,89.715,89.839,88.272,89.839,514578,0
2006-05-30,90.657,90.657,86.723,87.011,787980,0
2006-05-31,87.011,88.977,86.969,88.977,723169,0
2006-06-01,86.027,87.872,85.61,87.215,940180,0
2006-06-02,87.995,88.313,87.363,87.977,635167,0
2006-06-05,88.485,89.052,86.102,86.428,913694,0
2006-06-06,86.889,87.666,86.11,87.502,766986,0
2006-06-07,86.127,86.134,83.324,83.57,1724622,0
2006-06-08,79.882,81.447,76.769,81.447,2595598,0
2006-06-09,80.702,81.095,79.473,80.237,981798,0
2006-06-12,80.21,81.3,77.843,77.867,885134,0
2006-06-13,75.377,76.803,73.616,74.254,1515909,0
2006-06-14,74.311,77.736,74.156,77.4,1260938,0
2006-06-15,78.325,81.505,78.236,81.26,1531652,0
2006-06-16,81.512,81.512,78.448,80.867,1256303,0
2006-06-19,81.398,81.432,78.089,78.416,887940,0
2006-06-20,78.817,79.873,78.448,79.063,604776,0
2006-06-21,80.17,81.898,79.858,81.357,764058,0
2006-06-22,80.867,81.791,79.981,80.915,438906,0
2006-06-23,81.119,83.053,81.119,82.465,809460,0
2006-06-26,82.471,82.907,81.636,82.521,618323,0
2006-06-27,83.57,83.939,81.93,82.275,892215,0
2006-06-28,83.725,84.987,83.233,84.84,663728,0
2006-06-29,84.798,87.903,84.798,87.716,1244827,0
2006-06-30,88.076,88.651,87.215,88.461,610879,0
2006-07-03,88.895,90.345,88.837,90.247,588668,0
2006-07-05,88.895,89.207,87.19,88.485,977897,0
2006-07-06,90.126,91.012,89.754,90.87,687774,0
2006-07-07,90.697,91.23,88.004,88.405,570847,0
2006-07-10,88.714,90.33,88.714,89.641,391793,0
2006-07-11,89.403,90.067,88.798,89.754,422185,0
2006-07-12,90.126,90.444,89.256,89.256,447572,0
2006-07-13,89.839,89.871,88.657,88.748,779557,0
2006-07-14,89.901,91.341,89.517,90.827,867679,0
2006-07-17,89.509,89.805,87.051,87.585,827526,0
2006-07-18,88.068,88.887,87.355,88.158,678008,0
2006-07-19,88.405,90.903,88.166,90.616,584148,0
2006-07-20,91.031,91.669,89.123,89.191,636144,0
2006-07-21,90.084,90.099,88.011,89.018,616129,0
2006-07-24,89.715,92.236,89.715,92.236,674836,0
2006-07-25,91.56,92.914,91.433,92.347,515067,0
2006-07-26,92.009,94.189,91.478,93.156,685821,0
2006-07-27,93.9,94.218,91.972,92.566,664459,0
2006-07-28,92.865,94.218,92.265,94.209,412055,0
2006-07-31,93.389,94.161,92.838,93.724,419743,0
2006-08-01,91.597,92.117,90.631,91.871,618323,0
2006-08-02,92.127,93.314,91.789,92.21,580732,0
2006-08-03,91.642,92.52,91.423,91.972,364819,0
2006-08-04,92.081,92.969,91.716,92.201,375194,0
2006-08-07,92.746,93.547,92.017,92.447,402410,0
2006-08-08,92.998,93.929,92.227,92.756,528250,0
2006-08-09,94.664,95.6,94.36,94.597,793472,0
2006-08-10,94.55,95.033,93.938,94.711,432559,0
2006-08-11,95.373,95.781,95.014,95.24,279134,0
2006-08-14,94.833,95.392,94.265,94.949,543751,0
2006-08-15,95.042,96.194,94.399,96.03,540700,0
2006-08-16,94.833,96.099,94.493,95.156,629432,0
2006-08-17,93.817,94.022,92.274,93.146,799085,0
2006-08-18,92.374,93.482,90.944,92.83,637366,0
2006-08-21,92.83,93.389,92.393,92.838,461485,0
2006-08-22,94.426,95.541,94.38,95.336,831309,0
2006-08-23,95.448,95.791,93.241,93.789,665926,0
2006-08-24,94.041,94.041,92.718,93.817,587323,0
2006-08-25,93.565,94.626,93.557,93.697,556200,0
2006-08-28,92.694,93.547,92.384,92.727,489069,0
2006-08-29,93.221,93.221,92.21,93.128,534230,0
2006-08-30,92.998,92.998,90.975,91.992,711209,0
2006-08-31,91.763,92.494,91.433,91.908,685456,0
2006-09-01,90.197,91.744,90.197,91.622,892580,0
2006-09-05,91.031,91.753,90.581,91.423,645909,0
2006-09-06,89.633,89.813,87.92,87.986,1143035,0
2006-09-07,88.279,88.986,87.511,87.954,954828,0
2006-09-08,88.485,89.035,87.872,88.019,716333,0
2006-09-11,86.846,86.846,85.307,85.701,1060892,0
2006-09-12,85.864,87.035,85.822,86.732,885257,0
2006-09-13,87.093,88.798,87.085,88.133,1072121,0
2006-09-14,88.232,88.265,86.602,86.969,583050,0
2006-09-15,87.666,88.216,87.117,87.954,708036,0
2006-09-18,88.387,89.551,88.149,89.009,684111,0
2006-09-19,89.141,89.215,87.206,87.903,640660,0
2006-09-20,87.92,88.642,87.493,87.666,637733,0
2006-09-21,87.747,88.577,87.42,87.698,557785,0
2006-09-22,87.707,87.716,86.192,86.642,677643,0
2006-09-25,86.192,87.602,85.012,87.117,1005845,0
2006-09-26,86.192,87.626,86.142,87.404,908935,0
2006-09-27,87.273,88.19,86.214,87.732,1078589,0
2006-09-28,87.822,88.813,87.822,88.133,741476,0
2006-09-29,88.141,88.707,87.323,88.198,277917,0
2006-10-02,88.206,88.494,86.855,87.183,469541,0
2006-10-03,87.183,87.183,85.88,85.987,1079566,0
2006-10-04,85.701,86.529,84.422,86.52,823985,0
2006-10-05,86.855,87.289,86.027,86.683,523734,0
2006-10-06,86.611,86.74,85.618,86.667,551806,0
2006-10-09,86.952,87.477,86.306,86.594,733786,0
2006-10-10,86.027,87.15,86.027,87.051,583174,0
2006-10-11,86.748,87.101,86.232,86.437,495539,0
2006-10-12,87.093,88.698,87.011,88.494,934200,0
2006-10-13,88.681,89.805,88.634,89.044,767108,0
2006-10-16,89.616,91.058,89.592,90.543,549364,0
2006-10-17,90.273,90.281,89.101,89.469,496027,0
2006-10-18,89.839,90.304,89.24,89.584,438783,0
2006-10-19,89.96,90.527,89.633,90.289,440370,0
2006-10-20,90.886,90.886,89.715,89.985,415838,0
2006-10-23,89.754,90.043,89.305,89.871,376171,0
2006-10-24,89.715,91.533,89.715,91.341,552051,0
2006-10-25,90.911,92.347,90.534,91.844,822398,0
2006-10-26,92.127,92.255,90.812,91.459,415348,0
2006-10-27,90.944,91.451,90.534,90.675,398017,0
2006-10-30,90.126,90.502,89.2,89.666,476375,0
2006-10-31,89.525,90.657,89.346,90.444,570356,0
2006-11-01,90.87,91.516,90.126,90.73,471616,0
2006-11-02,90.944,91.834,90.378,91.221,366527,0
2006-11-03,91.763,92.699,91.763,91.972,492854,0
2006-11-06,92.09,93.184,91.844,92.914,453307,0
2006-11-07,92.998,93.705,92.801,93.165,566329,0
2006-11-08,93.174,94.426,92.792,94.022,576094,0
2006-11-09,94.748,95.83,94.322,95.448,989734,0
2006-11-10,95.042,95.071,94.331,94.577,372509,0
2006-11-13,94.577,95.638,94.558,95.327,485163,0
2006-11-14,95.86,95.917,95.071,95.364,535940,0
2006-11-15,95.448,95.85,95.024,95.355,442934,0
2006-11-16,95.667,96.07,93.547,93.658,648961,0
2006-11-17,93.714,94.153,92.96,93.938,896241,0
2006-11-20,93.528,94.484,93.528,94.078,328204,0
2006-11-21,94.55,95.126,94.237,94.843,359204,0
2006-11-22,98.553,99.283,97.498,98.711,1101049,0
2006-11-24,101.39,101.83,101.1,101.11,563889,0
2006-11-27,101.59,102.12,100.24,100.36,1083593,0
2006-11-28,97.704,99.076,97.645,98.859,736229,0
2006-11-29,100.78,103.13,100.57,103.13,840338,0
2006-11-30,104.13,104.95,103.48,104.95,614785,0
2006-12-01,104.78,105.27,103.63,104.95,587201,0
2006-12-04,105.06,105.57,104.25,105.57,455994,0
2006-12-05,106.47,107.01,106.02,106.68,436586,0
2006-12-06,106.43,107.16,105.73,105.73,460020,0
2006-12-07,106.26,106.34,105.03,106.24,419501,0
2006-12-08,106.92,107.32,106.13,106.32,392648,0
2006-12-11,107.43,109.08,107.42,108.77,534961,0
2006-12-12,108.65,108.67,106.39,107.29,478939,0
2006-12-13,105.78,106.7,105.36,106.13,595867,0
2006-12-14,107.86,109.87,107.86,109.8,601604,0
2006-12-15,109.88,110.2,109.37,109.89,469051,0
2006-12-18,109.86,110.1,108.42,108.66,516898,0
2006-12-19,107.5,108.55,106.92,108.55,494439,0
2006-12-20,108.78,109.78,108.56,108.94,494439,0
2006-12-21,109.54,109.54,108.15,108.91,216035,0
2006-12-22,109.31,109.35,108.57,108.91,219332,0
2006-12-26,108.97,111.91,108.97,110.78,334547,0
2006-12-27,113.93,115.11,112.73,115.05,544727,0
2006-12-28,116.34,116.83,115.43,116.45,545579,0
2006-12-29,116.45,116.66,114.89,115.34,621742,0
2007-01-03,115.53,115.85,112.41,112.99,1085549,0
2007-01-04,111.01,111.09,107.97,108.51,1128998,0
2007-01-05,107.35,108.32,106.23,106.94,1145109,0
2007-01-08,107.11,107.97,105.9,107.46,773089,0
2007-01-09,106.33,106.33,104.26,104.63,1273634,0
2007-01-10,103.94,103.95,100.28,101.32,1970558,0
2007-01-11,102.25,105.06,101.73,102.39,1255446,0
2007-01-12,102.41,104.73,102.41,104.38,747824,0
2007-01-16,103.56,103.89,101.44,102.06,1209188,0
2007-01-17,98.997,100.57,98.78,100.31,1376400,0
2007-01-18,100.97,101.09,98.504,98.938,1154386,0
2007-01-19,99.96,102.19,99.62,102.04,736839,0
2007-01-22,102.33,102.33,100.7,100.98,1062355,0
2007-01-23,101.59,104.73,101.59,104.19,929195,0
2007-01-24,103.68,104.87,102.59,104.85,788225,0
2007-01-25,104.05,104.27,101.2,101.49,715847,0
2007-01-26,101.19,102.13,100.42,101.48,611367,0
2007-01-29,100.46,101.04,99.283,99.45,776997,0
2007-01-30,100.77,102.47,100.46,102.21,789199,0
2007-01-31,100.69,101.83,99.026,101.03,1264966,0
2007-02-01,100.54,101.59,100.46,101.1,1023665,0
2007-02-02,101.95,101.95,100.47,101.73,839363,0
2007-02-05,101.75,102.41,101,101.62,941034,0
2007-02-06,101.14,102.38,100.94,102.17,870121,0
2007-02-07,102.08,102.41,100.9,101.4,684966,0
2007-02-08,101.39,102.22,100.57,101.96,658114,0
2007-02-09,101.96,102.25,99.78,100.46,903930,0
2007-02-12,100.52,100.53,99.332,100.25,726035,0
2007-02-13,99.92,100.82,99.67,100.62,767519,0
2007-02-14,99.92,101.3,99.75,100.68,812314,0
2007-02-15,100.16,100.49,99.243,99.79,493464,0
2007-02-16,99.7,100.77,99.49,100.64,450134,0
2007-02-20,100.64,100.64,98.81,99.145,531302,0
2007-02-21,99.145,99.66,97.988,99.49,1237625,0
2007-02-22,99.421,99.65,98.445,99.253,705106,0
2007-02-23,99.55,99.75,98.445,98.741,531302,0
2007-02-26,98.938,100.5,98.938,99.78,665359,0
2007-02-27,96.262,96.272,93.231,93.613,1895496,0
2007-02-28,95.456,96.148,93.808,95.346,1322453,0
2007-03-01,92.746,93.631,91.394,92.83,1781627,0
2007-03-02,93.565,93.769,91.982,92.3,1033185,0
2007-03-05,89.305,91.022,88.651,89.754,1253249,0
2007-03-06,92.584,93.445,91.496,93.025,1043927,0
2007-03-07,91.807,93.156,91.24,91.853,1206624,0
2007-03-08,93.593,94.303,93.165,93.769,939081,0
2007-03-09,94.218,94.303,92.612,93.351,753437,0
2007-03-12,93.193,93.482,92.612,92.914,576948,0
2007-03-13,91.888,92.575,90.126,90.164,838998,0
2007-03-14,90.214,91.331,89.265,91.185,1020982,0
2007-03-15,90.936,91.972,90.936,91.213,563902,0
2007-03-16,91.423,91.972,90.247,90.378,512748,0
2007-03-19,91.031,91.56,90.452,90.87,834848,0
2007-03-20,90.444,90.968,89.101,90.484,854985,0
2007-03-21,90.126,92.584,89.78,91.404,1439136,0
2007-03-22,90.952,91.898,90.394,91.451,1077667,0
2007-03-23,91.56,92.503,91.067,92.09,1227502,0
2007-03-26,93.714,95.438,93.174,95.081,1488379,0
2007-03-27,94.258,94.322,93.779,94.004,926267,0
2007-03-28,94.636,95.042,93.631,94.059,885381,0
2007-03-29,95.86,97.003,95.523,97.003,1279246,0
2007-03-30,97.082,97.082,95.706,95.937,757956,0
2007-04-02,96.764,97.685,96.329,96.986,639136,0
2007-04-03,96.958,97.567,96.443,97.326,541553,0
2007-04-04,97.043,97.296,96.109,96.754,476726,0
2007-04-05,96.774,97.082,96.687,96.774,165872,0
2007-04-09,97.208,97.645,96.598,96.608,607613,0
2007-04-10,95.448,96.358,95.033,95.734,679228,0
2007-04-11,95.85,96.08,94.711,94.9,831766,0
2007-04-12,94.9,96.434,94.474,96.222,604104,0
2007-04-13,95.428,95.541,94.965,95.382,449948,0
2007-04-16,95.907,96.252,95.004,96.222,489322,0
2007-04-17,95.042,95.993,94.153,94.729,649571,0
2007-04-18,95.042,95.364,94.36,94.805,354202,0
2007-04-19,94.426,94.436,92.998,93.231,664581,0
2007-04-20,94.474,95.61,94.312,95.61,646521,0
2007-04-23,94.636,94.767,93.705,94.18,546356,0
2007-04-24,93.826,94.218,93.482,93.769,316003,0
2007-04-25,93.977,95.504,93.891,95.504,632899,0
2007-04-26,95.042,95.83,94.89,95.269,560695,0
2007-04-27,95.156,95.156,93.613,94.199,252882,0
2007-04-30,93.808,93.808,91.853,91.88,731309,0
2007-05-01,92.09,93.295,91.992,92.584,497486,0
2007-05-02,93.118,94.171,92.932,94.031,492911,0
2007-05-03,94.228,100.56,93.808,99.342,3599494,0
2007-05-04,99.342,106.35,99.342,103.17,2304191,0
2007-05-07,105.89,105.89,104.48,104.59,1482860,0
2007-05-08,103.97,104.38,103.63,103.97,1288768,0
2007-05-09,103.63,104.26,103.07,104.26,782609,0
2007-05-10,102.18,102.57,100.37,100.7,1046366,0
2007-05-11,102.63,106.91,102.63,105.88,1963265,0
2007-05-14,105.71,106.86,105.08,105.47,903107,0
2007-05-15,105.46,106.38,104.72,105.05,835580,0
2007-05-16,106.11,106.98,105.69,106.92,916745,0
2007-05-17,106.92,108.52,106.26,107.98,735066,0
2007-05-18,107.29,107.95,106.92,107.46,578048,0
2007-05-21,107.25,108.5,106.99,107.51,975341,0
2007-05-22,107.34,107.93,106.23,106.39,574997,0
2007-05-23,106.92,108.14,105.94,106.17,618937,0
2007-05-24,105.44,106.63,103.11,103.49,892459,0
2007-05-25,104.16,105.88,104.16,105.65,424014,0
2007-05-29,106.31,106.38,104.32,104.98,560959,0
2007-05-30,103.55,104.87,102.41,104.8,636812,0
2007-05-31,107.34,107.43,105.29,105.89,649449,0
2007-06-01,106.83,107.33,106.6,107.07,430115,0
2007-06-04,106.72,107.85,106.72,107.43,503474,0
2007-06-05,111.54,111.73,110.41,111.36,872332,0
2007-06-06,110.39,110.51,108.96,109.18,890168,0
2007-06-07,109.05,110.36,108.06,108.06,1049621,0
2007-06-08,109,110.34,108.82,110.34,818551,0
2007-06-11,109.83,111.44,109.05,110.52,484211,0
2007-06-12,109.95,110.49,108.94,109.29,529347,0
2007-06-13,109.79,111.35,109.71,111.22,600749,0
2007-06-14,111.37,112.99,111.28,112.42,807265,0
2007-06-15,113.22,114.45,113.22,114.41,584148,0
2007-06-18,116.71,117.16,115.97,116.51,451354,0
2007-06-19,116.63,117.35,115.77,116.88,624794,0
2007-06-20,122.33,122.9,120.2,120.53,1531531,0
2007-06-21,124.11,124.58,122.73,124.58,1478927,0
2007-06-22,123.56,123.57,121.74,122.28,784318,0
2007-06-25,119.61,121.05,119.06,119.48,937364,0
2007-06-26,119.9,120.31,118.15,118.87,591838,0
2007-06-27,118,119.96,117.29,119.86,554835,0
2007-06-28,120.98,122.43,120.98,121.99,602580,0
2007-06-29,121.18,122.41,121.11,121.8,638465,0
2007-07-02,121.8,123.66,121.57,123.64,586417,0
2007-07-03,125.75,126.65,125.34,126.58,378490,0
2007-07-05,127.21,128.55,125.73,127.09,621988,0
2007-07-06,127.97,129.26,127.82,129.04,486506,0
2007-07-09,130.3,131.42,130.03,131.05,571699,0
2007-07-10,129.51,129.97,128.2,128.29,627603,0
2007-07-11,127.82,128.9,127.35,128.9,410833,0
2007-07-12,129.46,130.28,128.85,130.28,728538,0
2007-07-13,130.12,130.32,129.54,130.09,391426,0
2007-07-16,129.25,129.25,127.82,128.23,466003,0
2007-07-17,128.87,129.86,127.64,128.21,586470,0
2007-07-18,125.14,126.78,124.54,124.86,894288,0
2007-07-19,126.11,127.59,125.93,126.87,508842,0
2007-07-20,128,128.22,126.19,126.4,430115,0
2007-07-23,128.66,128.99,127.82,128.77,615032,0
2007-07-24,127.4,127.73,124.54,125.02,677735,0
2007-07-25,126.66,127.1,124.54,126.83,758200,0
2007-07-26,124.95,125.71,119.66,122.07,1148647,0
2007-07-27,122.4,122.78,119.7,120.72,1023185,0
2007-07-30,119.22,120.32,118.46,120.03,1147339,0
2007-07-31,122.48,123.65,120.44,120.66,965180,0
2007-08-01,118.47,119.87,116.34,117.93,1081031,0
2007-08-02,116.78,117.53,116.35,117.09,794324,0
2007-08-03,116.08,116.08,113.07,113.09,883829,0
2007-08-06,113.09,113.55,109.95,112.17,1239000,0
2007-08-07,110.75,112.98,110.08,112.01,746358,0
2007-08-08,114.4,115.69,113.26,114.4,1048441,0
2007-08-09,112.38,112.72,109.4,110.28,1240555,0
2007-08-10,109.47,110.37,107.26,110.03,1088966,0
2007-08-13,111.25,112.38,110.89,110.89,634803,0
2007-08-14,111.44,111.65,109.45,109.64,608008,0
2007-08-15,108.16,108.96,106.4,106.56,905640,0
2007-08-16,104.05,104.28,99.214,103.17,1396175,0
2007-08-17,107.29,108.96,104.85,108.38,1265088,0
2007-08-20,113.69,113.69,109.03,110.1,963858,0
2007-08-21,110.21,111,109.69,110.43,961174,0
2007-08-22,112.36,114.29,112.36,114.12,1053080,0
2007-08-23,116.34,116.54,113.9,115.24,719873,0
2007-08-24,115.85,118.6,115.69,118.47,591593,0
2007-08-27,120.84,122.96,120.6,122.67,1091405,0
2007-08-28,120.44,120.65,113.89,114.21,1488081,0
2007-08-29,116.34,119.77,116.23,119.77,1118865,0
2007-08-30,118.38,119.43,116.37,117.24,827526,0
2007-08-31,118.59,120.2,118.05,118.25,1440115,0
2007-09-04,118.8,120.27,118.51,120.04,920406,0
2007-09-05,118.41,118.78,116.39,116.74,725121,0
2007-09-06,117.32,118.27,116.27,117.09,1326358,0
2007-09-07,117.22,118.42,114.39,115.77,650547,0
2007-09-10,119.29,119.29,114.79,117.17,836313,0
2007-09-11,117.7,118.85,116.75,118.85,779799,0
2007-09-12,117.82,119.61,116.84,118.8,1411065,0
2007-09-13,119.18,120.65,118.89,119.75,470640,0
2007-09-14,119.77,121.63,119.57,121.49,718530,0
2007-09-17,120.85,121.26,119.7,120.7,579267,0
2007-09-18,122.09,126.3,121.67,126.27,1198446,0
2007-09-19,126.58,128.87,126.47,127.55,925900,0
2007-09-20,129.86,130.93,129.21,129.73,755512,0
2007-09-21,136.08,137.6,135.68,136.99,1449146,0
2007-09-24,150.42,150.54,145.63,148.38,2120687,0
2007-09-25,144.64,145,141.56,144.05,1190635,0
2007-09-26,144.23,146.38,143.64,146.1,1027326,0
2007-09-27,147.48,152.15,146.68,152.06,1250442,0
2007-09-28,154.86,155.32,150.24,151.67,1197834,0
2007-10-01,153.05,155.66,152.52,155.54,995350,0
2007-10-02,156.39,157.64,154.04,156.24,1094085,0
2007-10-03,148.8,148.98,142.81,143.22,1973366,0
2007-10-04,142.03,145.1,139.8,144.55,848884,0
2007-10-05,152.6,156.88,151.89,156.35,1745123,0
2007-10-08,150.02,150.9,147.8,148.81,970330,0
2007-10-09,148.8,152.74,148.72,152.46,1142302,0
2007-10-10,152.42,154.57,150.86,153.69,683012,0
2007-10-11,162.47,165.17,156.07,158.36,2110555,0
2007-10-12,173.4,177.37,168.81,177.08,2993807,0
2007-10-15,196.86,198.39,183.13,193.72,6223037,0
2007-10-16,192.22,192.26,185.65,188.61,3674185,0
2007-10-17,199.95,218.6,199.51,216.06,9704258,0
2007-10-18,201.14,206.32,199.77,205.42,4158009,0
2007-10-19,200.32,201.97,190.69,190.9,3543591,0
2007-10-22,196.32,205.3,195.04,204.25,2971430,0
2007-10-23,207.28,210.56,204.43,210.56,1784306,0
2007-10-24,205.64,206.46,199.66,205.98,1812620,0
2007-10-25,201.58,205.43,199.39,203.78,1563509,0
2007-10-26,201.64,203.6,199.97,201.94,1403862,0
2007-10-29,206.73,208.83,203.19,208.35,1395076,0
2007-10-30,207.26,208.04,200.22,201.31,1254469,0
2007-10-31,205.64,215.87,205.18,215.14,3269213,0
2007-11-01,208.9,209.18,199.77,204.01,2578022,0
2007-11-02,207.32,210.95,203.72,208.98,1387995,0
2007-11-05,188.45,190.07,176.51,181.96,4505511,0
2007-11-06,185.17,187.96,180.79,187.96,2229777,0
2007-11-07,181.08,181.47,174.36,174.36,1891524,0
2007-11-08,168.38,169.6,155.92,164.06,4217274,0
2007-11-09,165.49,170.38,163.23,165.41,2365646,0
2007-11-12,154.85,158.1,150.9,151.19,2717813,0
2007-11-13,152.01,161.85,152.01,160.18,2089238,0
2007-11-14,167.92,168.36,162.03,163.1,1433062,0
2007-11-15,160.52,160.52,154.58,157.91,1161025,0
2007-11-16,155.67,157.29,152.81,155.61,1247650,0
2007-11-19,151.18,151.68,146,147.9,1280028,0
2007-11-20,151.73,157.69,151.56,156.15,1861359,0
2007-11-21,151.17,152.11,146.2,148.3,1811362,0
2007-11-23,151.59,153.06,149.93,151.41,630957,0
2007-11-26,156.96,159.42,152.35,152.45,1304279,0
2007-11-27,151.89,153.37,147.87,151.85,1362086,0
2007-11-28,152.68,159.65,152.68,158.14,1902789,0
2007-11-29,157.82,161.48,155.75,158.65,960082,0
2007-11-30,160.98,162.43,155.1,157.09,1163504,0
2007-12-03,155.68,157.09,154.83,156.15,662367,0
2007-12-04,155.68,156.5,154.12,155.47,577819,0
2007-12-05,162.32,166.14,162.22,165.51,1416044,0
2007-12-06,164.07,168.87,163.42,168.45,981432,0
2007-12-07,167.95,168.23,164.64,166.27,781968,0
2007-12-10,161.83,165.32,161.83,163.86,514028,0
2007-12-11,164.4,165.17,158.37,159.13,949931,0
2007-12-12,161.48,163.73,157.47,160.43,868427,0
2007-12-13,155.13,155.13,150.71,153.65,1112189,0
2007-12-14,149.36,151.18,148.17,148.96,1095469,0
2007-12-17,146.27,147.8,140.59,141.26,1511098,0
2007-12-18,143.39,144.84,142.35,143.69,1928426,0
2007-12-19,144.03,145.26,142.39,142.62,1348548,0
2007-12-20,142.56,142.98,139.87,142.56,830882,0
2007-12-21,145.23,147.36,144.4,146.98,828977,0
2007-12-24,148.74,149.67,147.55,148.89,335683,0
2007-12-26,148.76,150.91,147.72,150.77,393519,0
2007-12-27,148.72,149.53,145.04,146.58,909254,0
2007-12-28,145.02,145.64,142.88,144.12,785277,0
2007-12-31,144.62,145.84,143.39,143.77,382777,0
2008-01-02,143.6,144.86,140.16,142.28,772756,0
2008-01-03,139.29,141.59,138.46,139.81,789810,0
2008-01-04,146.08,146.66,143.54,144.2,1918493,0
2008-01-07,146.78,146.78,142.98,145.13,1163187,0
2008-01-08,146.09,147.88,143.44,143.62,1009021,0
2008-01-09,146.66,149.21,144.21,149.21,1880976,0
2008-01-10,145.31,149.92,143.42,148.83,1330649,0
2008-01-11,144.86,144.86,141.41,142.59,1117938,0
2008-01-14,139.77,142.02,139.77,141.75,654112,0
2008-01-15,134.31,134.69,129.46,129.69,2170271,0
2008-01-16,125.5,127.73,121.48,125.57,1947921,0
2008-01-17,129.07,131.47,123.32,124.59,1544974,0
2008-01-18,127.5,128.83,124.76,127.14,1808991,0
2008-01-22,104.88,119.7,104.57,115.28,4223759,0
2008-01-23,115.31,120.03,109.79,119.42,2953093,0
2008-01-24,117.4,120.98,115.99,119.87,1803742,0
2008-01-25,125.42,125.95,120.23,121.13,1538635,0
2008-01-28,118,121.13,115.94,121.01,1125467,0
2008-01-29,119.42,120.98,118.76,120.67,990600,0
2008-01-30,115.28,120.31,113.89,115.77,2337529,0
2008-01-31,112.46,118.56,110.61,116.58,1982906,0
2008-02-01,119,122.9,119,122.69,1246721,0
2008-02-04,128.21,128.21,125.63,127.4,1315375,0
2008-02-05,126.05,126.05,121.28,121.54,1850837,0
2008-02-06,118.73,120.93,114.79,115.17,1729320,0
2008-02-07,113.58,117.84,111.46,117.21,1359641,0
2008-02-08,115.91,118.38,114.91,116.73,1224536,0
2008-02-11,113.55,115.31,111.99,115.31,1572391,0
2008-02-12,116.75,120.07,116.19,118.04,1637299,0
2008-02-13,118.78,122.56,118.38,122.07,1543927,0
2008-02-14,123.32,123.58,120.55,120.65,1336141,0
2008-02-15,123.55,124.18,115.53,124.05,1393309,0
2008-02-19,127,130.28,125.84,127.07,1355845,0
2008-02-20,122.73,127.21,122.1,126.49,1382755,0
2008-02-21,123.84,125.18,121.11,121.27,1610564,0
2008-02-22,121.07,124.32,120.05,123.77,1340308,0
2008-02-25,121.61,123.5,120.12,123.44,1345961,0
2008-02-26,120.32,123.82,119.49,122.87,1347688,0
2008-02-27,124.35,126.99,124.07,126.42,1637588,0
2008-02-28,126.57,126.92,124.46,125.59,1033716,0
2008-02-29,123.04,123.26,119.77,120.28,1002601,0
2008-03-03,119.35,120.19,116.34,118.33,1293014,0
2008-03-04,114.71,115.12,110.96,113.69,1882133,0
2008-03-05,113.89,116.23,113.2,115.77,1538748,0
2008-03-06,115.08,115.26,111.83,111.91,1278213,0
2008-03-07,110.28,112.25,107.96,109.79,1378603,0
2008-03-10,109.89,111.34,107.34,108.1,1047293,0
2008-03-11,113.07,116.77,112.91,116.77,1690286,0
2008-03-12,114.62,115.85,113.07,113.09,1094606,0
2008-03-13,107.22,110.61,106.13,109.08,1771212,0
2008-03-14,108.24,108.96,103.86,104.35,1464643,0
2008-03-17,98.524,103.33,98.326,101.63,1578231,0
2008-03-18,104.76,106.9,103.31,106.9,1379756,0
2008-03-19,104.05,104.71,98.435,98.829,2173732,0
2008-03-20,97.9,100.77,93.826,100.42,1901731,0
2008-03-24,101.19,103.53,99.145,100.94,1473789,0
2008-03-25,102.95,104.38,101.85,104.19,1933205,0
2008-03-26,102.68,102.71,100.8,101.68,1260646,0
2008-03-27,101.31,102.7,99.63,99.73,1199390,0
2008-03-28,104.11,105.5,103.49,104.9,1461551,0
2008-03-31,103.27,103.38,101.77,102.66,1260525,0
2008-04-01,103.29,108.06,103.29,108.06,1609826,0
2008-04-02,108.22,108.91,106.35,107.34,932054,0
2008-04-03,108.57,111.44,108.36,110.98,1015903,0
2008-04-04,111.44,113.93,109.43,111.07,1367604,0
2008-04-07,114.69,116,113.2,114.39,1490922,0
2008-04-08,112.64,113.03,111.52,112.23,946723,0
2008-04-09,108.69,110.01,106.87,107.25,1411840,0
2008-04-10,105.14,107.65,105.14,107.43,1240565,0
2008-04-11,105.84,107.43,105.25,106,931986,0
2008-04-14,104.27,104.45,102.89,103.17,1194518,0
2008-04-15,104.38,104.67,103.57,104.44,804623,0
2008-04-16,103.87,106.36,103.43,106.1,1419753,0
2008-04-17,106.1,106.4,104.1,105.23,1309888,0
2008-04-18,104.05,104.26,102.6,103.36,1613050,0
2008-04-21,104.87,111.94,104.87,110.64,2235763,0
2008-04-22,112.8,115.47,111.51,112.56,1989437,0
2008-04-23,119,121.93,118.5,121.92,3040517,0
2008-04-24,122.9,123.71,119.43,122.67,1994872,0
2008-04-25,122.84,123.38,119.64,122.48,3314020,0
2008-04-28,120.86,122.09,119.24,120.1,1548859,0
2008-04-29,122.31,122.31,120.47,121.23,1251362,0
2008-04-30,122.31,124.75,121.68,123.82,1394763,0
2008-05-01,123.46,125.54,121.26,125.23,1433795,0
2008-05-02,127.15,129.85,127.12,128.61,1417129,0
2008-05-05,128.51,129.67,127.1,128.02,966826,0
2008-05-06,127,128.68,124.63,128.42,1265247,0
2008-05-07,121.82,122.67,118.18,118.83,2332362,0
2008-05-08,118.84,119.59,116.78,118.8,1410893,0
2008-05-09,115.4,115.44,113.89,115.13,1095993,0
2008-05-12,114.27,115.16,112.66,115.08,1132690,0
2008-05-13,115.08,115.69,114.13,114.87,1207132,0
2008-05-14,114.47,116.38,113.51,114.94,1333614,0
2008-05-15,116.67,119.1,116.67,119.1,1571595,0
2008-05-16,120.27,121.67,119.81,120.39,1340895,0
2008-05-19,120.86,122.48,120.68,121.19,1499061,0
2008-05-20,117.16,117.34,115.86,117,1685625,0
2008-05-21,119.4,119.79,116.06,116.35,1746101,0
2008-05-22,117.21,117.84,115.69,116.89,931098,0
2008-05-23,115.12,115.54,112.45,113.36,1195845,0
2008-05-27,112.26,112.41,110.2,112.09,1299657,0
2008-05-28,111.91,112.07,109.64,111.09,1382466,0
2008-05-29,111.74,115.24,111.54,114,1466475,0
2008-05-30,116.86,117.75,116.12,116.79,947591,0
2008-06-02,119.42,120.22,116.83,118.07,1409388,0
2008-06-03,116.15,117.16,113.77,114.85,1414548,0
2008-06-04,113.92,114.69,112.44,113.21,980265,0
2008-06-05,113.35,116.58,113.14,116.58,1362173,0
2008-06-06,114.97,115.11,111,111.41,1493040,0
2008-06-09,111.6,112.22,109.13,110.28,1266508,0
2008-06-10,108.87,109.79,106.48,107.89,1346187,0
2008-06-11,108.36,108.38,105.44,106.06,1290092,0
2008-06-12,106.6,108.56,106.31,106.9,2191430,0
2008-06-13,105.56,106.51,104.73,106.5,756142,0
2008-06-16,105.29,107.94,105.29,107.39,888735,0
2008-06-17,108.23,109.99,107.98,108.17,810033,0
2008-06-18,111.23,111.23,109.37,110.23,1330264,0
2008-06-19,110.27,119.81,109.14,115.11,5285328,0
2008-06-20,111.42,111.42,108.24,109.35,2474594,0
2008-06-23,108.67,109.88,108.41,109.66,798679,0
2008-06-24,107.93,109.61,105.78,107.96,1435655,0
2008-06-25,110.38,112.04,108.96,110.97,1550308,0
2008-06-26,107.01,107.77,105.33,105.66,1347598,0
2008-06-27,104.83,106.25,104.05,104.82,1266091,0
2008-06-30,104.76,106.14,104.69,105.57,1009217,0
2008-07-01,103.71,105.17,102.3,104.93,1651524,0
2008-07-02,102.83,104.87,100.14,100.36,1380067,0
2008-07-03,100.42,102.08,99.263,101.52,1003709,0
2008-07-07,104.33,106.24,102.48,104.19,1357571,0
2008-07-08,102.05,105.21,100.78,104.95,1567037,0
2008-07-09,104.16,105.29,102.2,102.42,1021040,0
2008-07-10,103.28,104.38,101.59,103.8,1174014,0
2008-07-11,103.76,105.28,101.87,103.95,1032817,0
2008-07-14,105.44,105.85,103.34,104,821708,0
2008-07-15,101.27,102.21,98.553,100.31,1528802,0
2008-07-16,101.05,105.29,100.72,105.29,1489800,0
2008-07-17,105.33,106.62,104.55,105.93,1324283,0
2008-07-18,106.11,107.39,105.51,106.89,1062541,0
2008-07-21,107.58,109.38,107.58,108.87,952559,0
2008-07-22,107.65,110.78,107.23,110.65,1106941,0
2008-07-23,111.13,113.59,110.66,112.18,1535047,0
2008-07-24,110.97,110.97,107.38,107.59,993192,0
2008-07-25,106.99,108.99,106.92,108.17,572677,0
2008-07-28,107.47,108.96,106.79,106.83,631897,0
2008-07-29,106.51,109.42,105.69,109.18,705713,0
2008-07-30,108.54,111.37,108.54,111.22,962059,0
2008-07-31,108.56,110.9,108.15,109.33,716783,0
2008-08-01,109.37,110.93,108.32,109.48,553989,0
2008-08-04,109.46,109.46,106.16,107.28,720388,0
2008-08-05,107.71,108.41,106.81,108.39,572295,0
2008-08-06,108.19,109.94,107.57,109.67,660986,0
2008-08-07,108.14,108.14,106.13,106.15,881025,0
2008-08-08,104.94,108.72,104.47,108.19,761079,0
2008-08-11,107.06,108.07,106.31,107.89,758439,0
2008-08-12,104.98,105.37,104.46,105.17,1058874,0
2008-08-13,103.43,104.97,102.22,104.34,1235580,0
2008-08-14,105.91,106.71,104.24,106.31,1058708,0
2008-08-15,104.47,104.9,103.03,103.48,753904,0
2008-08-18,104.24,104.24,100.83,101.98,841082,0
2008-08-19,100.55,101.93,100.14,101.42,1167706,0
2008-08-20,103.73,105.15,103.09,104.52,931905,0
2008-08-21,102.58,104.77,102.22,104.21,957293,0
2008-08-22,104.03,105.32,103.81,105.28,553348,0
2008-08-25,104.46,104.54,102.68,102.94,501214,0
2008-08-26,103.88,105.28,103.88,105.19,673112,0
2008-08-27,106.92,107.36,105.82,107.33,610164,0
2008-08-28,105.47,107.35,104.98,107.03,692551,0
2008-08-29,106.47,107.53,105.62,105.86,491694,0
2008-09-02,104.41,106.19,104.03,104.51,633263,0
2008-09-03,102.12,103.17,100.31,101.35,851492,0
2008-09-04,100.57,100.95,97.498,97.949,1187801,0
2008-09-05,96.329,97.782,94.654,97.754,864532,0
2008-09-08,99.381,99.55,96.148,98.056,1081484,0
2008-09-09,97.013,97.013,92.667,92.998,1322883,0
2008-09-10,93.285,95.061,92.374,94.237,948086,0
2008-09-11,90.631,92.52,88.657,92.355,1423269,0
2008-09-12,90.624,92.455,89.918,92.219,717570,0
2008-09-15,88.494,89.461,86.511,86.658,1597006,0
2008-09-16,83.144,88.355,81.833,87.747,1735647,0
2008-09-17,79.276,80.955,76.016,76.025,2624419,0
2008-09-18,78.695,84.389,76.222,84.389,2409840,0
2008-09-19,90.835,91.753,85.045,90.468,2444930,0
2008-09-22,90.543,93.798,88.903,89.918,1457564,0
2008-09-23,89.035,91.012,86.846,87.134,725397,0
2008-09-24,90.043,90.844,88.698,89.901,732558,0
2008-09-25,91.268,94.511,90.895,93.007,1346807,0
2008-09-26,89.862,91.763,89.69,91.341,628279,0
2008-09-29,86.404,86.404,76.941,79.219,1515001,0
2008-09-30,82.823,84.831,81.644,84.169,942629,0
2008-10-01,83.561,86.453,82.341,85.455,825333,0
2008-10-02,84.201,84.201,80.816,80.816,888636,0
2008-10-03,81.276,84.274,78.146,79.473,830394,0
2008-10-06,75.712,75.786,69.756,74.558,1758350,0
2008-10-07,75.091,77.818,69.058,69.363,1325922,0
2008-10-08,65.454,69.962,64.472,67.798,2010816,0
2008-10-09,67.601,67.914,60.18,61.144,1483322,0
2008-10-10,59.122,65.783,56.5,65.126,2202226,0
2008-10-13,69.821,74.558,67.659,74.091,1952955,0
2008-10-14,74.156,75.123,68.977,71.248,1386533,0
2008-10-15,67.667,67.855,61.08,61.383,1171604,0
2008-10-16,64.972,67.961,61.308,67.363,1989960,0
2008-10-17,63.333,68.789,62.595,65.413,1349889,0
2008-10-20,67.379,72.336,67.225,71.739,1049406,0
2008-10-21,67.2,69.29,66.242,66.536,1151793,0
2008-10-22,61.98,62.326,57.721,58.342,1583966,0
2008-10-23,58.966,60.252,54.967,58.46,1915790,0
2008-10-24,52.738,53.574,50.387,51.632,1111904,0
2008-10-27,46.129,50.535,46.129,46.905,2112462,0
2008-10-28,50.174,53.681,47.282,53.19,1651460,0
2008-10-29,53.059,58.319,53.042,55.589,2088155,0
2008-10-30,61.408,62.497,59.047,62.185,1527763,0
2008-10-31,61.793,62.619,58.696,61.105,1045010,0
2008-11-03,61.67,62.744,61.08,62.456,557031,0
2008-11-04,63.087,65.8,62.48,65.577,1061866,0
2008-11-05,63.915,64.301,58.99,59.187,1110044,0
2008-11-06,58.966,59.384,54.402,55.328,1153759,0
2008-11-07,58.852,61.359,57.762,60.875,1014389,0
2008-11-10,66.979,66.979,61.53,63.651,1158959,0
2008-11-11,60.868,62.833,59.884,60.195,834825,0
2008-11-12,61.037,61.136,57.721,58.173,1108141,0
2008-11-13,58.966,64.513,56.089,64.135,1907903,0
2008-11-14,61.456,64.103,60.005,60.284,1091485,0
2008-11-17,60.808,62.448,59.465,59.695,791431,0
2008-11-18,58.999,60.171,57.368,59.523,814204,0
2008-11-19,59.235,59.726,55.214,56.198,1223997,0
2008-11-20,54.493,57.064,52.124,52.681,1561905,0
2008-11-21,57.417,61.235,54.87,60.851,1675983,0
2008-11-24,60.154,64.267,59.302,62.31,1532864,0
2008-11-25,62.547,62.948,60.244,61.916,979898,0
2008-11-26,63.342,68.708,63.087,68.455,1441158,0
2008-11-28,66.857,68.117,65.144,67.659,421981,0
2008-12-01,66.248,66.75,63.087,63.431,1199247,0
2008-12-02,63.586,67.134,63.586,66.857,1150738,0
2008-12-03,65.299,68.78,64.633,68.437,1270262,0
2008-12-04,65.53,67.084,63.02,64.562,1159828,0
2008-12-05,65.135,67.855,62.898,67.337,1279099,0
2008-12-08,70.525,73.689,70.355,73.288,1781224,0
2008-12-09,70.723,73.435,70.609,71.052,1466270,0
2008-12-10,74.433,77.375,74.433,76.515,1971534,0
2008-12-11,75.549,77.859,73.944,75.22,1152576,0
2008-12-12,70.649,74.049,70.64,73.534,1076327,0
2008-12-15,73.714,73.837,70.23,71.231,1031704,0
2008-12-16,73.328,77.113,72.786,76.566,1752327,0
2008-12-17,76.049,77.204,75.27,75.638,1212243,0
2008-12-18,75.147,76.352,72.583,73.737,1084883,0
2008-12-19,73.714,74.45,72.238,73.665,821084,0
2008-12-22,72.92,72.967,69.863,71.396,666119,0
2008-12-23,69.641,69.641,67.445,67.829,616472,0
2008-12-24,67.781,68.231,67.29,68.158,178569,0
2008-12-26,67.643,68.797,67.643,68.487,262519,0
2008-12-29,69.084,69.641,68.7,69.519,475964,0
2008-12-30,71.052,72.099,70.716,72,473511,0
2008-12-31,71.5,73.565,70.869,72.903,567992,0
2009-01-02,76.065,78.653,74.836,78.375,939931,0
2009-01-05,80.677,81.8,79.966,80.816,1143753,0
2009-01-06,82.973,84.627,82.127,82.956,1059164,0
2009-01-07,78.826,78.826,76.466,77.499,1366952,0
2009-01-08,74.959,76.5,74.338,76.222,916178,0
2009-01-09,74.787,75.091,72.484,73.246,854862,0
2009-01-12,71.271,71.271,69.002,69.379,893477,0
2009-01-13,68.225,69.167,67.592,68.479,1086014,0
2009-01-14,67.406,67.592,65.299,66.217,1045194,0
2009-01-15,65.225,66.75,63.079,65.931,1376462,0
2009-01-16,65.822,66.544,63.727,65.676,1180507,0
2009-01-20,63.742,63.864,60.513,61.121,1553260,0
2009-01-21,61.702,63.324,60.18,63.242,1377637,0
2009-01-22,60.13,60.195,58.032,59.562,1596681,0
2009-01-23,57.672,60.964,57.475,60.376,829438,0
2009-01-26,60.875,62.825,60.662,61.588,794383,0
2009-01-27,61.907,62.153,60.851,61.514,710981,0
2009-01-28,62.702,64.085,62.645,63.53,932593,0
2009-01-29,61.841,62.063,60.71,60.899,1202383,0
2009-01-30,62.161,62.75,60.079,60.441,1266504,0
2009-02-02,59.605,61.08,59.007,60.465,588848,0
2009-02-03,60.54,61.473,59.434,60.957,1127018,0
2009-02-04,62.006,64.504,62.006,63.038,1323973,0
2009-02-05,63.324,66.184,62.841,65.53,1407341,0
2009-02-06,66.921,69.33,66.2,68.658,1544384,0
2009-02-09,68.019,69.921,67.881,69.356,835065,0
2009-02-10,69.592,71.116,66.38,66.725,1397694,0
2009-02-11,67.512,68.518,66.217,67.092,1281316,0
2009-02-12,65.21,66.021,63.915,65.733,1058269,0
2009-02-13,67.337,67.7,66.217,67.078,1100976,0
2009-02-17,62.905,63.242,60.71,61.456,1872405,0
2009-02-18,62.072,62.694,61.105,61.775,995048,0
2009-02-19,62.972,63.75,61.244,61.71,914957,0
2009-02-20,58.195,61.037,58.195,60.079,959685,0
2009-02-23,62.628,62.645,59.169,59.58,1193560,0
2009-02-24,59.917,62.775,59.498,62.226,1335747,0
2009-02-25,61.447,62.292,59.891,61.022,1422572,0
2009-02-26,59.808,60.989,58.688,58.99,1368206,0
2009-02-27,57.656,58.917,57.123,58.065,1044211,0
2009-03-02,55.353,55.501,52.386,52.51,1590567,0
2009-03-03,53.959,54.68,52.484,53.542,1319522,0
2009-03-04,56.754,59.481,56.754,58.252,1963354,0
2009-03-05,55.026,55.418,54.074,54.944,2088156,0
2009-03-06,55.51,55.77,52.681,54.369,1128667,0
2009-03-09,53.657,55.336,53.329,53.952,1139287,0
2009-03-10,56.024,58.892,56.024,57.983,2222197,0
2009-03-11,58.539,59.138,56.902,57.844,916000,0
2009-03-12,57.777,60.031,57.262,59.646,1191220,0
2009-03-13,60.868,61.605,59.926,61.201,965725,0
2009-03-16,62.604,64.513,62.513,62.875,1400247,0
2009-03-17,61.824,63.521,61.037,63.497,1098952,0
2009-03-18,63.176,65.135,61.653,64.177,1042059,0
2009-03-19,65.382,66.405,64.906,65.29,1806458,0
2009-03-20,64.513,64.642,62.423,63.055,1068168,0
2009-03-23,67.29,70.673,66.774,70.191,1594990,0
2009-03-24,68.396,69.946,67.954,68.281,1075861,0
2009-03-25,69.058,70.46,67.659,69.339,871729,0
2009-03-26,70.831,70.944,69.486,70.304,1550147,0
2009-03-27,69.429,70.033,68.666,69.633,754714,0
2009-03-30,66.372,66.446,64.15,64.873,1368699,0
2009-03-31,65.707,66.405,64.888,65.299,858146,0
2009-04-01,64.159,66.839,63.995,66.348,1418583,0
2009-04-02,68.609,71.517,68.428,70.364,1588953,0
2009-04-03,69.56,70.559,68.583,70.46,890000,0
2009-04-06,70.37,70.805,69.528,70.559,794406,0
2009-04-07,69.264,69.264,68.002,68.323,526392,0
2009-04-08,67.978,68.763,67.182,68.34,750088,0
2009-04-09,71.116,71.445,70.296,71.32,645136,0
2009-04-13,70.625,72.461,70.617,71.779,671231,0
2009-04-14,71.895,72.64,70.869,71.329,673382,0
2009-04-15,73.075,73.73,72.443,73.581,737141,0
2009-04-16,73.066,74.091,72.271,73.419,692365,0
2009-04-17,71.853,73.272,71.788,72.779,1331134,0
2009-04-20,71.396,71.698,69.29,69.813,1339713,0
2009-04-21,69.798,71.683,68.757,71.468,920853,0
2009-04-22,69.748,71.124,68.847,69.789,942954,0
2009-04-23,71.517,72.477,70.822,71.445,1075618,0
2009-04-24,72.255,73.092,71.763,72.436,739251,0
2009-04-27,70.116,71.608,69.829,70.05,806807,0
2009-04-28,68.929,70.37,68.428,69.542,765711,0
2009-04-29,71.059,72.934,70.796,71.911,890497,0
2009-04-30,73.172,73.172,70.617,71.208,828292,0
2009-05-01,71.674,73.092,71.059,72.88,555697,0
2009-05-04,77.466,81.407,77.466,81.111,1331590,0
2009-05-05,79.415,80.431,78.04,79.227,1058888,0
2009-05-06,81.93,83.684,81.3,83.251,1128889,0
2009-05-07,84.84,85.922,81.644,82.398,1792318,0
2009-05-08,87.224,89.42,87.224,88.813,1001408,0
2009-05-11,86.855,87.255,85.455,85.888,921510,0
2009-05-12,87.485,87.485,83.89,85.315,887195,0
2009-05-13,86.315,87.649,85.11,85.888,1326124,0
2009-05-14,84.397,85.987,83.773,85.322,1107281,0
2009-05-15,83.89,85.054,82.735,83.086,1169631,0
2009-05-18,86.355,88.911,86.068,88.813,963434,0
2009-05-19,90.117,91.642,89.551,90.624,962497,0
2009-05-20,91.168,92.117,89.796,90.164,675188,0
2009-05-21,89.141,89.403,87.765,88.781,504927,0
2009-05-22,90.273,90.273,88.485,88.83,242395,0
2009-05-26,88.568,89.969,87.224,89.501,663103,0
2009-05-27,91.763,93.016,91.56,91.753,1013254,0
2009-05-28,93.49,94.787,92.182,94.34,664158,0
2009-05-29,95.213,96.138,94.209,95.279,637189,0
2009-06-01,98.76,100.65,98.672,100.06,693935,0
2009-06-02,96.598,97.326,96.165,96.9,751236,0
2009-06-03,97.528,97.528,93.631,94.664,884193,0
2009-06-04,96.667,98.297,96.148,97.929,467758,0
2009-06-05,100.04,100.04,97.508,99.293,659780,0
2009-06-08,97.792,98.524,96.272,97.841,710704,0
2009-06-09,96.281,97.003,95.494,96.551,668980,0
2009-06-10,98.415,99.017,97.617,98.632,977708,0
2009-06-11,99.58,101.34,98.573,100.6,627110,0
2009-06-12,98.445,98.602,97.296,98.046,479728,0
2009-06-15,95.25,95.336,92.667,93.769,612246,0
2009-06-16,93.603,94.558,90.689,90.944,1042477,0
2009-06-17,90.952,90.952,87.936,89.952,1087675,0
2009-06-18,88.813,90.534,88.076,89.943,625509,0
2009-06-19,90.844,90.968,88.928,89.068,790328,0
2009-06-22,88.51,88.51,85.774,85.872,849428,0
2009-06-23,86.027,87.028,84.717,86.068,600003,0
2009-06-24,88.109,89.666,87.765,88.485,824001,0
2009-06-25,88.517,90.992,88.042,90.796,607375,0
2009-06-26,91.185,91.451,90.189,90.927,386949,0
2009-06-29,91.972,93.957,91.771,93.399,775731,0
2009-06-30,91.744,91.744,89.543,90.52,862091,0
2009-07-01,91.917,93.584,91.917,92.309,748742,0
2009-07-02,89.56,89.862,87.79,88.387,498194,0
2009-07-06,87.682,87.682,85.208,86.585,1265100,0
2009-07-07,85.994,86.009,84.201,84.431,704856,0
2009-07-08,83.447,84.791,81.965,83.39,876409,0
2009-07-09,84.922,86.2,84.653,85.414,675766,0
2009-07-10,84.135,84.135,82.513,83.816,390492,0
2009-07-13,81.439,83.225,80.982,83.004,891851,0
2009-07-14,84.504,85.045,83.644,84.389,627240,0
2009-07-15,85.88,88.485,85.47,87.732,778478,0
2009-07-16,87.085,88.651,86.594,88.265,797581,0
2009-07-17,89.879,90.385,88.879,89.943,755329,0
2009-07-20,92.612,93.455,92.045,93.277,1113233,0
2009-07-21,93.873,94.218,91.834,93.248,789442,0
2009-07-22,92.657,94.805,92.612,94.087,859539,0
2009-07-23,95.204,98.395,95.204,98.228,1183047,0
2009-07-24,96.92,98.326,96.687,97.665,591062,0
2009-07-27,98.198,99.283,97.772,98.563,536725,0
2009-07-28,98.81,99.214,96.967,98.731,897299,0
2009-07-29,96.714,97.003,93.752,94.55,977076,0
2009-07-30,96.214,97.714,96.06,97.013,632467,0
2009-07-31,96.677,97.237,95.753,96.472,471622,0
2009-08-03,98.612,100.77,98.415,100.23,760810,0
2009-08-04,97.871,98.849,97.645,98.395,515388,0
2009-08-05,97.704,97.704,95.042,96.782,435301,0
2009-08-06,98.662,99.046,96.443,97.062,558508,0
2009-08-07,95.619,97.881,95.619,96.87,453378,0
2009-08-10,96.175,97.46,95.667,96.492,329710,0
2009-08-11,96.272,96.929,94.303,95.118,550812,0
2009-08-12,93.891,95.042,93.808,94.616,409048,0
2009-08-13,95.156,95.156,93.474,94.882,387490,0
2009-08-14,94.692,94.702,92.117,93.063,365734,0
2009-08-17,89.436,89.469,87.682,88.033,812232,0
2009-08-18,88.033,90.173,88.033,89.763,717836,0
2009-08-19,88.756,90.835,88.085,90.336,539341,0
2009-08-20,91.24,92.52,91.23,92.002,482602,0
2009-08-21,91.763,93.072,91.606,92.365,481347,0
2009-08-24,93.705,93.705,92.172,92.374,496125,0
2009-08-25,93.697,93.808,91.652,91.763,758605,0
2009-08-26,92.708,93.323,92.292,93.016,493329,0
2009-08-27,92.694,94.144,91.707,94.059,617022,0
2009-08-28,93.882,95.033,92.365,92.737,434366,0
2009-08-31,90.336,90.895,89.115,89.918,550360,0
2009-09-01,91.468,92.374,89.075,89.428,892104,0
2009-09-02,89.36,90.87,89.36,89.83,374586,0
2009-09-03,91.039,91.478,89.83,90.681,343702,0
2009-09-04,92.708,94.087,92.309,93.649,719168,0
2009-09-08,96.175,96.608,95.355,96.551,788832,0
2009-09-09,96.262,96.366,95.551,96.204,738097,0
2009-09-10,96.272,96.386,95.071,96.386,577848,0
2009-09-11,96.812,97.498,96.204,96.551,397383,0
2009-09-14,94.399,96.252,93.994,96.003,502784,0
2009-09-15,95.753,96.714,94.853,96.501,553739,0
2009-09-16,98.326,99.312,97.276,98.997,598044,0
2009-09-17,98.386,100.19,98.346,98.81,384446,0
2009-09-18,98.997,99.155,97.744,98.179,427047,0
2009-09-21,97.557,97.724,96.754,97.528,366968,0
2009-09-22,99.75,99.93,98.484,99.263,401382,0
2009-09-23,98.977,99.303,97.364,97.528,486353,0
2009-09-24,96.598,97.16,94.408,95.456,725191,0
2009-09-25,95.25,96.138,94.312,95.071,427667,0
2009-09-28,93.455,95.438,92.737,94.882,520983,0
2009-09-29,94.587,94.975,93.967,94.36,436898,0
2009-09-30,93.435,93.845,91.414,93.193,754045,0
2009-10-01,92.82,93.231,89.862,90.067,743459,0
2009-10-02,88.813,90.706,88.076,89.853,529684,0
2009-10-05,91.112,92.969,91.084,92.54,406391,0
2009-10-06,94.797,96.003,94.331,95.126,639374,0
2009-10-07,96.841,97.587,96.299,96.929,551830,0
2009-10-08,98.366,99.68,98.297,99.47,584500,0
2009-10-09,98.504,99.441,98.395,99.303,382566,0
2009-10-12,98.464,99.233,98.326,98.662,398483,0
2009-10-13,99.93,100.9,98.78,100.52,566674,0
2009-10-14,105.42,107.18,105.32,107.1,1132751,0
2009-10-15,105.4,108.3,105.4,108.23,495531,0
2009-10-16,105.44,106.17,104.35,105.36,716450,0
2009-10-19,108.91,110.09,107.78,109.49,895264,0
2009-10-20,109.62,109.62,107.01,108.11,549526,0
2009-10-21,107.08,109.58,106.92,107.64,558902,0
2009-10-22,106.53,108.42,105.98,108.19,339715,0
2009-10-23,110.1,111.37,107.76,108.38,581604,0
2009-10-26,110.34,110.64,106.92,107.38,570734,0
2009-10-27,107.83,108.68,106.56,106.72,558389,0
2009-10-28,104.06,104.06,100.03,100.83,1463071,0
2009-10-29,101.59,105.04,101.28,104.5,916125,0
2009-10-30,101.95,102,98.037,98.366,1067286,0
2009-11-02,99.75,101.19,98.119,99.57,639361,0
2009-11-03,97.218,100.72,97.218,100.59,727488,0
2009-11-04,102.23,103.8,101.54,101.74,607158,0
2009-11-05,103.21,104.82,103.11,104.67,690497,0
2009-11-06,102.85,105.56,102.85,104.67,361688,0
2009-11-09,107.26,109.18,106.86,109.11,736056,0
2009-11-10,107.87,108.86,106.96,108.4,599124,0
2009-11-11,108.15,108.25,106.48,107.33,507432,0
2009-11-12,106.76,107.93,105.03,105.53,495538,0
2009-11-13,105.61,106.49,104.87,106.11,433227,0
2009-11-16,106.59,108.15,106.58,107.73,569168,0
2009-11-17,106.68,107.52,106.31,107.26,274275,0
2009-11-18,106.81,107.88,105.56,106.52,514242,0
2009-11-19,106.24,106.24,103.73,104.8,702984,0
2009-11-20,103.8,104.65,103.53,104.64,383925,0
2009-11-23,106.6,107.71,105.03,105.39,587238,0
2009-11-24,104.2,104.82,103.49,104.82,352882,0
2009-11-25,105.76,106.89,104.94,106.63,303961,0
2009-11-27,100.3,103.45,99.8,102.39,642384,0
2009-11-30,101.29,102.5,100.9,102.33,484013,0
2009-12-01,104.23,105.35,104.04,104.88,812579,0
2009-12-02,104.75,105.44,104.12,104.7,465118,0
2009-12-03,104.87,105.35,103.73,103.88,510641,0
2009-12-04,106.05,106.57,103.88,104.75,619215,0
2009-12-07,103.13,104.61,103.13,103.56,304519,0
2009-12-08,101.59,102.78,101.1,102.07,749585,0
2009-12-09,101.76,102.54,100.9,102.25,654293,0
2009-12-10,101.37,102.32,100.99,101.29,646002,0
2009-12-11,101.84,102.38,101,101.53,372399,0
2009-12-14,102.24,103.19,101.79,101.96,548149,0
2009-12-15,100.88,101.54,100.46,100.86,496727,0
2009-12-16,99.96,100.57,99.76,100.26,497500,0
2009-12-17,98.198,98.731,97.802,98.326,665374,0
2009-12-18,97.306,97.734,96.309,97.694,689502,0
2009-12-21,96.657,97.381,96.406,97.18,417032,0
2009-12-22,95.118,95.648,94.975,95.392,681188,0
2009-12-23,96.386,97.381,96.08,97.082,372443,0
2009-12-24,98.119,98.829,97.909,98.652,193365,0
2009-12-28,99.017,99.46,98.356,98.78,238663,0
2009-12-29,98.731,99.036,98.086,98.425,198651,0
2009-12-30,97.704,98.553,97.276,97.841,568871,0
2009-12-31,98.553,98.612,97.381,97.47,230413,0
2010-01-04,98.908,100.44,98.908,100.33,803591,0
2010-01-05,103.49,104.34,103.38,104.19,901057,0
2010-01-06,106.01,106.87,105.69,106.35,631693,0
2010-01-07,105.57,105.94,104.49,105.43,354082,0
2010-01-08,106.4,107.01,105.94,106.92,377659,0
2010-01-11,108.21,108.47,106.18,106.83,377923,0
2010-01-12,105.95,105.95,104.41,105.09,442897,0
2010-01-13,103.46,104.03,103.2,104.02,350030,0
2010-01-14,102.01,102.41,101.25,101.33,559478,0
2010-01-15,100.02,100.51,99.362,100.09,563914,0
2010-01-19,100.38,102.18,100.22,102.06,463540,0
2010-01-20,98.888,99.125,97.734,98.78,669802,0
2010-01-21,97.092,97.345,94.975,95.298,725786,0
2010-01-22,96.08,96.08,93.667,93.677,524636,0
2010-01-25,95.706,96.598,94.89,95.327,581703,0
2010-01-26,93.305,94.466,92.801,93.108,511075,0
2010-01-27,93.193,93.445,91.516,92.556,803135,0
2010-01-28,93.798,94.189,91.789,92.393,491595,0
2010-01-29,93.314,93.9,91.075,91.341,482594,0
2010-02-01,92.54,93.761,92.53,93.631,374170,0
2010-02-02,93.985,95.638,93.332,95.279,638016,0
2010-02-03,95.869,96.175,94.636,95.523,424549,0
2010-02-04,93.408,93.474,90.575,90.812,1100988,0
2010-02-05,88.698,89.265,85.929,89.164,1273070,0
2010-02-08,87.682,88.673,86.495,87.093,565750,0
2010-02-09,88.813,90.444,88.06,89.42,533220,0
2010-02-10,89.231,90.126,88.076,89.092,499854,0
2010-02-11,90.657,92.025,89.641,91.799,645423,0
2010-02-12,89.969,90.01,88.798,89.888,519155,0
2010-02-16,90.631,92.318,90.616,92.127,472521,0
2010-02-17,92.657,93.063,91.725,92.338,368724,0
2010-02-18,91.268,92.998,91.268,92.756,346487,0
2010-02-19,91.103,91.735,90.502,91.23,516501,0
2010-02-22,92.265,92.784,91.533,91.888,387458,0
2010-02-23,92.374,92.411,90.476,90.853,337130,0
2010-02-24,90.821,91.753,90.247,91.414,437844,0
2010-02-25,89.305,90.289,88.288,90.146,570137,0
2010-02-26,90.936,91.88,90.273,91.697,444530,0
2010-03-01,93.351,93.565,92.255,93.165,528795,0
2010-03-02,93.667,94.965,93.305,94.189,632031,0
2010-03-03,94.626,95.533,94.493,94.654,446917,0
2010-03-04,93.408,93.817,92.182,93.081,574033,0
2010-03-05,95.051,96.204,94.303,95.907,461406,0
2010-03-08,96.939,97.734,96.578,97.411,429757,0
2010-03-09,96.511,98.395,96.386,97.626,682804,0
2010-03-10,97.528,98.869,97.355,98.179,540934,0
2010-03-11,97.411,98.188,96.706,98.028,525964,0
2010-03-12,98.307,98.504,96.598,97.391,569587,0
2010-03-15,95.83,96.252,94.994,96.157,391814,0
2010-03-16,95.279,96.194,94.502,96.175,611421,0
2010-03-17,96.657,97.498,96.472,96.87,563990,0
2010-03-18,96.56,96.802,95.571,96.148,336259,0
2010-03-19,96.967,97.286,95.355,95.6,453211,0
2010-03-22,94.729,95.561,93.957,95.456,374845,0
2010-03-23,94.399,95.476,93.873,95.438,331842,0
2010-03-24,94.636,94.729,93.64,94.049,441396,0
2010-03-25,92.684,94.199,91.24,91.579,955991,0
2010-03-26,92.3,92.639,91.259,92.137,528205,0
2010-03-29,93.474,94.331,92.792,94.18,401532,0
2010-03-30,94.939,96.128,94.692,95.706,519693,0
2010-03-31,95.561,96.492,95.561,96.05,318563,0
2010-04-01,97.617,98.076,97.013,97.607,565129,0
2010-04-05,98.425,99.77,98.139,99.56,423290,0
2010-04-06,98.445,100.04,98.445,99.332,447677,0
2010-04-07,98.75,99.086,97.286,97.929,496690,0
2010-04-08,97.871,99.105,97.003,98.898,403451,0
2010-04-09,100.34,100.92,99.9,100.52,578007,0
2010-04-12,100.29,100.42,99.48,99.89,478402,0
2010-04-13,99.026,99.303,97.577,99.184,543258,0
2010-04-14,99.125,99.58,98.632,99.55,530781,0
2010-04-15,99.224,99.93,98.987,99.55,376097,0
2010-04-16,98.957,99.174,96.482,96.734,874761,0
2010-04-19,96.262,96.638,94.975,96.598,430677,0
2010-04-20,97.714,98.494,97.645,98.119,392316,0
2010-04-21,97.685,97.685,95.336,96.138,665996,0
2010-04-22,95.84,96.453,94.567,96.262,665873,0
2010-04-23,95.346,97.072,95.289,96.977,467684,0
2010-04-26,97.326,97.411,96.434,96.492,246423,0
2010-04-27,96.252,96.252,92.657,92.792,771978,0
2010-04-28,95.204,95.204,93.314,94.55,527102,0
2010-04-29,94.577,95.485,94.34,95.25,464812,0
2010-04-30,95.571,95.753,94.303,94.331,464133,0
2010-05-03,94.949,95.175,93.891,94.823,580033,0
2010-05-04,93.798,93.798,90.862,91.926,945804,0
2010-05-05,90.936,92.283,89.845,91.259,830286,0
2010-05-06,90.853,91.56,83.57,88.206,1128957,0
2010-05-07,90.944,91.185,87.395,89.313,1266271,0
2010-05-10,94.218,94.757,93.445,94.577,977078,0
2010-05-11,92.201,94.199,91.982,92.932,614710,0
2010-05-12,92.811,93.342,92.338,93.231,407680,0
2010-05-13,93.146,93.734,92.274,92.566,469563,0
2010-05-14,91.853,92.054,88.772,90.265,764831,0
2010-05-17,88.617,90.117,86.969,89.517,784478,0
2010-05-18,90.222,90.936,87.42,87.961,787590,0
2010-05-19,86.855,88.068,85.905,87.404,512766,0
2010-05-20,85.348,85.405,83.39,83.503,897678,0
2010-05-21,82.603,87.724,81.833,87.552,1448039,0
2010-05-24,86.249,86.838,85.282,85.315,903091,0
2010-05-25,81.128,85.184,81.128,85.184,1056908,0
2010-05-26,85.307,87.028,84.676,85.027,769218,0
2010-05-27,87.167,89.28,86.864,89.265,942753,0
2010-05-28,89.164,89.164,87.239,87.912,560157,0
2010-06-01,87.732,89.952,86.567,86.567,765210,0
2010-06-02,87.117,89.839,87.101,89.788,758573,0
2010-06-03,90.566,90.639,88.681,90.289,670179,0
2010-06-04,88.198,89.248,86.723,87.101,526102,0
2010-06-07,87.273,87.602,85.24,85.266,650260,0
2010-06-08,86.2,87.863,85.618,87.608,719585,0
2010-06-09,89.002,90.239,87.206,87.674,654538,0
2010-06-10,89.42,91.689,89.42,91.569,746443,0
2010-06-11,90.189,92.474,90.189,92.347,600877,0
2010-06-14,93.314,93.631,91.195,91.442,755963,0
2010-06-15,92.52,94.285,92.137,94.285,770842,0
2010-06-16,93.203,94.683,93.098,94.265,371652,0
2010-06-17,93.425,94.577,92.566,93.509,490489,0
2010-06-18,93.053,94.049,93.053,93.817,309778,0
2010-06-21,97.121,97.267,94.919,95.734,662216,0
2010-06-22,95.8,96.54,94.417,94.805,525397,0
2010-06-23,95.081,95.638,94.031,95.289,527972,0
2010-06-24,93.873,94.607,93.241,93.836,416053,0
2010-06-25,93.882,94.739,93.174,94.303,323377,0
2010-06-28,94.577,94.577,93.474,93.779,541050,0
2010-06-29,91.807,91.807,90.197,90.543,810682,0
2010-06-30,91.377,91.936,89.779,89.903,497453,0
2010-07-01,90.599,90.607,88.739,90.173,690359,0
2010-07-02,90.534,91.36,89.083,89.739,474625,0
2010-07-06,91.771,92.932,90.304,91.185,462000,0
2010-07-07,89.839,91.763,89.132,91.652,566328,0
2010-07-08,91.058,91.525,90.043,91.525,336302,0
2010-07-09,91.789,93.425,91.394,93.146,370065,0
2010-07-12,92.602,93.697,92.274,92.676,244865,0
2010-07-13,93.994,94.105,92.941,93.891,563243,0
2010-07-14,92.602,92.639,91.35,92.009,371994,0
2010-07-15,91.075,91.506,89.731,90.983,467942,0
2010-07-16,90.067,90.09,88.822,89.2,585526,0
2010-07-19,89.494,89.754,88.413,89.107,334647,0
2010-07-20,88.864,91.369,88.634,91.14,379352,0
2010-07-21,91.815,92.236,84.708,90.52,467997,0
2010-07-22,92.21,94.049,92.21,93.547,495338,0
2010-07-23,93.574,94.597,92.856,94.228,300139,0
2010-07-26,93.285,94.577,93.285,94.55,258384,0
2010-07-27,94.645,95.033,92.95,94.144,254083,0
2010-07-28,93.743,94.144,93.277,93.761,226307,0
2010-07-29,94.097,94.89,92.274,93.399,265352,0
2010-07-30,90.549,94.068,90.549,93.779,291599,0
2010-08-02,95.448,96.724,95.364,96.463,336591,0
2010-08-03,95.071,95.927,94.89,95.6,230745,0
2010-08-04,95.878,96.366,95.308,96.148,186766,0
2010-08-05,94.748,95.619,94.466,95.523,200210,0
2010-08-06,94.72,95.945,94.674,95.628,211860,0
2010-08-09,95.59,95.937,94.975,95.494,341266,0
2010-08-10,93.455,93.977,92.914,93.769,492211,0
2010-08-11,92.484,92.484,90.723,91.112,546040,0
2010-08-12,90.155,90.788,89.477,90.321,683447,0
2010-08-13,90.461,90.877,90.164,90.197,201053,0
2010-08-16,90.256,91.103,89.36,90.936,283506,0
2010-08-17,91.597,92.191,91.168,91.898,353583,0
2010-08-18,90.853,91.213,90.155,90.853,317480,0
2010-08-19,91.834,91.834,90.035,90.812,493460,0
2010-08-20,90.231,90.936,90.126,90.862,272796,0
2010-08-23,90.877,91.423,90.126,90.126,443993,0
2010-08-24,89.715,89.715,88.42,88.665,402953,0
2010-08-25,87.912,89.256,87.437,88.895,278469,0
2010-08-26,89.56,89.927,88.444,88.748,411388,0
2010-08-27,89.501,90.59,88.224,90.575,336569,0
2010-08-30,89.731,90.476,89.164,89.191,245368,0
2010-08-31,88.661,89.995,88.485,89.119,352400,0
2010-09-01,90.336,91.661,90.336,91.423,422280,0
2010-09-02,90.952,91.579,90.336,91.423,297591,0
2010-09-03,89.91,90.666,89.584,89.745,457156,0
2010-09-07,88.887,90.146,88.87,89.313,308211,0
2010-09-08,89.33,90.461,89.33,89.724,508373,0
2010-09-09,90.607,90.607,89.796,90.026,402720,0
2010-09-10,90.043,90.484,89.894,90.164,229302,0
2010-09-13,91.789,92.21,91.321,91.679,420614,0
2010-09-14,91.642,92.137,90.748,91.423,330913,0
2010-09-15,90.403,91.23,90.321,91.13,283270,0
2010-09-16,90.222,90.796,90.146,90.527,218213,0
2010-09-17,90.581,90.607,89.805,90.155,351143,0
2010-09-20,90.756,92.328,90.689,91.972,494030,0
2010-09-21,92.172,92.236,91.084,91.569,350036,0
2010-09-22,91.579,92.566,91.468,91.597,304908,0
2010-09-23,90.73,91.606,90.689,91.084,279619,0
2010-09-24,93.098,94.616,92.969,94.399,400278,0
2010-09-27,93.994,94.567,93.705,93.845,341936,0
2010-09-28,93.389,93.967,92.429,93.622,253316,0
2010-09-29,94.209,95.042,94.022,94.748,280044,0
2010-09-30,94.975,95.8,94.493,95.382,355847,0
2010-10-01,95.59,97.15,95.071,96.299,395376,0
2010-10-04,99.7,100.56,98.859,99.47,749410,0
2010-10-05,100.72,101.75,100.14,101.63,562097,0
2010-10-06,100.39,101.14,100.12,100.8,261232,0
2010-10-07,101.12,101.17,99.51,100.01,278720,0
2010-10-08,99.95,101.74,99.115,101.56,503097,0
2010-10-11,102.84,104.03,102.61,103.69,452494,0
2010-10-12,102.49,104.31,102.47,104.04,417430,0
2010-10-13,105.13,106.19,104.74,106.08,501937,0
2010-10-14,105.93,106.43,104.38,105.01,469974,0
2010-10-15,106.21,106.7,104.56,105.57,422552,0
2010-10-18,104.89,105.96,104.48,105.65,223453,0
2010-10-19,104.55,104.6,101.75,102.22,799086,0
2010-10-20,102.98,105.42,102.88,104.31,538843,0
2010-10-21,103.49,104.19,101.66,102.61,584899,0
2010-10-22,102.71,103.08,102.14,102.64,190838,0
2010-10-25,103.84,105.76,103.84,104.7,328977,0
2010-10-26,104.91,105.72,104.48,105.09,499871,0
2010-10-27,101.44,102.31,99.76,100.64,588764,0
2010-10-28,101.17,101.61,100.4,100.79,300053,0
2010-10-29,99.99,101.09,99.99,100.74,292398,0
2010-11-01,101.82,102.66,101.36,101.77,247184,0
2010-11-02,102.08,102.67,101.78,102.45,319756,0
2010-11-03,104.6,105.79,103.33,105.52,559232,0
2010-11-04,105.65,107.58,105.65,107.39,394061,0
2010-11-05,107.75,108.81,107.65,108.23,254550,0
2010-11-08,108.31,108.65,107.52,108.45,238245,0
2010-11-09,108.58,108.61,105.67,106.14,370935,0
2010-11-10,106.78,108.05,106.14,107.99,277419,0
2010-11-11,110.03,111.83,109.79,111.78,531277,0
2010-11-12,109.29,109.29,106.8,107.57,492847,0
2010-11-15,107.11,107.36,105.9,105.9,341148,0
2010-11-16,104.4,104.4,101.37,101.78,718734,0
2010-11-17,101.39,102.19,100.69,100.79,387771,0
2010-11-18,101.79,103.31,101.58,102.65,473877,0
2010-11-19,101.99,102.48,100.83,102.13,420307,0
2010-11-22,101.95,102.41,100.16,101.68,412519,0
2010-11-23,99.93,100.05,98.228,98.662,430379,0
2010-11-24,99.97,101.08,99.75,101.08,304935,0
2010-11-26,99.224,99.224,98.346,98.691,230348,0
2010-11-29,100.87,101.96,99.93,101.73,485460,0
2010-11-30,100.46,101.53,99.99,100.65,360688,0
2010-12-01,103.13,104.68,103.13,104.36,567644,0
2010-12-02,104.66,106.97,104.55,106.76,371874,0
2010-12-03,104.5,105.99,104.5,105.82,244101,0
2010-12-06,104.94,105.9,104.64,105.65,295608,0
2010-12-07,106.77,107.34,105.61,105.78,213590,0
2010-12-08,104.62,104.99,102.96,103.52,302318,0
2010-12-09,104.74,105.48,104.05,105.28,350973,0
2010-12-10,103.62,104.83,103.62,104.53,241833,0
2010-12-13,105.44,106.8,105.22,105.96,486735,0
2010-12-14,105.88,105.94,104.74,104.95,292294,0
2010-12-15,102.15,102.82,101.41,101.45,584918,0
2010-12-16,101.59,102.22,101.19,101.9,185463,0
2010-12-17,101.52,102.2,101.26,101.29,277596,0
2010-12-20,102.58,103.08,101.68,102.39,238657,0
2010-12-21,104.1,105.25,103.92,104.82,243490,0
2010-12-22,104.72,105.53,104.65,105.38,130554,0
2010-12-23,104.67,105.25,104.36,104.97,102307,0
2010-12-27,103.96,105.02,103.08,104.65,162128,0
2010-12-28,103.4,103.55,102.62,103.33,208614,0
2010-12-29,105.13,106.19,104.69,105.8,259592,0
2010-12-30,106.5,106.51,105.69,105.97,147963,0
2010-12-31,106.52,108.27,106.38,107.73,257077,0
2011-01-03,109.03,109.66,108.81,108.81,249905,0
2011-01-04,108.96,109.13,107.01,108.38,275269,0
2011-01-05,107.73,108.95,107.36,108.76,168849,0
2011-01-06,108.4,108.62,107.01,107.37,304656,0
2011-01-07,107.81,107.95,105.93,106.84,153913,0
2011-01-10,106.51,107.39,106.01,107.18,180096,0
2011-01-11,108.46,109.43,108.38,109.08,270915,0
2011-01-12,111.08,112.56,110.66,111.37,406542,0
2011-01-13,112.43,113.4,111.83,112.01,286779,0
2011-01-14,111.95,113.11,111.79,113.11,216914,0
2011-01-18,113.26,114.37,113.13,113.85,217222,0
2011-01-19,114.67,115.34,113.71,113.84,311460,0
2011-01-20,113.59,113.59,111,112.35,356716,0
2011-01-21,112.71,113.3,111.36,111.56,182907,0
2011-01-24,110.79,111.99,110.25,111.99,292577,0
2011-01-25,110.47,111.12,109.27,109.89,265097,0
2011-01-26,111.1,112.07,110.77,111.55,252430,0
2011-01-27,111.79,112.15,111.22,111.55,198926,0
2011-01-28,110.87,110.9,108.81,109.29,254657,0
2011-01-31,113.26,114.9,112.99,114.1,641484,0
2011-02-01,116.76,118.04,116.46,117.6,525672,0
2011-02-02,117.48,117.6,116.02,116.44,158298,0
2011-02-03,116.34,116.75,115.37,116.47,130552,0
2011-02-04,116.59,116.85,115.58,116.05,171650,0
2011-02-07,114.05,115.15,113.92,114.17,246247,0
2011-02-08,115.54,115.69,114.09,115.41,205842,0
2011-02-09,111.3,111.52,110.2,111.14,472371,0
2011-02-10,108.01,109.92,107.52,109.46,448824,0
2011-02-11,108.97,110.24,108.56,109.59,233338,0
2011-02-14,111.07,111.12,110.42,110.85,192138,0
2011-02-15,110.52,110.76,109.38,110.7,202119,0
2011-02-16,111.04,112.48,110.9,112.46,235547,0
2011-02-18,112.58,112.58,110.5,110.97,356769,0
2011-02-22,110.78,112.09,108.71,109.46,537222,0
2011-02-23,109.09,110.7,108.75,109.55,408260,0
2011-02-24,108.61,108.61,107.34,108.34,522885,0
2011-02-25,109.3,110.27,108.96,110.01,300180,0
2011-02-28,111.58,111.83,111.01,111.68,201913,0
2011-03-01,112.55,112.56,110.18,110.8,184351,0
2011-03-02,112.11,113.97,112.07,113.14,380443,0
2011-03-03,113.98,115.42,113.85,115.12,302725,0
2011-03-04,115.05,115.19,113.04,114.08,228099,0
2011-03-07,115.14,115.94,112.95,113.24,287976,0
2011-03-08,115.77,117.16,115.25,116.42,669960,0
2011-03-09,115.63,115.9,114.56,114.91,169683,0
2011-03-10,113.98,114.92,113.08,113.63,299707,0
2011-03-11,113.07,114.52,113.07,114.22,199393,0
2011-03-14,113.18,113.8,112.37,113.31,172510,0
2011-03-15,107.75,112.43,107.59,111.38,385170,0
2011-03-16,110.72,112.13,108.42,109.21,358345,0
2011-03-17,110.93,112.14,109.99,111.13,358965,0
2011-03-18,109.38,110.3,109.13,109.47,362204,0
2011-03-21,112.5,113.58,112.27,113.58,380798,0
2011-03-22,114.23,114.69,113.69,114.13,305366,0
2011-03-23,116.21,117.39,115.66,116.87,379840,0
2011-03-24,117.75,118.18,116.91,118.06,279628,0
2011-03-25,118.21,118.78,117.83,117.84,190618,0
2011-03-28,117.82,117.82,116.86,116.92,173580,0
2011-03-29,118.02,119.96,117.92,119.81,279733,0
2011-03-30,122,123.6,121.75,123.23,530054,0
2011-03-31,124.63,125.27,123.8,124.74,344422,0
2011-04-01,126.59,127.71,125.69,126.39,407740,0
2011-04-04,126.81,127.86,126.6,127.7,204926,0
2011-04-05,127.15,127.82,126.61,126.74,256694,0
2011-04-06,129.01,129.4,127.88,128.03,369388,0
2011-04-07,128.46,128.47,126.44,127.1,607165,0
2011-04-08,127.06,127.66,125.93,126.78,266009,0
2011-04-11,129.52,130.14,127.99,128.16,403769,0
2011-04-12,123.52,124.08,121.27,121.77,888622,0
2011-04-13,124.27,124.91,122.22,123.45,505731,0
2011-04-14,123.06,124.27,122.7,124,409221,0
2011-04-15,125.2,125.2,124.02,124.68,369269,0
2011-04-18,122.02,122.02,119.04,121.1,739549,0
2011-04-19,120.27,121.1,119.82,120.96,250882,0
2011-04-20,123.41,124.12,122.91,124.12,271349,0
2011-04-21,124.59,124.94,123.85,124.54,215451,0
2011-04-25,124.23,124.7,123.3,124.03,190068,0
2011-04-26,123.37,124.02,122.59,123.32,459818,0
2011-04-27,122.06,122.92,119.95,121.96,314415,0
2011-04-28,118.71,119.53,117.99,119.44,453600,0
2011-04-29,118.23,119.39,118.02,119.28,270562,0
2011-05-02,119.82,119.99,118.24,118.52,266248,0
2011-05-03,116.64,116.64,114.76,115.58,618720,0
2011-05-04,114.04,114.54,112.72,113.64,462347,0
2011-05-05,110.4,111.69,108.43,109.27,994465,0
2011-05-06,111.55,113.21,109.7,110.52,553034,0
2011-05-09,111.21,112.09,110.61,111.64,336401,0
2011-05-10,111.7,113.38,111.49,113.19,306130,0
2011-05-11,113.12,113.2,110.42,111.32,583242,0
2011-05-12,111.22,112.91,110.43,111.87,370110,0
2011-05-13,112.35,112.46,109.7,110.76,425503,0
2011-05-16,109.82,112.12,109.77,110.14,325716,0
2011-05-17,109.36,110.89,109.29,110.46,332062,0
2011-05-18,110.64,112.73,110.46,112.37,371202,0
2011-05-19,112.58,112.99,111.1,111.51,340103,0
2011-05-20,112.15,112.5,110.82,111.55,340552,0
2011-05-23,109.79,110.59,109.32,110.35,341302,0
2011-05-24,111.13,111.91,110.19,110.47,249343,0
2011-05-25,110.9,112.98,110.82,111.64,348268,0
2011-05-26,112.84,113.94,111.92,113.02,402742,0
2011-05-27,116.5,117.03,116.16,116.48,755976,0
2011-05-31,120.44,120.78,119.21,120.27,802062,0
2011-06-01,120.28,120.66,118.04,118.23,389419,0
2011-06-02,118.11,119.5,117.14,119.01,354046,0
2011-06-03,115.5,117.95,115.48,116.85,400605,0
2011-06-06,116.98,117.01,115.26,115.35,243125,0
2011-06-07,116.72,117.71,116.12,116.25,281904,0
2011-06-08,116.46,117.74,115.9,116.07,164816,0
2011-06-09,117.61,118.16,117.03,117.89,328099,0
2011-06-10,116.24,116.32,114.09,114.69,457050,0
2011-06-13,115.19,115.55,112.93,113.62,300897,0
2011-06-14,115.06,115.79,114.72,115.11,374508,0
2011-06-15,113.48,114.38,111.95,112.82,438145,0
2011-06-16,113.95,115.6,113.65,114.59,447304,0
2011-06-17,117.04,117.31,115.66,115.91,447726,0
2011-06-20,116.59,117.21,116.2,117.02,313181,0
2011-06-21,118.16,119.06,117.73,118.96,329510,0
2011-06-22,118.27,118.6,117.16,117.37,345124,0
2011-06-23,115.38,116.4,114.24,116.31,397410,0
2011-06-24,118.29,118.74,116.56,117.37,336531,0
2011-06-27,118.66,119.89,118.2,119.55,302288,0
2011-06-28,121.23,122,120.19,121.86,443393,0
2011-06-29,121.31,122.02,120.4,121.3,357609,0
2011-06-30,121.6,122.36,120.82,121.87,357380,0
2011-07-01,122,123.32,121.7,123.21,258962,0
2011-07-05,123.3,123.44,122.32,122.75,266853,0
2011-07-06,122.62,123.03,121.8,122.76,413230,0
2011-07-07,123.88,124.62,123.24,124.28,272817,0
2011-07-08,124.58,125.13,123.45,124.64,196487,0
2011-07-11,123.11,123.27,121.35,122.18,262282,0
2011-07-12,120.31,120.99,119.67,120.01,270706,0
2011-07-13,120.65,122.28,120.43,121.01,242310,0
2011-07-14,122.32,123.08,121.21,121.49,257379,0
2011-07-15,122.78,123.53,121.82,122.67,212832,0
2011-07-18,122.21,122.33,120.47,121.35,143804,0
2011-07-19,122.55,123.65,122.27,123.63,222525,0
2011-07-20,123.77,125.17,123.5,123.85,299200,0
2011-07-21,124.78,125.18,124.01,125.07,227289,0
2011-07-22,124.69,125.03,124.07,124.62,139054,0
2011-07-25,121.79,123.19,121.61,122.15,335576,0
2011-07-26,121.08,121.47,119.76,120.85,335705,0
2011-07-27,120.67,120.87,119.1,119.51,284447,0
2011-07-28,119.63,120.15,118.85,119.29,141661,0
2011-07-29,117.76,119.03,116.85,118.72,200023,0
2011-08-01,120.74,120.87,117.68,118.85,307639,0
2011-08-02,118.55,119.73,117.05,117.05,214716,0
2011-08-03,116.29,116.84,113.97,116.61,445787,0
2011-08-04,113.65,113.84,111,111.18,801645,0
2011-08-05,111,112.61,106.53,110.62,716111,0
2011-08-08,105.83,108.51,102.15,103.5,1056033,0
2011-08-09,101.81,105.12,99.61,105.05,1412297,0
2011-08-10,100.9,103.48,99.263,99.83,820512,0
2011-08-11,99.372,104.16,99.372,103.21,417597,0
2011-08-12,102.57,103.9,102,102.41,350551,0
2011-08-15,104.76,106.28,104.41,106.28,298322,0
2011-08-16,104.45,105.87,103.6,104.76,356710,0
2011-08-17,104.69,106.31,104.25,104.69,286037,0
2011-08-18,100.54,100.98,97.919,100.29,560307,0
2011-08-19,98.11,100.98,98.11,99.303,425474,0
2011-08-22,101.03,101.71,98.79,99.57,215379,0
2011-08-23,101.02,103.44,100.01,103.27,502493,0
2011-08-24,101.61,102.98,100.43,102.46,382486,0
2011-08-25,102.78,103.32,100.11,100.67,192067,0
2011-08-26,97.851,100.5,96.677,100.39,348555,0
2011-08-29,102.03,103.48,102.03,103.31,209239,0
2011-08-30,104.16,105.77,103.69,105.37,369514,0
2011-08-31,107.51,107.8,106.45,107.25,382533,0
2011-09-01,107.72,108.69,106.92,107.02,379641,0
2011-09-02,102.53,104.19,102.53,103.19,439535,0
2011-09-06,101.27,104.42,100.93,104.31,299618,0
2011-09-07,106.36,107.4,105.89,107,400594,0
2011-09-08,105.52,107.26,105.49,105.92,300866,0
2011-09-09,104.3,104.64,102.24,102.63,314654,0
2011-09-12,101.05,103.07,100.35,102.92,272410,0
2011-09-13,103.36,103.45,101.84,102.98,176983,0
2011-09-14,103.38,104.69,101.67,103.91,213900,0
2011-09-15,105.95,106.44,104.83,106.13,305633,0
2011-09-16,107.6,108.58,106.11,106.69,332009,0
2011-09-19,103.93,104.89,102.52,104.05,219071,0
2011-09-20,104.56,105.18,103.08,103.43,143571,0
2011-09-21,102.63,103.08,98.553,98.573,408401,0
2011-09-22,96.792,98.445,94.607,95.619,543091,0
2011-09-23,96.9,100.58,96.647,99.105,475414,0
2011-09-26,99.49,101.87,98.076,101.84,308362,0
2011-09-27,104.56,105.64,103.04,103.67,414256,0
2011-09-28,105.6,106.12,102.92,103.44,364240,0
2011-09-29,105.85,106.24,103.34,104.55,333821,0
2011-09-30,103.03,105.3,102.36,102.42,315709,0
2011-10-03,102.43,104.56,100.84,101.28,445793,0
2011-10-04,98.504,99.63,96.07,99.224,722804,0
2011-10-05,99.68,102.67,99.056,102.52,673011,0
2011-10-06,100.38,103.01,100.09,102.96,259537,0
2011-10-07,102.63,102.72,99.76,99.98,301049,0
2011-10-10,100.72,102.76,100.3,102.55,421187,0
2011-10-11,98.376,99.8,97.587,99.056,438805,0
2011-10-12,100.42,102.85,100.14,101.74,502409,0
2011-10-13,101.14,102.34,99.71,102.04,435285,0
2011-10-14,103.21,104.35,102.6,104.21,208994,0
2011-10-17,104.07,104.56,102.34,102.9,249330,0
2011-10-18,104.02,106.98,103.03,106.84,429487,0
2011-10-19,106.19,107.33,104.9,105.12,194979,0
2011-10-20,103.8,103.97,101.26,102.83,393473,0
2011-10-21,103.71,104.94,103.25,104.5,206661,0
2011-10-24,106.44,107.92,105.78,107.75,403037,0
2011-10-25,107.79,108.35,105.99,106.35,349155,0
2011-10-26,109.47,111.36,108.67,111.17,495414,0
2011-10-27,114.36,116.36,112.54,115.6,560973,0
2011-10-28,113.58,115.25,113.15,113.32,265832,0
2011-10-31,112.36,112.54,110.13,110.18,291829,0
2011-11-01,108.08,109.47,106.94,108.28,380269,0
2011-11-02,109.32,111.22,108.97,110.93,319286,0
2011-11-03,108.16,110.59,107.29,110.09,480136,0
2011-11-04,108.46,110.17,108.32,109.85,202128,0
2011-11-07,110.66,112.03,110.28,112.03,144158,0
2011-11-08,113.14,114.2,112.39,114.03,276069,0
2011-11-09,112.28,112.72,109.66,110.36,359567,0
2011-11-10,112.74,113.07,110.94,112.21,252498,0
2011-11-11,115.33,115.33,113.43,114.14,285000,0
2011-11-14,114.77,114.77,112.88,114.03,156064,0
2011-11-15,113.12,114.64,113.12,114.2,132316,0
2011-11-16,112.2,113.15,110.79,110.94,150813,0
2011-11-17,111.1,111.17,107.75,108.37,325927,0
2011-11-18,109.05,109.64,108.02,108.42,220536,0
2011-11-21,107.39,107.66,105.67,106.66,311636,0
2011-11-22,106.5,107.12,105.56,106.34,213221,0
2011-11-23,104.84,104.84,102.85,102.87,211252,0
2011-11-25,102.85,103.62,102.39,102.55,81646,0
2011-11-28,105.9,106.73,105.46,106.48,255922,0
2011-11-29,105.88,106.53,104.98,105.23,161319,0
2011-11-30,108.8,111.34,108.34,111.14,469564,0
2011-12-01,110.68,111.52,109.77,110.15,187066,0
2011-12-02,110.12,110.7,108.93,108.95,123109,0
2011-12-05,110.31,111.52,109.14,109.99,172598,0
2011-12-06,109.88,111.06,108.97,110.39,246265,0
2011-12-07,108.18,109.42,107.52,108.87,438205,0
2011-12-08,106.84,107.48,105.42,105.45,216516,0
2011-12-09,104.84,106.53,104.74,105.9,313681,0
2011-12-12,103.66,103.8,101.6,102.29,312830,0
2011-12-13,103.28,104.02,100.7,101.18,231528,0
2011-12-14,101.09,101.42,100.09,100.11,384054,0
2011-12-15,100.06,100.36,98.445,98.652,464317,0
2011-12-16,99.293,100.03,98.632,99.066,328160,0
2011-12-19,99.056,99.184,97.237,97.267,212236,0
2011-12-20,100.66,101.88,100.28,101.81,280473,0
2011-12-21,102.19,102.61,101.21,102.61,256472,0
2011-12-22,102.53,103.33,102.41,103.03,153120,0
2011-12-23,103.45,103.45,102.86,103.44,173868,0
2011-12-27,102.99,103.45,102.98,103.22,112112,0
2011-12-28,105.11,105.11,103.89,104.42,301128,0
2011-12-29,105.35,106,105.2,105.94,262483,0
2011-12-30,105.43,106.21,105.34,105.67,105179,0
2012-01-03,109.97,112.14,109.28,111.66,458768,0
2012-01-04,110.79,112.61,110.69,112.11,224228,0
2012-01-05,116.47,119.8,116.03,118.69,980068,0
2012-01-06,117.06,117.62,116.48,116.72,295443,0
2012-01-09,117.7,119.07,117.34,118.95,259128,0
2012-01-10,118.45,119.4,118.29,118.66,287843,0
2012-01-11,118.66,119.1,118.26,119,116629,0
2012-01-12,118.51,118.96,117.88,118.54,120204,0
2012-01-13,118.57,119.28,118.23,119.09,179852,0
2012-01-17,121.8,122.84,121.32,122.25,354675,0
2012-01-18,123.04,125.79,122.95,125.63,396042,0
2012-01-19,125.11,125.29,123.29,124.27,347574,0
2012-01-20,124.26,124.48,122.49,123.75,179304,0
2012-01-23,124.55,125.79,123.85,125.34,160505,0
2012-01-24,124.23,124.96,123.93,124.11,108738,0
2012-01-25,124.35,126.61,123.96,126.52,175527,0
2012-01-26,127.18,127.39,125.2,125.34,161139,0
2012-01-27,125.43,125.63,124.41,125.02,130832,0
2012-01-30,122.53,123.65,121.73,123.2,275863,0
2012-01-31,124.47,124.91,122.6,123.67,292815,0
2012-02-01,127.15,127.15,125.17,126,233491,0
2012-02-02,127,127.42,126.09,126.56,214808,0
2012-02-03,127.42,127.42,125.64,127.07,262621,0
2012-02-06,125.84,126.68,125.79,126.67,141050,0
2012-02-07,127.64,127.93,126.92,127.51,448603,0
2012-02-08,129.42,130.35,129,130.26,253979,0
2012-02-09,129.56,130.29,128.51,128.97,172652,0
2012-02-10,125.72,125.97,124,124.64,386005,0
2012-02-13,126.77,127.42,126.27,127.29,174752,0
2012-02-14,126.88,127.03,126.22,126.83,170697,0
2012-02-15,127.15,127.42,126.11,126.38,115819,0
2012-02-16,126.49,128.33,126.4,128.21,143805,0
2012-02-17,128.49,128.49,127.48,127.81,72035,0
2012-02-21,125.8,126.2,125.09,125.24,247410,0
2012-02-22,126.09,127.64,125.95,127.4,213481,0
2012-02-23,127.5,128.03,126.59,127.76,193956,0
2012-02-24,127.33,128.16,127.14,127.62,151885,0
2012-02-27,125.79,127.07,125.25,126.43,130710,0
2012-02-28,128.56,129.17,127.94,128.13,201813,0
2012-02-29,128.45,129.05,127.45,127.69,159523,0
2012-03-01,128.35,129.55,128.3,129.22,195090,0
2012-03-02,128.62,129.12,126.78,127.57,302116,0
2012-03-05,125.94,125.98,123.41,124.48,236854,0
2012-03-06,121.38,121.55,119.43,119.98,312267,0
2012-03-07,122.28,122.74,121.57,122.42,239286,0
2012-03-08,124.49,125.24,123.86,125.08,166875,0
2012-03-09,126.31,126.39,125.3,125.51,188272,0
2012-03-12,125.64,126.04,124.85,125.8,177274,0
2012-03-13,127.32,130.04,127.28,129.94,245706,0
2012-03-14,127.71,127.76,124.99,125.65,232975,0
2012-03-15,125.92,126.47,124.93,125.93,137706,0
2012-03-16,125.39,125.84,124.41,125.67,168327,0
2012-03-19,125.05,125.72,124.73,124.9,275699,0
2012-03-20,122.39,122.4,121.29,121.87,219940,0
2012-03-21,122.18,122.78,121.38,122.3,125464,0
2012-03-22,120.26,120.39,119.2,119.52,154619,0
2012-03-23,120.68,121.31,119.6,121.02,148153,0
2012-03-26,122.28,122.66,121.6,122.4,290720,0
2012-03-27,122.98,123.19,121.92,122.07,110583,0
2012-03-28,119.94,119.99,117.14,118.07,337509,0
2012-03-29,116.39,117.52,115.5,117.09,265944,0
2012-03-30,119.85,120,118.96,119.44,212193,0
2012-04-02,118.91,121.19,118.49,120.45,178158,0
2012-04-03,121.36,121.48,120.17,120.99,140213,0
2012-04-04,119.23,119.77,118.61,119.43,127533,0
2012-04-05,119.55,120.3,119.04,119.75,55827,0
2012-04-09,118.02,119.19,117.34,118.87,94106,0
2012-04-10,118.91,118.91,116.28,116.67,190586,0
2012-04-11,118,118.09,117.45,117.78,155447,0
2012-04-12,118.84,121.17,118.56,120.95,208299,0
2012-04-13,120.46,120.54,119.16,119.63,148958,0
2012-04-16,120.89,121.29,119.29,120,176235,0
2012-04-17,121.07,122.17,120.54,121.7,166200,0
2012-04-18,122.94,124.23,122.6,123.14,165506,0
2012-04-19,124.13,125.24,123.45,124.32,175346,0
2012-04-20,124.9,125.13,124.19,124.25,112646,0
2012-04-23,121.78,122.3,120.96,121.85,189295,0
2012-04-24,122.18,122.79,121.53,122.29,209212,0
2012-04-25,121.97,122.77,121.19,122.22,165681,0
2012-04-26,123.46,126.3,123.46,126.22,239234,0
2012-04-27,127.51,128.01,126.78,127.41,216233,0
2012-04-30,127.73,127.97,126.25,126.49,219155,0
2012-05-01,126.9,128.99,126.65,128.35,214070,0
2012-05-02,127.13,127.86,126.93,127.6,151837,0
2012-05-03,126.91,126.98,124.23,125.34,163120,0
2012-05-04,123.53,123.61,122.35,122.8,256582,0
2012-05-07,121.08,121.75,120.87,121.45,133614,0
2012-05-08,119.4,119.76,118.08,119.24,226518,0
2012-05-09,116.66,116.96,115.41,115.85,655530,0
2012-05-10,115.31,116.43,115.26,115.53,238643,0
2012-05-11,114.17,115.99,113.75,114.66,218778,0
2012-05-14,112.21,112.4,111.13,111.52,221382,0
2012-05-15,113.91,114.39,113.06,113.33,267214,0
2012-05-16,112.02,113.07,111.1,111.1,190422,0
2012-05-17,110.71,111.19,108.84,108.93,177513,0
2012-05-18,110.34,110.81,108.75,109.36,191208,0
2012-05-21,110.34,112.6,110.26,112.48,229746,0
2012-05-22,112.01,112.48,110.61,111.09,184254,0
2012-05-23,110.23,110.93,108.98,110.78,89172,0
2012-05-24,110.81,111.12,109.3,109.8,234283,0
2012-05-25,110.02,110.92,109.72,109.94,160464,0
2012-05-29,112.08,112.93,111.42,112.2,151542,0
2012-05-30,109.25,109.63,108.71,108.78,116649,0
2012-05-31,109.39,109.64,107.83,109.13,153933,0
2012-06-01,107.35,108.64,107.34,108.44,262113,0
2012-06-04,108.94,109.46,108.02,108.94,219248,0
2012-06-05,107.74,108.92,107.19,108.25,210098,0
2012-06-06,109.88,111.8,109.88,111.74,118807,0
2012-06-07,114.52,115.05,112.44,112.74,249864,0
2012-06-08,112.67,112.97,111.62,112.11,108083,0
2012-06-11,114.61,114.87,113.22,113.33,235186,0
2012-06-12,114.76,115.74,114.02,115.6,182240,0
2012-06-13,114.91,115.85,113.99,114.25,148478,0
2012-06-14,114.33,115.62,113.78,115.01,179727,0
2012-06-15,116.42,117.53,115.56,117.2,326803,0
2012-06-18,116.61,117.9,116.2,117.87,166707,0
2012-06-19,118.43,119.79,118.3,119.4,205945,0
2012-06-20,119.23,119.97,118.24,118.96,178531,0
2012-06-21,118.07,118.07,113.54,113.61,226989,0
2012-06-22,113.95,114,112.73,113.76,163006,0
2012-06-25,111.81,111.81,109.88,110.68,219712,0
2012-06-26,111.3,111.3,109.96,111.03,146823,0
2012-06-27,109.74,110.09,108.59,109.72,198166,0
2012-06-28,107.88,108.79,107.65,108.49,176288,0
2012-06-29,111.36,111.99,110.53,111.77,262432,0
2012-07-02,111.58,112.03,110.79,111.9,246838,0
2012-07-03,111.32,113.11,111.32,112.35,118147,0
2012-07-05,111.55,111.55,110.29,111.09,157049,0
2012-07-06,109.49,109.66,108.82,109.08,111630,0
2012-07-09,106.33,106.65,105.82,106.31,196450,0
2012-07-10,106.87,106.87,104.32,104.64,168066,0
2012-07-11,105.27,106.25,105.27,105.64,187584,0
2012-07-12,103.84,104.55,103.1,104.34,173452,0
2012-07-13,103.64,104.66,103.64,104.32,150559,0
2012-07-16,104.8,105.52,104.5,105.15,101198,0
2012-07-17,106.64,107.9,105.88,107.78,162024,0
2012-07-18,106.24,107.88,106.2,107.43,262474,0
2012-07-19,108.21,109.17,107.68,109.07,323576,0
2012-07-20,108.14,108.63,107.62,108.28,92186,0
2012-07-23,105.74,106.94,105.07,106.78,204428,0
2012-07-24,106.11,106.13,104.44,105.4,101437,0
2012-07-25,104.7,104.74,103.31,104,122997,0
2012-07-26,105.85,107.03,105.49,106.65,127216,0
2012-07-27,106.76,108.34,106.22,108.07,172919,0
2012-07-30,107.12,107.56,106.66,106.83,108520,0
2012-07-31,107.85,108.44,107.64,108.16,152667,0
2012-08-01,109.52,109.72,107.53,108.69,354192,0
2012-08-02,106.37,106.8,105.34,105.58,234744,0
2012-08-03,106.39,107.53,106.39,107.49,192217,0
2012-08-06,107.22,108.38,107.22,107.43,115455,0
2012-08-07,108.06,109.16,107.9,108.34,217504,0
2012-08-08,109.05,109.4,108.18,108.48,196527,0
2012-08-09,108.8,110.34,108.8,110.09,137382,0
2012-08-10,109.88,110.52,109.07,110.42,130915,0
2012-08-13,108.9,109.19,108.2,108.71,171369,0
2012-08-14,109.36,109.53,108.31,108.71,107411,0
2012-08-15,108.29,108.88,108.2,108.68,64839,0
2012-08-16,108.61,110.27,108.54,110.01,165652,0
2012-08-17,110.34,110.8,109.6,110.15,63573,0
2012-08-20,109.9,111.04,109.85,110.44,83887,0
2012-08-21,110.1,110.45,108.93,108.93,125834,0
2012-08-22,107.87,108.18,106.44,107.57,140545,0
2012-08-23,106.96,107.74,106.13,106.38,132781,0
2012-08-24,107.01,107.83,106.49,107.54,141043,0
2012-08-27,106.38,106.57,104.75,105.43,308181,0
2012-08-28,105.13,105.44,104.77,105.29,107857,0
2012-08-29,105.64,105.66,105.09,105.2,105999,0
2012-08-30,104.94,105.49,104.73,105.19,170834,0
2012-08-31,105.99,106.33,105.3,106.01,358475,0
2012-09-04,104.85,104.86,103.57,103.86,189496,0
2012-09-05,103.98,103.98,102.52,103.19,184430,0
2012-09-06,103.57,105.15,103.55,104.87,171215,0
2012-09-07,106.32,107.03,105.85,106.2,242177,0
2012-09-10,106.63,107.48,105.35,105.44,182394,0
2012-09-11,107.05,107.82,106.92,107.82,232181,0
2012-09-12,108.8,109.3,108.61,109.08,155430,0
2012-09-13,108.66,111.65,108.32,111.12,214057,0
2012-09-14,112.57,116.31,112.57,113.99,387850,0
2012-09-17,113.62,113.82,112.35,112.6,138228,0
2012-09-18,113.08,113.19,112.27,112.87,93349,0
2012-09-19,115.77,115.96,114.89,115.06,291735,0
2012-09-20,113.84,114.5,113.29,113.99,144282,0
2012-09-21,115.96,116.08,115.21,115.56,212523,0
2012-09-24,114.87,114.93,114.26,114.77,104386,0
2012-09-25,115.44,115.69,113.88,113.93,139884,0
2012-09-26,113.52,113.52,112.45,112.86,154506,0
2012-09-27,114.97,115.77,114.45,115.69,186832,0
2012-09-28,114.84,115.07,113.81,113.82,120088,0
2012-10-01,114.67,115.97,114.6,114.94,113089,0
2012-10-02,115.38,115.68,114.46,115.24,64219,0
2012-10-03,114.4,114.51,113.33,113.52,98177,0
2012-10-04,113.77,114.68,113.19,114.32,78249,0
2012-10-05,115.81,116.21,114.49,114.81,99275,0
2012-10-08,113.19,113.68,112.98,113.46,100053,0
2012-10-09,115.26,115.56,114.28,114.47,90656,0
2012-10-10,115.49,115.61,114.99,115.51,119405,0
2012-10-11,118.32,118.65,117.58,117.86,183604,0
2012-10-12,117.99,118.14,116.86,117.22,60778,0
2012-10-15,118.85,119.81,118.25,119.61,200540,0
2012-10-16,121.93,122.47,121.39,122.06,247922,0
2012-10-17,123.05,123.7,122.11,123.6,288071,0
2012-10-18,124.71,125.79,124.15,124.44,224675,0
2012-10-19,125.45,125.5,123.52,123.98,199376,0
2012-10-22,124.22,124.22,122.91,123.84,132595,0
2012-10-23,122.05,122.27,121.16,121.51,93012,0
2012-10-24,121.76,122.03,120.7,120.88,106789,0
2012-10-25,121.32,122.03,120.84,121.58,185824,0
2012-10-26,120.69,121.36,120.17,120.2,75459,0
2012-10-31,119.97,120.97,119.24,119.61,128153,0
2012-11-01,119.66,121.02,119.04,120.25,156585,0
2012-11-02,121.62,121.62,119.88,120.11,90929,0
2012-11-05,119.7,120.5,119.35,120.33,77834,0
2012-11-06,120.7,121.59,120.35,121.36,82557,0
2012-11-07,119.74,119.75,118.29,119.1,150628,0
2012-11-08,117.7,118.68,116.29,116.59,190789,0
2012-11-09,115.76,117.27,115.51,116.7,106222,0
2012-11-12,117.34,118.2,117.25,117.88,74245,0
2012-11-13,115.74,116.19,115.03,115.23,111168,0
2012-11-14,115.57,116.58,114.94,115.27,103522,0
2012-11-15,114.74,115.32,114.06,114.65,72499,0
2012-11-16,114.93,115.09,113.7,115.09,144130,0
2012-11-19,116.61,117.71,116.53,117.71,121821,0
2012-11-20,115.94,116.11,115.23,116.03,101132,0
2012-11-21,116.12,116.18,115.35,115.73,105190,0
2012-11-23,116.67,117.19,116.45,117.19,61750,0
2012-11-26,116.54,116.56,115.41,115.85,122330,0
2012-11-27,116.28,116.46,115.47,116.04,102262,0
2012-11-28,114.96,115.69,114.67,115.69,180235,0
2012-11-29,116.02,116.28,115.05,115.63,140627,0
2012-11-30,117.44,117.95,117.14,117.32,156308,0
2012-12-03,116.91,117.18,115.9,116.23,114925,0
2012-12-04,117.21,118.08,117.02,117.11,59735,0
2012-12-05,119.31,120.97,119.31,120.54,152892,0
2012-12-06,120.68,121.12,120.17,120.92,93391,0
2012-12-07,121.81,121.96,121.18,121.6,88209,0
2012-12-10,121.74,121.76,121.07,121.5,98320,0
2012-12-11,121.71,122.24,121.44,121.56,91887,0
2012-12-12,122.31,123.26,122.05,122.26,85749,0
2012-12-13,122.33,122.6,121.04,121.55,220922,0
2012-12-14,123.45,123.45,122.89,123.29,252938,0
2012-12-17,123.34,123.54,122.72,123.49,193386,0
2012-12-18,123.19,123.96,122.64,123.96,171020,0
2012-12-19,124.66,124.79,123.84,123.87,144862,0
2012-12-20,124.95,125.63,124.75,125.62,106366,0
2012-12-21,124.83,125.67,124.83,125.17,178243,0
2012-12-24,125.03,125.03,123.33,123.34,64798,0
2012-12-26,123.91,125.67,123.91,125.03,171701,0
2012-12-27,125.2,125.53,124.14,124.92,79070,0
2012-12-28,123.96,124.9,123.87,124.23,74472,0
2012-12-31,124.51,126.83,124.51,126.68,100197,0
2013-01-02,127.63,128.54,127.55,128.48,211047,0
2013-01-03,128.52,129.25,127.69,128.49,94753,0
2013-01-04,127.38,128.35,127.22,128.35,59914,0
2013-01-07,126.31,126.32,125.52,125.93,85046,0
2013-01-08,124.44,124.56,123.79,124.49,125408,0
2013-01-09,124.44,125.1,124.31,124.96,70130,0
2013-01-10,124.96,125.48,124.44,125.4,50577,0
2013-01-11,124.22,124.4,124,124.29,72471,0
2013-01-14,124.56,125.19,124.52,125,69622,0
2013-01-15,123.85,124.53,123.51,124.35,75640,0
2013-01-16,124.06,125.51,123.82,125.12,142303,0
2013-01-17,125.4,125.98,125.02,125.68,112538,0
2013-01-18,126.52,127.2,126.17,127.14,87768,0
2013-01-22,126.91,127.38,126.48,127.35,176351,0
2013-01-23,126.56,127.01,126.26,126.3,51120,0
2013-01-24,126.2,127.56,126.2,126.95,77089,0
2013-01-25,126.1,126.52,125.51,126.04,86201,0
2013-01-28,126.18,126.25,124.96,125.14,57242,0
2013-01-29,125.58,127.1,125.47,126.98,72620,0
2013-01-30,126.77,126.77,125.41,125.85,98065,0
2013-01-31,125.4,125.93,125,125.3,77587,0
2013-02-01,126.72,126.74,126.03,126.74,81732,0
2013-02-04,123.73,123.81,120.56,120.7,287370,0
2013-02-05,121.08,122.07,120.79,122.06,137794,0
2013-02-06,120.34,121.45,120.2,121.45,100392,0
2013-02-07,121.97,122.14,120.36,121.07,111465,0
2013-02-08,120.44,121.2,120.15,121.06,73249,0
2013-02-11,121.13,121.13,119.83,120.32,49672,0
2013-02-12,120.54,120.85,119.83,120.7,54642,0
2013-02-13,120.48,121.02,120.48,120.92,48530,0
2013-02-14,120.81,121.04,120.36,120.83,40947,0
2013-02-15,120.94,121.01,120.31,120.6,41281,0
2013-02-19,119.31,119.96,119.31,119.82,165227,0
2013-02-20,121.42,121.62,120.2,120.2,104896,0
2013-02-21,120.37,120.55,119.09,119.9,100656,0
2013-02-22,121.63,121.81,120.83,121.81,97832,0
2013-02-25,121.97,122.46,119.7,119.7,111220,0
2013-02-26,120.53,120.75,119.4,120.35,74290,0
2013-02-27,119.8,121.92,119.65,121.71,81564,0
2013-02-28,121.38,121.65,120.68,120.7,69599,0
2013-03-01,119.26,119.77,118.55,119.72,89880,0
2013-03-04,118.21,118.45,117.23,117.73,120802,0
2013-03-05,119.17,119.82,119.07,119.72,130049,0
2013-03-06,120.39,121.59,120.39,121.28,124317,0
2013-03-07,121.08,122.01,121.08,121.38,71932,0
2013-03-08,122.84,123.05,121.59,122.66,203235,0
2013-03-11,123.04,123.45,122.96,123.32,90761,0
2013-03-12,123.09,123.19,121.58,121.96,144278,0
2013-03-13,121.46,121.46,120.71,121.14,86931,0
2013-03-14,121.55,121.78,121.28,121.72,53195,0
2013-03-15,119.74,120.22,119.42,119.54,96361,0
2013-03-18,118.5,119.31,118.5,118.66,101523,0
2013-03-19,118.22,118.22,116.94,117.5,91031,0
2013-03-20,118.63,118.78,117.86,118.78,137360,0
2013-03-21,117.48,118.38,116.42,116.42,116610,0
2013-03-22,116.6,116.77,115.94,116.24,142298,0
2013-03-25,115.51,115.77,114.27,114.89,250029,0
2013-03-26,115.65,116.53,115.6,116.44,118996,0
2013-03-27,115.45,116.41,115.1,116.27,174864,0
2013-03-28,115.82,116.43,115.53,116.16,79346,0
2013-04-01,116.01,116.01,114.59,114.96,71586,0
2013-04-02,116.87,116.91,115.88,116.21,130650,0
2013-04-03,116.33,116.64,113.89,114.05,118210,0
2013-04-04,114.64,114.96,113.92,114.65,132047,0
2013-04-05,110.75,112.76,110.03,112.47,117573,0
2013-04-08,112.28,112.72,111.75,112.6,94203,0
2013-04-09,113.02,114.54,112.97,113.92,76880,0
2013-04-10,114.21,114.67,113.5,114.34,77752,0
2013-04-11,113.21,113.84,112.98,113.01,68603,0
2013-04-12,112.1,112.31,110.87,111.76,68819,0
2013-04-15,109.7,109.7,107.51,107.51,180747,0
2013-04-16,108,109.14,107.63,109.05,154878,0
2013-04-17,106.25,106.64,105.07,105.64,164492,0
2013-04-18,106.27,106.75,105.6,106.06,355611,0
2013-04-19,107.21,108.69,106.92,108.66,284674,0
2013-04-22,108.67,108.69,107.89,108.69,82863,0
2013-04-23,107.66,109.28,107.21,108.56,138489,0
2013-04-24,108.14,109.69,107.75,109.46,112404,0
2013-04-25,109.7,112.18,109.7,111.75,90365,0
2013-04-26,111.89,112.64,110.48,111.15,123025,0
2013-04-29,112.16,112.3,111.37,112.16,103897,0
2013-04-30,111.88,112.77,111.16,112.66,96612,0
2013-05-01,112.46,112.46,110.68,110.69,68029,0
2013-05-02,109.93,110.87,109.12,110.67,62562,0
2013-05-03,109.55,110.33,109.04,110.1,95914,0
2013-05-06,110.27,111.33,110.16,111.19,39015,0
2013-05-07,113.5,114.21,113.19,113.7,82312,0
2013-05-08,115.24,116.34,114.76,116.34,124131,0
2013-05-09,116.48,116.48,115.09,115.53,105116,0
2013-05-10,115.76,115.82,114.76,115.31,100924,0
2013-05-13,114.5,114.6,113.16,113.49,96441,0
2013-05-14,112.99,113.87,112.82,113.56,87698,0
2013-05-15,113.38,113.57,112.84,113.38,57923,0
2013-05-16,111.6,111.85,110.72,110.96,82064,0
2013-05-17,111.43,112.03,111.14,111.78,103284,0
2013-05-20,112.07,113.19,112.04,113.03,69102,0
2013-05-21,111.8,112.8,111.4,112.07,80651,0
2013-05-22,110.98,111.39,109.09,109.37,134189,0
2013-05-23,106.95,108.47,106.41,107.58,147440,0
2013-05-24,107.2,107.48,106.08,106.7,182135,0
2013-05-28,108.35,108.58,107.27,107.66,169033,0
2013-05-29,106.77,107.33,106.28,106.5,86823,0
2013-05-30,106.33,106.86,106.08,106.65,89872,0
2013-05-31,105.38,105.44,103.53,103.53,149558,0
2013-06-03,103.9,104.94,103.68,104.76,101427,0
2013-06-04,105.73,105.84,104.2,105.04,107718,0
2013-06-05,103.84,104.05,102.6,102.65,119391,0
2013-06-06,103.04,103.43,101.95,103.43,130465,0
2013-06-07,102.82,103.81,102.13,103.09,100308,0
2013-06-10,101.68,101.92,100.87,101.13,118151,0
2013-06-11,99.362,100.08,98.957,99.48,117247,0
2013-06-12,99.88,99.94,98.425,98.711,90154,0
2013-06-13,96.88,98.77,96.744,98.494,171702,0
2013-06-14,96.148,96.252,94.531,94.636,290730,0
2013-06-17,98.228,98.445,97.19,97.959,169493,0
2013-06-18,98.622,99.184,98.494,99.076,118671,0
2013-06-19,97.665,97.675,95.289,95.317,230224,0
2013-06-20,94.484,94.54,91.642,92.236,375816,0
2013-06-21,92.989,93.257,91.305,92.622,289334,0
2013-06-24,90.16,91.321,88.856,90.815,396839,0
2013-06-25,92.3,92.455,91.13,91.689,171765,0
2013-06-26,92.137,92.612,91.075,92.265,90564,0
2013-06-27,92.283,93.342,92.1,92.699,131176,0
2013-06-28,96.764,99.49,95.954,99.056,1190306,0
2013-07-01,99.263,99.57,97.44,98.455,327705,0
2013-07-02,101.28,101.82,100.14,100.89,423402,0
2013-07-03,101.57,102.16,100.35,101.58,306162,0
2013-07-05,102.19,102.24,100.56,101.87,193650,0
2013-07-08,102.68,102.93,101.72,102.03,227966,0
2013-07-09,103.43,104.09,103.06,103.52,229071,0
2013-07-10,104.18,104.64,103.57,104.07,293080,0
2013-07-11,107.36,108.02,106.54,107.91,342675,0
2013-07-12,106.46,106.62,105.25,106.19,244493,0
2013-07-15,106.1,106.22,104.99,105.34,82513,0
2013-07-16,105.47,105.63,104.69,105.38,133132,0
2013-07-17,106.18,106.5,105.78,106.12,101143,0
2013-07-18,106.86,107.26,106.25,106.92,113715,0
2013-07-19,106.86,107.1,106.07,106.2,154717,0
2013-07-22,106.75,107.54,106.72,107.47,124421,0
2013-07-23,108.83,109,107.84,108.56,126388,0
2013-07-24,107.27,107.48,104.91,105.76,220598,0
2013-07-25,105.76,106.45,105.27,106.32,100091,0
2013-07-26,106.24,106.44,104.73,106.44,85987,0
2013-07-29,105.77,105.8,104.69,104.91,76122,0
2013-07-30,105.98,106.38,104.19,104.7,282403,0
2013-07-31,104.62,104.99,103.57,104.34,102467,0
2013-08-01,105.52,106.7,105.17,106.61,166662,0
2013-08-02,106.12,106.13,105.01,105.48,165846,0
2013-08-05,105.14,105.14,104.14,104.55,120947,0
2013-08-06,104.15,104.15,102.52,103.09,226328,0
2013-08-07,101.77,102.01,100.91,101.42,126376,0
2013-08-08,101.43,103.19,101.02,102.83,142027,0
2013-08-09,102.48,103.45,102.01,103.16,139479,0
2013-08-12,105.28,105.91,105.02,105.42,172660,0
2013-08-13,106.83,107.38,106.55,107.21,164007,0
2013-08-14,107.22,107.4,106.34,106.96,103954,0
2013-08-15,105.99,106.39,104.37,105.84,215496,0
2013-08-16,104.65,104.8,103.8,104.2,219225,0
2013-08-19,103.49,103.72,102.32,102.42,101867,0
2013-08-20,100.05,101.35,99.47,100.18,204918,0
2013-08-21,99.76,100.43,98.445,98.967,121613,0
2013-08-22,100.05,100.11,97.841,98.435,348748,0
2013-08-23,98.75,99.214,97.685,97.871,273588,0
2013-08-26,99.63,100.61,99.46,100.01,277863,0
2013-08-28,95.166,97.336,94.228,96.501,467023,0
2013-08-29,96.687,97.257,95.917,96.165,169286,0
2013-08-30,96.744,97.792,96.128,97.374,154216,0
2013-09-03,98.504,99.421,98.056,99.411,206780,0
2013-09-04,99.78,101.03,99.362,100.04,150775,0
2013-09-05,101.94,102.35,101.51,101.77,192663,0
2013-09-06,103.33,103.97,102.34,103.02,196382,0
2013-09-09,103.74,104.23,103.08,104.23,125807,0
2013-09-10,104.44,104.77,103.55,104.7,147209,0
2013-09-11,101.9,101.9,100.78,101.17,222505,0
2013-09-12,102.5,102.57,101.23,101.5,98875,0
2013-09-13,101.62,102.86,101.62,102.76,165169,0
2013-09-16,104.14,104.56,102.91,103.05,225268,0
2013-09-17,103.49,103.93,102.76,103.04,133178,0
2013-09-18,103.65,105.43,102.87,105.36,158555,0
2013-09-19,105.37,105.37,102.74,104.15,410160,0
2013-09-20,104.86,105.28,102.18,102.49,365106,0
2013-09-23,103.69,103.93,103.04,103.5,171027,0
2013-09-24,102.71,103.15,102.03,102.07,79273,0
2013-09-25,102.4,102.41,101.4,101.59,72658,0
2013-09-26,101.93,102.41,101.47,102.29,119052,0
2013-09-27,102.04,102.86,101.94,102.57,83089,0
2013-09-30,101.03,101.17,100.4,100.54,397982,0
2013-10-01,100.68,102.07,100.62,101.92,77921,0
2013-10-02,100.81,101.72,100.67,101.53,109036,0
2013-10-03,102.04,102.37,100.68,101.21,83918,0
2013-10-04,101.62,102.15,101.09,102.15,53897,0
2013-10-07,101.03,102.31,100.67,101.51,83567,0
2013-10-08,102.9,104.12,102.05,102.23,312235,0
2013-10-09,104.58,104.85,103.62,104.61,233153,0
2013-10-10,104.93,106.79,104.62,106.76,250123,0
2013-10-11,105.76,106.6,105.43,106.2,112441,0
2013-10-14,105.18,107.29,105.18,106.83,137397,0
2013-10-15,106.19,106.93,105.6,105.63,137983,0
2013-10-16,107.38,108.11,106.91,107.96,152966,0
2013-10-17,106.34,107.13,106.02,107.05,153421,0
2013-10-18,107.32,108.22,107.32,108.08,99671,0
2013-10-21,106.96,107.46,106.51,107.03,129846,0
2013-10-22,107.93,108.65,107.69,108.32,83733,0
2013-10-23,105.77,106.3,105.29,105.74,184664,0
2013-10-24,105.05,105.05,103.94,104.46,141411,0
2013-10-25,103.41,104.43,102.74,103.97,171074,0
2013-10-28,103.99,104.39,103.27,103.87,169472,0
2013-10-29,105.24,105.24,102.97,104.05,171653,0
2013-10-30,105.81,106.4,104.94,105.57,146344,0
2013-10-31,105.3,105.3,103.56,103.56,165227,0
2013-11-01,103.28,103.81,102.81,103.72,179148,0
2013-11-04,104.14,104.21,102.58,103.58,158822,0
2013-11-05,103.83,103.83,101.73,101.79,237815,0
2013-11-06,100.91,102.75,100.91,101.78,155120,0
2013-11-07,102.23,102.23,100.12,100.36,155917,0
2013-11-08,101.42,101.73,100.86,101.66,153227,0
2013-11-11,102.97,103.25,102.41,103.04,132412,0
2013-11-12,102.62,102.86,101.3,101.54,86709,0
2013-11-13,100.16,101.27,100.15,101.1,81400,0
2013-11-14,101.48,102.12,100.68,101.85,90984,0
2013-11-15,104.13,107.09,104.13,106.89,383973,0
2013-11-18,109.68,110.96,109.04,110.34,350237,0
2013-11-19,111.58,112.78,111.55,112.4,355804,0
2013-11-20,113.07,113.35,112.02,112.4,181551,0
2013-11-21,111.92,112.07,111.13,111.94,217184,0
2013-11-22,111.37,112.13,110.85,111.78,147898,0
2013-11-25,110.28,110.28,108.51,108.97,153765,0
2013-11-26,108.84,108.84,107.8,108.33,106614,0
2013-11-27,108.74,109.21,108.14,108.88,75639,0
2013-11-29,108.94,109.64,108.19,108.86,66797,0
2013-12-02,108.6,108.78,107.45,107.58,97207,0
2013-12-03,106.83,106.83,106.09,106.7,111243,0
2013-12-04,105.62,106.64,104.73,105.46,112479,0
2013-12-05,106.62,106.78,105.74,105.94,115460,0
2013-12-06,107.97,109.18,107.75,108.89,135684,0
2013-12-09,107.52,107.52,106.91,107.04,81572,0
2013-12-10,105.94,106.88,105.86,106.44,185775,0
2013-12-11,103.92,104.01,101.81,101.81,425698,0
2013-12-12,102.03,102.12,101.22,101.78,144731,0
2013-12-13,102.32,102.99,101.96,102.41,80405,0
2013-12-16,102,102.86,101.51,102.19,124853,0
2013-12-17,100.99,101.04,99.6,99.91,311429,0
2013-12-18,101.37,101.86,99.46,101.83,266031,0
2013-12-19,99.97,100.6,99.263,100.16,121104,0
2013-12-20,99.9,100.63,99.48,99.52,211694,0
2013-12-23,99.85,100.57,99.52,99.64,109660,0
2013-12-24,100.18,100.79,100.02,100.27,46210,0
2013-12-26,99.97,100.39,99.56,100.09,108379,0
2013-12-27,100.33,100.61,99.86,100.6,137211,0
2013-12-30,100.22,100.98,99.81,100.33,116665,0
2013-12-31,100.35,100.62,99.65,100.34,222290,0
2014-01-02,99.82,99.82,98.593,98.612,197437,0
2014-01-03,97.685,97.685,96.91,97.528,240902,0
2014-01-06,96.396,96.677,95.269,95.619,275971,0
2014-01-07,95.648,96.501,95.269,95.726,274223,0
2014-01-08,96.099,96.099,94.408,95.081,308249,0
2014-01-09,94.882,94.882,93.528,94.124,259334,0
2014-01-10,94.436,95.81,94.331,95.408,135918,0
2014-01-13,94.72,95.004,93.714,93.769,186711,0
2014-01-14,94.171,95.126,93.714,94.957,197750,0
2014-01-15,94.72,95.004,94.049,94.626,186801,0
2014-01-16,94.843,95.014,94.209,94.36,116679,0
2014-01-17,95.408,95.86,94.636,94.645,192375,0
2014-01-21,95.514,95.514,94.331,95.033,111795,0
2014-01-22,94.757,95.706,94.408,95.402,126411,0
2014-01-23,93.667,94.013,91.707,92.465,364917,0
2014-01-24,92.347,92.347,91.158,91.249,305010,0
2014-01-27,91.204,91.789,90.528,91.23,348490,0
2014-01-28,90.966,91.679,90.764,91.058,220105,0
2014-01-29,89.364,89.686,88.03,88.835,453966,0
2014-01-30,88.67,88.899,88.104,88.616,147021,0
2014-01-31,87.691,88.607,87.4,87.691,222311,0
2014-02-03,87.976,88.233,86.631,86.631,458441,0
2014-02-04,86.861,88.159,86.659,87.691,256856,0
2014-02-05,87.409,88.37,86.77,87.73,211800,0
2014-02-06,87.921,89.056,87.892,88.662,188347,0
2014-02-07,89.118,89.731,89.047,89.348,262577,0
2014-02-10,90.464,90.865,89.833,90.362,281926,0
2014-02-11,91.36,93.482,91.177,93.212,404129,0
2014-02-12,93.836,94.171,93.342,93.499,205571,0
2014-02-13,91.908,93.081,91.807,92.856,118016,0
2014-02-14,92.53,93.631,92.002,93.248,110026,0
2014-02-18,93.435,93.574,92.511,93.063,133938,0
2014-02-19,92.856,95.392,92.856,94.664,434029,0
2014-02-20,96.08,96.453,95.327,96.376,286737,0
2014-02-21,95.82,96.003,95.456,95.628,191855,0
2014-02-24,93.351,94.258,93.156,94.004,211805,0
2014-02-25,93.351,93.417,92.455,92.694,179527,0
2014-02-26,94.322,94.331,93.519,93.845,122270,0
2014-02-27,95.504,96.734,95.24,96.511,256703,0
2014-02-28,96.501,97.033,96.089,96.56,350364,0
2014-03-03,94.994,96.272,94.994,96.003,311098,0
2014-03-04,97.587,97.782,96.91,97.587,382323,0
2014-03-05,95.126,95.494,94.577,95.408,292741,0
2014-03-06,95.658,96.463,95.408,95.937,141504,0
2014-03-07,96.089,96.185,94.692,95.456,168379,0
2014-03-10,94.134,94.702,92.82,94.124,331314,0
2014-03-11,93.49,93.603,91.525,91.815,296221,0
2014-03-12,91.433,91.815,90.902,91.725,135665,0
2014-03-13,91.031,91.075,89.056,89.667,246081,0
2014-03-14,90.117,90.82,89.649,90.089,147464,0
2014-03-17,90.537,91.286,90.389,91.058,248433,0
2014-03-18,90.783,91.533,90.481,91.177,245288,0
2014-03-19,90.426,91.451,89.758,90.317,150781,0
2014-03-20,91.725,91.725,90.06,91.058,145488,0
2014-03-21,93.464,95.438,93.425,94.124,530889,0
2014-03-24,97.19,97.645,96.802,97.15,271945,0
2014-03-25,97.374,98.524,97.374,98.228,231250,0
2014-03-26,98.622,99.184,98.376,98.494,204084,0
2014-03-27,99.253,99.97,99.145,99.56,185825,0
2014-03-28,99.85,101.3,99.8,100.76,204888,0
2014-03-31,100.03,100.12,99.194,99.204,182013,0
2014-04-01,100.7,101.54,100.7,101.42,226130,0
2014-04-02,100.98,101.47,100.54,101.35,170327,0
2014-04-03,100.94,101.12,100.14,100.99,157183,0
2014-04-04,103.55,104.72,102.46,102.67,379186,0
2014-04-07,102.59,102.84,101.98,102.24,118006,0
2014-04-08,103.13,104.23,102.44,102.84,145749,0
2014-04-09,103.1,103.26,102.05,102.98,90359,0
2014-04-10,104.7,105.84,104.12,104.16,250550,0
2014-04-11,103.33,104.98,103.33,104.44,258248,0
2014-04-14,105.14,105.53,104.31,104.68,107661,0
2014-04-15,102.54,102.8,101.27,101.98,140833,0
2014-04-16,103.28,104.19,102.7,103.78,179584,0
2014-04-17,103.79,103.97,103.28,103.49,121201,0
2014-04-21,103.61,103.61,102.41,102.68,209096,0
2014-04-22,103.64,103.76,102.63,102.99,235896,0
2014-04-23,103.32,103.75,102.98,103.31,121475,0
2014-04-24,104.23,104.23,102.6,102.81,93683,0
2014-04-25,103.32,103.6,102.9,103.49,136332,0
2014-04-28,104.95,106.1,104.57,105.69,252292,0
2014-04-29,105.4,106.22,104.85,104.91,124189,0
2014-04-30,105.68,106.13,105.14,105.43,113708,0
2014-05-01,105.43,105.94,104.81,105.86,119190,0
2014-05-02,105.55,105.57,104.73,105.42,121829,0
2014-05-05,103.28,103.34,102.24,102.52,287342,0
2014-05-06,102.95,103.7,102.83,103.13,98512,0
2014-05-07,103.87,104.32,103.37,104.04,75382,0
2014-05-08,105.04,105.14,104.41,104.61,113861,0
2014-05-09,105.14,105.4,104.78,104.93,89077,0
2014-05-12,106.28,107.19,106.19,107.19,252001,0
2014-05-13,108.35,109.03,107.98,108.76,209184,0
2014-05-14,108.35,108.81,107.88,108.13,149845,0
2014-05-15,107.98,108.05,106.7,107.6,107383,0
2014-05-16,108.61,109.03,107.71,108.22,163525,0
2014-05-19,109.52,109.52,108.5,109.02,157981,0
2014-05-20,109.02,109.02,108.14,108.63,106158,0
2014-05-21,109.75,109.86,109.22,109.61,152318,0
2014-05-22,111.08,111.36,110.5,110.93,217314,0
2014-05-23,111.62,111.79,110.52,110.98,178260,0
2014-05-27,111.39,111.39,109.27,110.03,228402,0
2014-05-28,110.87,110.93,110.17,110.54,150537,0
2014-05-29,110.96,111.17,110.57,110.87,144107,0
2014-05-30,111.62,111.65,110.79,110.79,186299,0
2014-06-02,111.6,112.27,111.27,111.87,129593,0
2014-06-03,111.77,112.49,111.57,112.37,204006,0
2014-06-04,111.59,111.65,111.1,111.23,106470,0
2014-06-05,112.38,112.92,111.88,112.73,216004,0
2014-06-06,112.71,113.2,111.99,112.12,162342,0
2014-06-09,112.87,113.55,112.73,113.33,114467,0
2014-06-10,113.7,114.73,113.61,114.64,214057,0
2014-06-11,113.76,113.81,113.2,113.49,87139,0
2014-06-12,113.4,114.28,113.3,113.44,202751,0
2014-06-13,113.87,114.64,113.63,114.58,110377,0
2014-06-16,115.05,115.14,114.44,115.08,97339,0
2014-06-17,114.63,115.2,114.47,115.2,86302,0
2014-06-18,115.36,116.35,114.82,116.32,101432,0
2014-06-19,116.29,116.64,116.29,116.56,80090,0
2014-06-20,116.38,116.62,116.27,116.31,87711,0
2014-06-23,116.37,116.46,115.5,116.36,199758,0
2014-06-24,115.93,116.08,114.94,114.97,128260,0
2014-06-25,114.82,115.73,114.72,115.48,84075,0
2014-06-26,117.49,118.1,117.27,117.65,156724,0
2014-06-27,117.21,117.62,116.22,117.61,87046,0
2014-06-30,117.75,117.87,116.92,116.97,71192,0
2014-07-01,117.79,118.46,117.62,118.29,114891,0
2014-07-02,119.25,119.26,118.8,119.06,104331,0
2014-07-03,118.02,118.74,117.99,118.74,51680,0
2014-07-07,117.84,118.31,116.89,117.32,83846,0
2014-07-08,117.37,117.71,116.1,116.49,124309,0
2014-07-09,115.94,117.07,115.78,117.02,111537,0
2014-07-10,116.51,118.01,115.94,117.66,142417,0
2014-07-11,119.06,119.25,118.65,118.93,99402,0
2014-07-14,120.18,120.98,120.14,120.89,106327,0
2014-07-15,120.8,121.05,119.83,120.63,107623,0
2014-07-16,122.27,122.83,122.03,122.31,105986,0
2014-07-17,121.55,121.88,120.64,120.9,75918,0
2014-07-18,122.47,123,122.25,122.42,87994,0
2014-07-21,122.32,123.45,122.1,123.3,97726,0
2014-07-22,126.16,126.42,125.82,126.37,127347,0
2014-07-23,129.68,130,129.36,129.73,390293,0
2014-07-24,130.51,131.25,130.28,131.08,180889,0
2014-07-25,129.99,129.99,129.22,129.69,182125,0
2014-07-28,128.23,128.55,127.81,128.4,168424,0
2014-07-29,126.42,126.42,123.17,123.84,399286,0
2014-07-30,125.72,126.23,124,124.57,167340,0
2014-07-31,121.86,122.17,120.23,120.24,294579,0
2014-08-01,121.61,122.24,120.62,121.86,181032,0
2014-08-04,122,122.35,120.84,122.27,127105,0
2014-08-05,121.24,121.43,120.27,120.74,81680,0
2014-08-06,120.57,121.39,120.37,120.79,106089,0
2014-08-07,121.98,121.98,120.54,121.25,85634,0
2014-08-08,123.93,124.98,123.6,124.95,154374,0
2014-08-11,127.25,127.38,125.89,126.67,211738,0
2014-08-12,129.48,129.9,129.24,129.71,292304,0
2014-08-13,130.94,131.35,129.33,130.14,330324,0
2014-08-14,128.74,129.28,128.39,129.21,134553,0
2014-08-15,129.47,129.58,128.29,128.88,114396,0
2014-08-18,129.48,130.4,129.29,130.25,107089,0
2014-08-19,130.42,131.21,130.42,130.93,77840,0
2014-08-20,129.06,129.74,128.9,129.69,93132,0
2014-08-21,129.55,129.72,128.8,129.38,76310,0
2014-08-22,129.84,130.32,129.16,129.59,98524,0
2014-08-25,131.83,133.27,131.65,133.22,208777,0
2014-08-26,134.93,135.52,134.85,135.07,152849,0
2014-08-27,136.02,136.02,135.15,135.41,124723,0
2014-08-28,132.01,133.85,130.74,132.48,140670,0
2014-08-29,132.48,132.83,131.84,132.09,149442,0
2014-09-02,134.79,135.11,134.27,134.49,147386,0
2014-09-03,137.83,138.34,137.23,138.05,131907,0
2014-09-04,139.86,140.48,138.51,139.27,142673,0
2014-09-05,138.33,139.23,138.12,139.19,108132,0
2014-09-08,137.88,138.03,137.02,137.66,123541,0
2014-09-09,137.38,137.61,135.98,136.46,140831,0
2014-09-10,133.04,133.53,132.22,133.5,149690,0
2014-09-11,130.19,131.46,129.95,131.01,187790,0
2014-09-12,129.08,129.28,128.13,128.73,180819,0
2014-09-15,128.14,128.63,127.24,127.41,143372,0
2014-09-16,126.6,130.11,126.23,128.42,194144,0
2014-09-17,131.55,131.55,129.95,130.24,160906,0
2014-09-18,129.45,129.45,128.71,129,82321,0
2014-09-19,128.53,128.76,127.06,127.41,125821,0
2014-09-22,125.36,125.46,123.32,123.8,227461,0
2014-09-23,124.16,124.7,123.46,123.63,124410,0
2014-09-24,126.76,128.03,126.25,127.69,136189,0
2014-09-25,126.89,126.92,125.68,126.02,85789,0
2014-09-26,126.25,127.14,126,126.45,59384,0
2014-09-29,122.65,123.02,122.15,122.35,145315,0
2014-09-30,121.65,122.27,121.26,121.72,87025,0
2014-10-01,121.25,121.55,119.17,119.55,189629,0
2014-10-02,119.46,119.86,117.04,119.03,123434,0
2014-10-03,121.6,121.68,120.62,120.82,155669,0
2014-10-06,122.64,123.39,122.18,122.3,97067,0
2014-10-07,122.66,122.66,121.24,121.3,123944,0
2014-10-08,120.77,122.54,119.2,122.42,174638,0
2014-10-09,120.96,120.96,118.84,118.9,193897,0
2014-10-10,117.24,117.66,115.97,116.23,155443,0
2014-10-13,118.02,118.13,115.86,115.92,112582,0
2014-10-14,115.63,116.74,114.88,115.32,141254,0
2014-10-15,112.36,113.19,108.98,112.85,262045,0
2014-10-16,111.68,114.84,111.64,113.95,204267,0
2014-10-17,115.2,115.64,114.45,114.77,201402,0
2014-10-20,114.66,115.47,114.27,115.19,119277,0
2014-10-21,115.13,116.16,114.9,115.91,166627,0
2014-10-22,117.27,118.28,116.05,116.11,161744,0
2014-10-23,117.22,118.13,117.03,117.47,92038,0
2014-10-24,117.22,117.35,116.55,117.05,167513,0
2014-10-27,114.89,115.05,114.27,114.74,180365,0
2014-10-28,116.51,118.39,116.2,118.18,255399,0
2014-10-29,118.4,120.29,117.42,118.56,277154,0
2014-10-30,117.55,118,116.73,117.19,155506,0
2014-10-31,118.41,119.29,118.16,118.88,132079,0
2014-11-03,116.49,116.6,114.51,114.79,167400,0
2014-11-04,116.92,117.27,115.48,116.62,182859,0
2014-11-05,114.31,115.25,113.29,115.24,238712,0
2014-11-06,114.27,114.32,112.39,113.1,221584,0
2014-11-07,112,113.2,111.82,113.2,165686,0
2014-11-10,113.23,113.44,111.42,111.7,136969,0
2014-11-11,110.27,110.31,109.37,110.06,103412,0
2014-11-12,110.41,111.15,109.51,109.74,110853,0
2014-11-13,108.18,108.18,105.99,106.67,268702,0
2014-11-14,107.16,108.54,106.82,108.2,126759,0
2014-11-17,105.66,106.41,105.17,106.12,92204,0
2014-11-18,104.8,104.84,103.99,104.71,124206,0
2014-11-19,104.28,104.91,103.73,104.37,163082,0
2014-11-20,104.47,105.04,104.13,104.81,129039,0
2014-11-21,109.25,110.83,109.25,109.94,303058,0
2014-11-24,109.83,109.91,108.83,108.93,93424,0
2014-11-25,107.4,107.6,105,105.42,188997,0
2014-11-26,106.78,107.78,106.46,107.14,135919,0
2014-11-28,103.43,103.51,100.3,101.37,247408,0
2014-12-01,99.224,100.18,98.642,99.82,265662,0
2014-12-02,100.17,101.44,99.94,100.44,129191,0
2014-12-03,96.89,98.898,96.88,97.724,252921,0
2014-12-04,102.92,104.11,102.72,103.78,240803,0
2014-12-05,105.51,105.89,104.72,105.43,193166,0
2014-12-08,103.38,103.57,100.88,101.16,205761,0
2014-12-09,99.8,100.59,99.52,100.15,170872,0
2014-12-10,98.514,98.957,97.043,97.548,191179,0
2014-12-11,98.484,99.59,97.978,98.086,278612,0
2014-12-12,98.046,98.681,96.272,96.628,211195,0
2014-12-15,100.27,100.93,97.792,98.028,335528,0
2014-12-16,96.677,100.18,96.618,98.494,201034,0
2014-12-17,100.5,105.18,100.41,103.69,453780,0
2014-12-18,104.67,104.67,102.08,103.56,294237,0
2014-12-19,103.41,106.27,102.84,105.88,313520,0
2014-12-22,105.2,106.1,104.65,104.78,203275,0
2014-12-23,105.22,106.84,104.56,106.81,171461,0
2014-12-24,105.32,106.03,104.39,105.38,67289,0
2014-12-26,108.93,109.07,107.26,107.64,149687,0
2014-12-29,107.59,107.71,106.1,106.21,96675,0
2014-12-30,104.16,104.23,103.38,104.08,104933,0
2014-12-31,105.46,105.87,104.38,105.09,124900,0
2015-01-02,105.28,105.73,104.33,104.58,138029,0
2015-01-05,106.02,106.09,103.87,104.33,251648,0
2015-01-06,104.11,104.21,101.44,102.38,260884,0
2015-01-07,105.05,106.83,104.91,106.48,297943,0
2015-01-08,107.94,109.01,107.7,108.21,134256,0
2015-01-09,108.17,108.2,105.92,107.11,126956,0
2015-01-12,106.92,107.19,104.29,104.95,243927,0
2015-01-13,108.25,108.93,105.71,107.85,335530,0
2015-01-14,106.98,107.29,104.88,107.29,208244,0
2015-01-15,108.36,109.1,106.65,106.77,193520,0
2015-01-16,106.24,108.11,106.24,108.03,204237,0
2015-01-20,104.96,105.02,103.85,104.47,213245,0
2015-01-21,104.79,106.73,104.67,106.2,158060,0
2015-01-22,107,107.96,106.3,107.69,138536,0
2015-01-23,108.49,109.67,108.26,108.42,121899,0
2015-01-26,108.32,109.01,107.9,108.85,83070,0
2015-01-27,105.97,106.22,105,105.73,212815,0
2015-01-28,104.73,104.76,102.61,102.66,124562,0
2015-01-29,103.37,103.69,101.59,103.57,162938,0
2015-01-30,102.57,104.18,102.01,102.83,186262,0
2015-02-02,104.43,105.39,103.54,105.04,156361,0
2015-02-03,106.18,108.86,105.74,108.24,255817,0
2015-02-04,108.51,109.59,107.79,108.1,167176,0
2015-02-05,105.69,106.56,105.3,106.4,117719,0
2015-02-06,104.62,105.13,104.13,104.18,128653,0
2015-02-09,105.26,105.92,104.8,105.21,125084,0
2015-02-10,105.42,105.42,103.54,103.95,210300,0
2015-02-11,103.97,103.98,102.98,103.72,114209,0
2015-02-12,104.91,106.17,104.76,105.53,110607,0
2015-02-13,105.51,106.18,105.43,105.89,85339,0
2015-02-17,106.83,108.09,106.64,107.87,183861,0
2015-02-18,109.3,109.65,108.75,109.48,150063,0
2015-02-19,108.44,109.14,107.97,108.08,121956,0
2015-02-20,108.2,108.82,107.88,108.76,104377,0
2015-02-23,107.94,108.33,107.2,107.52,81297,0
2015-02-24,108.12,108.93,107.85,108.3,105201,0
2015-02-25,107.91,108.41,107.68,108.05,63430,0
2015-02-26,109.32,109.58,109.04,109.19,126945,0
2015-02-27,108.93,110.81,108.93,110.23,112458,0
2015-03-02,108.93,109.22,108.45,108.92,125211,0
2015-03-03,107.02,107.6,106.57,107.4,124683,0
2015-03-04,105.05,105.33,103.91,104.96,214421,0
2015-03-05,103.56,104.01,103.26,103.45,125317,0
2015-03-06,102.62,102.62,100.64,101.06,201012,0
2015-03-09,102.15,102.49,101.68,101.82,97761,0
2015-03-10,100.91,100.93,99.77,100.12,122255,0
2015-03-11,100.32,100.35,99.51,99.83,74219,0
2015-03-12,100.62,100.74,99.47,99.66,79497,0
2015-03-13,100.14,100.14,99.145,99.99,116448,0
2015-03-16,100.37,100.37,97.881,98.267,226140,0
2015-03-17,98.602,99.83,98.593,99.57,102196,0
2015-03-18,100.41,103.24,100.07,102.67,213576,0
2015-03-19,102.49,103.05,101.96,102.32,123628,0
2015-03-20,102.32,103.43,102.32,103.15,97128,0
2015-03-23,101.77,102.3,101.19,101.28,106208,0
2015-03-24,100.23,100.32,98.948,99.332,166491,0
2015-03-25,101.46,101.76,100.12,100.45,187288,0
2015-03-26,101.1,101.81,99.59,100.46,146221,0
2015-03-27,102.12,102.18,100.54,100.97,292651,0
2015-03-30,104.03,105.55,104.02,105.29,213470,0
2015-03-31,104.35,105.66,104.33,105.34,147152,0
2015-04-01,105.46,107.21,105.46,106.81,121621,0
2015-04-02,106.71,107.48,106.7,106.9,112543,0
2015-04-06,107.72,109.97,107.72,109.47,145798,0
2015-04-07,109,110.05,108.8,109.63,137276,0
2015-04-08,116.06,117.96,114.83,116.37,434754,0
2015-04-09,121.4,124.41,119.52,124.24,866424,0
2015-04-10,122.66,123.59,121.72,123.42,386085,0
2015-04-13,123.07,123.87,121.32,121.55,255279,0
2015-04-14,121.05,122.8,120.48,121.57,620144,0
2015-04-15,123.15,124.38,122.52,124.07,428953,0
2015-04-16,127.84,129.74,127.36,129.17,441089,0
2015-04-17,125.21,126.33,124.23,126.21,368243,0
2015-04-20,122.47,123.98,121.97,122.75,346063,0
2015-04-21,124.89,125.26,123.91,124.06,198919,0
2015-04-22,124.88,124.9,123.9,124.43,136298,0
2015-04-23,123.6,124.57,123.12,124.31,207136,0
2015-04-24,122.79,123.31,122.15,123.19,201119,0
2015-04-27,126.81,129.03,126.54,127.2,373310,0
2015-04-28,124.5,124.98,123.37,124.53,174505,0
2015-04-29,122.14,123.32,121.52,123.18,197741,0
2015-04-30,121.63,122.55,121.29,122.12,167440,0
2015-05-01,122.25,123.22,121.76,122.66,99873,0
2015-05-04,123,124.05,122.84,123.71,175464,0
2015-05-05,122.2,122.53,120.79,121.19,150971,0
2015-05-06,121.19,121.42,118.57,118.98,189095,0
2015-05-07,117,118.41,115.9,118.24,321791,0
2015-05-08,119.01,119.99,117.56,119.14,153082,0
2015-05-11,116.48,116.92,115.54,115.68,217483,0
2015-05-12,114.24,115.91,113.87,115.75,142447,0
2015-05-13,115.17,115.54,114.51,114.81,109971,0
2015-05-14,115.13,115.89,114.2,114.9,185917,0
2015-05-15,116.69,118.69,116.51,118.39,464361,0
2015-05-18,115.94,117.24,115.32,116.62,321397,0
2015-05-19,117.68,117.89,116.88,117.19,134732,0
2015-05-20,116.89,117.32,116.41,116.9,95001,0
2015-05-21,115.72,116.39,115.38,115.93,146536,0
2015-05-22,117.5,118.84,117.34,118.18,188133,0
2015-05-26,118.55,118.65,116.68,116.84,152102,0
2015-05-27,116.78,117.63,116.45,117.33,94593,0
2015-05-28,113.86,113.86,112.49,113.6,214996,0
2015-05-29,113.11,113.11,111.98,112.24,153294,0
2015-06-01,111.95,112.03,111.15,111.28,118217,0
2015-06-02,111.55,112.85,111.4,112.11,121237,0
2015-06-03,111.75,112.3,111.51,111.66,124894,0
2015-06-04,111.26,111.26,110.12,110.6,88367,0
2015-06-05,108.93,109.93,108.33,109.29,78547,0
2015-06-08,110.56,111,110.1,110.29,104097,0
2015-06-09,109.09,109.11,108.54,108.93,87416,0
2015-06-10,108.46,109.17,108.26,108.89,145992,0
2015-06-11,108.62,109.02,108,108.5,115344,0
2015-06-12,109.01,109.35,108.9,108.96,72953,0
2015-06-15,107.97,107.97,106.5,107.08,85620,0
2015-06-16,105.24,106.11,104.77,105.94,97867,0
2015-06-17,105.93,106.13,104.87,105.65,109797,0
2015-06-18,105.19,105.84,104.91,105.4,103991,0
2015-06-19,105.61,106.13,105.4,105.86,167334,0
2015-06-22,106.83,107.53,106.53,106.96,98184,0
2015-06-23,108.93,109.19,108.4,109,93748,0
2015-06-24,111.65,112.08,110.5,110.78,152555,0
2015-06-25,110.19,110.19,109.39,109.43,117399,0
2015-06-26,107.16,107.49,106.33,106.76,115182,0
2015-06-29,105.91,106.65,105.21,105.34,97615,0
2015-06-30,107.3,107.71,105.8,106.25,98635,0
2015-07-01,106.15,106.48,104.52,104.74,123581,0
2015-07-02,106.94,107.87,105.85,106.08,120349,0
2015-07-06,104.51,106.2,104.06,104.23,158831,0
2015-07-07,101.98,102.89,99.372,102.31,390249,0
2015-07-08,99.66,100.14,97.276,97.374,289401,0
2015-07-09,99.93,100.43,98.888,99.51,234858,0
2015-07-10,100.61,100.8,98.977,100.24,163942,0
2015-07-13,100.76,100.87,100.09,100.13,176873,0
2015-07-14,98.79,99.74,98.79,99.243,164523,0
2015-07-15,99.046,99.243,97.929,98.149,155045,0
2015-07-16,99.54,99.95,99.026,99.84,120036,0
2015-07-17,99.67,99.67,98.938,99.174,85412,0
2015-07-20,98.248,98.563,97.518,97.792,146316,0
2015-07-21,98.336,99.115,97.802,97.812,110442,0
2015-07-22,97.792,98.149,97.267,97.48,99701,0
2015-07-23,97.851,97.851,96.939,97.267,100221,0
2015-07-24,96.851,97.14,95.476,95.81,117117,0
2015-07-27,91.755,92.32,90.987,91.256,226932,0
2015-07-28,94.469,95.466,93.75,95.149,188241,0
2015-07-29,96.099,98.691,96.07,98.307,250983,0
2015-07-30,96.511,96.608,95.6,95.993,109400,0
2015-07-31,95.533,95.706,94.123,94.343,93755,0
2015-08-03,92.608,92.723,91.237,91.593,175199,0
2015-08-04,91.593,91.947,90.662,90.977,133907,0
2015-08-05,91.534,92.254,90.479,90.519,147672,0
2015-08-06,90.632,90.997,90.152,90.614,115433,0
2015-08-07,90.519,90.806,89.376,89.635,118369,0
2015-08-10,90.614,91.506,90.509,91.496,121600,0
2015-08-11,89.818,90.681,89.454,90.441,182154,0
2015-08-12,89.77,91.083,89.376,90.901,157058,0
2015-08-13,91.765,91.765,90.843,90.911,161959,0
2015-08-14,89.818,90.24,89.492,89.885,138703,0
2015-08-17,89.339,89.923,88.705,89.723,151009,0
2015-08-18,88.562,89.415,88.399,88.85,88542,0
2015-08-19,87.746,87.746,85.562,86.367,186885,0
2015-08-20,83.95,84.324,82.789,82.895,217650,0
2015-08-21,81.763,82.022,79.721,79.741,168635,0
2015-08-24,74.696,79.586,74.159,76.03,297276,0
2015-08-25,79.674,79.913,75.866,76.097,244558,0
2015-08-26,79.088,79.3,76.73,78.81,176979,0
2015-08-27,80.622,84.477,80.622,83.508,345925,0
2015-08-28,81.179,82.146,80.862,81.638,197835,0
2015-08-31,80.277,80.738,78.436,80.105,284917,0
2015-09-01,76.107,76.518,74.217,74.543,470238,0
2015-09-02,75.109,75.109,73.153,74.851,220989,0
2015-09-03,75.176,76.892,74.935,75.204,178230,0
2015-09-04,71.907,71.907,69.998,70.304,310052,0
2015-09-08,74.195,74.428,73.438,74.224,164945,0
2015-09-09,77.708,78.096,74.952,75.108,262405,0
2015-09-10,74.565,75.554,74.07,74.7,167397,0
2015-09-11,72.274,72.381,71.683,72.216,110074,0
2015-09-14,71.683,71.74,70.77,71.517,110074,0
2015-09-15,71.265,72.478,71.149,72.012,144498,0
2015-09-16,73.73,74.865,73.381,74.545,180571,0
2015-09-17,72.972,74.69,72.73,73.371,134071,0
2015-09-18,72.264,72.545,71.023,71.372,129244,0
2015-09-21,71.77,71.954,70.994,71.44,143880,0
2015-09-22,71.294,71.935,70.586,71.265,147178,0
2015-09-23,70.344,70.402,68.79,68.917,114525,0
2015-09-24,68.472,69.441,67.957,69.315,131810,0
2015-09-25,69.887,70.072,68.617,68.655,101726,0
2015-09-28,67.879,67.879,66.811,67.16,159545,0
2015-09-29,65.123,66.075,65.123,65.677,146869,0
2015-09-30,67.577,68.558,66.501,67.627,210666,0
2015-10-01,68.51,69.033,67.296,68.248,259623,0
2015-10-02,68.472,70.799,68.112,70.722,125637,0
2015-10-05,70.713,71.431,70.567,71.188,207999,0
2015-10-06,72.206,73.584,72.168,73.274,272917,0
2015-10-07,78.396,79.231,75.972,77.115,304835,0
2015-10-08,76.621,78.678,75.68,78.61,208501,0
2015-10-09,79.454,79.658,77.417,77.708,202936,0
2015-10-12,79.688,80.017,78.038,78.562,175182,0
2015-10-13,77.786,78.367,76.786,76.941,147280,0
2015-10-14,78.766,79.58,78.163,78.455,225817,0
2015-10-15,80.483,80.948,78.61,80.948,222209,0
2015-10-16,81.074,81.55,79.891,81.472,176654,0
2015-10-19,80.53,81.084,79.852,80.394,127140,0
2015-10-20,79.969,80.444,79.337,79.638,134285,0
2015-10-21,79.717,79.756,77.844,77.844,107085,0
2015-10-22,78.222,79.56,78.222,79.425,128831,0
2015-10-23,80.153,80.394,79.105,79.93,120690,0
2015-10-26,77.726,77.901,76.747,76.892,221591,0
2015-10-27,75.844,76.397,75.583,76.088,108425,0
2015-10-28,76.078,78.028,75.466,76.835,205306,0
2015-10-29,76.175,76.175,74.497,75.156,189641,0
2015-10-30,75.835,76.757,75.417,76.291,144910,0
2015-11-02,75.302,76.03,74.885,75.952,144443,0
2015-11-03,75.389,77.786,75.311,76.97,225061,0
2015-11-04,78.251,78.426,76.553,77.233,121771,0
2015-11-05,76.835,77.475,76.427,76.698,81114,0
2015-11-06,74.759,75.078,74.03,74.836,98428,0
2015-11-09,74.185,74.71,72.905,73.185,137395,0
2015-11-10,73.168,73.168,72.216,72.516,160370,0
2015-11-11,72.332,72.653,70.577,70.877,171810,0
2015-11-12,72.682,73.322,71.275,71.566,192733,0
2015-11-13,70.402,70.402,69.102,69.402,216128,0
2015-11-16,69.005,70.635,68.472,70.508,188713,0
2015-11-17,70.12,70.14,69.092,69.218,129038,0
2015-11-18,67.928,68.286,67.054,68.063,336303,0
2015-11-19,68.558,69.024,68.393,68.754,110487,0
2015-11-20,69.887,70.799,69.635,69.927,185518,0
2015-11-23,70.653,70.916,70.1,70.219,206956,0
2015-11-24,70.955,72.827,70.955,72.109,182221,0
2015-11-25,71.654,72.663,71.412,72.216,139449,0
2015-11-27,69.761,69.761,68.16,68.19,202009,0
2015-11-30,69.218,69.374,68.655,69.092,153259,0
2015-12-01,70.295,70.809,69.858,70.412,161484,0
2015-12-02,70.819,71.188,69.441,69.674,180760,0
2015-12-03,70.498,70.994,69.655,69.975,171302,0
2015-12-04,68.947,69.131,68.005,68.829,179850,0
2015-12-07,67.811,67.811,65.512,65.88,240144,0
2015-12-08,65.046,66.414,64.824,65.814,192285,0
2015-12-09,65.075,66.463,64.522,65.094,177891,0
2015-12-10,64.619,65.008,63.814,64.24,207162,0
2015-12-11,62.874,62.95,61.737,61.999,360420,0
2015-12-14,62.291,62.854,61.708,62.755,160286,0
2015-12-15,63.766,64.627,63.406,64.366,213449,0
2015-12-16,65.949,66.249,64.841,65.677,199741,0
2015-12-17,65.075,65.376,63.756,63.93,145013,0
2015-12-18,63.776,64.959,63.425,64.677,463383,0
2015-12-21,64.134,65.152,63.969,64.667,123267,0
2015-12-22,63.639,64.522,63.552,64.386,193433,0
2015-12-23,65.997,68.355,65.997,68.326,184075,0
2015-12-24,67.918,68.336,67.279,67.686,63569,0
2015-12-28,65.774,66.463,65.648,65.774,113159,0
2015-12-29,65.492,65.87,65.104,65.143,144667,0
2015-12-30,64.502,64.542,63.814,63.814,112466,0
2015-12-31,63.329,63.989,63.067,63.639,113069,0
2016-01-04,62.649,63.163,61.824,62.552,143083,0
2016-01-05,62.116,62.164,61.426,61.912,101245,0
2016-01-06,60.311,60.708,59.564,59.748,109420,0
2016-01-07,57.265,59.059,57.1,57.148,233568,0
2016-01-08,57.555,58.069,56.629,56.722,113497,0
2016-01-11,56.381,56.469,54.665,55.247,125086,0
2016-01-12,56.178,56.198,54.819,55.693,166550,0
2016-01-13,56.013,56.828,54.305,54.509,133557,0
2016-01-14,55.168,56.759,54.819,56.663,226901,0
2016-01-15,53.49,53.83,52.268,53.384,196997,0
2016-01-19,55.509,55.761,54.276,54.723,199123,0
2016-01-20,52.152,53.044,50.744,52.442,278106,0
2016-01-21,52.56,54.587,52.345,53.898,248875,0
2016-01-22,56.759,57.682,56.401,57.565,182533,0
2016-01-25,57.157,57.565,55.595,55.615,153339,0
2016-01-26,55.828,56.974,55.159,56.722,155848,0
2016-01-27,56.43,58.253,56.062,57.236,133404,0
2016-01-28,58.011,58.778,56.954,57.731,183090,0
2016-01-29,58.381,59.506,57.1,59.302,227255,0
2016-02-01,56.546,57.09,56.118,56.788,192286,0
2016-02-02,56.004,56.198,54.693,54.849,204197,0
2016-02-03,55.208,57.41,53.607,57.148,163542,0
2016-02-04,57.517,58.565,56.769,57.479,277447,0
2016-02-05,58.089,58.603,57.187,57.487,107611,0
2016-02-08,56.381,56.381,54.615,55.499,137470,0
2016-02-09,54.044,55.401,54.044,54.771,213284,0
2016-02-10,55.218,56.866,54.965,55.081,75450,0
2016-02-11,53.995,55.06,53.461,54.742,153222,0
2016-02-12,56.43,57.915,56.071,57.691,135103,0
2016-02-16,60.593,60.813,59.205,59.661,275775,0
2016-02-17,61.389,62.994,61.203,62.844,205641,0
2016-02-18,63.969,64.279,62.611,62.804,175242,0
2016-02-19,62.891,63.067,62.126,62.921,142443,0
2016-02-22,64.163,65.861,64.163,65.608,171533,0
2016-02-23,64.696,64.949,63.067,63.154,126345,0
2016-02-24,61.766,64.193,61.475,63.513,146719,0
2016-02-25,62.33,63.359,61.737,63.241,84959,0
2016-02-26,65.037,65.804,64.26,64.348,94727,0
2016-02-29,63.543,64.057,63.067,63.59,103808,0
2016-03-01,64.871,66.569,64.366,66.181,106242,0
2016-03-02,66.54,68.472,66.152,68.326,181295,0
2016-03-03,66.801,68.19,66.434,68.034,231730,0
2016-03-04,67.957,70.382,67.938,69.703,393296,0
2016-03-07,67.646,69.179,67.335,68.839,200351,0
2016-03-08,67.549,67.558,65.821,65.87,226268,0
2016-03-09,66.355,66.947,65.667,66.23,170713,0
2016-03-10,66.473,66.473,64.193,65.482,178849,0
2016-03-11,67.918,69.218,67.773,69.121,210636,0
2016-03-14,67.384,67.597,66.725,67.083,114797,0
2016-03-15,66.142,66.918,65.831,66.821,90010,0
2016-03-16,65.241,67.404,64.99,67.229,213572,0
2016-03-17,67.577,68.8,67.452,68.519,165057,0
2016-03-18,68.491,68.744,67.656,67.879,211832,0
2016-03-21,67.17,67.781,66.647,67.132,169768,0
2016-03-22,66.162,67.083,65.977,66.453,79654,0
2016-03-23,67.404,67.404,64.348,64.532,173341,0
2016-03-24,63.474,64.173,62.95,64.173,146751,0
2016-03-28,64.23,64.647,63.639,64.484,65998,0
2016-03-29,62.368,63.794,61.95,63.533,161177,0
2016-03-30,64.755,65.64,64.424,64.542,111968,0
2016-03-31,64.627,65.25,64.24,64.329,99149,0
2016-04-01,62.639,63.833,62.232,63.59,114852,0
2016-04-04,63.59,63.979,62.135,62.33,116238,0
2016-04-05,60.757,61.007,60.272,60.514,166890,0
2016-04-06,60.622,62.212,60.097,62.078,172307,0
2016-04-07,60.903,61.15,59.971,60.107,275126,0
2016-04-08,61.582,61.95,61.203,61.766,228391,0
2016-04-11,62.358,62.8,61.902,61.96,98692,0
2016-04-12,62.193,64.652,62.106,64.124,261813,0
2016-04-13,66.957,67.325,66.365,66.821,297875,0
2016-04-14,66.967,67.288,66.559,66.928,116213,0
2016-04-15,66.269,66.269,65.453,65.715,139319,0
2016-04-18,65.541,67.325,65.25,67.132,263086,0
2016-04-19,67.889,69.208,67.53,69.052,182540,0
2016-04-20,67.325,69.374,67.054,68.626,182936,0
2016-04-21,69.072,69.072,68.248,68.519,143937,0
2016-04-22,69.49,70.635,69.261,69.684,165107,0
2016-04-25,70.219,70.517,69.615,70.14,171033,0
2016-04-26,70.45,70.799,69.875,70.751,127446,0
2016-04-27,71.77,73.798,71.74,73.603,229938,0
2016-04-28,72.545,73.032,70.722,71.333,209013,0
2016-04-29,71.372,71.74,70.022,70.887,117008,0
2016-05-02,70.616,70.877,70.082,70.537,128394,0
2016-05-03,69.742,70.042,68.754,68.889,156635,0
2016-05-04,68.849,69.324,67.947,68.529,207380,0
2016-05-05,69.412,70.14,68.879,69.121,184540,0
2016-05-06,67.288,68.432,66.947,67.705,204641,0
2016-05-09,66.831,66.831,65.143,65.356,314726,0
2016-05-10,66.511,67.899,66.007,67.734,257422,0
2016-05-11,66.851,67.918,66.336,67.21,125929,0
2016-05-12,67.773,67.899,66.346,66.744,86833,0
2016-05-13,66.056,66.298,64.881,65.065,138326,0
2016-05-16,65.987,67.132,65.987,66.987,139132,0
2016-05-17,67.19,67.768,66.725,66.997,147459,0
2016-05-18,66.307,66.987,65.434,65.638,161082,0
2016-05-19,65.065,65.133,64.124,64.881,135640,0
2016-05-20,65.336,65.745,65.075,65.123,137692,0
2016-05-23,64.561,65.182,64.24,64.299,261000,0
2016-05-24,64.61,65.288,64.512,65.104,334637,0
2016-05-25,66.473,67.325,66.394,67.16,261045,0
2016-05-26,67.164,67.355,66.083,66.492,105202,0
2016-05-27,66.384,67.019,65.897,66.599,98679,0
2016-05-31,66.94,67.593,66.502,66.795,163881,0
2016-06-01,66.384,67.613,65.868,67.32,148665,0
2016-06-02,67.467,68.442,67.136,67.955,140926,0
2016-06-03,67.818,67.945,66.911,67.369,84569,0
2016-06-06,68.383,69.358,68.383,68.978,146359,0
2016-06-07,69.991,70.742,69.972,70.714,127845,0
2016-06-08,71.746,72.349,71.639,71.805,138888,0
2016-06-09,71.133,71.279,70.771,71.083,62931,0
2016-06-10,69.787,70.264,68.909,69.144,104972,0
2016-06-13,67.564,68.393,67.204,67.409,135769,0
2016-06-14,66.921,67.231,65.702,66.512,198691,0
2016-06-15,66.648,67,66.2,66.298,124706,0
2016-06-16,65.079,65.449,64.123,65.186,169443,0
2016-06-17,65.331,66.015,65.02,65.274,413119,0
2016-06-20,66.599,67.07,66.401,66.638,140577,0
2016-06-21,66.717,67.369,66.161,67.204,115480,0
2016-06-22,67.896,68.179,67.164,67.164,91957,0
2016-06-23,68.919,69.739,68.539,69.739,115631,0
2016-06-24,64.738,65.858,63.821,64.094,191712,0
2016-06-27,63.314,63.354,61.842,62.311,130006,0
2016-06-28,64.026,64.611,63.597,64.211,90690,0
2016-06-29,65.245,65.9,65.245,65.683,159279,0
2016-06-30,66.2,66.717,65.751,66.21,150230,0
2016-07-01,66.657,67.214,66.546,66.891,126741,0
2016-07-05,65.801,65.801,64.133,64.572,122503,0
2016-07-06,63.879,65.361,63.851,65.331,105117,0
2016-07-07,66.015,66.258,64.142,64.503,132807,0
2016-07-08,65.927,66.667,65.806,66.434,118392,0
2016-07-11,66.891,67.243,66.775,66.863,86435,0
2016-07-12,68.285,68.881,68.275,68.636,107410,0
2016-07-13,68.257,68.257,66.896,67.057,111825,0
2016-07-14,69.075,69.309,68.529,68.871,176167,0
2016-07-15,69.105,69.105,68.305,68.558,81681,0
2016-07-18,68.275,68.851,67.945,68.851,88746,0
2016-07-19,67.691,67.916,67.116,67.136,124471,0
2016-07-20,67.379,67.886,67.116,67.652,68410,0
2016-07-21,67.545,67.545,66.473,66.697,69414,0
2016-07-22,67.379,67.399,66.853,67.174,84943,0
2016-07-25,66.677,66.677,65.712,66.111,105111,0
2016-07-26,65.868,66.551,65.811,66.502,115088,0
2016-07-27,66.756,67.526,65.995,66.483,88646,0
2016-07-28,66.483,66.775,65.605,65.868,147306,0
2016-07-29,65.556,66.717,65.556,66.434,69787,0
2016-08-01,66.444,66.463,65.049,65.176,128941,0
2016-08-02,65.323,65.614,64.445,65.079,96874,0
2016-08-03,64.816,66.278,64.816,66.141,92399,0
2016-08-04,65.811,66.541,65.811,66.248,52174,0
2016-08-05,66.394,66.512,65.995,66.512,76926,0
2016-08-08,67.028,67.086,66.394,66.483,77286,0
2016-08-09,67.057,67.428,66.803,67.116,207854,0
2016-08-10,67.428,67.428,66.18,66.19,73935,0
2016-08-11,66.872,67.204,66.307,67.116,101402,0
2016-08-12,66.97,67.437,66.97,67.32,85066,0
2016-08-15,67.633,67.993,67.067,67.916,123971,0
2016-08-16,67.593,68.295,67.593,68.179,58499,0
2016-08-17,67.35,67.73,66.756,67.701,64955,0
2016-08-18,67.545,67.691,67.233,67.691,80621,0
2016-08-19,66.57,67.033,66.453,66.94,76014,0
2016-08-22,66.044,66.044,65.41,65.556,144082,0
2016-08-23,66.015,66.439,65.761,66.111,129047,0
2016-08-24,65.225,65.801,64.884,65.439,90127,0
2016-08-25,65.137,65.811,65.137,65.566,102250,0
2016-08-26,65.995,67.019,65.05,65.537,103434,0
2016-08-29,65.079,65.8,65.079,65.439,92603,0
2016-08-30,65.702,66.083,65.357,65.537,49083,0
2016-08-31,65.508,65.508,64.162,64.396,106510,0
2016-09-01,64.142,64.376,63.675,64.211,87397,0
2016-09-02,65.965,66.21,65.44,65.848,167321,0
2016-09-06,65.947,66.131,65.4,66.015,76919,0
2016-09-07,65.887,65.965,65.225,65.235,143237,0
2016-09-08,65.605,66.092,65.011,65.975,188375,0
2016-09-09,64.761,65.191,63.694,63.723,124761,0
2016-09-12,63.576,65.573,63.538,65.348,106411,0
2016-09-13,63.694,63.997,62.657,63.147,195729,0
2016-09-14,63.01,63.528,62.255,62.51,185683,0
2016-09-15,62.823,63.42,62.569,63.127,73280,0
2016-09-16,62.383,63.332,62.314,63.107,168201,0
2016-09-19,63.058,63.244,62.608,62.853,213717,0
2016-09-20,62.921,63.264,62.569,62.696,84537,0
2016-09-21,63.342,64.35,63.147,64.281,178832,0
2016-09-22,64.496,64.722,63.831,64.047,84651,0
2016-09-23,63.508,64.057,62.98,63.078,78657,0
2016-09-26,62.49,63.068,62.49,62.529,84995,0
2016-09-27,62.754,62.764,62.187,62.598,87881,0
2016-09-28,62.794,64.633,62.265,64.615,114199,0
2016-09-29,64.496,65.368,64.115,64.399,169047,0
2016-09-30,64.653,65.804,64.653,65.378,109177,0
2016-10-03,64.526,65.221,64.144,65.045,107435,0
2016-10-04,65.407,65.916,64.86,65.084,65056,0
2016-10-05,67.315,68.48,66.904,68.265,282232,0
2016-10-06,69.939,71.24,69.889,70.78,345380,0
2016-10-07,70.154,70.31,68.979,69.468,97660,0
2016-10-10,70.104,71.719,69.88,71.308,228608,0
2016-10-11,70.33,70.349,69.038,69.439,96231,0
2016-10-12,68.783,68.881,68.137,68.783,125085,0
2016-10-13,67.384,68.035,66.572,67.873,126784,0
2016-10-14,68.343,68.461,67.688,68.03,96064,0
2016-10-17,67.579,67.688,67.061,67.277,87109,0
2016-10-18,68.411,68.411,67.976,68.128,45548,0
2016-10-19,68.461,69.331,68.167,68.636,143096,0
2016-10-20,69.733,70.231,69.263,69.967,133623,0
2016-10-21,69.478,69.997,69.459,69.625,136007,0
2016-10-24,71.289,71.846,70.712,71.661,245536,0
2016-10-25,70.986,71.397,70.213,70.271,103748,0
2016-10-26,69.371,69.957,69.132,69.547,49426,0
2016-10-27,68.9,69.009,68.499,68.656,112859,0
2016-10-28,68.02,68.098,66.493,66.542,125816,0
2016-10-31,66.63,66.866,66.141,66.288,161357,0
2016-11-01,67.863,68.255,66.816,67.335,148370,0
2016-11-02,66.395,66.924,65.338,65.749,144195,0
2016-11-03,66.288,66.719,65.672,65.857,72882,0
2016-11-04,65.877,66.347,65.612,65.72,115798,0
2016-11-07,67.825,68.421,67.688,68.382,144065,0
2016-11-08,67.394,68.999,67.335,68.314,132737,0
2016-11-09,66.572,67.603,66.248,66.797,282342,0
2016-11-10,65.906,66.088,64.967,65.338,143760,0
2016-11-11,64.331,64.742,63.723,64.359,117340,0
2016-11-14,64.115,64.595,63.641,64.272,112134,0
2016-11-15,65.035,65.96,65.006,65.857,160042,0
2016-11-16,64.996,65.661,64.83,65.054,104234,0
2016-11-17,65.27,65.74,64.849,64.986,109245,0
2016-11-18,65.28,65.662,64.917,65.319,133798,0
2016-11-21,65.877,66.64,65.818,66.582,146168,0
2016-11-22,67.825,68.294,67.551,67.825,142401,0
2016-11-23,66.983,67.599,66.983,67.198,146459,0
2016-11-25,67.335,67.432,66.846,67.061,51194,0
2016-11-28,67.599,67.815,66.806,66.836,110069,0
2016-11-29,66.18,66.885,66.18,66.366,90413,0
2016-11-30,67.883,69.665,67.883,69.038,201559,0
2016-12-01,69.782,70.604,69.047,69.537,144963,0
2016-12-02,69.703,69.899,69.067,69.312,119824,0
2016-12-05,69.194,69.605,69.157,69.39,86157,0
2016-12-06,69.253,69.478,69.009,69.253,70996,0
2016-12-07,69.312,70.271,69.126,70.193,93818,0
2016-12-08,69.85,70.3,69.463,69.958,73855,0
2016-12-09,69.047,69.655,68.558,69.146,141277,0
2016-12-12,68.989,69.557,68.48,68.608,157881,0
2016-12-13,72.404,74.881,71.876,74.431,580424,0
2016-12-14,75.135,76.427,73.643,73.775,264730,0
2016-12-15,73.638,74.783,73.56,74.48,193619,0
2016-12-16,74.137,74.645,73.946,74.528,197752,0
2016-12-19,74.774,75.204,74.333,74.46,111578,0
2016-12-20,74.538,74.695,73.98,74.372,74169,0
2016-12-21,74.792,74.959,74.313,74.46,61977,0
2016-12-22,73.461,73.57,72.893,73.452,83656,0
2016-12-23,73.109,73.286,72.819,72.982,43039,0
2016-12-27,73.129,73.481,73.109,73.374,57101,0
2016-12-28,73.775,73.775,73.08,73.169,66260,0
2016-12-29,73.159,73.227,72.532,72.611,96377,0
2016-12-30,72.571,72.571,71.983,72.13,54402,0
2017-01-03,73.53,74.01,72.669,73.159,109361,0
2017-01-04,72.698,73.452,72.444,73.187,119308,0
2017-01-05,75.126,76.339,75.126,76.105,186827,0
2017-01-06,76.192,76.339,75.938,76.163,57421,0
2017-01-09,77.102,77.728,77.005,77.005,151057,0
2017-01-10,77.533,78.453,77.36,78.062,173605,0
2017-01-11,78.022,78.658,77.376,78.404,69860,0
2017-01-12,78.111,78.228,77.484,78.052,98338,0
2017-01-13,78.6,79.403,78.502,79.051,89179,0
2017-01-17,79.158,79.657,78.757,79.187,85022,0
2017-01-18,79.305,79.52,78.767,78.884,83578,0
2017-01-19,78.63,78.815,77.748,78.228,65884,0
2017-01-20,78.365,78.365,77.259,77.406,101697,0
2017-01-23,77.093,77.162,76.397,77.053,79124,0
2017-01-24,77.553,78.159,77.514,77.631,174878,0
2017-01-25,77.925,79.598,77.807,79.51,128580,0
2017-01-26,79.266,80.058,79.031,79.627,93007,0
2017-01-27,78.346,78.644,77.543,77.837,73355,0
2017-01-30,77.337,77.777,76.926,77.484,66098,0
2017-01-31,77.582,77.866,77.317,77.797,62035,0
2017-02-01,77.875,78.14,76.27,77.005,112528,0
2017-02-02,77.025,77.093,76.584,76.838,61248,0
2017-02-03,76.848,77.122,76.251,76.457,63268,0
2017-02-06,76.594,76.613,75.899,75.918,45181,0
2017-02-07,76.163,76.427,75.487,75.674,71186,0
2017-02-08,75.849,76.26,75.194,76.143,109714,0
2017-02-09,76.036,76.075,75.395,75.742,132203,0
2017-02-10,77.269,77.915,76.965,77.895,84599,0
2017-02-13,77.817,78.149,77.454,77.631,60541,0
2017-02-14,77.631,77.69,76.926,77.504,58791,0
2017-02-15,77.308,77.308,76.662,77.015,90263,0
2017-02-16,76.202,76.633,75.634,75.684,78218,0
2017-02-17,75.263,75.801,75.263,75.684,79118,0
2017-02-21,77.543,78.072,77.357,77.847,79149,0
2017-02-22,77.317,77.591,76.907,77.18,99452,0
2017-02-23,77.474,77.738,76.662,76.897,96867,0
2017-02-24,76.818,76.818,76.222,76.329,72182,0
2017-02-27,75.831,75.831,75.243,75.41,113391,0
2017-02-28,74.587,74.627,74.147,74.343,70666,0
2017-03-01,74.421,74.754,74.098,74.45,161092,0
2017-03-02,73.658,73.853,73.286,73.296,72350,0
2017-03-03,73.726,74.156,73.667,73.765,109332,0
2017-03-06,74.284,74.421,73.902,74.293,41667,0
2017-03-07,74.333,74.592,74.029,74.196,77519,0
2017-03-08,74.049,74.049,72.502,72.522,109702,0
2017-03-09,72.287,72.512,71.554,72.121,122741,0
2017-03-10,72.229,72.229,71.299,71.475,70344,0
2017-03-13,71.866,72.15,71.504,71.906,69151,0
2017-03-14,71.338,71.338,70.629,70.799,79815,0
2017-03-15,70.839,72.366,70.839,72.033,248432,0
2017-03-16,73.08,73.423,72.88,72.992,117706,0
2017-03-17,73.452,73.579,73.169,73.237,78931,0
2017-03-20,73.521,74.363,73.521,74.069,74575,0
2017-03-21,74.274,74.592,72.825,73.002,98658,0
2017-03-22,72.551,73.246,72.532,72.992,101740,0
2017-03-23,72.551,73.296,72.229,73.04,180813,0
2017-03-24,72.962,73.08,72.679,72.933,46970,0
2017-03-27,72.102,72.885,72.102,72.757,40787,0
2017-03-28,72.561,73.393,72.561,73.159,66421,0
2017-03-29,72.601,73.119,72.258,73.07,69838,0
2017-03-30,72.835,73.002,71.935,72.092,121595,0
2017-03-31,71.798,71.993,71.465,71.691,96552,0
2017-04-03,71.788,71.788,71.103,71.729,69310,0
2017-04-04,71.397,72.522,71.397,72.297,79984,0
2017-04-05,72.16,72.341,71.308,71.465,113734,0
2017-04-06,71.504,71.582,71.24,71.475,83227,0
2017-04-07,71.925,72.835,71.925,72.327,173139,0
2017-04-10,72.121,72.356,71.974,72.17,210605,0
2017-04-11,71.818,71.818,70.996,71.348,117017,0
2017-04-12,71.015,71.299,70.799,71.142,87186,0
2017-04-13,71.445,71.833,70.859,70.878,77395,0
2017-04-17,70.898,71.387,70.898,71.367,64088,0
2017-04-18,70.565,70.946,70.144,70.281,97832,0
2017-04-19,70.144,70.153,68.793,68.95,130548,0
2017-04-20,69.723,69.913,69.468,69.605,95520,0
2017-04-21,68.94,69.351,68.94,69.087,94276,0
2017-04-24,69.752,69.752,68.989,69.214,162664,0
2017-04-25,69.478,69.87,69.273,69.645,79531,0
2017-04-26,69.253,70.056,69.165,69.586,100885,0
2017-04-27,69.028,69.244,68.382,68.96,67054,0
2017-04-28,69.116,69.116,68.626,68.755,76944,0
2017-05-01,68.803,69.214,68.636,68.676,140541,0
2017-05-02,68.646,68.69,68.069,68.157,80312,0
2017-05-03,67.913,68.274,67.825,67.913,70541,0
2017-05-04,67.482,67.482,66.317,66.366,174364,0
2017-05-05,66.2,66.681,66.063,66.454,129500,0
2017-05-08,66.268,66.268,65.887,65.994,83115,0
2017-05-09,66.65,66.934,66.504,66.591,86791,0
2017-05-10,66.669,67.158,66.385,66.973,83631,0
2017-05-11,66.836,66.846,66.141,66.522,102540,0
2017-05-12,66.738,67.071,66.612,66.826,95316,0
2017-05-15,67.022,67.325,66.806,67.267,93109,0
2017-05-16,67.257,67.432,66.968,67.168,95843,0
2017-05-17,66.973,67.295,66.327,66.366,91747,0
2017-05-18,66.063,66.797,66.033,66.484,103649,0
2017-05-19,66.709,67.031,66.493,66.875,128757,0
2017-05-22,66.894,67.315,66.704,67.12,87441,0
2017-05-23,67.158,67.472,67.13,67.424,82832,0
2017-05-24,67.14,67.277,66.757,67.031,64726,0
2017-05-25,67.237,67.432,66.558,66.679,130983,0
2017-05-26,66.572,66.63,66.063,66.337,103929,0
2017-05-30,65.789,65.789,65.446,65.456,131732,0
2017-05-31,65.378,65.378,64.633,64.888,89309,0
2017-06-01,64.937,65.505,64.8,65.221,86642,0
2017-06-02,65.025,65.172,64.888,65.084,40471,0
2017-06-05,64.673,64.898,64.624,64.742,55360,0
2017-06-06,64.595,64.78,64.066,64.742,69079,0
2017-06-07,64.536,64.605,63.616,63.812,88690,0
2017-06-08,64.007,64.026,63.645,63.704,71753,0
2017-06-09,63.773,63.787,63.322,63.557,183253,0
2017-06-12,63.592,63.78,63.06,63.356,111212,0
2017-06-13,63.464,63.829,63.336,63.74,134935,0
2017-06-14,63.789,63.888,62.784,62.863,119824,0
2017-06-15,62.557,62.823,62.202,62.242,165633,0
2017-06-16,62.557,62.843,62.212,62.695,99172,0
2017-06-19,62.744,63.06,62.557,62.685,155377,0
2017-06-20,61.857,62.163,61.463,61.473,118196,0
2017-06-21,61.581,61.66,60.989,61.354,170489,0
2017-06-22,61.551,61.62,61.068,61.118,79587,0
2017-06-23,61.127,61.344,60.95,61.098,66056,0
2017-06-26,61.611,61.611,61.206,61.344,61567,0
2017-06-27,61.167,61.344,60.96,60.989,85172,0
2017-06-28,61.137,61.67,61.137,61.443,75315,0
2017-06-29,61.236,61.374,60.585,60.753,146821,0
2017-06-30,60.674,60.763,60.211,60.418,100367,0
2017-07-03,60.615,60.822,60.398,60.457,56295,0
2017-07-05,62.044,62.155,61.344,61.423,156091,0
2017-07-06,61.364,61.532,60.782,60.782,125587,0
2017-07-07,60.812,60.92,60.309,60.684,102096,0
2017-07-10,60.388,60.388,59.836,60.102,100752,0
2017-07-11,60.142,60.556,60.102,60.447,73494,0
2017-07-12,60.861,61.177,60.6,60.92,136896,0
2017-07-13,60.94,61.433,60.94,61.196,113421,0
2017-07-14,61.719,62.192,61.689,62.054,61241,0
2017-07-17,61.729,61.778,61.384,61.463,67271,0
2017-07-18,61.906,62.005,61.689,61.867,59276,0
2017-07-19,62.429,62.887,62.375,62.784,90067,0
2017-07-20,62.734,62.734,62.173,62.616,77622,0
2017-07-21,62.232,62.232,61.601,61.739,64437,0
2017-07-24,62.094,62.094,61.581,61.847,57434,0
2017-07-25,62.113,62.409,62.034,62.192,61134,0
2017-07-26,63.967,64.509,63.691,64.381,158818,0
2017-07-27,64.154,64.159,63.395,63.799,105417,0
2017-07-28,63.592,63.612,62.932,63.602,73545,0
2017-07-31,63.444,63.77,63.415,63.701,126799,0
2017-08-01,64.204,64.371,63.987,63.987,102966,0
2017-08-02,63.513,63.942,63.296,63.76,143148,0
2017-08-03,63.671,63.74,63.306,63.356,71822,0
2017-08-04,63.622,63.809,63.277,63.77,55043,0
2017-08-07,63.671,63.681,63.296,63.415,81318,0
2017-08-08,63.504,63.76,63.316,63.454,61897,0
2017-08-09,63.287,63.287,62.567,62.922,79197,0
2017-08-10,63.02,63.02,61.66,61.719,85128,0
2017-08-11,62.025,62.656,61.965,62.518,56678,0
2017-08-14,62.646,62.646,61.847,61.906,80286,0
2017-08-15,61.522,61.522,60.94,61.236,75726,0
2017-08-16,61.65,61.65,60.999,61.009,68448,0
2017-08-17,60.95,60.95,60.081,60.082,79822,0
2017-08-18,60.487,60.585,60.289,60.447,217844,0
2017-08-21,60.94,61.453,60.94,61.275,76582,0
2017-08-22,61.374,61.67,61.206,61.67,71183,0
2017-08-23,61.384,62.242,61.285,61.946,73185,0
2017-08-24,61.778,63.937,61.73,63.395,345294,0
2017-08-25,63.77,64.085,63.553,63.691,96128,0
2017-08-28,63.178,63.306,62.912,63.208,111264,0
2017-08-29,62.892,63.277,62.291,63.198,98598,0
2017-08-30,63.099,63.435,63.011,63.267,99282,0
2017-08-31,63.247,63.592,63.218,63.415,104724,0
2017-09-01,63.957,64.43,63.903,64.223,195383,0
2017-09-05,63.819,64.184,63.395,63.75,143004,0
2017-09-06,63.9,64.25,63.7748,64.13,138584,0
2017-09-07,63.94,64.56,63.94,64.52,124483,0
2017-09-08,64.24,65.02,64.14,64.34,239297,0
2017-09-11,64.17,65.62,64.07,65.12,223170,0
2017-09-12,64.65,64.995,64.51,64.7,161724,0
2017-09-13,64.27,64.53,63.95,64.46,181540,0
2017-09-14,63.88,64.1,63.51,63.69,153816,0
2017-09-15,63.71,63.87,63.25,63.39,151236,0
2017-09-18,63.55,63.55,63.23,63.47,75418,0
2017-09-19,63.46,63.57,62.97,63.38,89888,0
2017-09-20,63.47,63.71,62.89,63.33,120186,0
2017-09-21,63.34,63.48,63.02,63.32,149395,0
2017-09-22,62.86,62.93,62.4408,62.81,106462,0
2017-09-25,62.3,62.61,61.87,62.45,182961,0
2017-09-26,63.6,63.91,63.44,63.7,138033,0
2017-09-27,63.74,63.95,63.4,63.74,114997,0
2017-09-28,63.17,63.23,62.66,62.8,106577,0
2017-09-29,63.4,64.19,63.3315,64.11,191431,0
2017-10-02,63.9,64.22,63.78,63.95,86590,0
2017-10-03,64.3,64.5,63.7671,64.37,85252,0
2017-10-04,64.4,64.48,64.15,64.17,44588,0
2017-10-05,64.69,65.23,64.3458,65.11,81103,0
2017-10-06,64.01,64.21,63.71,63.85,102063,0
2017-10-09,63.88,64.13,63.76,63.81,30478,0
2017-10-10,64.46,64.7,64.05,64.69,83883,0
2017-10-11,64.69,64.69,64.3,64.62,50194,0
2017-10-12,64.11,64.11,63.58,63.75,93554,0
2017-10-13,64.18,64.43,64.14,64.23,47954,0
2017-10-16,64.43,65.26,64.43,65.13,160225,0
2017-10-17,65.09,65.11,64.37,64.74,79865,0
2017-10-18,64.71,65.05,64.71,64.92,62952,0
2017-10-19,64.49,64.49,63.78,64.06,107420,0
2017-10-20,64.21,64.49,64.12,64.23,81994,0
2017-10-23,64.05,64.05,63.22,63.33,89839,0
2017-10-24,63.43,63.85,63.43,63.64,79788,0
2017-10-25,63.84,63.84,62.911,63.37,80783,0
2017-10-26,63.49,64.13,63.49,63.52,61947,0
2017-10-27,63.88,64.56,63.76,64.29,63677,0
2017-10-30,65.19,65.82,65.03,65.6,100082,0
2017-10-31,65.5,65.72,65.21,65.5,75757,0
2017-11-01,65.89,66.26,65.59,66.04,144993,0
2017-11-02,67.69,68.9599,67.54,68.82,149549,0
2017-11-03,68.48,68.48,67.66,67.79,85888,0
2017-11-06,69.62,71.38,69.41,71.33,172472,0
2017-11-07,71.21,71.96,71.21,71.79,196215,0
2017-11-08,71.17,71.24,70.58,71,75430,0
2017-11-09,71.07,71.47,70.89,71.35,71856,0
2017-11-10,71.3,71.69,71.19,71.46,69922,0
