Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,71.64,72.224,71.556,72.104,249469,0
2005-02-28,72.475,72.643,71.964,72.271,166169,0
2005-03-01,72.337,72.708,72.29,72.597,273360,0
2005-03-02,72.606,73.061,72.113,72.643,168321,0
2005-03-03,72.661,72.959,72.215,72.439,276697,0
2005-03-04,72.661,73.507,72.643,73.201,286490,0
2005-03-07,72.922,73.256,72.755,72.894,165093,0
2005-03-08,73.629,73.629,72.94,73.033,197057,0
2005-03-09,73.637,73.869,73.005,73.061,408858,0
2005-03-10,73.135,73.703,73.135,73.554,191352,0
2005-03-11,73.674,73.852,73.145,73.266,149918,0
2005-03-14,73.256,73.256,72.15,72.83,227729,0
2005-03-15,72.373,72.439,72.012,72.048,160895,0
2005-03-16,71.779,71.789,70.654,71.611,522828,0
2005-03-17,71.453,71.453,70.664,70.934,255819,0
2005-03-18,71.435,71.435,70.925,71.147,180590,0
2005-03-21,71.185,71.185,70.71,71.128,207819,0
2005-03-22,70.85,71.834,70.664,70.71,289719,0
2005-03-23,70.636,70.747,69.968,70.627,269379,0
2005-03-24,69.687,69.903,69.456,69.512,576855,0
2005-03-28,70.311,70.311,69.754,69.938,274329,0
2005-03-29,69.316,69.438,68.694,68.787,421879,0
2005-03-30,70.432,70.432,68.806,69.726,294777,0
2005-03-31,69.736,69.736,69.084,69.112,238598,0
2005-04-01,69.316,69.829,69.01,69.01,176823,0
2005-04-04,69.736,69.736,68.694,68.926,212554,0
2005-04-05,69.809,70.245,69.781,70.153,314040,0
2005-04-06,70.524,70.895,70.358,70.45,261844,0
2005-04-07,71.064,71.37,70.719,71.128,253235,0
2005-04-08,70.432,70.692,70.153,70.395,269809,0
2005-04-11,70.302,70.329,69.68,69.994,286275,0
2005-04-12,69.68,70.245,69.066,70.097,309198,0
2005-04-13,69.587,69.781,69.224,69.28,283154,0
2005-04-14,69.038,69.316,68.453,68.527,470308,0
2005-04-15,68.155,68.155,67.375,67.523,353431,0
2005-04-18,67.04,67.365,67.04,67.04,273791,0
2005-04-19,67.142,67.598,67.04,67.504,251300,0
2005-04-20,67.319,67.319,66.641,66.808,494202,0
2005-04-21,66.808,67.643,66.566,67.635,377646,0
2005-04-22,67.635,67.783,67.049,67.319,207927,0
2005-04-25,67.998,68.453,67.849,68.368,183064,0
2005-04-26,67.831,67.95,67.45,67.662,278311,0
2005-04-27,67.569,67.95,67.105,67.831,136249,0
2005-04-28,67.271,67.365,66.473,66.891,212017,0
2005-04-29,67.552,67.708,67.226,67.56,259370,0
2005-05-02,67.598,67.662,67.263,67.319,242365,0
2005-05-03,67.365,67.924,67.049,67.924,356122,0
2005-05-04,68.527,69.456,68.462,69.215,326956,0
2005-05-05,69.456,69.456,68.49,68.787,274543,0
2005-05-06,69.736,69.921,68.545,69.066,421664,0
2005-05-09,69.409,69.409,68.639,68.851,431566,0
2005-05-10,68.759,68.759,67.969,68.202,246454,0
2005-05-11,68.248,68.405,67.969,68.183,227190,0
2005-05-12,67.327,67.337,66.753,66.761,243872,0
2005-05-13,66.761,67.086,66.093,66.454,231065,0
2005-05-16,66.268,66.984,65.972,66.929,243119,0
2005-05-17,67.161,67.543,66.891,67.327,329862,0
2005-05-18,66.501,67.504,66.463,67.394,581699,0
2005-05-19,67.458,67.692,67.346,67.543,613339,0
2005-05-20,67.179,67.311,66.994,67.236,485484,0
2005-05-23,67.635,68.22,67.617,67.96,242903,0
2005-05-24,68.285,68.453,68.025,68.137,374956,0
2005-05-25,68.424,68.424,67.617,67.904,143784,0
2005-05-26,66.595,67.311,66.595,67.263,299081,0
2005-05-27,67.281,67.411,67.133,67.263,237415,0
2005-05-31,66.854,66.946,66.538,66.631,312321,0
2005-06-01,66.854,67.346,66.622,66.975,398203,0
2005-06-02,67.504,67.504,66.929,67.43,250868,0
2005-06-03,67.179,67.263,66.687,66.761,194688,0
2005-06-06,66.994,67.105,66.761,66.994,159926,0
2005-06-07,66.901,67.365,66.743,67.142,599886,0
2005-06-08,67.04,67.281,66.622,66.789,308554,0
2005-06-09,66.315,66.622,66.064,66.315,371835,0
2005-06-10,66.324,66.427,66.027,66.129,292194,0
2005-06-13,66.38,66.557,66.185,66.324,237415,0
2005-06-14,65.972,66.669,65.926,66.353,277343,0
2005-06-15,66.575,66.641,66.064,66.641,197164,0
2005-06-16,66.901,66.994,66.529,66.844,271961,0
2005-06-17,67.319,67.708,67.291,67.662,307260,0
2005-06-20,67.17,67.179,66.695,66.91,291872,0
2005-06-21,67.198,67.533,67.105,67.311,223101,0
2005-06-22,67.791,67.914,67.096,67.375,254097,0
2005-06-23,67.598,67.598,66.641,66.669,414131,0
2005-06-24,67.049,67.059,66.437,66.622,272606,0
2005-06-27,66.176,66.437,65.953,66.019,401216,0
2005-06-28,65.972,66.604,65.962,66.343,218365,0
2005-06-29,66.362,66.761,66.242,66.483,426400,0
2005-06-30,66.715,67.142,66.389,66.427,395835,0
2005-07-01,66.938,67.319,66.835,67.04,271745,0
2005-07-05,67.486,67.914,67.337,67.746,219764,0
2005-07-06,68.322,68.88,68.229,68.229,474507,0
2005-07-07,68.183,68.192,67.458,68.007,206851,0
2005-07-08,68.053,68.517,67.839,68.378,275297,0
2005-07-11,68.378,68.739,68.378,68.61,296716,0
2005-07-12,69.159,69.661,69.038,69.316,308121,0
2005-07-13,68.926,68.991,68.703,68.834,392282,0
2005-07-14,69.307,69.651,69.038,69.409,431996,0
2005-07-15,69.316,69.687,68.991,69.68,355155,0
2005-07-18,69.736,69.837,69.419,69.456,272393,0
2005-07-19,69.27,69.503,69,69.242,271531,0
2005-07-20,69.29,69.687,68.6,69.557,277128,0
2005-07-21,70.618,70.673,69.884,70.292,406489,0
2005-07-22,70.292,70.385,69.968,70.181,414454,0
2005-07-25,69.53,69.53,68.889,69.14,423063,0
2005-07-26,69.391,69.391,68.778,69.176,191675,0
2005-07-27,70.052,70.052,69.606,69.968,208248,0
2005-07-28,70.078,70.618,69.855,70.45,237092,0
2005-07-29,70.895,70.895,70.181,70.488,261521,0
2005-08-01,71.176,71.259,70.599,70.886,194474,0
2005-08-02,70.878,71.502,70.803,71.502,261091,0
2005-08-03,71.426,71.426,70.654,70.951,383351,0
2005-08-04,70.85,70.85,70.181,70.739,347512,0
2005-08-05,69.921,69.921,69.493,69.762,753464,0
2005-08-08,70.107,70.237,69.557,69.632,301881,0
2005-08-09,70.255,70.432,70.107,70.283,212770,0
2005-08-10,72.475,73.313,72.475,72.866,600210,0
2005-08-11,73.415,74.018,73.415,74.018,307584,0
2005-08-12,74.315,74.566,73.869,74.334,390345,0
2005-08-15,73.591,74.084,73.422,73.972,215461,0
2005-08-16,73.962,73.962,72.996,73.005,129900,0
2005-08-17,73.452,74.232,73.452,74,287997,0
2005-08-18,73.934,74.102,73.843,73.982,324804,0
2005-08-19,73.545,73.749,73.497,73.591,158205,0
2005-08-22,74.966,75.327,74.938,75.263,302311,0
2005-08-23,75.402,75.496,74.966,75.31,202437,0
2005-08-24,75.319,76.099,75.263,75.402,400032,0
2005-08-25,76.294,76.954,76.294,76.871,431996,0
2005-08-26,76.721,76.972,76.136,76.193,375064,0
2005-08-29,73.033,75.783,73.033,75.56,239029,0
2005-08-30,75.913,76.006,75.171,75.728,236338,0
2005-08-31,75.486,76.285,75.235,76.174,229235,0
2005-09-01,75.542,75.783,75.31,75.625,348804,0
2005-09-02,76.203,76.434,75.98,76.248,249144,0
2005-09-06,77.122,77.959,77.122,77.911,311890,0
2005-09-07,78.05,78.05,77.539,77.847,259047,0
2005-09-08,77.772,78.004,77.401,77.678,615168,0
2005-09-09,78.153,79.166,78.05,79.12,374310,0
2005-09-12,79.166,79.389,78.951,79.082,397772,0
2005-09-13,79.816,79.816,79.091,79.315,410041,0
2005-09-14,79.332,79.417,78.981,79.007,495923,0
2005-09-15,79.872,80.141,79.687,79.909,223532,0
2005-09-16,80.401,80.782,80.077,80.606,231496,0
2005-09-19,80.606,80.606,79.593,79.648,264212,0
2005-09-20,81.768,81.805,81.136,81.322,682110,0
2005-09-21,80.745,81.211,80.392,80.737,695240,0
2005-09-22,80.235,80.838,80.094,80.792,319101,0
2005-09-23,80.802,80.941,80.375,80.504,265290,0
2005-09-26,82.697,83.161,82.632,83.096,364409,0
2005-09-27,81.488,82.296,81.025,82.056,590201,0
2005-09-28,84.462,85.132,84.462,84.815,483224,0
2005-09-29,86.878,87.649,86.414,87.305,486884,0
2005-09-30,85.754,86.414,85.577,85.828,551134,0
2005-10-03,86.357,86.878,86.135,86.386,384104,0
2005-10-04,86.506,86.878,85.847,86.07,382275,0
2005-10-05,85.624,85.669,84.34,84.555,543278,0
2005-10-06,83.068,83.755,80.838,82.761,583420,0
2005-10-07,83.356,84.165,83.356,84.165,178006,0
2005-10-10,84.332,84.332,82.939,83.291,419943,0
2005-10-11,85.717,85.717,84.963,85.363,380336,0
2005-10-12,84.657,85.132,84.276,84.676,443620,0
2005-10-13,85.336,85.336,84.37,84.787,367854,0
2005-10-14,85.132,85.838,85.002,85.586,247961,0
2005-10-17,85.624,86.115,84.88,85.354,284769,0
2005-10-18,85.149,85.149,84.49,84.852,279279,0
2005-10-19,83.784,83.812,82.929,83.449,828584,0
2005-10-20,82.28,82.65,81.061,81.322,789731,0
2005-10-21,81.75,81.75,79.947,81.108,604192,0
2005-10-24,81.488,82.734,81.414,82.622,371512,0
2005-10-25,82.817,83.171,82.511,82.808,216750,0
2005-10-26,83.858,84.499,83.774,84.044,313719,0
2005-10-27,84.761,84.768,83.532,83.878,298222,0
2005-10-28,84.185,84.899,83.943,84.787,265612,0
2005-10-31,85.689,86.6,85.503,86.236,251728,0
2005-11-01,86.005,87.046,86.005,86.665,300911,0
2005-11-02,85.224,86.572,85.224,86.32,365594,0
2005-11-03,86.552,87.185,86.245,86.543,240106,0
2005-11-04,85.271,85.903,85.028,85.717,453629,0
2005-11-07,84.973,85.483,84.861,85.344,424462,0
2005-11-08,84.761,84.946,84.434,84.657,437593,0
2005-11-09,84.721,84.721,84.128,84.128,267763,0
2005-11-10,84.425,84.796,83.943,84.462,383566,0
2005-11-11,84.37,85.048,84.266,84.574,281326,0
2005-11-14,83.71,84.062,83.71,83.886,351709,0
2005-11-15,83.672,84.165,83.439,83.729,271745,0
2005-11-16,85.251,85.55,85.251,85.483,283154,0
2005-11-17,88.104,88.997,87.808,88.793,438561,0
2005-11-18,91.524,91.876,91.069,91.673,573950,0
2005-11-21,92.267,92.592,91.756,92.36,417574,0
2005-11-22,92.286,92.305,91.31,92.305,519168,0
2005-11-23,92.36,93.661,92.36,93.661,478703,0
2005-11-25,91.144,91.663,91.134,91.32,551780,0
2005-11-28,92.658,93.634,92.528,93.299,498613,0
2005-11-29,92.917,93.28,92.611,92.732,537896,0
2005-11-30,90.41,90.65,89.899,89.899,573628,0
2005-12-01,90.947,91.924,90.892,91.766,501089,0
2005-12-02,91.32,91.32,90.697,90.892,400785,0
2005-12-05,90.902,91.171,90.558,90.892,324481,0
2005-12-06,90.046,91.059,89.971,90.511,464605,0
2005-12-07,89.945,90.056,89.442,89.786,498722,0
2005-12-08,89.517,90.316,89.247,89.674,330399,0
2005-12-09,89.731,90.475,89.713,90.084,331369,0
2005-12-12,90.12,90.501,90,90.232,299727,0
2005-12-13,91.469,91.905,90.872,91.691,253451,0
2005-12-14,91.292,91.514,90.798,91.273,285845,0
2005-12-15,90.455,90.465,90.13,90.269,947615,0
2005-12-16,91.385,91.505,91.162,91.32,179513,0
2005-12-19,91.756,91.979,91.273,91.301,196518,0
2005-12-20,91.989,93.122,91.273,92.881,744101,0
2005-12-21,93.382,95.779,93.075,95.625,1166733,0
2005-12-22,95.597,95.741,95.191,95.491,330077,0
2005-12-23,95.501,96.336,95.491,96.336,226437,0
2005-12-27,94.48,94.954,93.968,94.774,1182876,0
2005-12-28,95.219,95.885,95.209,95.304,825787,0
2005-12-29,96.153,96.585,95.981,96.297,254528,0
2005-12-30,96.633,97.482,96.403,97.21,444695,0
2006-01-03,98.31,99.275,97.57,99.275,703743,0
2006-01-04,98.221,99.294,97.657,99.048,514111,0
2006-01-05,98.31,98.655,98.152,98.556,500767,0
2006-01-06,98.674,99.77,98.605,99.69,454811,0
2006-01-09,100.04,100.59,99.9,100.54,516264,0
2006-01-10,97.336,98.802,97.2,98.074,912098,0
2006-01-11,98.487,99.363,98.221,99.107,659293,0
2006-01-12,98.92,99.019,97.715,97.985,606560,0
2006-01-13,97.065,97.151,96.48,96.889,398526,0
2006-01-17,94.774,95.333,94.219,94.945,887345,0
2006-01-18,92.965,94.219,92.852,93.894,693518,0
2006-01-19,95.333,96.841,95.238,96.605,685661,0
2006-01-20,96.87,97.181,95.143,95.295,844619,0
2006-01-23,95.972,96.605,95.732,96.086,454058,0
2006-01-24,96.086,96.831,96.058,96.686,358706,0
2006-01-25,94.593,94.925,94.237,94.413,846018,0
2006-01-26,95.674,95.674,94.916,95.52,336965,0
2006-01-27,95.419,95.895,94.651,95.181,400785,0
2006-01-30,95.143,95.99,94.916,95.702,381521,0
2006-01-31,95.99,96.821,95.712,96.365,288105,0
2006-02-01,96.163,96.605,95.732,96.451,388516,0
2006-02-02,95.722,95.885,94.451,94.869,427476,0
2006-02-03,94.991,96.039,94.991,95.37,347190,0
2006-02-06,95.702,96.134,95.38,95.615,174994,0
2006-02-07,97.56,98.664,96.831,96.899,532623,0
2006-02-08,96.87,96.87,94.754,96.547,663598,0
2006-02-09,96.508,96.508,95.039,95.247,571904,0
2006-02-10,95.655,96.393,95.238,95.981,503566,0
2006-02-13,96.705,96.997,96.499,96.595,285414,0
2006-02-14,97.939,99.383,97.735,99.285,408750,0
2006-02-15,98.615,98.96,98.231,98.625,336536,0
2006-02-16,99.54,100,98.911,99.96,238169,0
2006-02-17,100.31,101.13,100.07,100.85,339226,0
2006-02-21,100.5,100.54,99.96,100.34,303925,0
2006-02-22,98.674,99.324,98.3,99.166,454166,0
2006-02-23,100.36,100.84,99.94,100.12,269809,0
2006-02-24,100.22,101.1,100.1,101,301988,0
2006-02-27,100.34,100.69,100.16,100.31,342456,0
2006-02-28,99.97,100.02,99.137,99.294,299727,0
2006-03-01,99.235,99.64,99.009,99.452,319746,0
2006-03-02,99.422,99.482,98.773,99.255,361504,0
2006-03-03,97.57,98.625,97.56,98.241,721177,0
2006-03-06,98.3,98.576,97.346,97.754,515295,0
2006-03-07,97.793,98.468,97.57,97.754,391205,0
2006-03-08,97.783,98.733,97.502,98.448,258400,0
2006-03-09,99.107,99.403,98.34,98.487,182204,0
2006-03-10,98.271,99.235,98.123,99.117,179945,0
2006-03-13,99.235,99.5,98.989,99.324,281217,0
2006-03-14,99.53,100.63,99.354,100.39,288536,0
2006-03-15,100.81,101.15,100.26,100.7,215353,0
2006-03-16,100.05,100.51,99.9,100.29,340947,0
2006-03-17,100.7,100.74,100.33,100.54,286813,0
2006-03-20,102.19,102.21,101.31,101.39,308662,0
2006-03-21,101.65,101.8,100.85,101.38,392282,0
2006-03-22,100.71,101.26,100.63,101.26,390453,0
2006-03-23,100.37,100.47,99.029,99.61,253451,0
2006-03-24,99.71,100.53,99.53,100.53,168859,0
2006-03-27,101.31,101.58,101.19,101.5,218258,0
2006-03-28,100.81,101.1,99.54,99.9,221271,0
2006-03-29,100.72,101.63,100.41,101.51,217183,0
2006-03-30,101.74,102.46,101.44,102.34,324159,0
2006-03-31,101.34,101.44,100.95,101.19,234401,0
2006-04-03,102.21,102.84,101.98,102.53,331800,0
2006-04-04,102.58,102.84,102.43,102.58,213523,0
2006-04-05,103.78,105.03,103.34,104.66,364517,0
2006-04-06,106.86,107.31,106.04,106.81,439637,0
2006-04-07,107.31,107.31,106.02,106.02,442865,0
2006-04-10,107.18,107.21,106.37,106.78,178653,0
2006-04-11,107.35,107.35,105.98,106.4,201899,0
2006-04-12,105.69,105.83,105.3,105.48,246671,0
2006-04-13,104.53,105.19,104.36,105.11,160250,0
2006-04-17,105.15,105.42,104.44,104.68,208571,0
2006-04-18,105.5,106.79,105.3,106.68,167783,0
2006-04-19,105.26,105.66,104.74,105.54,377001,0
2006-04-20,105.93,107.11,105.93,106.34,180913,0
2006-04-21,109.02,109.78,108.86,109.19,388409,0
2006-04-24,108.18,108.46,107.67,108.16,394543,0
2006-04-25,108.67,108.71,107.57,107.77,282723,0
2006-04-26,107.78,108.37,107.67,108.06,360965,0
2006-04-27,108.03,108.85,107.5,108.22,273684,0
2006-04-28,109.13,109.36,108.58,108.83,149381,0
2006-05-01,110.57,110.57,109.04,109.06,192645,0
2006-05-02,111.95,113.26,111.03,112.46,382919,0
2006-05-03,112.66,112.78,112.25,112.49,236876,0
2006-05-04,113.2,113.77,112.75,113.02,291872,0
2006-05-05,113.83,115.21,113.29,114.72,378507,0
2006-05-08,113.35,113.44,112.67,112.77,342238,0
2006-05-09,112.77,113.37,112.42,113.19,333843,0
2006-05-10,114.52,114.57,112.25,112.3,485269,0
2006-05-11,109.88,109.93,108.24,108.41,670055,0
2006-05-12,107.42,107.43,102.89,103.78,1267252,0
2006-05-15,104.52,104.96,103.93,104.8,741410,0
2006-05-16,104.86,105.06,104.39,104.67,359458,0
2006-05-17,105.64,105.68,101.06,102.03,892727,0
2006-05-18,102.97,103.77,102.1,102.77,575779,0
2006-05-19,102.04,102.44,100.46,102.14,490112,0
2006-05-22,99.88,100.74,98.487,99.99,640030,0
2006-05-23,100.1,101.93,100.01,100.43,455242,0
2006-05-24,101.98,101.99,100.11,101.59,377432,0
2006-05-25,100.59,101.28,100.26,101.26,385718,0
2006-05-26,102.04,102.84,101.51,102.4,291119,0
2006-05-30,102.02,102.02,100.16,100.18,253127,0
2006-05-31,99.137,100.24,98.792,99.79,431566,0
2006-06-01,99.098,101.02,98.96,100.94,468587,0
2006-06-02,102.31,102.72,101.56,101.8,294561,0
2006-06-05,100.71,100.72,98.96,99.068,260768,0
2006-06-06,99.068,99.068,96.605,98.133,613554,0
2006-06-07,97.083,98.103,96.831,96.967,429305,0
2006-06-08,93.605,94.451,91.439,94.299,1053838,0
2006-06-09,94.774,94.774,93.048,93.429,468158,0
2006-06-12,93.671,94.726,92.565,92.63,346543,0
2006-06-13,90.037,90.641,88.457,88.745,696747,0
2006-06-14,90.009,91.394,90.009,91.208,1677724,0
2006-06-15,91.96,94.07,91.756,93.651,623563,0
2006-06-16,94.309,94.309,93.27,93.539,316839,0
2006-06-19,94.461,94.641,93.262,93.475,278311,0
2006-06-20,94.413,94.413,93.485,93.513,181127,0
2006-06-21,93.29,94.726,93.141,94.097,241611,0
2006-06-22,95.123,95.123,93.642,93.716,248392,0
2006-06-23,92.807,93.058,92.276,92.63,307584,0
2006-06-26,93.066,93.429,92.667,93.374,182096,0
2006-06-27,93.039,93.048,91.283,91.292,252589,0
2006-06-28,91.85,91.979,91.338,91.682,273575,0
2006-06-29,92.406,94.991,92.165,94.991,315548,0
2006-06-30,97.336,97.52,96.47,97.181,350096,0
2006-07-03,96.375,97.735,96.375,97.588,268841,0
2006-07-05,95.875,95.895,94.413,95.114,375494,0
2006-07-06,95.836,96.375,95.51,95.962,303495,0
2006-07-07,97.093,97.89,96.831,96.987,254528,0
2006-07-10,98.497,98.704,97.715,98.015,263243,0
2006-07-11,97.56,98.359,96.734,98.231,244733,0
2006-07-12,96.066,96.413,94.916,95.267,809965,0
2006-07-13,94.793,94.793,92.016,92.082,808137,0
2006-07-14,91.059,91.301,90.269,91.021,372481,0
2006-07-17,90.139,90.716,89.861,90.269,217613,0
2006-07-18,89.433,89.889,87.826,89.043,450399,0
2006-07-19,89.368,92.221,89.2,91.654,325233,0
2006-07-20,92.565,93.493,91.524,91.84,729249,0
2006-07-21,91.84,92.165,91.365,91.784,332767,0
2006-07-24,92.917,93.764,92.732,93.429,218473,0
2006-07-25,94.774,95.913,94.509,95.333,281109,0
2006-07-26,95.702,95.702,93.847,94.556,315871,0
2006-07-27,96.076,96.821,95.238,95.799,228697,0
2006-07-28,96.744,98.271,96.652,98.123,331800,0
2006-07-31,98.576,98.576,97.686,97.764,169613,0
2006-08-01,96.714,96.714,95.587,96.163,221379,0
2006-08-02,97.985,98.152,96.86,97.657,422848,0
2006-08-03,98.359,100.02,98.024,99.393,423601,0
2006-08-04,102.21,102.66,99.76,100.49,651330,0
2006-08-07,98.123,99.137,97.783,98.182,412302,0
2006-08-08,100.36,101.19,99.107,99.52,352463,0
2006-08-09,101.75,101.95,101,101.19,487529,0
2006-08-10,101.93,101.95,101.06,101.62,259154,0
2006-08-11,100.44,100.6,99.442,99.88,180699,0
2006-08-14,101.15,101.53,100.2,100.4,150778,0
2006-08-15,101.24,102.34,101.24,102.12,355045,0
2006-08-16,103.14,103.97,102.9,103.67,253127,0
2006-08-17,103.94,105.42,103.76,104.41,382598,0
2006-08-18,104.53,104.53,102.98,103.83,186295,0
2006-08-21,102.51,102.7,102.21,102.33,168537,0
2006-08-22,103.09,103.09,102.17,102.63,127856,0
2006-08-23,103.05,103.67,101.9,102.4,249144,0
2006-08-24,101.99,101.99,100.11,100.64,246025,0
2006-08-25,98.96,99.76,97.58,98.595,554040,0
2006-08-28,98.399,99.84,98.399,99.55,193289,0
2006-08-29,100.67,100.67,99.265,100.38,314364,0
2006-08-30,99.81,100.09,99.53,99.92,191460,0
2006-08-31,100.59,100.85,100.18,100.67,166277,0
2006-09-01,100.63,101.05,100,100.79,384858,0
2006-09-05,101.43,101.54,100.94,101.41,141630,0
2006-09-06,100.36,100.68,99.71,99.75,205558,0
2006-09-07,99.235,99.235,98.172,98.635,268303,0
2006-09-08,99.403,99.403,98.586,98.832,218258,0
2006-09-11,97.57,97.647,96.432,97.249,990663,0
2006-09-12,97.89,98.871,97.56,98.556,363979,0
2006-09-13,98.162,99.157,97.899,98.714,376139,0
2006-09-14,99.285,99.403,98.261,99.107,302311,0
2006-09-15,99.009,99.75,98.349,98.635,309629,0
2006-09-18,98.783,98.989,98.359,98.871,241075,0
2006-09-19,99.019,99.373,98.349,98.832,345145,0
2006-09-20,99.75,99.9,99.019,99.7,306724,0
2006-09-21,101.25,101.25,99.98,100.38,279064,0
2006-09-22,100.16,100.17,99.029,99.422,168859,0
2006-09-25,100.1,101.03,99.52,100.79,187800,0
2006-09-26,99.86,100.64,99.62,100.54,309306,0
2006-09-27,100.54,101.29,100.54,100.9,249898,0
2006-09-28,101.1,101.5,100.74,101.39,158420,0
2006-09-29,101.48,101.48,100.82,101.19,237952,0
2006-10-02,101.93,103.24,101.9,102.68,509269,0
2006-10-03,102.3,103.57,102.17,103.16,580407,0
2006-10-04,103.97,105.89,103.78,105.59,1065030,0
2006-10-05,107.79,107.79,106.67,107.2,472462,0
2006-10-06,106.43,106.43,105.62,106.12,240106,0
2006-10-09,105.95,105.95,104.97,105.37,210831,0
2006-10-10,106.39,107.08,105.93,106.86,245163,0
2006-10-11,106.89,107.88,106.87,107.56,365700,0
2006-10-12,107.56,108.79,107.56,108.65,236016,0
2006-10-13,107.64,108.11,107.21,107.98,339118,0
2006-10-16,107.54,108.27,107.37,107.81,327817,0
2006-10-17,106.11,106.11,105.38,105.67,453090,0
2006-10-18,106.39,106.75,105.67,106.07,229021,0
2006-10-19,106.54,106.84,106.16,106.68,225576,0
2006-10-20,107.83,107.92,106.94,107.42,302096,0
2006-10-23,108.14,109.32,107.88,109.1,373880,0
2006-10-24,109.37,110.16,109.05,109.87,330831,0
2006-10-25,110.5,111.06,110.12,110.79,269164,0
2006-10-26,111,111.83,110.68,111.52,250330,0
2006-10-27,111.52,111.68,110.39,110.6,320714,0
2006-10-30,110.25,110.53,109.45,110.16,288213,0
2006-10-31,109.62,110.07,109.37,109.64,459977,0
2006-11-01,110.34,110.67,109.04,109.23,427797,0
2006-11-02,109.5,110.15,109.22,109.88,306507,0
2006-11-03,110.22,110.22,108.99,109.34,319855,0
2006-11-06,110.24,111.77,110.11,111.26,458687,0
2006-11-07,114.24,114.29,112.39,112.62,773159,0
2006-11-08,113.35,114.8,113.13,114.71,507332,0
2006-11-09,114.71,114.71,113.5,113.73,476444,0
2006-11-10,113.61,113.61,112.45,113.2,864206,0
2006-11-13,112.28,112.58,111.76,112.32,527565,0
2006-11-14,116.01,116.16,114.82,115.98,1133478,0
2006-11-15,115.23,115.8,114.75,115.08,588694,0
2006-11-16,114.75,114.75,113.82,113.89,506793,0
2006-11-17,114.29,114.52,113.83,114.18,510667,0
2006-11-20,109.64,111.92,109.64,110.26,1249387,0
2006-11-21,109.76,109.98,109.54,109.86,482578,0
2006-11-22,111.26,111.5,110.78,111.22,418867,0
2006-11-24,110.52,110.63,109.74,110.21,538973,0
2006-11-27,110.26,112.34,109.06,109.12,1134231,0
2006-11-28,109.08,109.29,108.47,109.12,625392,0
2006-11-29,110.79,111.27,110.37,110.95,618182,0
2006-11-30,112.15,112.18,111.08,111.55,818897,0
2006-12-01,111.82,112.14,110.8,111.5,722682,0
2006-12-04,111.5,112.71,111.34,112.59,514758,0
2006-12-05,111.96,112.45,111.49,112.43,423063,0
2006-12-06,112.42,112.91,112.2,112.71,507977,0
2006-12-07,113.73,113.73,112.76,113.04,347512,0
2006-12-08,113.25,114.14,113.25,113.34,555115,0
2006-12-11,114.01,114.01,113.42,113.98,460624,0
2006-12-12,114.29,114.88,113.82,114.86,537681,0
2006-12-13,115.77,115.82,115.06,115.45,570075,0
2006-12-14,116.27,117.13,115.94,116.8,363010,0
2006-12-15,117.07,117.26,116.47,116.85,297361,0
2006-12-18,117.32,117.98,116.84,117.17,238383,0
2006-12-19,117.07,118,116.51,117.72,278957,0
2006-12-20,118.76,119.28,118.62,119.13,329862,0
2006-12-21,120.76,121.43,120.44,120.86,621195,0
2006-12-22,122.42,122.9,121.53,122.58,375170,0
2006-12-26,121.95,123.11,121.84,122.29,546829,0
2006-12-27,123.92,124.76,123.5,124.75,614093,0
2006-12-28,124.77,125.28,124.23,124.75,553502,0
2006-12-29,124.69,125.53,124,124.8,338364,0
2007-01-03,125.67,126.87,124.93,125.71,816853,0
2007-01-04,126.98,128.2,126.03,128.01,909408,0
2007-01-05,123.86,124.38,123.17,124.24,1149943,0
2007-01-08,125.07,125.19,124.32,124.48,554146,0
2007-01-09,122.79,123.52,121.94,122.78,696530,0
2007-01-10,119.86,120.66,119.12,120.27,781662,0
2007-01-11,118.93,121.2,118.77,119.65,865284,0
2007-01-12,120.67,121.62,120.59,121.62,536497,0
2007-01-16,122.17,123.11,121.48,121.92,690074,0
2007-01-17,122.31,122.56,121.51,121.83,690396,0
2007-01-18,122.82,123.53,122.11,122.73,596549,0
2007-01-19,122.61,123.12,122.41,122.95,426723,0
2007-01-22,122.89,122.89,121.19,121.92,565016,0
2007-01-23,122.74,123.36,122.09,122.73,415422,0
2007-01-24,124.95,125.99,124.49,125.94,703419,0
2007-01-25,123.4,124.13,121.91,122.37,916620,0
2007-01-26,122.66,122.82,121.54,122.22,771005,0
2007-01-29,122.52,123.12,122.1,122.37,484622,0
2007-01-30,122.92,123.53,122.78,123.32,458901,0
2007-01-31,121.63,122.89,121.25,122.45,589016,0
2007-02-01,123.57,124.12,123.17,123.84,404768,0
2007-02-02,122.32,122.34,121.43,121.97,502380,0
2007-02-05,120.8,121.62,120.8,121.21,481717,0
2007-02-06,124.04,124.88,122.88,124.22,615275,0
2007-02-07,123.67,123.86,122.79,123.52,413162,0
2007-02-08,123.03,123.03,122.17,122.74,478381,0
2007-02-09,124.03,124.22,122.39,122.71,647456,0
2007-02-12,123.09,123.27,122.04,122.46,303732,0
2007-02-13,124.56,125.31,124.56,125.3,522757,0
2007-02-14,125.27,127.35,125.27,126.83,1022236,0
2007-02-15,127.37,127.4,126.49,127.09,451691,0
2007-02-16,127.31,127.44,126.63,127.44,430381,0
2007-02-20,126.83,127.62,126.21,127,374848,0
2007-02-21,125.78,126.32,125.6,125.98,343852,0
2007-02-22,126.23,126.38,125.5,126.04,291442,0
2007-02-23,126.18,126.42,125.72,125.9,448677,0
2007-02-26,127.2,127.76,126.28,127.32,369098,0
2007-02-27,128.23,128.23,120.82,123.55,1395860,0
2007-02-28,125.59,125.8,123.2,124.14,1301476,0
2007-03-01,121.26,122.39,118.73,121.98,1768022,0
2007-03-02,120.88,121.46,119.38,119.94,1201388,0
2007-03-05,119.21,120.33,118.74,118.86,713644,0
2007-03-06,123.07,123.46,122.07,123.34,997443,0
2007-03-07,123.8,124.3,123.33,123.5,557806,0
2007-03-08,125.42,126.02,124.51,124.92,708477,0
2007-03-09,124.79,125.16,123.47,123.71,501412,0
2007-03-12,123.71,124.24,122.82,123.96,628406,0
2007-03-13,123.96,123.96,121.25,121.48,550058,0
2007-03-14,120.8,121.44,118.78,120.78,907902,0
2007-03-15,121.23,121.79,120.89,121.47,451582,0
2007-03-16,120.83,121.85,120.45,120.7,368177,0
2007-03-19,121.21,122.31,121.2,122.23,338473,0
2007-03-20,122.13,123.12,122.13,122.7,352355,0
2007-03-21,122.65,124.08,121.75,124.08,761320,0
2007-03-22,123.36,124.01,122.68,123.4,585896,0
2007-03-23,124.14,124.2,123.45,123.75,579225,0
2007-03-26,123.36,123.38,122.13,123.31,264428,0
2007-03-27,122.18,122.18,121.27,121.96,323943,0
2007-03-28,121.31,121.31,119.53,119.73,942019,0
2007-03-29,120.58,120.96,119.62,120.75,469019,0
2007-03-30,119.41,120.04,118.86,119.07,608819,0
2007-04-02,117.9,118.32,117.2,117.94,545000,0
2007-04-03,116.8,118.47,116.45,118,1312992,0
2007-04-04,118.61,119.41,118.24,118.7,715795,0
2007-04-05,116.87,117.99,116.71,117.54,1067720,0
2007-04-09,117.77,117.82,116.99,117.34,534991,0
2007-04-10,116.99,117.9,116.69,117.54,1001641,0
2007-04-11,116.77,116.82,115.57,115.72,765734,0
2007-04-12,115.08,115.68,114.54,115.6,575025,0
2007-04-13,112.43,113.12,112.26,112.91,1371754,0
2007-04-16,112.57,114.48,112.36,114.04,1151990,0
2007-04-17,113.67,114.01,113.21,113.63,943093,0
2007-04-18,114.41,115.39,114.24,114.9,674146,0
2007-04-19,114.69,115.73,114.31,115.37,867973,0
2007-04-20,116.15,117.18,116.15,117.02,1003040,0
2007-04-23,116.14,116.31,115.91,116.03,688997,0
2007-04-24,115.95,115.95,114.87,115.12,605806,0
2007-04-25,113.83,114.71,113.34,114.22,1058142,0
2007-04-26,113.26,113.89,112.89,113.69,860978,0
2007-04-27,113.69,114.15,113.31,113.35,443188,0
2007-04-30,113.35,114.02,112.81,112.81,333953,0
2007-05-01,113.13,113.14,112.46,112.92,361934,0
2007-05-02,112.4,112.42,109.75,111.8,1287161,0
2007-05-03,111.75,112.12,111.45,111.87,676836,0
2007-05-04,111.98,112.55,111.88,112.37,536497,0
2007-05-07,112.55,113.09,112.37,112.92,628514,0
2007-05-08,112.09,112.11,111.26,111.97,544675,0
2007-05-09,111.48,111.51,110.63,110.83,1083434,0
2007-05-10,109.19,109.73,108.02,108.53,1402910,0
2007-05-11,110.35,111.73,110.25,111.44,822557,0
2007-05-14,113.14,113.69,112.71,113.5,996906,0
2007-05-15,113.36,114.29,112.9,113.18,652190,0
2007-05-16,113.35,113.9,113.24,113.84,976457,0
2007-05-17,112.45,113.42,112.4,112.89,951273,0
2007-05-18,113.35,113.58,112.62,113.21,456642,0
2007-05-21,112.3,112.31,111.72,111.85,1078268,0
2007-05-22,111.14,111.31,110.68,110.87,603329,0
2007-05-23,111.66,112.33,110.81,111.85,647886,0
2007-05-24,113.25,113.3,111.39,111.8,679958,0
2007-05-25,111.6,111.95,111.35,111.5,413700,0
2007-05-29,112.01,112.52,111.21,111.71,808674,0
2007-05-30,111.1,111.6,110.81,111.55,872501,0
2007-05-31,111.86,112.28,111.42,112.21,449000,0
2007-06-01,113.53,114.23,113.37,114.23,865607,0
2007-06-04,114.99,115.56,114.41,115.45,700621,0
2007-06-05,116.09,116.59,115.93,116.18,868619,0
2007-06-06,116.59,116.59,114.1,114.62,888959,0
2007-06-07,115.7,116.31,113.99,114.41,958054,0
2007-06-08,113.35,115.86,112.89,115.65,724083,0
2007-06-11,116,116.06,115.05,115.2,433319,0
2007-06-12,114.19,114.86,113.64,113.68,400355,0
2007-06-13,114.52,115.13,114.22,115.05,338902,0
2007-06-14,114.75,115.23,114.3,114.96,342456,0
2007-06-15,116.14,116.66,115.98,116.57,533377,0
2007-06-18,116.7,116.7,115.48,116.13,293378,0
2007-06-19,116.37,116.58,115.88,116.34,250652,0
2007-06-20,116.27,116.55,114.64,114.94,630343,0
2007-06-21,115.98,116.14,114.95,116.13,570613,0
2007-06-22,115.26,115.4,113.91,114.3,306724,0
2007-06-25,114.41,115.33,113.95,114.39,329001,0
2007-06-26,115.62,115.7,114.6,114.75,436840,0
2007-06-27,114.44,115.23,114.02,115.08,701589,0
2007-06-28,115.12,116.29,115.04,115.83,534237,0
2007-06-29,117.22,117.54,116.39,116.97,588478,0
2007-07-02,118.26,119.11,118.02,119.03,550058,0
2007-07-03,118.81,119.24,118.07,118.91,255495,0
2007-07-05,118.74,118.74,117.58,118.18,327817,0
2007-07-06,117.4,117.82,117.13,117.29,328463,0
2007-07-09,117.92,118.28,117.69,117.95,212447,0
2007-07-10,117.39,117.55,116.64,116.81,344714,0
2007-07-11,116.63,116.9,116.14,116.77,989802,0
2007-07-12,116.14,117.4,116.08,117.35,412839,0
2007-07-13,116.8,117.39,116.6,117.06,304893,0
2007-07-16,117.17,117.44,116.82,116.93,241720,0
2007-07-17,115.21,115.66,114.94,115.18,575671,0
2007-07-18,113.59,113.98,112.65,113.92,808782,0
2007-07-19,114.93,115.24,114.71,114.95,368822,0
2007-07-20,114.89,115.01,113.22,114.21,731401,0
2007-07-23,114.21,114.85,114.09,114.47,311781,0
2007-07-24,115.02,115.02,113.65,113.82,450614,0
2007-07-25,114.65,114.67,112.89,113.63,600424,0
2007-07-26,113.66,113.69,108.76,110.76,1354641,0
2007-07-27,113.13,113.13,110.61,111.95,732585,0
2007-07-30,113.47,113.91,112.43,113.17,688027,0
2007-07-31,112.88,113.7,111.96,112.08,458148,0
2007-08-01,111.85,113.05,109.3,110.73,1241961,0
2007-08-02,109.65,110.73,109.3,110.19,837732,0
2007-08-03,112.93,112.93,110.48,110.48,824925,0
2007-08-06,113.34,113.54,110.39,112.57,857751,0
2007-08-07,112.84,114.2,112.78,113.74,780800,0
2007-08-08,113.82,114.61,113.58,114.49,545214,0
2007-08-09,112.16,112.62,111.03,111.31,970107,0
2007-08-10,111.36,111.69,108.91,110.88,746038,0
2007-08-13,111.42,112.01,110.95,110.95,377107,0
2007-08-14,110.91,110.92,109.45,109.63,426183,0
2007-08-15,108.72,109.17,106.96,107.09,560497,0
2007-08-16,106.12,107.35,102.21,105.84,1500684,0
2007-08-17,105.54,106.85,103.98,106.4,1102159,0
2007-08-20,106.41,106.41,104.63,105.6,885731,0
2007-08-21,105.6,106.84,105.6,106.38,606667,0
2007-08-22,106.4,107.46,106.39,107.14,476229,0
2007-08-23,106.95,107.47,106.74,107.14,434686,0
2007-08-24,106.82,108.49,106.59,108.33,248821,0
2007-08-27,107.29,107.79,106.96,107.03,248068,0
2007-08-28,106.86,107.01,104.95,105.01,295638,0
2007-08-29,105.02,106.84,104.67,106.68,479780,0
2007-08-30,104.71,106.14,104.41,105.26,346543,0
2007-08-31,107.64,108.15,106.9,107.49,421987,0
2007-09-04,108.29,108.87,107.87,108.67,411009,0
2007-09-05,107.31,107.41,106.39,107.1,312644,0
2007-09-06,106.62,107.87,106.27,107.3,471923,0
2007-09-07,105.93,105.93,104.65,105.27,379690,0
2007-09-10,106.87,106.87,104,104.5,440391,0
2007-09-11,105.06,105.62,104.94,105.22,272606,0
2007-09-12,105.22,105.6,104.63,105.13,398632,0
2007-09-13,104.76,105.09,104.33,104.42,588909,0
2007-09-14,104.66,105.46,104.32,105.16,227083,0
2007-09-17,104.53,105.02,104.26,104.68,272930,0
2007-09-18,103.74,105.72,103.59,105.67,474938,0
2007-09-19,107.23,108.09,106.98,107.29,440283,0
2007-09-20,107.29,107.66,106.49,107.13,656065,0
2007-09-21,106.49,107.16,106.48,106.91,476874,0
2007-09-24,106.86,108.24,106.07,106.54,464390,0
2007-09-25,106.86,107.72,106.7,107.13,313504,0
2007-09-26,107.13,107.13,105.46,106.75,391853,0
2007-09-27,106.86,107.85,106.86,107.67,303172,0
2007-09-28,109.28,109.63,108.53,108.58,312103,0
2007-10-01,109.39,110.45,109.19,110.34,514435,0
2007-10-02,110.16,110.57,109.19,109.86,428767,0
2007-10-03,109.62,109.62,107.21,107.91,714073,0
2007-10-04,108.49,108.71,107.73,108.05,528318,0
2007-10-05,109.17,110.15,108.95,109.35,307584,0
2007-10-08,108.67,109.04,108.45,109.04,157666,0
2007-10-09,107.32,107.73,106.86,107.59,460946,0
2007-10-10,105.95,106.48,105.79,106.04,594827,0
2007-10-11,106.39,106.92,105.14,105.62,597519,0
2007-10-12,104.16,104.76,104.08,104.65,461323,0
2007-10-15,102.26,102.26,100.04,100.46,1526190,0
2007-10-16,101.29,101.5,99.82,101.19,790163,0
2007-10-17,100.07,100.36,98.792,99.442,779939,0
2007-10-18,101.06,101.38,100.48,101.27,524551,0
2007-10-19,99.9,100.39,98.723,98.871,698685,0
2007-10-22,98.97,99.422,97.949,99.285,834181,0
2007-10-23,100.34,101.27,99.91,100.67,404445,0
2007-10-24,99.324,99.363,97.093,98.546,949229,0
2007-10-25,98.024,98.34,97.356,98.271,452660,0
2007-10-26,100.95,102.16,100.18,101.96,730648,0
2007-10-29,104.18,104.36,103.05,104.06,642289,0
2007-10-30,103.87,104.16,103.32,103.42,321575,0
2007-10-31,105.99,106.54,104.07,106.33,762935,0
2007-11-01,107.28,107.44,105.92,106.34,845051,0
2007-11-02,105,105.35,103.82,105,610433,0
2007-11-05,103.13,104.95,102.79,103.72,564304,0
2007-11-06,103.13,104.19,103.13,104.06,534343,0
2007-11-07,106.16,107.79,103.03,103.79,899797,0
2007-11-08,104.53,104.53,99.9,101.28,933650,0
2007-11-09,99.226,101.02,99.226,100.22,647353,0
2007-11-12,100.54,101.71,99.86,100.09,655425,0
2007-11-13,101.17,103.44,101.17,103.25,649182,0
2007-11-14,102.36,104.2,102.36,103.24,520808,0
2007-11-15,103.27,103.92,101.99,102.66,522998,0
2007-11-16,102.46,103.39,101.61,102.39,450150,0
2007-11-19,101.98,102.53,100.34,101.1,571581,0
2007-11-20,101.29,103.41,100.86,102.27,705507,0
2007-11-21,101.28,101.28,99.363,100.43,509116,0
2007-11-23,100.45,101.91,100.22,101.65,176501,0
2007-11-26,100.71,102.81,100.71,100.76,454255,0
2007-11-27,104.07,104.71,102.65,104.18,1253797,0
2007-11-28,102.73,104.71,102.57,104.23,561565,0
2007-11-29,104.07,105.04,104.05,104.67,426125,0
2007-11-30,104.7,105.69,104.03,104.48,493701,0
2007-12-03,104.07,104.82,102.78,103.06,433087,0
2007-12-04,102.21,103.11,102.21,102.89,313633,0
2007-12-05,103.04,104.86,103.04,104.37,432574,0
2007-12-06,103.45,105.52,103.45,105.39,312701,0
2007-12-07,106.16,106.45,105.79,106.12,350452,0
2007-12-10,105.55,107.03,105.55,106.8,571047,0
2007-12-11,106.69,106.69,103.05,103.1,628835,0
2007-12-12,104.81,106.85,103.74,104.55,560262,0
2007-12-13,103.13,103.25,101.92,102.61,471068,0
2007-12-14,101.79,101.79,98.497,98.773,1091060,0
2007-12-17,98.487,99.334,97.588,97.735,484243,0
2007-12-18,98.271,99.206,97.385,98.763,482613,0
2007-12-19,98.084,99.107,97.588,98.103,496624,0
2007-12-20,97.57,98.487,97.57,98.359,423112,0
2007-12-21,98.674,99.87,98.438,99.81,402606,0
2007-12-24,99.403,99.9,99.117,99.66,132873,0
2007-12-26,100.57,101.19,100.01,101.16,484016,0
2007-12-27,101.15,101.39,99.68,99.9,516812,0
2007-12-28,99.66,100.03,98.999,99.058,361701,0
2007-12-31,98.96,99.373,98.172,98.645,397228,0
2008-01-02,99.058,100.01,98.507,98.93,402315,0
2008-01-03,99.9,99.9,98.763,99.324,372575,0
2008-01-04,98.28,98.96,96.403,96.575,603106,0
2008-01-07,96.633,97.666,96.375,97.065,626094,0
2008-01-08,97.618,97.666,95.587,95.741,488562,0
2008-01-09,96.173,98.911,96.173,98.714,933848,0
2008-01-10,95.895,97.52,95.475,96.987,863626,0
2008-01-11,95.247,97.327,95.247,95.635,476288,0
2008-01-14,95.712,97.482,95.712,96.734,415081,0
2008-01-15,96.633,96.633,93.149,93.336,927125,0
2008-01-16,91.885,93.158,91.283,92.231,822259,0
2008-01-17,93.651,94.107,91.357,91.618,810577,0
2008-01-18,92.685,93.698,91.069,92.638,1022768,0
2008-01-22,85.409,90.902,84.751,90.046,1453593,0
2008-01-23,88.262,92.658,87.342,92.221,1494450,0
2008-01-24,92.332,93.113,91.56,92.638,613563,0
2008-01-25,95.456,96.633,94.032,94.774,741174,0
2008-01-28,94.774,95.106,93.539,94.963,677354,0
2008-01-29,96.393,96.47,95.419,96.47,497753,0
2008-01-30,96.763,98.674,96.116,97.307,686303,0
2008-01-31,100.17,101.19,98.851,100.65,1865427,0
2008-02-01,100.97,102.03,100.78,102.03,527108,0
2008-02-04,102.13,102.59,101.31,101.45,426180,0
2008-02-05,99.422,99.422,97.657,97.909,784915,0
2008-02-06,101.57,102.8,100.09,100.14,1179910,0
2008-02-07,102.43,102.94,101.03,102.56,1208558,0
2008-02-08,101.34,102.36,100.2,100.93,438056,0
2008-02-11,101.28,102.7,100.54,102.47,576209,0
2008-02-12,103.37,105.15,103.37,104.21,833885,0
2008-02-13,103.84,103.84,101.5,102.41,681061,0
2008-02-14,102.68,103.1,101.42,101.77,389093,0
2008-02-15,103.23,103.73,101.84,103.12,339836,0
2008-02-19,108.65,109.27,106.78,107.79,1006747,0
2008-02-20,105.42,105.78,103.62,105.22,507534,0
2008-02-21,105,105,102.95,102.96,516103,0
2008-02-22,102.96,103.36,100.75,102.9,993334,0
2008-02-25,103.43,104.36,102.67,104.2,568293,0
2008-02-26,102.87,104.82,102.37,104.2,552103,0
2008-02-27,104.12,105.78,104.12,104.88,806258,0
2008-02-28,103.59,103.59,102.47,102.75,442160,0
2008-02-29,102.2,102.2,100.5,100.85,574608,0
2008-03-03,100.36,101.43,99.89,101.36,865057,0
2008-03-04,99.216,99.216,96.792,97.803,970850,0
2008-03-05,97.949,98.871,97.249,98.123,603925,0
2008-03-06,97.424,98.448,96.676,97.015,710391,0
2008-03-07,97.025,97.025,95.419,96.058,749588,0
2008-03-10,95.247,95.846,93.374,93.661,723631,0
2008-03-11,97.171,98.546,96.763,98.546,828737,0
2008-03-12,99.432,99.432,97.482,97.58,415351,0
2008-03-13,96.547,98.074,95.153,97.56,753712,0
2008-03-14,95.942,96.066,92.127,93.178,1357366,0
2008-03-17,91.394,93.4,90.928,92.174,1026833,0
2008-03-18,93.29,95.436,93.178,95.333,727067,0
2008-03-19,94.784,96.22,93.605,93.698,844738,0
2008-03-20,94.668,96.163,92.843,95.856,603426,0
2008-03-24,97.56,100.38,97.502,98.546,910099,0
2008-03-25,99.373,99.66,97.366,99.373,440091,0
2008-03-26,97.56,99.107,96.714,96.831,397665,0
2008-03-27,96.633,96.633,94.954,95.021,465681,0
2008-03-28,96.336,97.229,95.999,96.441,1812277,0
2008-03-31,93.188,94.154,92.732,93.745,837329,0
2008-04-01,94.023,96.124,93.939,95.972,1529827,0
2008-04-02,95.866,95.981,94.136,94.698,1220662,0
2008-04-03,94.954,94.954,92.732,92.955,1162903,0
2008-04-04,91.56,91.691,90.631,91.041,1330647,0
2008-04-07,91.059,91.273,90.316,90.566,1254993,0
2008-04-08,90.362,90.362,89.257,89.6,875150,0
2008-04-09,90.037,90.037,88.356,88.457,794683,0
2008-04-10,88.801,89.415,88.282,88.653,3042148,0
2008-04-11,89.574,89.574,88.282,89.219,806429,0
2008-04-14,90,90,88.783,88.959,547841,0
2008-04-15,88.522,89.574,88.505,89.507,582873,0
2008-04-16,90.427,91.292,89.609,91.041,718486,0
2008-04-17,90.595,91.895,90.595,91.588,601019,0
2008-04-18,93.374,94.726,93.27,94.357,828507,0
2008-04-21,95.238,96.575,94.774,96.375,596152,0
2008-04-22,94.489,94.489,93.029,93.439,602848,0
2008-04-23,92.685,93.141,92.034,93.084,407372,0
2008-04-24,92.286,93.568,91.885,93.011,556824,0
2008-04-25,93.855,95.153,93.855,94.83,558174,0
2008-04-28,94.237,95.323,94.237,94.735,332238,0
2008-04-29,93.996,95.057,93.996,94.593,305356,0
2008-04-30,93.996,95.875,93.996,94.309,612970,0
2008-05-01,93.865,96.029,93.865,95.769,544805,0
2008-05-02,95.999,97.686,95.999,97.52,929346,0
2008-05-05,97.52,97.881,96.734,97.666,615862,0
2008-05-06,97.715,98.399,96.997,98.182,518686,0
2008-05-07,98.202,99.039,97.045,97.346,382658,0
2008-05-08,95.692,95.692,92.221,93.439,922119,0
2008-05-09,94.793,94.896,93.001,94.136,735618,0
2008-05-12,93.884,94.433,93.578,94.413,452191,0
2008-05-13,94.309,94.774,93.642,94.171,333417,0
2008-05-14,92.946,94.404,92.946,93.634,251978,0
2008-05-15,94.774,96.744,94.774,96.744,698944,0
2008-05-16,95.419,95.607,94.126,94.66,712574,0
2008-05-19,97.161,98.487,97.161,97.754,637097,0
2008-05-20,96.575,96.575,95.51,95.904,550327,0
2008-05-21,94.237,94.954,93.094,93.094,644568,0
2008-05-22,93.838,94.21,92.462,93.364,611084,0
2008-05-23,92.9,92.9,91.524,91.885,812344,0
2008-05-27,94.718,94.718,91.153,92.202,910379,0
2008-05-28,90.316,91.495,89.851,90.864,1144792,0
2008-05-29,91.775,92.471,91.301,92.184,525683,0
2008-05-30,94.48,95.057,93.949,94.82,441049,0
2008-06-02,95.732,96.831,94.869,95.247,456314,0
2008-06-03,94.869,96.375,94.698,95.047,504951,0
2008-06-04,97.2,97.666,96.633,97.21,915100,0
2008-06-05,97.89,99.245,97.657,99.176,1016691,0
2008-06-06,98.123,98.123,95.238,95.37,667001,0
2008-06-09,96.22,96.451,94.651,95.323,384934,0
2008-06-10,93.094,95.011,93.094,94.395,577332,0
2008-06-11,95.712,96.24,94.154,94.275,617678,0
2008-06-12,93.773,94.718,93.307,93.671,468245,0
2008-06-13,96.143,96.143,93.847,95.436,453642,0
2008-06-16,95.75,96.451,95.52,96.451,557460,0
2008-06-17,96.163,97.006,95.702,95.962,468818,0
2008-06-18,95.808,96.967,94.602,95.191,853796,0
2008-06-19,95.171,95.171,93.624,94.916,668268,0
2008-06-20,93.28,93.475,90.343,90.79,939438,0
2008-06-23,91.999,91.999,90.491,90.921,555043,0
2008-06-24,89.955,90.111,88.727,89.043,923533,0
2008-06-25,89.656,91.459,88.875,90.261,823689,0
2008-06-26,89.648,89.648,87.808,87.808,1056450,0
2008-06-27,89.192,89.192,87.259,87.649,764570,0
2008-06-30,87.249,88.272,87.156,87.342,561831,0
2008-07-01,87.054,87.296,85.429,87.027,1397358,0
2008-07-02,86.451,87.901,84.751,84.926,1213086,0
2008-07-03,85.112,86.219,84.768,85.483,394943,0
2008-07-07,86.089,87.203,85.996,86.572,680745,0
2008-07-08,86.236,86.766,85.437,86.265,565932,0
2008-07-09,86.404,86.971,84.899,85.002,686367,0
2008-07-10,85.782,86.636,84.926,86.041,694297,0
2008-07-11,85.02,85.708,83.264,84.11,845691,0
2008-07-14,84.091,84.118,82.697,83.041,663504,0
2008-07-15,82.232,82.697,80.895,81.982,1720776,0
2008-07-16,81.776,84.35,81.452,84.304,1078219,0
2008-07-17,83.458,84.136,82.697,83.672,1267953,0
2008-07-18,82.65,83.449,82.334,82.966,532977,0
2008-07-21,83.571,83.617,82.399,82.948,509570,0
2008-07-22,84.908,86.339,84.452,86.292,904057,0
2008-07-23,84.686,86.414,84.37,85.409,968912,0
2008-07-24,87.453,87.769,86.284,86.59,964697,0
2008-07-25,85.957,86.656,85.066,85.318,639617,0
2008-07-28,84.37,84.37,82.018,82.27,603626,0
2008-07-29,81.776,83.829,81.776,83.663,557213,0
2008-07-30,82.975,83.449,82.083,82.742,541464,0
2008-07-31,79.677,80.987,79.528,79.954,1001274,0
2008-08-01,79.909,80.662,78.683,79.055,670498,0
2008-08-04,77.215,77.215,76.268,76.788,864642,0
2008-08-05,77.586,80.392,77.586,80.012,1022459,0
2008-08-06,79.203,80.773,79.082,80.328,1084869,0
2008-08-07,78.414,80.624,77.93,79.816,1025922,0
2008-08-08,80.68,84.37,80.365,83.943,1219904,0
2008-08-11,84.053,86.6,84.053,85.799,1207313,0
2008-08-12,84.24,85.642,84.24,85.122,911837,0
2008-08-13,84.973,85.076,83.598,84.128,813950,0
2008-08-14,83.523,84.211,82.707,83.254,689680,0
2008-08-15,84.36,84.908,83.804,84.472,409066,0
2008-08-18,85.288,85.326,83.849,84.324,453954,0
2008-08-19,83.161,83.626,82.241,82.622,530293,0
2008-08-20,81.776,82.26,81.136,81.944,1328314,0
2008-08-21,81.711,82.241,81.052,82.046,648264,0
2008-08-22,80.987,82.781,80.912,82.567,660081,0
2008-08-25,83.829,83.829,81.776,81.934,613366,0
2008-08-26,82.371,83.329,82.371,83.058,481904,0
2008-08-27,81.359,82.056,80.876,81.768,667056,0
2008-08-28,82.139,82.613,81.833,82.419,708830,0
2008-08-29,83.468,83.943,82.734,83.245,644011,0
2008-09-02,83.143,84.452,82.176,82.539,854052,0
2008-09-03,83.254,83.839,82.771,83.663,898302,0
2008-09-04,83.254,84.192,81.618,81.73,1131374,0
2008-09-05,81.768,82.734,80.819,82.529,1015047,0
2008-09-08,83.784,84.676,82.761,84.249,757382,0
2008-09-09,84.462,85.466,83.655,83.7,800426,0
2008-09-10,84.657,85.669,84.118,84.825,1382442,0
2008-09-11,82.724,85.457,82.724,85.457,421824,0
2008-09-12,82.929,84.852,81.843,84.48,1146718,0
2008-09-15,80.737,81.768,80.039,80.737,1149819,0
2008-09-16,80.634,82.697,79.548,82.325,920983,0
2008-09-17,80.57,80.57,77.475,77.959,1025459,0
2008-09-18,80.068,81.675,78.004,80.504,1055348,0
2008-09-19,82.25,84.946,82.25,84.88,730659,0
2008-09-22,85.028,85.363,81.786,82.25,698448,0
2008-09-23,82.808,83.133,80.606,81.563,709138,0
2008-09-24,83.078,83.383,81.302,81.999,707282,0
2008-09-25,81.665,85.271,81.665,84.071,1166562,0
2008-09-26,81.814,84.499,81.657,84.332,556253,0
2008-09-29,80.773,80.773,75.97,77.643,1266250,0
2008-09-30,78.05,80.085,78.004,79.722,981551,0
2008-10-01,76.778,79.157,76.778,77.959,776253,0
2008-10-02,76.657,76.657,72.792,73.135,1160869,0
2008-10-03,72.839,74.9,72.458,72.568,1908718,0
2008-10-06,69.921,70.19,65.972,68.183,1488297,0
2008-10-07,67.831,67.831,63.668,63.685,1546816,0
2008-10-08,59.513,63.37,58.176,62.488,3019364,0
2008-10-09,62.588,65.767,57.608,57.981,2009740,0
2008-10-10,57.368,58.241,52.973,56.913,2302756,0
2008-10-13,60.387,65.47,59.487,64.596,1792092,0
2008-10-14,68.007,69.465,64.132,65.738,1503033,0
2008-10-15,65.738,65.738,58.539,59.199,1780959,0
2008-10-16,62.031,63.008,57.99,62.422,1946405,0
2008-10-17,61.65,64.8,60.192,62.348,1047555,0
2008-10-20,65.628,67.692,64.289,67.692,1061202,0
2008-10-21,67.692,69.391,65.896,66.873,1214890,0
2008-10-22,64.783,65.916,61.996,63.138,1368108,0
2008-10-23,63.305,64.578,60.768,64.114,1354392,0
2008-10-24,60.387,63.025,59.579,61.409,915331,0
2008-10-27,60.861,60.861,57.608,57.766,890192,0
2008-10-28,62.468,66.064,59.653,65.953,1065673,0
2008-10-29,66.288,69.391,65.972,66.595,1073607,0
2008-10-30,72.568,73.173,68.732,69.448,2151824,0
2008-10-31,70.209,71.268,68.294,70.701,1174878,0
2008-11-03,70.85,71.853,70.218,71.23,891863,0
2008-11-04,73.303,74.929,72.475,74.651,1468096,0
2008-11-05,77.122,77.818,74.613,74.678,2036393,0
2008-11-06,66.595,66.595,60.21,62.339,2384384,0
2008-11-07,64.085,65.043,62.153,63.668,2320288,0
2008-11-10,65.043,65.275,62.895,64.253,1381805,0
2008-11-11,61.938,62.859,59.671,60.871,1184220,0
2008-11-12,60.945,60.945,58.25,58.697,1723469,0
2008-11-13,59.467,62.943,57.526,62.943,2203504,0
2008-11-14,59.513,61.491,58.938,59.17,1334936,0
2008-11-17,58.082,59.96,57.377,58.407,1453028,0
2008-11-18,58.603,59.225,56.94,58.771,1052886,0
2008-11-19,58.027,58.539,55.286,55.529,1680415,0
2008-11-20,56.596,57.608,54.478,55.554,2756014,0
2008-11-21,59.467,59.532,55.751,59.17,2177945,0
2008-11-24,59.942,63.461,59.487,62.348,1893754,0
2008-11-25,60.918,62.068,59.487,61.075,1265643,0
2008-11-26,58.259,60.945,57.924,60.527,1544311,0
2008-11-28,58.678,59.003,57.691,58.631,617511,0
2008-12-01,57.469,57.469,54.263,54.413,1419478,0
2008-12-02,56.586,58.268,55.657,57.562,2314136,0
2008-12-03,55.638,57.822,54.914,57.479,1498266,0
2008-12-04,54.627,55.779,53.846,54.263,2360682,0
2008-12-05,53.326,54.245,51.485,54.051,1762796,0
2008-12-08,54.821,56.652,54.821,55.917,1474277,0
2008-12-09,54.989,56.178,54.821,55.025,1483263,0
2008-12-10,58.194,58.956,57.404,58.91,1372962,0
2008-12-11,60.554,61.316,59.235,59.942,1820268,0
2008-12-12,57.814,59.346,55.583,58.724,1311564,0
2008-12-15,61.922,62.181,60.21,61.047,1476716,0
2008-12-16,62.263,64.838,61.466,64.8,2431521,0
2008-12-17,63.221,64.104,63.081,63.62,1217136,0
2008-12-18,62.097,63.62,60.49,60.898,1843835,0
2008-12-19,61.234,61.837,59.133,59.82,1598697,0
2008-12-22,57.562,58.724,55.89,56.569,1818563,0
2008-12-23,56.772,57.31,54.774,56.095,1239409,0
2008-12-24,56.884,56.884,56.038,56.754,634864,0
2008-12-26,59.012,59.254,58.427,59.142,517299,0
2008-12-29,60.471,60.471,58.779,59.467,1167079,0
2008-12-30,59.477,60.099,59.225,60.007,918954,0
2008-12-31,60.025,61.176,60.007,60.805,555088,0
2009-01-02,60.629,62.068,60.602,61.67,728808,0
2009-01-05,61.028,61.856,60.657,60.972,1080724,0
2009-01-06,61.195,62.153,60.815,61.706,1322216,0
2009-01-07,62.394,62.552,61.326,61.827,1128386,0
2009-01-08,63.165,63.536,62.468,63.536,1085638,0
2009-01-09,62.543,62.663,61.168,61.818,860017,0
2009-01-12,61.957,61.957,60.127,60.972,992731,0
2009-01-13,59.458,59.551,58.613,59.142,994486,0
2009-01-14,59.199,59.199,57.162,57.74,1346233,0
2009-01-15,59.245,59.922,57.85,59.394,1555277,0
2009-01-16,62.087,62.524,60.229,61.856,1212670,0
2009-01-20,63.174,63.685,60.991,61.214,1277419,0
2009-01-21,61.808,62.859,60.805,62.737,1534999,0
2009-01-22,58.519,58.603,57.023,58.13,1643539,0
2009-01-23,57.701,58.482,56.679,58.148,1940357,0
2009-01-26,58.064,58.798,57.526,58.157,1155076,0
2009-01-27,61.698,61.922,60.768,61.605,1378267,0
2009-01-28,62.562,63.5,62.413,62.943,950179,0
2009-01-29,62.813,62.813,60.341,60.49,1336990,0
2009-01-30,60.444,60.592,58.482,59.012,1086957,0
2009-02-02,58.491,59.765,58.306,59.355,1050138,0
2009-02-03,59.811,61.176,59.596,60.945,926107,0
2009-02-04,62.449,63.742,61.947,62.189,1305173,0
2009-02-05,62.506,64.197,61.799,63.936,1572226,0
2009-02-06,61.195,65.043,60.925,64.467,1652760,0
2009-02-09,64.996,66.437,64.986,66.102,1027703,0
2009-02-10,64.475,64.774,62.302,62.478,942710,0
2009-02-11,63.397,63.648,62.115,62.627,984732,0
2009-02-12,62.181,62.683,60.898,62.683,1686347,0
2009-02-13,61.808,62.022,60.424,60.815,1629431,0
2009-02-17,60.173,60.21,58.639,58.956,1097962,0
2009-02-18,61.344,61.938,60.945,61.353,1420656,0
2009-02-19,62.478,63.211,61.084,61.344,776984,0
2009-02-20,59.922,60.49,58.798,60.156,1437300,0
2009-02-23,59.402,60.396,57.368,57.517,965277,0
2009-02-24,60.21,62.209,59.133,61.938,1784255,0
2009-02-25,61.326,62.217,59.942,60.898,1192720,0
2009-02-26,59.671,60.21,57.822,58.166,1960234,0
2009-02-27,59.616,59.616,58.222,58.668,1413238,0
2009-03-02,57.971,58.25,56.076,56.363,1213830,0
2009-03-03,57.608,58.073,55.583,56.689,2193385,0
2009-03-04,57.201,57.377,56.076,56.633,1273115,0
2009-03-05,55.519,56.029,53.624,54.532,1408810,0
2009-03-06,54.914,55.286,52.926,54.125,1688242,0
2009-03-09,54.217,54.32,52.767,53.594,1320685,0
2009-03-10,54.005,56.178,53.92,55.917,1143171,0
2009-03-11,55.202,56.112,54.831,55.398,1426441,0
2009-03-12,54.255,55.751,53.707,55.537,963295,0
2009-03-13,56.857,56.857,55.128,56.112,768716,0
2009-03-16,56.671,57.86,56.048,56.178,1155035,0
2009-03-17,56.234,57.981,55.917,57.981,1096039,0
2009-03-18,57.359,59.374,56.103,58.788,1113212,0
2009-03-19,58.882,58.882,57.562,57.795,825104,0
2009-03-20,57.145,57.749,56.141,56.308,697293,0
2009-03-23,58.593,60.75,58.288,60.75,1118232,0
2009-03-24,59.913,60.173,58.845,59.086,1056568,0
2009-03-25,60.592,62.125,59.848,61.299,1649706,0
2009-03-26,61.938,62.506,60.759,62.319,1637225,0
2009-03-27,61.344,62.217,60.573,60.945,681460,0
2009-03-30,60.21,60.35,58.539,59.03,1075637,0
2009-03-31,60.48,60.48,58.668,58.818,1270578,0
2009-04-01,61.483,63.536,61.234,63.091,2672140,0
2009-04-02,65.033,67.588,64.633,66.649,2232617,0
2009-04-03,68.5,70.003,68.424,69.79,1995641,0
2009-04-06,68.926,69.102,67.672,68.453,1293732,0
2009-04-07,68.424,68.6,67.385,68.043,914199,0
2009-04-08,70.245,70.813,69.606,70.319,1402121,0
2009-04-09,72.708,73.703,72.661,73.581,1015285,0
2009-04-13,72.03,73.358,71.789,73.135,841325,0
2009-04-14,71.305,71.361,70.117,70.478,941942,0
2009-04-15,70.497,71.714,70.478,71.649,593369,0
2009-04-16,70.469,71.696,70.052,71.259,1110573,0
2009-04-17,73.005,73.005,71.12,71.676,891906,0
2009-04-20,72.466,72.466,70.06,70.422,984792,0
2009-04-21,69.503,71.11,69.503,71.054,568246,0
2009-04-22,70.739,73.982,70.739,72.746,1314889,0
2009-04-23,74.306,74.334,72.782,74.334,1310915,0
2009-04-24,74.344,76.099,73.349,75.189,2007619,0
2009-04-27,72.568,74.324,72.504,73.024,766089,0
2009-04-28,71.101,72.263,70.878,71.482,960315,0
2009-04-29,71.453,73.629,71.101,72.782,1112973,0
2009-04-30,74.129,74.994,73.061,73.554,1515824,0
2009-05-01,73.637,73.778,72.996,73.562,942297,0
2009-05-04,74.324,75.942,74.306,75.812,1007362,0
2009-05-05,74.9,76.61,74.9,76.416,840041,0
2009-05-06,77.837,77.994,76.705,77.623,1112726,0
2009-05-07,76.193,77.437,73.962,74.557,1359297,0
2009-05-08,73.33,74.075,72.03,73.562,1380018,0
2009-05-11,71.733,71.964,70.886,71.351,975694,0
2009-05-12,71.649,72.085,70.71,71.592,762730,0
2009-05-13,70.255,70.385,67.627,68.332,1758803,0
2009-05-14,68.118,68.981,67.365,68.313,766621,0
2009-05-15,69.122,70.003,68.434,69.131,608568,0
2009-05-18,69.781,71.276,69.781,71.054,868426,0
2009-05-19,72.224,72.224,71.156,71.379,580414,0
2009-05-20,72.207,72.559,70.692,70.869,1022136,0
2009-05-21,70.404,71.11,69.903,70.459,905217,0
2009-05-22,70.636,70.98,69.929,69.985,532315,0
2009-05-26,71.035,72.764,70.153,72.28,869440,0
2009-05-27,73.201,73.201,71.128,71.453,518947,0
2009-05-28,73.127,74.232,72.846,73.878,973971,0
2009-05-29,73.749,74.613,73.107,74.473,776539,0
2009-06-01,75.245,76.424,75.012,75.932,1126390,0
2009-06-02,75.161,76.089,74.92,75.254,842703,0
2009-06-03,74.102,74.194,72.681,73.349,661636,0
2009-06-04,73.619,74.353,73.358,74,485101,0
2009-06-05,75.068,75.198,73.803,74.149,821884,0
2009-06-08,74.371,74.668,73.089,74.194,581419,0
2009-06-09,73.117,74.427,73.117,73.888,583055,0
2009-06-10,74.334,74.418,72.681,73.442,502526,0
2009-06-11,73.637,74.38,73.228,73.479,450385,0
2009-06-12,73.081,73.256,72.475,73.256,250205,0
2009-06-15,72.531,72.531,70.673,71.24,788677,0
2009-06-16,71.091,71.649,70.265,70.358,585167,0
2009-06-17,71.547,71.704,70.153,71.296,555560,0
2009-06-18,71.073,71.305,70.348,70.869,368908,0
2009-06-19,71.361,71.462,70.813,71.185,646153,0
2009-06-22,71.482,71.482,69.066,69.381,876320,0
2009-06-23,70.052,70.283,69.503,69.829,648119,0
2009-06-24,70.497,71.825,70.172,70.673,607143,0
2009-06-25,70.664,72.365,70.385,72.17,658074,0
2009-06-26,70.895,71.676,70.729,70.934,640670,0
2009-06-29,69.548,70.432,69.548,70.143,583625,0
2009-06-30,71.221,71.221,69.606,70.181,747350,0
2009-07-01,69.716,70.803,69.716,69.968,572910,0
2009-07-02,69.29,69.687,68.415,68.843,639265,0
2009-07-06,69.978,70.59,69.938,70.255,434859,0
2009-07-07,70.404,70.404,68.964,69.176,417298,0
2009-07-08,68.778,68.778,67.737,68.443,775683,0
2009-07-09,68.443,68.889,67.885,68.434,325577,0
2009-07-10,68.053,68.749,67.849,68.536,218255,0
2009-07-13,68.739,69.483,68.089,69.307,322228,0
2009-07-14,69.567,70.255,69.503,70.107,434212,0
2009-07-15,69.557,70.422,69.4,70.255,1372550,0
2009-07-16,70.069,70.469,69.612,70.124,532278,0
2009-07-17,69.696,70.097,69.419,69.968,195863,0
2009-07-20,70.153,70.98,69.978,70.719,294824,0
2009-07-21,71.863,72.104,71.221,72.03,427170,0
2009-07-22,70.878,72.449,70.878,71.928,322475,0
2009-07-23,71.982,74.232,71.873,73.629,906489,0
2009-07-24,73.081,74.557,73.081,74.389,400418,0
2009-07-27,74.473,74.473,73.405,74.224,355294,0
2009-07-28,73.432,74.696,73.415,74.66,306085,0
2009-07-29,74.705,76.936,74.705,76.769,848646,0
2009-07-30,77.847,79.091,77.168,78.395,1322017,0
2009-07-31,78.516,78.683,77.521,78.218,715073,0
2009-08-03,79.909,81.461,79.732,81.015,724460,0
2009-08-04,79.78,80.662,78.674,80.522,961041,0
2009-08-05,77.967,78.525,77.559,78.236,673192,0
2009-08-06,80.671,80.838,79.583,79.938,532924,0
2009-08-07,79.919,80.699,79.258,79.278,1164325,0
2009-08-10,80.411,80.411,78.05,78.775,528147,0
2009-08-11,79.212,79.278,78.321,79.129,484638,0
2009-08-12,79.045,79.481,78.375,79.026,711716,0
2009-08-13,79.909,79.964,78.981,79.806,328863,0
2009-08-14,80.085,80.29,79.082,79.677,412256,0
2009-08-17,77.865,78.199,77.466,77.782,433827,0
2009-08-18,78.812,79.938,78.6,79.78,539235,0
2009-08-19,78.57,80.717,78.57,80.495,341089,0
2009-08-20,81.293,81.349,80.439,81.237,403884,0
2009-08-21,79.454,80.727,79.454,80.226,409253,0
2009-08-24,80.094,80.475,79.518,79.677,353569,0
2009-08-25,80.02,80.977,79.974,80.466,374178,0
2009-08-26,80.346,81.005,80.346,80.755,542372,0
2009-08-27,80.606,80.977,79.622,80.634,298100,0
2009-08-28,80.977,80.977,79.78,80.151,249285,0
2009-08-31,79.258,79.538,78.832,79.157,355402,0
2009-09-01,79.481,80.188,78.311,78.617,524188,0
2009-09-02,78.115,78.488,77.661,78.228,401150,0
2009-09-03,77.772,77.959,76.546,77.103,824665,0
2009-09-04,76.705,78.209,76.705,77.959,366660,0
2009-09-08,77.782,78.125,77.279,77.884,343527,0
2009-09-09,77.215,77.735,77.001,77.363,373636,0
2009-09-10,78.525,79.557,78.283,79.407,345833,0
2009-09-11,77.901,78.869,77.735,78.014,345939,0
2009-09-14,77.085,77.42,76.657,77.224,393447,0
2009-09-15,76.203,77.122,76.203,76.862,400206,0
2009-09-16,76.898,76.917,75.96,76.62,893503,0
2009-09-17,76.526,77.187,76.294,76.759,357242,0
2009-09-18,78.766,78.766,77.427,77.661,237358,0
2009-09-21,76.871,77.205,76.601,76.834,347547,0
2009-09-22,77.437,77.717,76.936,77.02,750182,0
2009-09-23,77.122,77.122,76.248,76.49,1299924,0
2009-09-24,77.994,77.994,75.847,76.406,806959,0
2009-09-25,75.764,76.471,74.91,75.357,748072,0
2009-09-28,74.594,75.431,74.427,74.92,441985,0
2009-09-29,74.084,74.139,73.303,73.703,541019,0
2009-09-30,73.367,73.972,72.726,73.005,951229,0
2009-10-01,72.82,72.82,71.343,71.398,751157,0
2009-10-02,69.884,70.385,69.687,69.864,611170,0
2009-10-05,69.687,69.864,68.889,69.754,909111,0
2009-10-06,71.537,71.974,70.785,71.798,974297,0
2009-10-07,71.527,72.383,71.296,71.938,574290,0
2009-10-08,73.191,73.859,72.986,73.228,631036,0
2009-10-09,72.773,73.089,72.263,72.755,497167,0
2009-10-12,72.969,73.794,72.969,73.34,411815,0
2009-10-13,74.26,74.678,73.972,74.269,457307,0
2009-10-14,74.409,74.799,74.334,74.678,364499,0
2009-10-15,74.399,75.022,74.399,74.874,532104,0
2009-10-16,73.646,73.794,73.042,73.536,416269,0
2009-10-19,74.24,74.891,73.823,74.621,330353,0
2009-10-20,74.315,74.315,72.513,73.201,390734,0
2009-10-21,73.145,74.139,73.145,73.284,326474,0
2009-10-22,73.665,74.399,73.005,74.232,389742,0
2009-10-23,72.94,73.349,71.798,72.16,592421,0
2009-10-26,73.778,74.036,72.271,72.708,397914,0
2009-10-27,73.536,74,73.015,73.545,623263,0
2009-10-28,72.736,73.201,72.123,72.224,497361,0
2009-10-29,73.507,74.705,73.507,74.409,732501,0
2009-10-30,74.529,74.743,72.429,73.303,802240,0
2009-11-02,74.344,74.344,72.839,73.516,680184,0
2009-11-03,72.81,73.554,72.513,73.471,379656,0
2009-11-04,73.952,74.687,73.655,73.833,863610,0
2009-11-05,74.809,75.012,74.334,74.874,479290,0
2009-11-06,72.373,72.764,71.898,72.624,623890,0
2009-11-09,72.197,73.655,72.197,73.516,342394,0
2009-11-10,70.793,71.351,70.729,70.989,711622,0
2009-11-11,71.176,72.012,71.081,71.351,691692,0
2009-11-12,72.318,72.931,72.03,72.215,542647,0
2009-11-13,72.449,73.033,72.197,72.708,359014,0
2009-11-16,73.405,74.966,73.135,74.519,383760,0
2009-11-17,74.353,74.621,73.813,74.621,219022,0
2009-11-18,74.092,74.158,73.313,73.768,257149,0
2009-11-19,73.107,73.107,71.547,72.021,477475,0
2009-11-20,72.15,72.15,71.453,71.517,317872,0
2009-11-23,72.141,72.699,71.602,71.992,484393,0
2009-11-24,71.091,71.537,70.422,70.664,396734,0
2009-11-25,72.03,72.345,71.566,72.345,345932,0
2009-11-27,70.534,71.825,70.534,71.566,199741,0
2009-11-30,73.462,73.497,72.568,72.978,529787,0
2009-12-01,74.399,75.793,74.176,75.682,684026,0
2009-12-02,75.467,76.526,75.467,76.174,497015,0
2009-12-03,79.129,79.528,78.431,78.6,742317,0
2009-12-04,78.803,79.631,77.837,78.329,799431,0
2009-12-07,77.994,78.004,76.788,77.03,641738,0
2009-12-08,77.977,78.05,77.122,77.678,616051,0
2009-12-09,77.604,78.143,77.391,78.069,608311,0
2009-12-10,77.809,78.05,77.42,77.512,262041,0
2009-12-11,78.05,78.506,77.884,78.367,429907,0
2009-12-14,77.743,77.837,77.196,77.578,378985,0
2009-12-15,77.066,77.503,76.35,77.298,352291,0
2009-12-16,78.283,78.516,77.949,78.172,298109,0
2009-12-17,77.14,77.466,76.945,77.224,200161,0
2009-12-18,76.898,77.298,76.657,77.047,279384,0
2009-12-21,76.907,77.02,76.36,76.526,264368,0
2009-12-22,77.037,77.633,76.759,77.503,366429,0
2009-12-23,77.698,78.172,77.411,77.818,217682,0
2009-12-24,78.544,78.943,78.516,78.897,168263,0
2009-12-28,78.367,78.877,78.209,78.562,141088,0
2009-12-29,78.609,79.045,78.609,79.036,163036,0
2009-12-30,77.959,78.544,77.959,78.431,114743,0
2009-12-31,79.129,79.129,78.199,78.199,240341,0
2010-01-04,78.748,79.137,78.71,79.055,278559,0
2010-01-05,77.279,77.959,77.131,77.837,502403,0
2010-01-06,78.375,79.045,78.236,78.832,419671,0
2010-01-07,77.224,77.901,77.224,77.855,406419,0
2010-01-08,78.516,79.806,78.516,79.687,378692,0
2010-01-11,80.03,80.375,79.306,80.094,352890,0
2010-01-12,83.096,83.227,82.28,83.161,975806,0
2010-01-13,82.687,83.227,82.325,82.872,315707,0
2010-01-14,83.181,84.825,83.181,84.49,601370,0
2010-01-15,85.373,85.373,84.1,84.686,641851,0
2010-01-19,84.518,85.457,84.518,85.28,296551,0
2010-01-20,84.294,84.304,82.585,83.041,448167,0
2010-01-21,84.713,85.02,83.291,84.016,599646,0
2010-01-22,83.423,83.423,81.776,81.924,568799,0
2010-01-25,82.121,82.223,81.071,81.498,357045,0
2010-01-26,80.606,81.153,80.226,80.634,322563,0
2010-01-27,75.663,76.788,73.22,74.12,3754674,0
2010-01-28,72.624,74.055,71.202,72.17,4348489,0
2010-01-29,72.383,72.383,71.091,71.547,2723427,0
2010-02-01,73.397,74.883,73.191,74.278,3220394,0
2010-02-02,74.79,75.068,71.23,72.643,3798806,0
2010-02-03,70.339,70.841,66.808,68.285,19999061,0
2010-02-04,67.311,68.127,65.972,66.695,11932435,0
2010-02-05,67.914,69.512,66.975,69.419,8098592,0
2010-02-08,68.694,68.945,67.281,67.692,3976780,0
2010-02-09,69.687,70.19,68.898,69.316,4892187,0
2010-02-10,70.45,70.729,69.687,70.329,3244661,0
2010-02-11,70.57,70.618,69.642,70.618,2354903,0
2010-02-12,70.859,71.621,70.478,71.592,2545689,0
2010-02-16,71.305,71.527,70.432,70.627,2128280,0
2010-02-17,69.68,69.68,67.598,68.898,4732016,0
2010-02-18,67.737,68.759,67.356,68.238,3370331,0
2010-02-19,68.248,68.508,67.727,68.155,2146453,0
2010-02-22,67.998,68.258,67.569,67.766,1655390,0
2010-02-23,67.543,67.627,66.194,66.483,4115133,0
2010-02-24,67.291,69.298,67.189,69.066,6428774,0
2010-02-25,68.238,68.851,67.652,68.665,2583964,0
2010-02-26,69.409,69.642,68.851,69.53,1820503,0
2010-03-01,68.991,69.084,67.849,68.424,2965885,0
2010-03-02,68.954,69.642,68.629,69.149,1959060,0
2010-03-03,71.482,71.908,70.859,71.492,3107148,0
2010-03-04,71.12,71.23,69.548,70.078,3747982,0
2010-03-05,70.432,71.676,70.097,71.492,2470110,0
2010-03-08,72.113,72.429,72.03,72.419,1282480,0
2010-03-09,71.388,71.704,70.925,71.24,2649637,0
2010-03-10,71.166,71.166,70.544,70.951,1603957,0
2010-03-11,70.673,71.649,70.618,71.492,1123965,0
2010-03-12,71.964,71.982,71.333,71.537,903162,0
2010-03-15,71.883,72.661,71.556,72.559,1533433,0
2010-03-16,72.969,73.869,72.541,73.803,1544498,0
2010-03-17,73.869,73.869,73.135,73.684,1264205,0
2010-03-18,73.387,73.536,72.708,73.228,1016322,0
2010-03-19,73.646,73.962,72.94,73.926,1294191,0
2010-03-22,73.442,74.687,73.266,74.511,1344004,0
2010-03-23,75.208,76.517,75.04,76.517,2180001,0
2010-03-24,76.072,76.62,75.347,75.802,1261659,0
2010-03-25,75.059,75.599,74.519,74.641,1192871,0
2010-03-26,75.077,75.486,74.705,75.031,832916,0
2010-03-29,75.077,75.263,74.668,75.245,646858,0
2010-03-30,75.402,75.887,75.301,75.496,761855,0
2010-03-31,75.012,75.086,74.585,74.725,903319,0
2010-04-01,74.26,75.402,74.102,74.79,1628325,0
2010-04-05,75.263,75.867,73.907,75.506,3163658,0
2010-04-06,75.18,75.625,74.845,75.115,1281389,0
2010-04-07,74.817,74.826,73.943,74.26,1087054,0
2010-04-08,73.73,74.009,73.21,73.852,823552,0
2010-04-09,73.852,74.519,73.581,74.26,623623,0
2010-04-12,74.232,74.483,73.843,73.917,931840,0
2010-04-13,73.387,73.497,72.726,73.432,1718643,0
2010-04-14,74.129,74.668,73.712,74.641,2098433,0
2010-04-15,74.149,74.557,73.934,74.389,1145702,0
2010-04-16,74.315,74.529,73.601,73.749,1532706,0
2010-04-19,73.247,73.739,72.792,73.462,1012361,0
2010-04-20,73.739,73.813,73.098,73.181,880008,0
2010-04-21,72.978,73.127,72.318,72.559,1148914,0
2010-04-22,71.898,71.908,70.989,71.733,1057087,0
2010-04-23,70.951,72.299,70.766,72.141,983389,0
2010-04-26,73.367,73.684,73.098,73.238,1278525,0
2010-04-27,72.949,73.238,71.398,71.537,1040434,0
2010-04-28,71.992,72.123,71.073,71.398,919166,0
2010-04-29,71.974,72.8,71.883,72.578,557864,0
2010-04-30,73.033,73.033,71.556,71.631,657511,0
2010-05-03,71.853,72.411,71.76,72.187,553876,0
2010-05-04,71.472,71.472,70.162,70.701,783030,0
2010-05-05,69.884,71.064,69.597,70.404,912743,0
2010-05-06,70.273,70.813,67.365,69.809,1559446,0
2010-05-07,69.809,70.506,68.49,69.587,1378722,0
2010-05-10,71.101,72.104,71.081,71.315,1011466,0
2010-05-11,71.305,72.746,71.081,71.974,1166545,0
2010-05-12,72.373,72.996,72.271,72.792,1070397,0
2010-05-13,71.798,72.077,71.259,71.343,1166845,0
2010-05-14,70.821,70.878,69.781,70.134,1046764,0
2010-05-17,71.259,71.779,70.432,71.435,924710,0
2010-05-18,71.733,71.733,69.948,70.218,582229,0
2010-05-19,70.459,70.739,69.687,70.348,1437319,0
2010-05-20,69.168,69.632,68.36,68.759,1752728,0
2010-05-21,67.988,70.358,67.867,70.237,1229899,0
2010-05-24,69.298,70.227,69.084,69.224,1182803,0
2010-05-25,67.969,68.981,67.643,68.843,1125062,0
2010-05-26,67.495,67.95,66.724,66.91,1586402,0
2010-05-27,67.617,68.583,67.411,68.517,1025051,0
2010-05-28,67.643,68.192,67.04,67.216,904919,0
2010-06-01,66.835,67.662,66.454,66.454,1102335,0
2010-06-02,66.009,66.946,65.302,66.946,1523392,0
2010-06-03,67.43,68.025,67.189,67.569,776536,0
2010-06-04,66.158,66.604,65.906,66.064,888834,0
2010-06-07,65.35,65.804,64.475,64.55,914398,0
2010-06-08,64.475,65.48,64.383,65.396,645787,0
2010-06-09,64.875,65.638,64.345,64.558,953720,0
2010-06-10,65.341,66.148,65.341,66.036,849117,0
2010-06-11,65.628,65.99,65.218,65.796,405123,0
2010-06-14,66.268,66.659,65.896,65.99,562616,0
2010-06-15,67.077,67.933,66.901,67.867,668856,0
2010-06-16,67.783,67.831,67.281,67.627,330340,0
2010-06-17,67.839,67.839,66.901,67.189,565099,0
2010-06-18,66.566,66.92,66.362,66.389,1114049,0
2010-06-21,67.133,67.43,66.604,66.77,613089,0
2010-06-22,66.808,67.271,66.083,66.222,395289,0
2010-06-23,66.307,66.427,65.525,65.831,531091,0
2010-06-24,65.813,65.887,65.2,65.441,440212,0
2010-06-25,65.21,65.302,64.744,65.043,480553,0
2010-06-28,64.625,64.856,64.429,64.532,546957,0
2010-06-29,64.132,64.281,63.23,63.63,1094216,0
2010-06-30,64.122,64.903,63.5,63.713,1173382,0
2010-07-01,63.593,64.215,63.37,63.834,868570,0
2010-07-02,64.085,64.327,63.204,63.426,764360,0
2010-07-06,65.228,65.813,64.503,65.07,891311,0
2010-07-07,65.145,66.093,65.07,65.972,679157,0
2010-07-08,65.934,66.167,65.386,66.167,399908,0
2010-07-09,65.46,66.083,65.341,66.036,332503,0
2010-07-12,65.787,66.417,65.647,66.036,429079,0
2010-07-13,66.093,67.03,66.036,66.641,1037811,0
2010-07-14,67.867,68.147,67.226,68.147,924865,0
2010-07-15,67.365,67.365,66.687,67.271,735790,0
2010-07-16,66.798,66.901,65.043,65.738,528574,0
2010-07-19,65.861,66.437,65.599,66.176,501194,0
2010-07-20,65.135,65.237,64.55,65.218,1062795,0
2010-07-21,64.856,65.043,64.029,64.271,951876,0
2010-07-22,65.47,65.962,65.275,65.731,524415,0
2010-07-23,65.98,66.641,65.647,66.26,1089128,0
2010-07-26,65.887,66.798,65.563,65.879,714531,0
2010-07-27,65.47,65.47,64.829,64.949,858847,0
2010-07-28,65.015,65.135,63.834,64.838,929540,0
2010-07-29,65.451,65.647,64.866,65.015,890387,0
2010-07-30,65.043,65.376,64.94,65.257,965773,0
2010-08-02,66.399,66.946,66.297,66.938,1582961,0
2010-08-03,67.56,67.766,66.946,67.617,1173992,0
2010-08-04,68.527,69.381,68.081,68.991,2083879,0
2010-08-05,67.179,67.291,66.827,67.123,1329307,0
2010-08-06,67.495,67.495,66.715,67.385,964624,0
2010-08-09,66.946,67.105,66.529,66.966,843799,0
2010-08-10,66.604,67.133,66.12,66.78,782068,0
2010-08-11,65.972,65.972,64.82,64.875,915667,0
2010-08-12,65.043,65.432,64.884,65.182,705265,0
2010-08-13,65.21,65.341,64.67,64.922,427532,0
2010-08-16,65.033,65.525,64.903,65.489,521205,0
2010-08-17,65.841,65.896,65.506,65.647,441069,0
2010-08-18,65.757,65.906,65.573,65.628,464784,0
2010-08-19,66.315,66.835,65.722,66.213,783415,0
2010-08-20,65.358,65.692,65.033,65.441,403224,0
2010-08-23,65.535,65.683,64.949,65.005,361698,0
2010-08-24,64.8,65.033,64.299,64.82,637167,0
2010-08-25,64.011,64.262,63.51,64.168,774946,0
2010-08-26,64.159,64.485,63.603,63.852,593587,0
2010-08-27,64.308,64.541,63.658,64.448,439163,0
2010-08-30,63.872,63.936,63.416,63.416,476824,0
2010-08-31,63.258,63.603,62.869,63.035,565562,0
2010-09-01,63.416,64.011,63.184,63.956,683065,0
2010-09-02,63.025,63.388,62.775,63.388,651289,0
2010-09-03,64.494,64.986,64.224,64.774,623088,0
2010-09-07,64.699,64.866,64.271,64.337,369169,0
2010-09-08,64.141,64.337,63.973,64.224,724614,0
2010-09-09,65.553,65.767,65.302,65.692,1780711,0
2010-09-10,65.638,65.787,65.441,65.599,415376,0
2010-09-13,65.506,65.506,65.015,65.311,1046259,0
2010-09-14,64.503,65.163,64.271,64.856,1072646,0
2010-09-15,65.599,66.176,65.432,66.176,720685,0
2010-09-16,66.501,66.743,66.12,66.649,426998,0
2010-09-17,66.808,66.864,66.288,66.446,249634,0
2010-09-20,66.808,67.189,66.324,67.069,1035159,0
2010-09-21,67.189,67.189,66.307,66.557,896824,0
2010-09-22,66.835,66.835,66.019,66.483,537550,0
2010-09-23,65.887,66.334,65.692,65.944,368062,0
2010-09-24,67.402,67.885,67.236,67.885,652992,0
2010-09-27,68.007,68.016,67.179,67.271,456842,0
2010-09-28,67.635,68.053,67.161,67.969,379672,0
2010-09-29,67.831,68.164,67.56,67.831,529607,0
2010-09-30,67.207,67.662,66.389,66.51,774493,0
2010-10-01,66.669,66.891,66.463,66.715,515045,0
2010-10-04,65.722,66.213,65.525,65.777,397359,0
2010-10-05,66.297,66.956,66.242,66.929,432527,0
2010-10-06,66.268,66.417,66.073,66.148,509398,0
2010-10-07,66.695,66.695,65.916,66.111,299644,0
2010-10-08,65.647,66.111,65.515,66.036,358302,0
2010-10-11,65.98,66.167,65.747,65.851,209055,0
2010-10-12,65.024,65.311,64.717,65.089,515362,0
2010-10-13,65.089,65.722,64.977,65.321,519900,0
2010-10-14,66.575,67.291,66.232,67.245,1155242,0
2010-10-15,66.529,66.92,66.027,66.446,1022262,0
2010-10-18,66.91,67.514,66.901,67.44,379022,0
2010-10-19,66.529,66.901,65.999,66.297,573999,0
2010-10-20,66.055,66.695,66.055,66.612,658905,0
2010-10-21,66.399,66.873,66.185,66.548,473580,0
2010-10-22,66.595,67.022,66.399,66.622,355522,0
2010-10-25,66.622,66.882,66.064,66.307,485269,0
2010-10-26,65.926,66.093,65.581,65.851,390464,0
2010-10-27,66.009,66.324,65.311,65.887,1448414,0
2010-10-28,65.934,66.148,65.525,66.093,574950,0
2010-10-29,65.813,65.999,65.628,65.804,234844,0
2010-11-01,65.135,65.135,64.419,64.699,748865,0
2010-11-02,65.366,65.738,65.228,65.257,575591,0
2010-11-03,65.257,65.702,64.81,65.702,474702,0
2010-11-04,66.854,67.662,66.548,67.579,2023250,0
2010-11-05,68.6,68.685,67.226,67.495,745575,0
2010-11-08,68.388,68.592,67.933,68.517,970042,0
2010-11-09,68.769,69.094,67.617,67.924,947941,0
2010-11-10,68.974,69.978,68.759,69.687,1407393,0
2010-11-11,69.929,70.013,69.548,69.921,738841,0
2010-11-12,70.19,70.989,69.948,70.162,1124744,0
2010-11-15,70.869,70.961,70.302,70.302,669547,0
2010-11-16,70.273,70.302,69.456,69.622,899834,0
2010-11-17,70.469,70.785,70.227,70.478,719274,0
2010-11-18,71.883,72.021,71.388,71.816,1067865,0
2010-11-19,72.513,72.912,71.974,72.912,974084,0
2010-11-22,72.81,73.098,72.28,72.912,696314,0
2010-11-23,71.928,72.81,71.621,71.947,674841,0
2010-11-24,72.912,73.377,72.708,73.34,703825,0
2010-11-26,72.559,72.904,72.531,72.81,318369,0
2010-11-29,72.253,72.83,71.576,72.708,581393,0
2010-11-30,71.502,72.466,71.137,72.187,594487,0
2010-12-01,73.462,74.158,73.422,73.943,1259315,0
2010-12-02,72.81,73.843,72.792,73.422,629752,0
2010-12-03,72.949,73.637,72.866,73.452,674317,0
2010-12-06,73.405,73.684,73.228,73.536,308208,0
2010-12-07,73.694,73.813,72.986,73.098,559642,0
2010-12-08,72.912,73.21,72.263,72.81,391396,0
2010-12-09,72.82,72.82,72.113,72.449,380582,0
2010-12-10,71.696,72.002,71.398,71.789,403292,0
2010-12-13,72.327,72.689,72.021,72.458,438354,0
2010-12-14,72.568,72.922,72.355,72.513,358049,0
2010-12-15,72.764,73.098,72.429,72.606,351332,0
2010-12-16,72.475,72.875,72.17,72.755,205792,0
2010-12-17,71.956,72.244,71.779,71.992,285935,0
2010-12-20,72.03,72.141,71.658,71.76,325948,0
2010-12-21,72.012,72.597,71.816,72.485,408608,0
2010-12-22,72.057,72.373,72.057,72.187,209347,0
2010-12-23,72.475,72.523,71.964,72.16,214450,0
2010-12-27,71.974,72.475,71.928,72.383,246950,0
2010-12-28,72.986,72.986,72.541,72.708,264485,0
2010-12-29,73.349,73.516,73.173,73.497,315664,0
2010-12-30,73.321,73.488,72.531,72.8,270985,0
2010-12-31,72.726,73.274,72.606,73.061,249797,0
2011-01-03,73.422,74.102,73.422,73.803,427301,0
2011-01-04,73.712,74.204,73.507,74.204,466656,0
2011-01-05,73.972,74.687,73.127,74.519,562177,0
2011-01-06,75.327,76.089,75.151,75.764,1155940,0
2011-01-07,76.769,77.076,76.332,76.62,658154,0
2011-01-10,76.573,76.907,76.239,76.907,448283,0
2011-01-11,77.391,77.475,77.001,77.475,417878,0
2011-01-12,78.209,78.645,77.818,78.46,636444,0
2011-01-13,79.332,79.613,78.981,79.342,972600,0
2011-01-14,79.509,80.003,79.379,79.872,511603,0
2011-01-18,79.268,79.435,78.859,79.147,430213,0
2011-01-19,78.971,79.007,77.782,78.05,617862,0
2011-01-20,77.559,77.698,76.675,77.456,833309,0
2011-01-21,76.025,76.499,75.839,76.203,588026,0
2011-01-24,76.35,77.743,76.35,77.586,420661,0
2011-01-25,77.512,78.034,77.372,77.92,329299,0
2011-01-26,76.546,76.982,76.239,76.462,955404,0
2011-01-27,77.14,77.875,77.122,77.613,513057,0
2011-01-28,76.564,76.705,75.402,75.599,787232,0
2011-01-31,76.378,76.695,75.748,76.36,698019,0
2011-02-01,76.759,77.475,76.509,77.391,623534,0
2011-02-02,78.99,79.082,78.57,78.981,1023769,0
2011-02-03,78.46,78.748,77.837,78.683,415259,0
2011-02-04,78.655,78.748,78.079,78.748,429658,0
2011-02-07,78.729,79.203,78.701,79.1,352839,0
2011-02-08,80.755,82.985,80.755,82.296,3158789,0
2011-02-09,82.836,83.282,81.982,83.282,1399068,0
2011-02-10,83.933,84.536,82.28,82.529,2266961,0
2011-02-11,82.613,83.812,82.613,83.672,890236,0
2011-02-14,86.051,86.386,85.809,86.236,1141349,0
2011-02-15,86.506,86.878,86.098,86.386,727984,0
2011-02-16,86.572,87.101,86.469,87.046,481435,0
2011-02-18,86.775,86.868,86.423,86.6,362211,0
2011-02-22,84.602,85.392,83.952,84.266,1101890,0
2011-02-23,83.878,84.379,82.781,83.784,1074018,0
2011-02-24,82.232,84.259,82.232,83.719,1119587,0
2011-02-25,85.112,85.326,84.611,85.251,601502,0
2011-02-28,86.804,86.906,86.292,86.692,821593,0
2011-03-01,87.082,87.249,85.996,86.265,1068732,0
2011-03-02,85.392,85.633,84.657,85.048,692296,0
2011-03-03,85.159,85.669,85.02,85.66,582581,0
2011-03-04,85.122,85.344,83.812,84.546,474279,0
2011-03-07,84.044,84.165,82.575,82.715,623054,0
2011-03-08,83.319,83.933,82.799,83.617,459167,0
2011-03-09,83.245,83.626,83.031,83.198,490454,0
2011-03-10,81.934,82.223,81.163,81.322,632702,0
2011-03-11,79.258,79.994,78.757,79.583,1929866,0
2011-03-14,74.874,76.164,74.548,75.942,3928992,0
2011-03-15,72.002,76.248,71.883,75.625,5514381,0
2011-03-16,76.294,76.917,73.497,74.715,3210573,0
2011-03-17,76.434,76.834,75.486,76.248,1646446,0
2011-03-18,74.24,75.802,74.139,75.783,1577636,0
2011-03-21,77.066,78.311,76.591,77.818,1839122,0
2011-03-22,77.103,77.336,76.675,77.122,1311879,0
2011-03-23,76.062,76.862,75.217,76.323,1008804,0
2011-03-24,74.594,75.997,74.519,75.441,1625283,0
2011-03-25,75.263,75.347,74.817,75.04,1084368,0
2011-03-28,75.125,75.476,74.799,74.845,765211,0
2011-03-29,74.009,74.399,73.794,74.065,1223884,0
2011-03-30,74.78,75.748,74.576,75.225,910780,0
2011-03-31,75.031,75.05,74.519,74.566,573403,0
2011-04-01,74.845,75.263,74.149,74.809,801001,0
2011-04-04,74.298,74.529,73.787,73.852,1034841,0
2011-04-05,72.021,72.782,71.75,72.132,2230046,0
2011-04-06,71.64,72.355,71.472,71.873,2108933,0
2011-04-07,72.318,72.345,70.57,71.741,1766896,0
2011-04-08,72.996,73.071,72.178,72.365,1278986,0
2011-04-11,71.556,71.649,70.859,71.081,1139407,0
2011-04-12,71.221,72.067,71.202,71.733,1117962,0
2011-04-13,72.792,72.839,72.104,72.458,779256,0
2011-04-14,72.401,72.559,71.843,72.365,768044,0
2011-04-15,72.224,72.559,71.982,72.141,552854,0
2011-04-18,71.527,71.883,71.398,71.779,888355,0
2011-04-19,70.895,70.999,70.478,70.729,1010912,0
2011-04-20,71.808,71.947,71.472,71.789,565927,0
2011-04-21,72.401,72.764,72.17,72.29,513239,0
2011-04-25,73.665,73.897,73.303,73.878,1007758,0
2011-04-26,73.191,73.21,72.661,73.089,835874,0
2011-04-27,72.559,72.875,72.15,72.746,769003,0
2011-04-28,73.303,74.018,73.081,73.869,542257,0
2011-04-29,73.962,74.511,73.943,74.036,600709,0
2011-05-02,74.985,75.05,74.324,74.483,744901,0
2011-05-03,74.641,74.678,73.591,74.046,688894,0
2011-05-04,74.139,74.519,73.907,74.111,490515,0
2011-05-05,74.092,74.483,73.629,73.926,740160,0
2011-05-06,74.24,74.324,73.107,73.497,645126,0
2011-05-09,73.462,73.768,73.052,73.739,521804,0
2011-05-10,74.92,75.31,74.799,75.282,771227,0
2011-05-11,75.263,75.839,74.761,75.691,1039712,0
2011-05-12,76.964,77.772,76.61,77.707,1786480,0
2011-05-13,77.949,78.05,77.279,77.475,1151458,0
2011-05-16,77.02,77.112,76.211,76.388,570165,0
2011-05-17,75.458,75.783,75.142,75.608,715709,0
2011-05-18,75.467,75.708,75.273,75.625,422703,0
2011-05-19,75.282,75.421,74.539,74.985,730643,0
2011-05-20,74.566,74.631,74.055,74.298,573333,0
2011-05-23,73.674,74.194,73.562,73.907,535113,0
2011-05-24,74.24,74.631,74.046,74.232,997783,0
2011-05-25,75.04,76.332,74.9,75.98,738275,0
2011-05-26,76.203,76.546,75.923,76.388,601172,0
2011-05-27,76.268,76.48,76.129,76.434,314102,0
2011-05-31,77.484,77.559,76.972,77.391,702492,0
2011-06-01,76.852,76.982,75.599,75.728,765319,0
2011-06-02,75.383,75.57,74.891,75.18,441077,0
2011-06-03,74.651,75.263,74.464,74.809,699656,0
2011-06-06,74.473,74.66,74.084,74.26,479004,0
2011-06-07,75.913,76.099,75.654,75.793,818787,0
2011-06-08,76.136,76.591,75.793,75.96,800279,0
2011-06-09,75.802,76.323,75.644,76.119,332227,0
2011-06-10,75.551,75.56,74.91,74.957,1076316,0
2011-06-13,74.529,74.576,73.778,74.075,899841,0
2011-06-14,74.409,74.947,74.371,74.743,499582,0
2011-06-15,74.24,74.641,73.665,73.852,592560,0
2011-06-16,73.629,74.102,73.432,73.843,624371,0
2011-06-17,73.972,74.24,73.749,73.878,403901,0
2011-06-20,73.73,74.519,73.646,74.455,495657,0
2011-06-21,74.613,75.161,74.445,75.04,433923,0
2011-06-22,74.817,75.644,74.817,74.985,434828,0
2011-06-23,74.224,75.18,74.194,75.096,612140,0
2011-06-24,75.718,75.887,75.421,75.532,359707,0
2011-06-27,74.028,74.389,73.843,74.092,670606,0
2011-06-28,74.167,74.566,74.111,74.409,260158,0
2011-06-29,75.347,75.877,74.864,75.757,463880,0
2011-06-30,75.942,76.788,75.905,76.583,573219,0
2011-07-01,76.601,77.586,76.601,77.539,672168,0
2011-07-05,77.578,77.818,77.336,77.678,315414,0
2011-07-06,78.264,78.375,77.837,78.301,356142,0
2011-07-07,78.516,78.887,78.236,78.645,453241,0
2011-07-08,78.358,78.655,77.762,78.422,509646,0
2011-07-11,77.753,77.977,77.447,77.772,542518,0
2011-07-12,77.661,78.283,77.623,77.717,495388,0
2011-07-13,78.478,79.203,78.395,78.683,513852,0
2011-07-14,78.719,79.12,77.967,78.311,455229,0
2011-07-15,78.172,78.562,77.53,77.911,502184,0
2011-07-18,77.578,77.688,77.076,77.456,897642,0
2011-07-19,77.8,78.71,77.8,78.274,477164,0
2011-07-20,78.367,78.422,77.772,78.358,265490,0
2011-07-21,78.375,79.435,78.329,79.417,659520,0
2011-07-22,79.185,79.352,78.719,78.99,220192,0
2011-07-25,78.05,78.57,78.05,78.172,245398,0
2011-07-26,78.255,78.441,77.865,78.143,370428,0
2011-07-27,77.336,77.484,76.239,76.35,448655,0
2011-07-28,76.174,76.591,75.542,75.663,530635,0
2011-07-29,75.421,76.304,75.292,76.119,394597,0
2011-08-01,76.276,76.388,75.412,75.98,518073,0
2011-08-02,75.635,76.721,75.301,75.532,763046,0
2011-08-03,75.273,75.635,74.176,75.506,650778,0
2011-08-04,73.089,73.442,71.908,71.928,1241908,0
2011-08-05,72.475,72.846,70.162,71.947,1314018,0
2011-08-08,70.841,71.825,67.933,68.5,1283245,0
2011-08-09,71.027,71.808,68.61,71.741,1386075,0
2011-08-10,70.087,70.087,68.081,68.229,795747,0
2011-08-11,68.341,70.561,67.839,69.819,623678,0
2011-08-12,69.186,69.726,68.851,69.131,691794,0
2011-08-15,70.023,70.803,69.929,70.729,218323,0
2011-08-16,69.903,70.627,69.438,70.078,271981,0
2011-08-17,69.744,69.968,69.112,69.391,241963,0
2011-08-18,67.337,67.337,65.879,66.501,941678,0
2011-08-19,66.641,67.311,65.35,65.692,1670954,0
2011-08-22,66.492,66.585,65.089,65.545,1007213,0
2011-08-23,66.557,67.717,66.073,67.717,475829,0
2011-08-24,66.148,67.077,66.129,66.975,744979,0
2011-08-25,67.281,67.627,65.916,66.222,496503,0
2011-08-26,66.213,67.152,65.59,66.575,446970,0
2011-08-29,66.297,67.236,66.167,66.994,782606,0
2011-08-30,65.879,66.26,65.47,65.916,839280,0
2011-08-31,66.557,67.086,66.242,66.753,785461,0
2011-09-01,66.529,67.059,66.027,66.129,508594,0
2011-09-02,65.145,65.247,64.141,64.429,560310,0
2011-09-06,63.035,63.63,62.84,63.436,1029926,0
2011-09-07,64.615,65.033,64.373,64.903,777171,0
2011-09-08,64.67,65.172,64.178,64.457,529467,0
2011-09-09,63.565,63.769,62.775,62.998,534311,0
2011-09-12,62.627,63.406,62.302,63.342,577594,0
2011-09-13,63.778,64.243,63.52,64.159,458391,0
2011-09-14,64.532,65.247,63.723,64.642,423068,0
2011-09-15,65.525,66.194,65.182,66.167,454760,0
2011-09-16,66.427,66.483,65.432,65.796,301647,0
2011-09-19,64.913,65.98,64.494,65.822,512969,0
2011-09-20,65.738,66.307,65.331,65.441,665683,0
2011-09-21,65.145,65.331,63.37,63.461,445538,0
2011-09-22,62.627,63.204,61.64,62.227,614735,0
2011-09-23,62.432,63.091,62.106,63.045,380578,0
2011-09-26,63.528,63.926,62.784,63.9,614578,0
2011-09-27,64.838,64.959,63.61,63.926,660476,0
2011-09-28,64.754,65.48,64.122,64.243,507302,0
2011-09-29,65.525,65.887,64.188,65.237,404068,0
2011-09-30,64.058,64.457,63.416,63.426,636358,0
2011-10-03,63.388,64.197,61.967,62.227,589076,0
2011-10-04,61.521,62.449,60.676,62.449,874058,0
2011-10-05,61.12,62.227,60.713,61.967,608239,0
2011-10-06,61.744,62.552,61.576,62.441,456411,0
2011-10-07,62.394,62.441,61.4,61.447,626955,0
2011-10-10,62.441,63.267,62.348,63.184,367304,0
2011-10-11,62.636,62.915,62.273,62.543,391095,0
2011-10-12,62.923,63.481,62.571,62.998,539003,0
2011-10-13,62.747,63.017,62.394,62.905,546693,0
2011-10-14,62.571,62.84,62.319,62.683,453868,0
2011-10-17,62.766,63.138,62.441,62.552,345029,0
2011-10-18,62.627,63.852,62.237,63.296,402836,0
2011-10-19,62.971,63.064,62.292,62.571,374575,0
2011-10-20,62.263,62.413,61.475,62.061,715574,0
2011-10-21,62.441,62.961,62.273,62.822,470671,0
2011-10-24,62.598,63.426,62.598,63.211,397641,0
2011-10-25,62.061,62.422,61.466,61.624,557841,0
2011-10-26,62.422,62.422,61.744,62.153,681550,0
2011-10-27,63.491,64.82,63.461,64.355,831781,0
2011-10-28,64.159,64.866,64.048,64.726,621683,0
2011-10-31,62.441,62.588,61.976,61.986,755877,0
2011-11-01,60.861,61.307,60.527,60.638,927684,0
2011-11-02,60.276,60.954,60.117,60.248,888381,0
2011-11-03,60.638,60.852,59.942,60.759,737319,0
2011-11-04,60.544,60.759,60.21,60.564,390708,0
2011-11-07,60.452,60.852,60.276,60.842,357092,0
2011-11-08,59.03,60.21,59.03,60.034,823882,0
2011-11-09,59.671,59.997,59.281,59.477,860115,0
2011-11-10,60.062,60.146,59.513,59.885,412122,0
2011-11-11,59.281,59.653,59.16,59.579,677775,0
2011-11-14,59.68,59.987,59.513,59.755,542870,0
2011-11-15,59.467,59.671,59.096,59.412,405131,0
2011-11-16,59.894,59.894,58.956,59.04,595106,0
2011-11-17,59.96,60.192,59.355,59.775,796487,0
2011-11-18,59.496,59.626,58.938,59.059,558893,0
2011-11-21,57.385,57.553,56.679,56.857,806393,0
2011-11-22,57.06,57.897,57.06,57.553,555440,0
2011-11-23,57.098,57.098,56.095,56.112,695108,0
2011-11-25,57.749,58.464,57.553,57.711,415379,0
2011-11-28,59.616,59.848,59.374,59.626,667728,0
2011-11-29,59.913,60.156,59.551,59.829,546279,0
2011-11-30,60.964,61.68,60.833,61.242,897999,0
2011-12-01,60.925,61.511,60.861,61.065,484142,0
2011-12-02,61.957,62.125,61.428,61.531,496316,0
2011-12-05,63.211,63.352,62.794,63.23,974715,0
2011-12-06,62.497,62.766,62.097,62.357,639101,0
2011-12-07,63.287,63.797,62.784,63.603,722523,0
2011-12-08,63.221,63.342,62.254,62.376,444346,0
2011-12-09,61.773,63.778,61.763,63.37,792529,0
2011-12-12,62.385,62.385,61.466,61.782,478616,0
2011-12-13,61.912,62.254,60.638,60.991,621338,0
2011-12-14,60.683,60.972,60.303,60.602,591149,0
2011-12-15,60.889,61.103,60.592,60.74,348385,0
2011-12-16,59.551,59.728,59.003,59.189,648346,0
2011-12-19,59.421,59.736,58.788,58.826,381581,0
2011-12-20,60.007,60.007,59.412,59.922,403234,0
2011-12-21,59.645,59.811,59.319,59.7,331477,0
2011-12-22,59.783,60.136,59.523,59.932,434701,0
2011-12-23,60.332,60.396,59.987,60.35,302371,0
2011-12-27,60.025,60.117,59.71,59.802,263704,0
2011-12-28,60.22,60.35,59.513,59.7,415441,0
2011-12-29,60.016,60.676,59.969,60.638,377648,0
2011-12-30,61.195,61.72,61.054,61.449,401535,0
2012-01-03,62.618,63.091,62.543,62.979,405840,0
2012-01-04,63.446,63.817,63.249,63.584,539764,0
2012-01-05,63.648,63.956,63.528,63.76,369820,0
2012-01-06,63.668,63.742,63.388,63.658,228063,0
2012-01-09,63.678,63.842,63.388,63.575,324614,0
2012-01-10,63.658,64.029,63.593,63.807,379687,0
2012-01-11,63.305,63.817,63.054,63.742,277558,0
2012-01-12,63.249,63.471,63.073,63.314,552448,0
2012-01-13,63.249,63.603,63.184,63.426,240150,0
2012-01-17,63.035,63.204,62.822,62.849,492292,0
2012-01-18,62.794,63.211,62.506,63.045,975588,0
2012-01-19,63.733,64.383,63.704,64.197,1005509,0
2012-01-20,65.415,66.362,65.321,66.343,757673,0
2012-01-23,66.185,66.52,65.972,66.111,690755,0
2012-01-24,66.882,67.271,66.437,67.207,684731,0
2012-01-25,68.025,69.122,67.717,68.964,1240365,0
2012-01-26,69.474,69.577,69.122,69.307,902185,0
2012-01-27,68.658,68.954,68.202,68.36,459448,0
2012-01-30,67.766,68.137,67.337,67.933,283073,0
2012-01-31,68.507,68.76,68.01,68.272,337014,0
2012-02-01,69.651,70.107,69.606,69.874,540601,0
2012-02-02,70.692,70.971,70.534,70.831,555652,0
2012-02-03,71.045,71.333,70.869,71.054,539500,0
2012-02-06,72.104,72.55,71.918,72.207,713420,0
2012-02-07,73.852,74.334,73.405,73.972,1123024,0
2012-02-08,75.319,75.402,74.929,75.31,1129290,0
2012-02-09,75.579,75.728,74.9,75.151,755996,0
2012-02-10,73.349,73.442,72.624,72.839,761661,0
2012-02-13,73.22,73.554,73.201,73.321,406565,0
2012-02-14,74.214,74.334,73.934,74.334,617401,0
2012-02-15,76.982,77.205,76.546,76.713,1027600,0
2012-02-16,77.178,77.792,76.972,77.727,1724910,0
2012-02-17,77.818,77.865,77.232,77.456,328802,0
2012-02-21,77.271,77.578,76.992,77.327,413095,0
2012-02-22,78.034,78.385,77.985,78.338,536887,0
2012-02-23,77.94,78.153,77.456,78.115,388167,0
2012-02-24,78.246,78.887,78.246,78.553,610806,0
2012-02-27,77.112,77.911,76.907,77.678,417316,0
2012-02-28,78.199,78.803,78.143,78.655,396689,0
2012-02-29,77.707,77.985,76.824,76.852,543870,0
2012-03-01,76.713,77.475,76.666,77.187,587810,0
2012-03-02,75.496,75.812,75.105,75.793,900287,0
2012-03-05,75.616,75.682,75.161,75.486,564229,0
2012-03-06,74.621,74.631,74.055,74.473,658258,0
2012-03-07,74.705,75.086,74.585,75.002,259260,0
2012-03-08,76.443,76.705,76.248,76.675,488958,0
2012-03-09,77.539,77.994,77.437,77.875,541312,0
2012-03-12,77.196,77.288,76.759,76.917,292018,0
2012-03-13,77.215,78.041,77.205,78.024,331449,0
2012-03-14,78.108,78.236,77.411,77.623,370961,0
2012-03-15,79.073,79.379,78.785,79.296,636302,0
2012-03-16,79.648,79.77,79.296,79.352,396246,0
2012-03-19,79.166,79.25,78.785,79.203,340113,0
2012-03-20,78.441,78.85,78.143,78.664,326878,0
2012-03-21,78.115,78.264,77.855,78.014,305089,0
2012-03-22,78.024,78.719,78.014,78.451,556276,0
2012-03-23,77.456,77.827,77.094,77.827,470810,0
2012-03-26,78.134,78.6,77.865,78.375,601605,0
2012-03-27,79.78,79.909,79.352,79.573,524682,0
2012-03-28,80.931,80.968,80.104,80.56,787189,0
2012-03-29,79.722,80.068,79.389,79.964,404595,0
2012-03-30,80.954,80.981,80.41,80.672,290961,0
2012-04-02,79.593,80.819,79.566,80.55,597062,0
2012-04-03,80.522,80.624,79.667,80.113,470679,0
2012-04-04,77.837,77.911,77.094,77.678,674700,0
2012-04-05,77.411,77.949,77.327,77.893,278675,0
2012-04-09,75.831,76.22,75.635,75.913,396940,0
2012-04-10,76.155,76.583,74.976,75.208,802089,0
2012-04-11,76.583,76.741,75.97,76.666,516174,0
2012-04-12,76.35,77.224,76.211,77.131,356376,0
2012-04-13,76.081,76.099,75.327,75.654,482363,0
2012-04-16,76.006,76.054,75.301,75.486,288077,0
2012-04-17,75.367,76.155,75.208,75.673,364745,0
2012-04-18,75.551,76.044,75.458,75.773,426413,0
2012-04-19,76.62,76.88,75.877,75.997,444989,0
2012-04-20,75.282,75.431,74.799,74.836,668182,0
2012-04-23,73.794,73.907,73.321,73.803,682827,0
2012-04-24,75.059,75.337,74.77,75.012,381949,0
2012-04-25,75.254,75.635,75.151,75.599,355914,0
2012-04-26,75.208,76.203,75.208,76.035,215128,0
2012-04-27,76.268,76.648,76.072,76.462,291082,0
2012-04-30,76.239,76.239,75.608,75.988,384164,0
2012-05-01,73.907,74.854,73.907,74.473,587315,0
2012-05-02,73.962,74.418,73.72,74.194,341638,0
2012-05-03,74.158,74.176,73.571,73.609,419183,0
2012-05-04,73.191,73.247,72.839,73.061,640778,0
2012-05-07,72.699,73.266,72.531,73.117,271571,0
2012-05-08,72.568,72.746,71.918,72.634,471077,0
2012-05-09,73.571,75.254,73.284,74.845,851587,0
2012-05-10,74.576,74.687,74.036,74.084,514514,0
2012-05-11,75.301,75.822,74.938,74.994,483110,0
2012-05-14,74.324,74.519,73.952,74.055,415039,0
2012-05-15,73.33,73.349,72.615,72.755,462667,0
2012-05-16,71.918,72.197,71.194,71.286,605980,0
2012-05-17,72.03,72.309,71.676,71.741,786277,0
2012-05-18,71.408,71.556,70.497,70.673,393747,0
2012-05-21,70.404,71.351,70.375,71.268,614543,0
2012-05-22,71.938,72.411,71.408,71.75,303515,0
2012-05-23,71.714,71.808,70.869,71.779,259223,0
2012-05-24,71.779,72.002,71.305,71.733,221107,0
2012-05-25,71.566,71.676,71.185,71.361,214798,0
2012-05-29,71.631,72.15,71.268,71.592,468170,0
2012-05-30,71.137,71.435,70.878,70.934,526918,0
2012-05-31,71.444,71.769,71.017,71.444,317248,0
2012-06-01,70.478,70.766,69.456,69.512,618696,0
2012-06-04,69.438,69.456,68.665,69.335,628874,0
2012-06-05,69.28,69.893,69.168,69.696,266320,0
2012-06-06,70.776,71.444,70.618,71.426,359728,0
2012-06-07,72.03,72.15,71.25,71.388,242620,0
2012-06-08,70.636,71.166,70.302,71.091,291955,0
2012-06-11,71.343,71.388,70.218,70.237,303609,0
2012-06-12,70.803,71.147,70.385,71.073,151632,0
2012-06-13,71.007,71.268,70.57,70.747,279362,0
2012-06-14,70.459,70.766,70.134,70.645,240218,0
2012-06-15,70.627,71.156,70.534,71.081,192540,0
2012-06-18,71.11,71.714,71.081,71.408,438871,0
2012-06-19,71.286,71.779,71.137,71.444,231282,0
2012-06-20,71.724,71.956,71.305,71.898,291841,0
2012-06-21,72.309,72.449,70.803,70.859,322565,0
2012-06-22,71.537,71.547,70.98,71.361,203079,0
2012-06-25,71.073,71.137,70.413,70.701,284900,0
2012-06-26,71.027,71.073,70.478,70.895,554400,0
2012-06-27,70.85,70.98,70.71,70.878,271728,0
2012-06-28,72.123,72.578,71.769,72.513,367433,0
2012-06-29,74.59,74.796,74.159,74.776,857697,0
2012-07-02,74.651,74.66,73.962,74.502,291237,0
2012-07-03,74.891,75.375,74.826,75.151,187939,0
2012-07-05,74.874,75.059,74.585,74.91,253071,0
2012-07-06,74.409,74.687,74.065,74.464,174578,0
2012-07-09,73.591,73.73,73.191,73.72,170681,0
2012-07-10,72.922,72.922,71.834,72.095,305636,0
2012-07-11,72.012,72.224,71.537,71.883,193605,0
2012-07-12,70.692,70.803,70.087,70.534,427344,0
2012-07-13,70.358,71.25,70.358,71.128,179077,0
2012-07-16,70.803,71.035,70.645,70.831,171012,0
2012-07-17,70.554,70.683,70.069,70.506,198519,0
2012-07-18,70.524,71.24,70.506,71.064,258588,0
2012-07-19,71.25,71.621,71.202,71.315,159288,0
2012-07-20,70.06,70.255,69.79,69.809,271863,0
2012-07-23,69.047,69.176,68.536,68.974,223968,0
2012-07-24,68.266,68.304,67.42,67.811,364407,0
2012-07-25,67.356,67.643,66.938,67.375,243556,0
2012-07-26,68.629,68.991,68.453,68.861,227841,0
2012-07-27,69.978,70.85,69.716,70.701,305348,0
2012-07-30,70.052,70.255,69.845,70.124,201745,0
2012-07-31,71.581,71.608,71.056,71.093,1573565,0
2012-08-01,71.621,71.843,71.081,71.276,1266253,0
2012-08-02,71.361,71.724,70.821,71.576,1290898,0
2012-08-03,74.464,75.57,74.204,75.319,1856871,0
2012-08-06,74.621,75.367,74.149,75.031,1522795,0
2012-08-07,76.164,76.193,75.847,75.905,346849,0
2012-08-08,74.761,75.402,74.687,75.208,496180,0
2012-08-09,75.551,76.016,75.506,75.783,222376,0
2012-08-10,74.874,75.773,74.799,75.718,277472,0
2012-08-13,75.31,75.635,75.18,75.254,284369,0
2012-08-14,74.799,74.92,74.473,74.651,318055,0
2012-08-15,74.445,74.761,74.371,74.529,205980,0
2012-08-16,76.025,76.62,75.839,76.48,357370,0
2012-08-17,76.862,76.964,76.546,76.721,204098,0
2012-08-20,76.193,76.22,75.822,75.887,199362,0
2012-08-21,76.695,76.88,75.96,76.099,382028,0
2012-08-22,76.406,76.834,76.22,76.62,552680,0
2012-08-23,76.695,76.788,76.044,76.248,296860,0
2012-08-24,76.044,76.685,75.96,76.639,161626,0
2012-08-27,76.193,76.193,75.757,75.812,146804,0
2012-08-28,75.077,75.375,74.985,75.161,231701,0
2012-08-29,75.171,75.357,74.966,75.263,227233,0
2012-08-30,74.91,74.92,74.353,74.548,190510,0
2012-08-31,73.933,74.242,73.417,73.981,322817,0
2012-09-04,73.127,73.452,72.846,73.155,407774,0
2012-09-05,72.559,73.015,72.485,72.885,503393,0
2012-09-06,73.749,74.678,73.749,74.631,378489,0
2012-09-07,75.086,75.951,75.002,75.887,452459,0
2012-09-10,76.369,76.416,75.847,75.905,270820,0
2012-09-11,75.441,75.748,75.367,75.542,365340,0
2012-09-12,76.453,76.583,75.997,76.258,288393,0
2012-09-13,75.625,77.158,75.467,77.066,406662,0
2012-09-14,77.279,77.809,77.168,77.288,376515,0
2012-09-17,76.898,76.927,75.635,75.644,443297,0
2012-09-18,75.506,75.783,75.393,75.654,425279,0
2012-09-19,76.35,76.834,76.258,76.36,338781,0
2012-09-20,76.081,76.239,75.718,76.136,245154,0
2012-09-21,76.268,76.332,75.728,75.728,130500,0
2012-09-24,74.651,74.845,74.38,74.799,367093,0
2012-09-25,76.183,76.342,75.377,75.434,586228,0
2012-09-26,74.496,74.552,73.615,73.736,614919,0
2012-09-27,74.983,75.292,74.665,75.217,516768,0
2012-09-28,73.296,73.625,73.164,73.586,689472,0
2012-10-01,72.283,72.733,72.058,72.237,617096,0
2012-10-02,72.172,72.312,71.767,72.03,420807,0
2012-10-03,72.124,72.453,71.918,72.256,262815,0
2012-10-04,73.784,74.111,73.755,74.027,326288,0
2012-10-05,73.071,73.296,72.723,72.828,333385,0
2012-10-08,72.565,72.696,72.331,72.49,155135,0
2012-10-09,71.647,71.683,71.037,71.29,314096,0
2012-10-10,70.521,70.56,69.611,69.829,587640,0
2012-10-11,70.1,70.502,70.1,70.156,394298,0
2012-10-12,70.456,70.606,69.846,69.987,210739,0
2012-10-15,71.468,71.553,71.075,71.43,363910,0
2012-10-16,71.947,72.528,71.938,72.47,339988,0
2012-10-17,73.053,73.118,72.781,73.098,297513,0
2012-10-18,73.755,73.801,73.315,73.586,896596,0
2012-10-19,73.511,73.576,72.696,72.949,331212,0
2012-10-22,73.961,74.176,73.408,74.017,516819,0
2012-10-23,72.94,72.969,72.509,72.808,301503,0
2012-10-24,72.903,73.015,72.369,72.519,211444,0
2012-10-25,73.634,73.859,73.127,73.531,561565,0
2012-10-26,72.453,72.753,72.039,72.509,208074,0
2012-10-31,72.134,72.874,72.134,72.612,310540,0
2012-11-01,72.733,73.222,72.519,73.156,198565,0
2012-11-02,73.541,73.576,72.828,72.921,167663,0
2012-11-05,75.274,76.315,74.598,76.248,727318,0
2012-11-06,76.079,76.333,75.864,76.144,346638,0
2012-11-07,75.434,75.452,74.496,74.684,298467,0
2012-11-08,74.075,74.234,73.352,73.436,238271,0
2012-11-09,73.67,74.092,73.531,73.717,184082,0
2012-11-12,72.911,73.127,72.818,72.828,168208,0
2012-11-13,72.649,73.258,72.48,72.986,194359,0
2012-11-14,72.143,72.499,71.393,71.618,406786,0
2012-11-15,74.477,75.284,74.383,75.226,789074,0
2012-11-16,76.961,77.12,76.258,76.942,557199,0
2012-11-19,77.757,78.096,77.664,78.086,386083,0
2012-11-20,77.382,77.842,77.279,77.672,244472,0
2012-11-21,78.751,79.135,78.582,79.135,304185,0
2012-11-23,80.083,80.316,79.782,80.241,376498,0
2012-11-26,81.15,81.394,80.822,81.291,467761,0
2012-11-27,80.345,80.42,79.782,79.894,266160,0
2012-11-28,79.154,79.885,78.546,79.773,322322,0
2012-11-29,80.213,81.216,80.185,81.085,320663,0
2012-11-30,80.55,80.814,80.465,80.682,291858,0
2012-12-03,80.158,80.672,80.158,80.288,356855,0
2012-12-04,80.138,80.58,80.1,80.158,261926,0
2012-12-05,79.725,80.185,79.624,79.923,269345,0
2012-12-06,80.1,80.288,79.933,80.288,181644,0
2012-12-07,80.353,80.794,80.175,80.7,269238,0
2012-12-10,80.232,80.654,80.194,80.531,267036,0
2012-12-11,80.42,80.954,80.353,80.654,291116,0
2012-12-12,80.832,81.544,80.832,81.338,350673,0
2012-12-13,80.531,80.606,79.669,80.495,383622,0
2012-12-14,80.307,80.606,80.298,80.531,179178,0
2012-12-17,80.475,81.159,80.475,81.159,179417,0
2012-12-18,82.5,83.729,82.201,83.654,653460,0
2012-12-19,85.631,85.677,84.927,85.06,598995,0
2012-12-20,86.53,86.877,86.062,86.821,805133,0
2012-12-21,84.777,85.303,84.525,85.078,568878,0
2012-12-24,85.2,85.65,85.115,85.463,174504,0
2012-12-26,84.852,85.265,84.496,84.694,625561,0
2012-12-27,85.968,86.802,85.583,86.737,730496,0
2012-12-28,86.503,86.653,86.108,86.296,543082,0
2012-12-31,86.268,87.505,86.268,87.402,556489,0
2013-01-02,88.836,89.97,88.836,89.97,571476,0
2013-01-03,89.389,90.102,89.155,89.389,576798,0
2013-01-04,90.711,91.432,90.354,91.237,793529,0
2013-01-07,89.37,89.829,88.471,89.538,347386,0
2013-01-08,88.076,88.367,87.356,88.04,534556,0
2013-01-09,89.126,89.661,89.051,89.661,404640,0
2013-01-10,90.242,91.02,90.028,90.786,482557,0
2013-01-11,89.97,90.439,89.97,90.083,528139,0
2013-01-14,90.524,90.945,90.374,90.729,643088,0
2013-01-15,89.586,90.514,89.324,90.383,1125321,0
2013-01-16,88.414,89.503,88.292,88.705,747222,0
2013-01-17,89.943,91.076,89.595,90.711,794593,0
2013-01-18,89.953,89.988,89.473,89.877,552181,0
2013-01-22,88.451,88.986,88.245,88.883,596116,0
2013-01-23,88.292,88.658,88.237,88.526,451120,0
2013-01-24,89.032,90.12,89.032,89.736,556804,0
2013-01-25,90.402,90.429,89.904,90.073,397766,0
2013-01-28,89.23,89.23,88.582,88.836,444326,0
2013-01-29,89.295,89.829,89.21,89.605,395182,0
2013-01-30,90.093,90.27,89.558,89.605,273939,0
2013-01-31,89.605,89.652,89.145,89.389,352266,0
2013-02-01,91.143,92.107,91.095,91.976,570740,0
2013-02-04,92.267,92.436,91.507,91.695,693952,0
2013-02-05,93.269,93.419,92.041,92.661,768271,0
2013-02-06,95.351,96.355,95.097,96.355,1179088,0
2013-02-07,96.831,97.103,95.981,96.355,727688,0
2013-02-08,98.044,98.32,97.52,97.899,831756,0
2013-02-11,98.487,99.344,98.487,99.275,747591,0
2013-02-12,98.507,98.615,98.103,98.261,485749,0
2013-02-13,98.113,98.34,97.502,97.666,912827,0
2013-02-14,96.537,97.006,96.143,96.201,571087,0
2013-02-15,96.508,96.633,95.999,96.163,510657,0
2013-02-19,95.39,96.249,95.229,96.086,803661,0
2013-02-20,97.288,97.472,96.106,96.153,642382,0
2013-02-21,95.38,95.52,94.038,94.764,649262,0
2013-02-22,95.635,95.923,95.097,95.923,740847,0
2013-02-25,95.741,96.058,93.111,93.186,739286,0
2013-02-26,95.836,96.336,95.133,96.039,902485,0
2013-02-27,94.188,95.419,94.019,95.238,463634,0
2013-02-28,96.441,96.614,95.665,96.163,574873,0
2013-03-01,95.836,96.508,95.607,96.249,987734,0
2013-03-04,95.615,96.039,95.114,96.019,261260,0
2013-03-05,96.288,97.297,96.106,96.821,2358042,0
2013-03-06,97.686,98.064,97.22,97.899,646963,0
2013-03-07,96.734,97.327,96.633,96.783,425921,0
2013-03-08,96.929,97.482,96.537,97.191,448683,0
2013-03-11,97.424,97.647,97.229,97.647,185954,0
2013-03-12,96.49,96.947,96.106,96.316,425095,0
2013-03-13,96.22,96.773,96.096,96.499,192470,0
2013-03-14,96.605,97.142,96.575,97.045,209669,0
2013-03-15,97.598,97.657,97.015,97.414,304642,0
2013-03-18,96.899,97.123,96.259,96.422,513678,0
2013-03-19,97.191,97.482,96.163,96.686,258587,0
2013-03-20,97.074,98.084,96.909,97.735,329389,0
2013-03-21,97.588,97.754,96.773,97.035,364958,0
2013-03-22,97.181,97.52,97.113,97.472,188414,0
2013-03-25,97.725,97.744,96.066,96.831,315488,0
2013-03-26,98.399,98.507,97.725,98.182,293247,0
2013-03-27,97.249,97.793,97.065,97.696,694034,0
2013-03-28,97.268,97.307,96.841,97.268,345195,0
2013-04-01,96.547,96.557,95.597,95.923,353362,0
2013-04-02,94.593,95.106,94.48,94.718,526263,0
2013-04-03,97.123,97.22,95.39,95.597,590652,0
2013-04-04,99.72,100.35,99.324,100.09,1804530,0
2013-04-05,99.78,101.14,99.462,100.92,1665423,0
2013-04-08,101.87,103.05,101.55,103.02,1134994,0
2013-04-09,101.53,102.29,101.25,101.89,724379,0
2013-04-10,102.96,103.27,102.72,103.07,625307,0
2013-04-11,106.61,107.69,105.96,107.35,2122140,0
2013-04-12,107.33,107.67,106.14,107.18,612892,0
2013-04-15,106.41,107.08,105.18,105.27,599056,0
2013-04-16,106.59,106.92,106.21,106.62,345550,0
2013-04-17,106.84,107,105.51,105.82,682527,0
2013-04-18,105.49,105.49,104.61,104.76,329400,0
2013-04-19,105.84,106.52,105.41,106.38,392868,0
2013-04-22,105.72,106.79,105.45,106.35,816275,0
2013-04-23,106.34,107.25,106.25,107.02,744440,0
2013-04-24,107.5,108.3,107.26,107.74,656533,0
2013-04-25,109.25,110.2,108.58,109.77,574971,0
2013-04-26,109.32,109.85,109.06,109.43,409021,0
2013-04-29,109.89,110.7,109.73,110.44,182435,0
2013-04-30,109.84,110.29,109.75,110.21,353116,0
2013-05-01,108.28,108.75,107.73,107.77,666894,0
2013-05-02,107.17,108.74,106.93,108.39,486450,0
2013-05-03,108.93,109.37,108.83,108.9,461722,0
2013-05-06,108.98,109.22,108.82,109,254979,0
2013-05-07,110.42,111.41,109.89,110.01,591374,0
2013-05-08,111.58,113.48,110.46,113.43,998719,0
2013-05-09,111.31,112.47,111.02,111.95,1120439,0
2013-05-10,113.54,115.03,113.32,114.93,1446449,0
2013-05-13,116.82,118.3,116.63,118.29,1321966,0
2013-05-14,116.53,117.87,116.08,117.65,1406341,0
2013-05-15,119.02,119.97,118.83,119.97,839626,0
2013-05-16,119.41,119.63,118.33,118.57,603476,0
2013-05-17,119.7,120.8,119.66,120.65,639030,0
2013-05-20,121.44,122.22,121.39,121.92,704407,0
2013-05-21,122.89,123.18,122.36,122.92,541883,0
2013-05-22,123.2,124.13,120.83,121.15,968312,0
2013-05-23,116.07,118.43,113.61,118.13,1573812,0
2013-05-24,114.66,115.38,113.28,114.22,1321534,0
2013-05-28,116.36,117.91,116.33,116.73,695302,0
2013-05-29,114,114.1,112.5,113.31,982514,0
2013-05-30,114.02,114.82,113.91,114.15,589557,0
2013-05-31,112.23,113.22,111.33,111.39,693301,0
2013-06-03,109.52,110.25,107.69,110.13,1309770,0
2013-06-04,112.11,112.66,110.95,112.06,652981,0
2013-06-05,109.23,109.95,108.55,108.85,543074,0
2013-06-06,107.57,108.51,106.4,108.49,734067,0
2013-06-07,108.48,111.38,107.64,110.94,1469593,0
2013-06-10,115.31,115.45,114.1,114.81,904539,0
2013-06-11,114.04,114.92,113.03,113.64,909475,0
2013-06-12,114.62,114.98,112.17,112.89,628318,0
2013-06-13,112.93,115,112.78,114.95,474405,0
2013-06-14,112.48,113.02,110.68,111.24,624165,0
2013-06-17,113.77,114.56,113.27,114.08,618549,0
2013-06-18,116.03,116.5,115.52,115.88,761115,0
2013-06-19,116.28,116.73,114.39,114.46,650517,0
2013-06-20,112.74,112.9,110.47,110.94,788475,0
2013-06-21,113.14,113.49,111.44,113.29,807736,0
2013-06-24,111.21,111.51,109.25,110.43,689563,0
2013-06-25,111.3,111.63,110.52,111.15,337810,0
2013-06-26,111.67,111.92,110.8,111.88,575296,0
2013-06-27,114.38,115.66,114.12,115.36,677391,0
2013-06-28,114.96,115.3,114.06,114.34,491813,0
2013-07-01,115.98,116.97,114.91,116.57,637440,0
2013-07-02,118.17,118.78,117.39,117.96,654510,0
2013-07-03,117.04,118.01,116.67,118.01,180411,0
2013-07-05,119.33,119.39,117.84,118.72,354075,0
2013-07-08,118.33,118.65,117.85,118.35,342251,0
2013-07-09,120.03,120.03,118.91,119.6,479730,0
2013-07-10,120.1,120.37,119.64,120.14,306925,0
2013-07-11,121.81,122.66,121.55,122.53,365319,0
2013-07-12,122.46,122.89,122.31,122.89,313919,0
2013-07-15,123.19,123.19,122.44,122.84,255056,0
2013-07-16,122.62,122.68,121.37,122.15,671093,0
2013-07-17,123.97,124.62,122.91,124,669189,0
2013-07-18,123.23,124.26,122.98,123.96,506473,0
2013-07-19,123.2,123.7,122.98,123.53,379075,0
2013-07-22,123.2,123.94,123.2,123.47,318391,0
2013-07-23,123.52,123.52,122.29,122.7,332892,0
2013-07-24,122.6,122.63,121.36,121.71,316603,0
2013-07-25,120.24,121,119.68,120.87,318795,0
2013-07-26,118.05,118.05,116.48,117.98,650805,0
2013-07-29,114.49,114.99,113.83,113.95,686912,0
2013-07-30,116.57,116.88,115.94,116.17,462124,0
2013-07-31,115.81,116.05,114.89,115.52,383790,0
2013-08-01,119.63,120.23,119.31,119.63,657997,0
2013-08-02,123.02,127.87,122.29,127.29,1230871,0
2013-08-05,122.41,123.17,121.45,122.73,836426,0
2013-08-06,122.88,123.23,122.34,122.9,521875,0
2013-08-07,121.79,122.29,120.83,120.88,626224,0
2013-08-08,121.35,121.76,120.47,121.32,402825,0
2013-08-09,121.78,121.99,120.63,120.89,336295,0
2013-08-12,121.78,121.78,121.05,121.6,310653,0
2013-08-13,121.99,123.71,121.74,123.39,312710,0
2013-08-14,122.93,123.17,122.28,122.51,144694,0
2013-08-15,122.19,122.2,120.36,120.78,353951,0
2013-08-16,121.88,122.81,121.67,122.12,298341,0
2013-08-19,122.12,122.37,121.2,121.48,206933,0
2013-08-20,119.67,120.52,119.35,120.14,316519,0
2013-08-21,117.69,117.99,116.12,116.43,461511,0
2013-08-22,117.8,118.56,117.65,118.24,194777,0
2013-08-23,120.96,120.96,119.44,120.37,215641,0
2013-08-26,119.65,119.74,118.43,118.64,192989,0
2013-08-27,118.1,118.43,117.25,117.55,349432,0
2013-08-28,117.33,118.12,116.82,117.42,183290,0
2013-08-29,117.28,118.43,117.16,117.4,252746,0
2013-08-30,114.86,115.15,114.3,114.47,418457,0
2013-09-03,117.51,118.71,117.25,117.79,606997,0
2013-09-04,117.64,119.85,117.51,119.25,433227,0
2013-09-05,118.24,119.4,118.09,119.05,332763,0
2013-09-06,119.37,119.84,117.83,118.97,324054,0
2013-09-09,119.03,120.24,118.97,120.17,272537,0
2013-09-10,120.36,120.99,120.21,120.71,417213,0
2013-09-11,119.79,121.07,119.68,120.88,280267,0
2013-09-12,119.47,119.9,118.93,119.32,346315,0
2013-09-13,119.52,120.26,119.24,120.17,231398,0
2013-09-16,121.29,121.75,120.82,121.07,172757,0
2013-09-17,119.76,120.6,119.51,120.15,302444,0
2013-09-18,120.82,124.3,120.65,124.08,627067,0
2013-09-19,123.72,124.01,122.97,123.39,664334,0
2013-09-20,123.57,123.87,122.48,122.68,430509,0
2013-09-23,122.65,123.15,122.09,122.98,312644,0
2013-09-24,123.78,124.47,123.13,123.72,233864,0
2013-09-25,123.39,123.57,122.72,123.05,275312,0
2013-09-26,124.02,125.41,123.92,125.07,261139,0
2013-09-27,123.11,123.95,123.06,123.43,189479,0
2013-09-30,120.82,121.52,119.92,121.32,378341,0
2013-10-01,121.32,121.75,120.1,120.65,322550,0
2013-10-02,120.42,121.22,119.54,120.98,237449,0
2013-10-03,121.78,121.78,120.26,121.07,186763,0
2013-10-04,120.8,121.56,120.38,121.3,163947,0
2013-10-07,118.89,119.72,118.71,118.79,305611,0
2013-10-08,118.92,118.98,117.03,117.21,307284,0
2013-10-09,120.99,121.42,119.39,121.38,596659,0
2013-10-10,123.26,124.14,122.93,124.14,384278,0
2013-10-11,123.9,124.76,123.1,124.76,599709,0
2013-10-14,123.2,124.31,123.1,123.91,334585,0
2013-10-15,123.53,123.57,122.72,122.81,463563,0
2013-10-16,122.72,123.6,122.05,123.41,198319,0
2013-10-17,122.68,123.31,122.44,123.3,335243,0
2013-10-18,122.24,123.1,121.96,122.73,377452,0
2013-10-21,122.61,124.14,122.41,122.62,592173,0
2013-10-22,125.6,125.6,122.78,123.87,363296,0
2013-10-23,122.5,122.83,121.83,122.49,345534,0
2013-10-24,122.8,123.2,122.31,123.02,173322,0
2013-10-25,122.06,122.64,121.78,121.95,325205,0
2013-10-28,122.24,122.24,121.5,121.65,300666,0
2013-10-29,121.78,122.24,121.65,122.19,318848,0
2013-10-30,123.24,123.64,122.83,123.39,505126,0
2013-10-31,123.51,123.57,122.49,122.66,394602,0
2013-11-01,122.73,123.35,122.2,122.96,213623,0
2013-11-04,123.2,123.2,122.45,122.83,213246,0
2013-11-05,122.03,122.44,121.44,121.87,526090,0
2013-11-06,123.52,123.52,122.29,122.44,383319,0
2013-11-07,121.03,121.53,119.15,119.33,526638,0
2013-11-08,119.69,120.95,119.69,120.7,484917,0
2013-11-11,120.23,120.4,119.8,120.04,332524,0
2013-11-12,119.77,120.67,119.76,120.63,677103,0
2013-11-13,119.7,121.06,119.39,120.98,351576,0
2013-11-14,120.36,121.23,120.16,120.81,324098,0
2013-11-15,121,121.6,120.89,121.27,328817,0
2013-11-18,120.93,121.88,120.59,120.97,893008,0
2013-11-19,119.69,120.14,119.2,119.63,771660,0
2013-11-20,119.62,120.11,119.22,119.46,301665,0
2013-11-21,118.56,119.21,118.56,119.02,671130,0
2013-11-22,119.13,120.13,118.87,119.69,406244,0
2013-11-25,119.87,119.87,118.89,119.01,277673,0
2013-11-26,118.66,118.8,118.23,118.38,307686,0
2013-11-27,118.45,119.09,118.36,118.66,259805,0
2013-11-29,118.5,118.92,118.34,118.5,194731,0
2013-12-02,118.28,118.97,117.55,117.6,550286,0
2013-12-03,117.08,117.58,116.11,117.14,516488,0
2013-12-04,116.05,117.12,115.72,116.66,410876,0
2013-12-05,115.89,116.01,114.91,115.23,485474,0
2013-12-06,115.87,116.69,115.87,116.32,299451,0
2013-12-09,116.23,116.49,115.86,116.02,344059,0
2013-12-10,115.03,115.56,114.95,115.33,382755,0
2013-12-11,114.98,115.44,113.9,114.04,440576,0
2013-12-12,114.33,114.65,113.96,114.04,342751,0
2013-12-13,113.72,113.72,112.69,112.98,628026,0
2013-12-16,112.36,112.9,112.21,112.44,699676,0
2013-12-17,112.29,112.87,111.93,112.42,362471,0
2013-12-18,113.73,114.75,112.95,114.7,718889,0
2013-12-19,112.7,112.98,112.17,112.5,730174,0
2013-12-20,112.27,112.59,112.01,112.53,359545,0
2013-12-23,112.72,113.2,112.56,113.03,416824,0
2013-12-24,112.05,112.42,112.05,112.41,305125,0
2013-12-26,114.1,115.58,114.1,115.32,458930,0
2013-12-27,116.06,116.07,115.09,115.5,309062,0
2013-12-30,116.44,116.44,114.97,115.01,304521,0
2013-12-31,115.13,115.54,114.88,115.54,242741,0
2014-01-02,115.23,115.23,113.82,114.31,252700,0
2014-01-03,114.66,114.94,113.59,114.2,559779,0
2014-01-06,114.55,114.64,113.72,113.88,465486,0
2014-01-07,114.09,114.28,113.71,114.15,323160,0
2014-01-08,113.88,113.88,113.38,113.57,368717,0
2014-01-09,114.03,114.19,113.32,114.03,357161,0
2014-01-10,114.18,114.56,113.72,114.48,255421,0
2014-01-13,114.19,114.19,112.96,113.16,445260,0
2014-01-14,113.01,113.48,112.46,113.21,499562,0
2014-01-15,113.2,113.76,112.87,113.21,449978,0
2014-01-16,113.33,113.55,112.67,113.55,258082,0
2014-01-17,113.14,113.7,112.72,112.95,430352,0
2014-01-21,114.19,114.23,113.36,114.15,580390,0
2014-01-22,114.94,115.36,114.42,115.32,391884,0
2014-01-23,114,114.13,112.82,113.12,459934,0
2014-01-24,112.76,112.8,111.55,111.71,624569,0
2014-01-27,111.71,112.06,110.07,110.91,710260,0
2014-01-28,111.37,112.07,111.15,111.67,595630,0
2014-01-29,112.06,112.12,110.8,111.06,572342,0
2014-01-30,111.29,111.67,110.59,111.02,348121,0
2014-01-31,108.9,109.45,107.66,108.76,597602,0
2014-02-03,108.01,108.17,106.21,106.85,584431,0
2014-02-04,105.99,106.76,104.96,106.6,592855,0
2014-02-05,108.78,109.78,108.14,109.6,749140,0
2014-02-06,108.58,110.1,108.45,109.89,463558,0
2014-02-07,109.83,111.5,109.65,111.24,644672,0
2014-02-10,111.34,111.35,110.5,110.92,406269,0
2014-02-11,111.63,111.93,110.96,111.73,386334,0
2014-02-12,111.39,112.21,111.11,111.4,492535,0
2014-02-13,108.96,110.29,108.84,110.07,442119,0
2014-02-14,109.07,109.71,108.98,109.14,656318,0
2014-02-18,110.42,110.97,109.69,110.19,408892,0
2014-02-19,109.84,110.32,109.07,109.19,295381,0
2014-02-20,109.37,109.71,108.84,109.3,255712,0
2014-02-21,110.29,110.95,110.18,110.24,333226,0
2014-02-24,109.98,110.44,109.79,110.09,346758,0
2014-02-25,110.16,110.8,109.87,110.37,315063,0
2014-02-26,109.93,109.95,109.34,109.52,244046,0
2014-02-27,109.22,109.95,108.85,109.95,240350,0
2014-02-28,109.14,109.85,108.84,109.27,324811,0
2014-03-03,107.88,108.02,107.23,107.65,481556,0
2014-03-04,108.81,109.25,108.66,109.18,302370,0
2014-03-05,107.26,107.79,106.92,107.33,657109,0
2014-03-06,108.78,108.93,108.55,108.65,414239,0
2014-03-07,108.78,108.95,107.84,108,326095,0
2014-03-10,107.66,107.84,107.08,107.41,249004,0
2014-03-11,107.29,107.49,106.53,106.57,236594,0
2014-03-12,105.45,105.8,104.78,105.47,510659,0
2014-03-13,105.65,105.93,103.93,104.43,418005,0
2014-03-14,103.36,103.7,102.82,103.06,794824,0
2014-03-17,104.32,105.01,104.18,104.88,462733,0
2014-03-18,103.71,104.49,103.63,104.08,336585,0
2014-03-19,103.5,103.99,102.49,102.99,541638,0
2014-03-20,100.97,102.1,100.73,101.98,705114,0
2014-03-21,102.02,102.76,101.72,101.75,436053,0
2014-03-24,102.63,102.77,101.57,102.28,382526,0
2014-03-25,103.21,103.6,102.63,102.79,368722,0
2014-03-26,105.13,106.12,104.47,104.74,906039,0
2014-03-27,106.04,106.14,105.48,105.74,590002,0
2014-03-28,107.48,107.77,106.68,106.92,569241,0
2014-03-31,107.18,107.54,106.66,106.99,507575,0
2014-04-01,107.03,107.41,106.9,107.29,568967,0
2014-04-02,107.43,107.56,106.8,107.5,370496,0
2014-04-03,107.01,107.64,106.65,106.95,478351,0
2014-04-04,106.34,106.7,105.21,105.43,631454,0
2014-04-07,105.67,105.91,105.04,105.56,424011,0
2014-04-08,103.39,103.63,102.94,103.39,645725,0
2014-04-09,101.31,102.18,101.09,102.1,1179356,0
2014-04-10,99.57,99.78,97.965,97.975,1622766,0
2014-04-11,98.832,100.27,98.595,99.393,963215,0
2014-04-14,101.5,102.07,101.15,101.7,524889,0
2014-04-15,101.05,101.38,100.13,101.27,514913,0
2014-04-16,102.34,102.83,102.07,102.8,393306,0
2014-04-17,102.87,102.93,102.06,102.36,414843,0
2014-04-21,103.19,103.22,102.77,102.95,397792,0
2014-04-22,102.78,102.94,102.54,102.75,362937,0
2014-04-23,102.61,102.82,102.45,102.48,292136,0
2014-04-24,101.72,101.72,101,101.43,485006,0
2014-04-25,101.22,101.6,100.77,100.91,460639,0
2014-04-28,101.78,101.83,100.77,101.46,414553,0
2014-04-29,102.17,102.33,101.76,101.87,312886,0
2014-04-30,102.34,102.83,102.04,102.75,493508,0
2014-05-01,104.27,104.38,103.65,103.98,359792,0
2014-05-02,104.24,104.41,103.92,104.18,444169,0
2014-05-05,104.03,104.18,103.68,103.7,289967,0
2014-05-06,103.76,103.83,103.03,103.29,453097,0
2014-05-07,103.29,103.43,102.9,103.32,336620,0
2014-05-08,102.83,102.92,101.9,102.48,386789,0
2014-05-09,103.25,103.66,102.86,103.16,392227,0
2014-05-12,103.16,103.61,102.91,103.5,365352,0
2014-05-13,104.43,105.7,104.34,105.55,595353,0
2014-05-14,105.25,105.6,104.63,104.64,738196,0
2014-05-15,104.56,104.87,103.29,103.76,272362,0
2014-05-16,103.65,103.87,103.25,103.86,250472,0
2014-05-19,102.44,103.08,102.17,102.92,378687,0
2014-05-20,102.5,102.61,102,102.04,351653,0
2014-05-21,102.16,102.55,101.96,102.4,324005,0
2014-05-22,103.19,104.14,103.16,103.75,577300,0
2014-05-23,103.77,103.98,103.66,103.89,185387,0
2014-05-27,104.18,104.4,103.79,104.35,313168,0
2014-05-28,104.76,105,103.76,104.16,273364,0
2014-05-29,105.46,105.86,105.25,105.65,367945,0
2014-05-30,107.42,107.46,106.99,107.19,474574,0
2014-06-02,108.14,108.21,107.34,107.99,696868,0
2014-06-03,108.18,109,108.18,108.9,626193,0
2014-06-04,108.58,108.66,107.46,108.49,588979,0
2014-06-05,108.22,108.78,107.86,108.59,336054,0
2014-06-06,108.62,109.41,108.53,109.12,391343,0
2014-06-09,108.98,109.28,108.81,109.04,232328,0
2014-06-10,107.73,108.14,107.45,107.91,368131,0
2014-06-11,108.09,108.48,107.82,108.09,218442,0
2014-06-12,108.77,109.26,108.14,108.27,308532,0
2014-06-13,108.14,108.37,108.03,108.25,195432,0
2014-06-16,108.28,108.66,107.94,108.49,237680,0
2014-06-17,109.1,109.21,108.52,108.71,234239,0
2014-06-18,108.82,110.14,108.64,109.98,380620,0
2014-06-19,111.34,111.89,110.91,111.59,696822,0
2014-06-20,112.01,112.22,111.56,112.02,541932,0
2014-06-23,110.96,111.15,110.59,111.08,246688,0
2014-06-24,111.12,111.25,110.4,110.45,231704,0
2014-06-25,110.79,111.36,110.52,111.31,220134,0
2014-06-26,111.82,111.82,111.15,111.49,206457,0
2014-06-27,112.5,112.71,112.27,112.61,372721,0
2014-06-30,113.48,113.6,113.19,113.39,532933,0
2014-07-01,115.07,115.87,115,115.85,528664,0
2014-07-02,115.94,115.94,115.26,115.5,235849,0
2014-07-03,115,115.52,114.71,115.35,206769,0
2014-07-07,114.9,115.42,114.53,114.82,346888,0
2014-07-08,114.61,114.61,113.36,114,362389,0
2014-07-09,113.53,113.99,112.77,113.76,308414,0
2014-07-10,111.32,112.19,110.5,111.87,492526,0
2014-07-11,112.21,112.58,111.94,112.32,366494,0
2014-07-14,113.13,113.23,112.66,112.77,176039,0
2014-07-15,112.77,112.85,112.13,112.5,198066,0
2014-07-16,113.16,113.26,112.87,112.91,191272,0
2014-07-17,112.96,113.22,112.01,112.18,258247,0
2014-07-18,112.61,112.76,112.15,112.67,219474,0
2014-07-21,112.48,112.77,111.85,112.45,151804,0
2014-07-22,112.51,113.17,112.51,112.94,124156,0
2014-07-23,113.15,113.38,112.81,113.18,180667,0
2014-07-24,113.34,113.71,113.13,113.14,161047,0
2014-07-25,113.64,113.72,113.08,113.36,147903,0
2014-07-28,113.68,114.44,113.48,114.27,182328,0
2014-07-29,114.28,115.1,114.19,114.27,421281,0
2014-07-30,114.21,114.21,113.28,113.76,309251,0
2014-07-31,113.07,113.44,111.76,111.81,306926,0
2014-08-01,111.55,111.9,111.15,111.43,218311,0
2014-08-04,111.75,112.13,111.46,111.94,138512,0
2014-08-05,112.78,113.54,112.31,112.79,380176,0
2014-08-06,110.05,110.65,109.39,110.5,453149,0
2014-08-07,111.31,111.9,110.33,110.57,274829,0
2014-08-08,110.53,111.5,110.07,111.47,268495,0
2014-08-11,110.62,111.06,110.4,110.65,279450,0
2014-08-12,110.95,111.39,110.71,111.1,255942,0
2014-08-13,111.69,112.13,111.61,111.75,229868,0
2014-08-14,111.31,111.63,111.11,111.58,191501,0
2014-08-15,111.11,111.24,110.17,110.77,232437,0
2014-08-18,110.89,111.31,110.89,111.07,165550,0
2014-08-19,110.96,111.07,110.69,110.83,234137,0
2014-08-20,109.56,109.81,109.17,109.64,337584,0
2014-08-21,109.69,110.16,109.65,109.72,278500,0
2014-08-22,108.77,108.77,107.98,108.12,503345,0
2014-08-25,108.76,109.12,108.66,108.85,252085,0
2014-08-26,109.1,109.64,108.9,109.05,264830,0
2014-08-27,109.07,109.16,108.76,108.89,283684,0
2014-08-28,108.6,108.88,108.06,108.44,296823,0
2014-08-29,108.51,108.57,107.96,108.33,179742,0
2014-09-02,109.87,110.13,109.67,110.12,310236,0
2014-09-03,110.04,110.26,109.78,109.89,257808,0
2014-09-04,110.11,110.65,109.83,109.98,403839,0
2014-09-05,110.02,110.32,109.85,110.29,171201,0
2014-09-08,110.08,110.22,109.46,109.97,231225,0
2014-09-09,109.37,109.41,108.95,108.99,341303,0
2014-09-10,110,110.49,109.72,110.39,379409,0
2014-09-11,110.17,110.38,109.93,110.27,200105,0
2014-09-12,111.24,111.26,110.71,110.97,246292,0
2014-09-15,110.86,111.14,110.58,111.02,186456,0
2014-09-16,111.1,111.69,110.9,111.43,338671,0
2014-09-17,111.25,111.76,110.76,111.21,277340,0
2014-09-18,112.59,113.24,112.52,113.18,379783,0
2014-09-19,113.06,113.16,112.36,112.54,276536,0
2014-09-22,112.87,113.54,112.68,112.78,432376,0
2014-09-23,112.75,112.77,111.84,112.05,331886,0
2014-09-24,111.88,112.68,111.85,112.62,287954,0
2014-09-25,112.78,113.18,111.62,111.7,462039,0
2014-09-26,112.04,112.58,111.93,112.44,286269,0
2014-09-29,111.77,111.96,110.95,111.36,385947,0
2014-09-30,111.73,111.93,110.92,111.37,507815,0
2014-10-01,111.76,111.81,110.36,110.54,714241,0
2014-10-02,108.99,109.15,107.69,108.49,535354,0
2014-10-03,109.64,110.22,109.43,110.08,297087,0
2014-10-06,110.5,111.08,110.31,110.59,357935,0
2014-10-07,110.88,111,109.74,109.75,427525,0
2014-10-08,109.52,110.25,108.24,110.17,470609,0
2014-10-09,110.13,110.21,108.25,108.53,391686,0
2014-10-10,108.98,109.69,107.89,108.01,473132,0
2014-10-13,108.19,108.67,106.7,106.77,449199,0
2014-10-14,106.08,106.18,105.43,105.78,801396,0
2014-10-15,104.03,104.6,102.73,104.31,667501,0
2014-10-16,103.28,105.04,102.93,104.41,466075,0
2014-10-17,103.29,104.61,103.23,104.04,495037,0
2014-10-20,106.45,107.55,106.42,107.38,431534,0
2014-10-21,106.48,107.52,106.25,107.42,702151,0
2014-10-22,107.19,107.48,106.32,106.39,436400,0
2014-10-23,107.32,108.17,107.01,107.47,430846,0
2014-10-24,108.42,108.65,107.91,108.52,329746,0
2014-10-27,108.33,108.83,107.9,108.35,209426,0
2014-10-28,108.65,109.07,108.14,109.07,411443,0
2014-10-29,109.81,110.54,109.23,109.74,259374,0
2014-10-30,108.78,110.21,108.78,109.79,205669,0
2014-10-31,112.3,115.08,112.3,115,1351388,0
2014-11-03,114.95,115.65,114.48,115.62,904877,0
2014-11-04,113.25,113.45,112.11,113.16,601106,0
2014-11-05,114.69,115.37,114.1,115.02,415910,0
2014-11-06,113.23,113.7,112.78,113.55,459556,0
2014-11-07,112.23,112.46,111.52,112.46,602320,0
2014-11-10,111.65,112.09,111.34,111.79,453505,0
2014-11-11,112.3,113.18,112.23,112.9,554930,0
2014-11-12,112.53,112.71,111.93,112.57,266804,0
2014-11-13,113.38,114.07,113.38,113.54,284754,0
2014-11-14,113.31,113.6,112.99,113.54,226051,0
2014-11-17,112.3,112.9,111.9,112.39,341965,0
2014-11-18,113.41,114.09,113.31,113.79,350646,0
2014-11-19,113.79,114.21,113.21,114.05,411192,0
2014-11-20,113.48,113.75,113.25,113.45,171974,0
2014-11-21,114.3,115.33,114.3,114.94,971343,0
2014-11-24,115.12,115.36,114.95,115.1,697504,0
2014-11-25,115.37,115.61,115.36,115.43,200684,0
2014-11-26,115.61,115.62,115.06,115.33,307916,0
2014-11-28,116.47,116.87,116.03,116.68,247369,0
2014-12-01,118.33,118.99,118.04,118.39,512637,0
2014-12-02,119.93,120.38,119.7,119.94,521435,0
2014-12-03,120.83,121.2,120.46,121.03,497298,0
2014-12-04,122.06,122.06,121.39,121.88,534711,0
2014-12-05,122.1,122.54,121.75,122.27,446937,0
2014-12-08,122.28,122.43,121.53,121.7,379356,0
2014-12-09,121.16,121.7,120.19,121.64,497664,0
2014-12-10,120.26,120.27,118.57,118.92,537808,0
2014-12-11,119.92,120.66,119.28,119.5,265852,0
2014-12-12,119.07,119.48,118.01,118.03,369490,0
2014-12-15,117.15,117.33,114.72,115.18,630089,0
2014-12-16,115.82,117.02,115.37,115.56,573477,0
2014-12-17,115.62,117.16,115.62,116.77,357695,0
2014-12-18,117.6,118.26,117.33,118.21,323633,0
2014-12-19,120.09,120.79,119.89,120.37,418667,0
2014-12-22,119.68,120.25,119.34,120.01,631029,0
2014-12-23,120.11,120.64,119.93,120.13,198588,0
2014-12-24,120.53,120.66,120.13,120.13,84395,0
2014-12-26,120.36,121.57,120.36,121.39,168935,0
2014-12-29,120.42,120.92,120.22,120.7,214880,0
2014-12-30,119.37,119.48,118.78,119.32,178412,0
2014-12-31,119.01,119.61,118.85,118.91,159498,0
2015-01-02,119.62,120.01,118.34,119.08,263779,0
2015-01-05,117.93,118.09,116.6,116.91,253842,0
2015-01-06,116.94,117.25,114.87,115.71,301389,0
2015-01-07,118.94,119.47,118.51,118.62,407050,0
2015-01-08,119.82,121.02,119.82,120.9,526309,0
2015-01-09,121.09,121.09,119.39,119.49,158612,0
2015-01-12,119.87,121.06,118.79,119.45,323736,0
2015-01-13,120.4,121.18,119.04,119.78,266844,0
2015-01-14,118.86,119.39,118.1,119.23,384290,0
2015-01-15,121.18,121.65,120,120.15,327585,0
2015-01-16,121.6,122.24,121.34,122.12,466026,0
2015-01-20,122.82,123,122.01,122.4,460841,0
2015-01-21,121.64,122.07,121.3,121.93,640188,0
2015-01-22,122.21,123.41,121.25,123.06,248487,0
2015-01-23,123.2,123.4,122.72,122.86,309066,0
2015-01-26,124.13,125.38,124.13,124.95,369968,0
2015-01-27,124.19,124.84,124.03,124.23,318732,0
2015-01-28,125.3,125.49,123.86,124.1,305238,0
2015-01-29,124.6,125.26,124.09,125.23,434578,0
2015-01-30,122.71,123.18,121.95,122.09,289038,0
2015-02-02,123.3,124.26,122.91,124.22,295658,0
2015-02-03,122.71,124.3,122.66,124.23,483288,0
2015-02-04,125.27,127.2,125.27,125.73,497379,0
2015-02-05,124.13,125.01,123.94,124.85,472927,0
2015-02-06,122.97,123.65,122.61,122.78,406135,0
2015-02-09,122.69,122.95,122.2,122.4,196259,0
2015-02-10,122.91,124.19,122.91,124,241712,0
2015-02-11,123.96,124.37,123.9,124.16,474032,0
2015-02-12,124.59,125.08,124.33,124.92,345681,0
2015-02-13,125.08,125.84,125.08,125.56,317643,0
2015-02-17,125.3,125.74,125.09,125.16,385548,0
2015-02-18,126.65,127.32,126.65,127.14,272661,0
2015-02-19,127.46,128.4,127.34,128.2,230664,0
2015-02-20,128.82,129.82,128.74,129.73,253084,0
2015-02-23,129.73,130.01,129.26,129.81,210798,0
2015-02-24,130.39,131.45,130.05,131.09,353485,0
2015-02-25,129.64,129.96,129.25,129.71,249930,0
2015-02-26,129.71,130.26,129.48,129.64,272299,0
2015-02-27,128.27,128.69,128.27,128.29,232071,0
2015-03-02,128.17,128.88,128.17,128.75,268456,0
2015-03-03,128.2,128.73,127.99,128.32,220336,0
2015-03-04,128.32,128.49,127.36,128.43,216855,0
2015-03-05,127.89,128.33,127.6,127.83,245663,0
2015-03-06,128.24,128.86,127.65,127.82,194905,0
2015-03-09,128.41,128.54,127.87,128.31,183615,0
2015-03-10,127.13,127.34,126.6,126.69,233105,0
2015-03-11,127.17,127.41,126.82,126.99,235005,0
2015-03-12,129.14,130.46,129.05,130.33,330398,0
2015-03-13,128.74,129.24,128.37,129.05,414924,0
2015-03-16,130.23,130.91,129.98,130.32,285973,0
2015-03-17,129.83,130.18,129.45,129.79,861614,0
2015-03-18,131.81,132.92,131.24,132.75,483094,0
2015-03-19,132.81,133.23,132.33,132.77,327761,0
2015-03-20,135.15,135.99,135.07,135.59,429277,0
2015-03-23,137.73,138.16,137.35,137.72,507681,0
2015-03-24,137.56,137.63,136.84,136.96,320374,0
2015-03-25,137.65,137.65,136.25,136.28,347072,0
2015-03-26,135.51,136.14,135.24,135.61,342219,0
2015-03-27,136.59,136.75,136,136.65,248120,0
2015-03-30,135.95,137.17,135.67,136.79,504472,0
2015-03-31,135.25,135.25,134.07,134.24,578477,0
2015-04-01,132.75,133.05,132.21,132.89,374004,0
2015-04-02,134.23,135.21,133.99,134.37,259479,0
2015-04-06,134.39,135.5,134.35,134.96,164337,0
2015-04-07,134.38,134.96,134.01,134.08,271771,0
2015-04-08,134.21,134.7,133.9,134.29,148080,0
2015-04-09,133.49,134.46,133.39,134.26,288313,0
2015-04-10,133.09,134.17,133.05,134.01,333780,0
2015-04-13,132.12,132.42,131.65,132.01,333572,0
2015-04-14,133.08,133.37,132.55,133.05,178822,0
2015-04-15,133.61,133.75,133.07,133.47,185057,0
2015-04-16,133.56,133.86,133.18,133.37,194759,0
2015-04-17,133.38,133.42,132.42,132.85,264585,0
2015-04-20,133.13,133.71,133.04,133.12,157988,0
2015-04-21,135.87,136.17,135.57,135.62,381170,0
2015-04-22,135.76,136.16,135.46,135.94,170652,0
2015-04-23,135.45,135.57,134.94,135.34,409540,0
2015-04-24,135.55,135.76,135.29,135.5,289132,0
2015-04-27,135.27,135.54,134.87,134.98,284385,0
2015-04-28,136.44,137.07,135.88,136.32,439667,0
2015-04-29,135.62,136.71,134.41,135.11,294806,0
2015-04-30,134.35,134.66,133.1,133.41,257186,0
2015-05-01,133.14,134.31,133.11,134.31,257395,0
2015-05-04,134.15,134.76,133.94,134.4,179134,0
2015-05-05,133.92,134.15,131.9,132,277195,0
2015-05-06,131.77,132.41,130.98,131.61,337123,0
2015-05-07,131.34,132.48,131.32,132.34,217260,0
2015-05-08,133.86,136.59,133.74,136.38,333884,0
2015-05-11,132.28,132.78,131.87,131.9,788546,0
2015-05-12,131.96,132.47,131.47,132.11,603834,0
2015-05-13,131.8,132.36,131,131.1,374820,0
2015-05-14,132.18,132.41,131.44,132.37,156730,0
2015-05-15,133.05,133.76,133.05,133.74,185170,0
2015-05-18,133.76,133.85,133.53,133.8,147229,0
2015-05-19,133.94,134.58,133.66,133.89,233138,0
2015-05-20,133.58,134.01,133.16,133.4,126106,0
2015-05-21,133.34,133.91,133.17,133.81,147768,0
2015-05-22,132.4,133.05,132.33,132.64,211231,0
2015-05-26,132.88,132.88,131.6,132.15,305589,0
2015-05-27,133.11,133.39,132.73,133.16,257291,0
2015-05-28,133.53,134.31,133.21,134.1,229285,0
2015-05-29,133.13,133.13,131.96,132.31,323672,0
2015-06-01,132.26,132.4,131.29,131.69,291913,0
2015-06-02,131.22,131.61,130.96,131.05,287512,0
2015-06-03,131.7,132.3,131.47,131.89,251350,0
2015-06-04,131.41,131.98,131.11,131.33,240618,0
2015-06-05,130.5,130.5,129.8,130.03,175070,0
2015-06-08,128.19,128.49,127.26,127.78,317732,0
2015-06-09,127.15,127.38,126.59,126.96,246287,0
2015-06-10,128.44,129.15,128.33,128.82,173150,0
2015-06-11,129.78,130.03,129.45,129.72,158990,0
2015-06-12,129.98,130.38,129.64,130.01,199350,0
2015-06-15,130.06,130.34,129.71,130.03,305018,0
2015-06-16,130.22,130.68,130.03,130.57,186743,0
2015-06-17,128.89,129.64,128.35,129.42,359311,0
2015-06-18,128.11,129.39,128.11,129.06,257395,0
2015-06-19,129.06,129.18,128.53,128.6,187367,0
2015-06-22,129.71,130.84,129.71,130,274173,0
2015-06-23,131.44,131.7,131.27,131.56,281841,0
2015-06-24,130.52,130.52,129.87,129.93,155271,0
2015-06-25,129.89,130.03,129.4,129.42,188408,0
2015-06-26,129.88,130.39,129.7,129.99,145370,0
2015-06-29,128.68,128.71,127.06,127.1,199142,0
2015-06-30,128.8,129.06,128.16,128.35,225354,0
2015-07-01,128.32,128.44,127.77,128.21,163712,0
2015-07-02,127.36,127.56,127.08,127.39,288449,0
2015-07-06,126.91,127.73,126.79,127.37,137555,0
2015-07-07,126.92,127.18,125.47,127.04,300745,0
2015-07-08,124.86,124.88,122.77,122.93,747383,0
2015-07-09,124.9,125.26,123.72,123.82,195183,0
2015-07-10,125.28,126.54,124.67,126.21,419023,0
2015-07-13,127.65,128.23,127.65,128.05,223839,0
2015-07-14,127.76,128.31,127.56,128.06,203748,0
2015-07-15,128.65,129.18,128.39,128.57,306428,0
2015-07-16,130.68,130.88,130.18,130.29,459976,0
2015-07-17,129.26,130.01,129.26,129.9,193931,0
2015-07-20,130.31,130.62,129.94,130.06,368585,0
2015-07-21,129.46,129.58,128.73,129.12,208833,0
2015-07-22,128.4,129.01,128.4,128.57,204561,0
2015-07-23,128.31,128.51,127.71,127.86,204561,0
2015-07-24,128.43,128.48,126.98,127.19,135574,0
2015-07-27,126.19,126.54,125.91,126.47,195495,0
2015-07-28,125.79,126.59,125.11,126.52,399535,0
2015-07-29,126.39,127.48,126.29,127.21,221444,0
2015-07-30,126.67,127.08,125.94,126.93,282405,0
2015-07-31,128.12,128.32,127.68,128.07,236241,0
2015-08-03,127.09,128,126.67,127.8,329124,0
2015-08-04,126.06,126.08,123.2,124.61,536882,0
2015-08-05,123.46,123.77,122.99,123.13,496450,0
2015-08-06,123.75,124.22,123.45,123.6,290565,0
2015-08-07,124.62,124.75,124.29,124.7,170693,0
2015-08-10,125.23,126.12,124.82,125.8,313458,0
2015-08-11,124.41,124.41,123.49,123.8,246066,0
2015-08-12,122.14,122.54,120.94,122.27,800217,0
2015-08-13,122.01,122.96,121.74,122.64,196537,0
2015-08-14,122.64,123.06,122.43,123.01,136096,0
2015-08-17,122.35,122.81,121.97,122.71,163086,0
2015-08-18,122.46,122.89,122.29,122.71,193828,0
2015-08-19,121.28,121.89,120.59,120.95,298453,0
2015-08-20,119.52,119.52,117.51,117.55,559287,0
2015-08-21,117.17,117.52,114.1,114.24,525836,0
2015-08-24,105.78,111.36,100.75,108.93,1052505,0
2015-08-25,112.96,112.96,108.78,108.78,601075,0
2015-08-26,112.08,113.19,110.41,113.09,412249,0
2015-08-27,113.88,115.04,113.54,114.74,416313,0
2015-08-28,116.13,116.7,115.47,115.89,297724,0
2015-08-31,114.32,114.45,113.41,113.6,253435,0
2015-09-01,110.92,111.25,109.47,109.72,443929,0
2015-09-02,112.52,112.94,111.52,112.87,277820,0
2015-09-03,115.34,115.58,114.52,114.78,367335,0
2015-09-04,111.96,112.18,111.16,111.79,273130,0
2015-09-08,115.35,116.44,115.28,116.35,415166,0
2015-09-09,118.28,118.42,115.58,115.75,1387431,0
2015-09-10,114.15,114.15,112.65,113.18,2160576,0
2015-09-11,111.78,112.38,111.21,112.38,553452,0
2015-09-14,112.01,112.34,111.31,111.66,366189,0
2015-09-15,114.25,115.28,113.89,115.12,461122,0
2015-09-16,116.89,117.39,116.63,117.07,458101,0
2015-09-17,116.14,117.86,115.99,116.35,253582,0
2015-09-18,114.55,115.26,113.91,114.02,261146,0
2015-09-21,114.76,115.17,113.89,114.61,181323,0
2015-09-22,112.93,113.13,111.32,112.83,388385,0
2015-09-23,112.57,112.99,111.9,112.76,241083,0
2015-09-24,112.77,112.99,111.31,112.8,558396,0
2015-09-25,114.47,115.14,113.38,113.73,304602,0
2015-09-28,114.2,114.21,111.45,111.93,320859,0
2015-09-29,110.72,111.21,109.93,110.98,355871,0
2015-09-30,112.92,114.04,112.78,113.92,242017,0
2015-10-01,115.11,115.47,113.88,114.96,286179,0
2015-10-02,115.9,117.37,115.18,117.28,573491,0
2015-10-05,118.3,119.4,118.28,118.83,348273,0
2015-10-06,117.47,117.79,116.93,117.47,360400,0
2015-10-07,119.03,119.67,118.7,119.2,247760,0
2015-10-08,119.27,120.18,118.62,119.95,261679,0
2015-10-09,120.44,121.03,118.84,119.09,410533,0
2015-10-12,119.24,119.91,119.08,119.59,323734,0
2015-10-13,118.02,118.46,117.41,117.61,351444,0
2015-10-14,117.55,117.84,116.47,116.62,192811,0
2015-10-15,118.27,119.04,117.78,118.94,270944,0
2015-10-16,120.11,120.6,119.7,120.42,272900,0
2015-10-19,119.82,120.04,119.31,120.02,169556,0
2015-10-20,119.17,119.39,118.67,118.72,252243,0
2015-10-21,120.49,121.28,120.07,120.17,167795,0
2015-10-22,121.17,121.99,120.89,121.65,279076,0
2015-10-23,121.82,122.36,121.43,122.14,221532,0
2015-10-26,122.07,122.24,121.43,121.75,224826,0
2015-10-27,121.32,121.62,120.96,121.26,211958,0
2015-10-28,121.75,122.83,121.36,122.74,198678,0
2015-10-29,119.8,119.88,118.96,119.72,275576,0
2015-10-30,119.7,120.03,119.08,119.11,202281,0
2015-11-02,119.66,119.98,119.35,119.77,590261,0
2015-11-03,119.82,119.99,119.35,119.86,586406,0
2015-11-04,119.95,120.35,119.56,120.03,311066,0
2015-11-05,121.09,121.61,121.04,121.29,329003,0
2015-11-06,119.65,119.67,118.8,119.41,285664,0
2015-11-09,119.41,119.48,118.24,118.73,194800,0
2015-11-10,119.68,120.19,119.56,120.06,208560,0
2015-11-11,120.49,120.49,119.71,119.71,151016,0
2015-11-12,119.38,119.38,118.04,118.26,290297,0
2015-11-13,118.65,118.99,117.73,117.8,298018,0
2015-11-16,117.55,118.6,117.54,118.55,189208,0
2015-11-17,119.28,120.15,119.04,119.63,231517,0
2015-11-18,120.08,121.38,119.85,121.34,223899,0
2015-11-19,120.32,120.91,120.22,120.35,219266,0
2015-11-20,120.48,120.59,119.82,120.14,163369,0
2015-11-23,120.07,120.35,119.15,119.6,180869,0
2015-11-24,120.27,120.64,119.72,120.47,249737,0
2015-11-25,120.47,120.47,120.08,120.32,113648,0
2015-11-27,120.92,121.18,120.71,120.82,65677,0
2015-11-30,121.23,121.27,120.65,120.86,195692,0
2015-12-01,122.15,122.76,121.96,122.32,206848,0
2015-12-02,123.19,123.41,121.89,122.14,260764,0
2015-12-03,123.01,123.03,120.97,121.16,619043,0
2015-12-04,121.02,122.3,121.02,122.3,288444,0
2015-12-07,121.91,122.01,120.95,121.57,166560,0
2015-12-08,119.58,119.58,118.47,119.01,531193,0
2015-12-09,120.55,121.17,119.54,120.36,351753,0
2015-12-10,121.43,121.82,121.04,121.32,263223,0
2015-12-11,120.49,120.67,119.4,120.14,476725,0
2015-12-14,120.06,120.34,118.2,119,426596,0
2015-12-15,119.06,119.46,118.63,118.68,252311,0
2015-12-16,121.48,123.27,121.28,123.04,508328,0
2015-12-17,122.73,123.01,121.15,121.23,363077,0
2015-12-18,121.26,121.43,120.41,120.83,369562,0
2015-12-21,121.19,121.81,120.12,121.09,282165,0
2015-12-22,121.9,122.4,121.23,121.99,342607,0
2015-12-23,123.04,123.64,122.63,123.51,249247,0
2015-12-24,121.82,122.51,121.82,122.17,105314,0
2015-12-28,120.87,121.28,120.68,120.91,292158,0
2015-12-29,120.54,121.5,120.54,121.2,165144,0
2015-12-30,120.84,120.87,119.59,119.7,344101,0
2015-12-31,119.82,120.78,119.14,119.53,227534,0
2016-01-04,118.05,118.77,116.74,117.99,425739,0
2016-01-05,118.07,118.07,116.73,117.67,315419,0
2016-01-06,115.18,115.4,114.4,115,285755,0
2016-01-07,112.76,113.3,112.16,112.27,419448,0
2016-01-08,113,113.34,109.69,109.83,654523,0
2016-01-11,110.99,111.6,110.22,111.53,526491,0
2016-01-12,113.31,113.38,111.2,112.52,351245,0
2016-01-13,113.85,114,111.27,111.7,356005,0
2016-01-14,112.07,113.29,110.95,112.97,364662,0
2016-01-15,110.8,110.91,108.7,109.39,655696,0
2016-01-19,112.69,112.78,110.62,111.73,499681,0
2016-01-20,109.09,109.22,105.83,108.32,988425,0
2016-01-21,107.21,108.84,106.34,107.93,293681,0
2016-01-22,111.82,112.72,111.54,112.63,612996,0
2016-01-25,111.1,111.31,109.98,110.17,255877,0
2016-01-26,110.06,111.11,109.95,111.08,276099,0
2016-01-27,112.68,113.75,111.52,112.02,330394,0
2016-01-28,113.34,113.34,111.65,112.8,322979,0
2016-01-29,115.35,116.6,114.63,116.6,767961,0
2016-02-01,116.57,117.32,115.75,116.96,428990,0
2016-02-02,116.72,116.72,115.12,115.6,363511,0
2016-02-03,113.16,113.41,110.15,111.7,640956,0
2016-02-04,110.25,111.21,109.5,111.02,581227,0
2016-02-05,109.03,109.31,105.88,107.24,876150,0
2016-02-08,106.6,106.67,104.89,106.01,707948,0
2016-02-09,102.96,104.49,102.56,103.78,512148,0
2016-02-10,105.52,106.34,103.6,103.71,426243,0
2016-02-11,102.28,102.76,101.19,102.08,561822,0
2016-02-12,100.22,102.36,99.61,102.25,687987,0
2016-02-16,104.97,105.49,104.37,105.11,489716,0
2016-02-17,104.61,105.35,104.52,105.04,717039,0
2016-02-18,105.48,105.83,104.16,104.37,231177,0
2016-02-19,102.66,102.82,101.8,102.3,745192,0
2016-02-22,103.04,103.84,103.03,103.64,306137,0
2016-02-23,103.51,103.62,102.51,102.6,166544,0
2016-02-24,102.07,102.21,99.91,101.6,647339,0
2016-02-25,102.1,102.57,101.47,102.55,873928,0
2016-02-26,102,103.05,101.64,102.14,507139,0
2016-02-29,102.1,102.27,101.13,101.13,436090,0
2016-03-01,102.29,103.61,101.89,103.37,353906,0
2016-03-02,103.79,104.24,103.48,103.93,283812,0
2016-03-03,104.61,105.47,104.56,105.47,297760,0
2016-03-04,106.43,107.14,105.88,106.42,210689,0
2016-03-07,104.17,105.45,104,104.83,767671,0
2016-03-08,103.48,103.65,102.6,102.8,472991,0
2016-03-09,103.8,103.85,102.78,103.21,208667,0
2016-03-10,105.64,105.86,103.12,104.02,661858,0
2016-03-11,105.56,106.16,105.44,106.14,223015,0
2016-03-14,106.13,106.36,105.7,105.83,258975,0
2016-03-15,104.34,104.35,103.4,104.16,417153,0
2016-03-16,103.43,104.69,103.07,104.46,353072,0
2016-03-17,103.83,105.38,103.4,104.85,365177,0
2016-03-18,103.24,103.87,102.78,103.56,633638,0
2016-03-21,103.37,104.36,103.37,104.08,455140,0
2016-03-22,105.02,106.2,104.68,105.5,328032,0
2016-03-23,105.38,105.87,105.01,105.01,299616,0
2016-03-24,103.35,103.35,102.73,103.28,411534,0
2016-03-28,105.4,105.97,105,105.59,463240,0
2016-03-29,104.92,105.32,104.28,105.25,356025,0
2016-03-30,104.92,105.01,104.37,104.52,333050,0
2016-03-31,103.37,103.71,103.08,103.28,395800,0
2016-04-01,100.52,101.06,100.06,100.58,547175,0
2016-04-04,98.753,98.96,98.024,98.487,1022846,0
2016-04-05,95.423,96.714,95.306,95.918,1190369,0
2016-04-06,96.073,96.773,95.568,96.666,506769,0
2016-04-07,96.375,96.414,95.005,95.462,563767,0
2016-04-08,97.822,98.212,97.53,97.783,532282,0
2016-04-11,95.714,96.258,95.49,95.616,1017222,0
2016-04-12,98.34,99.058,98.133,98.674,538809,0
2016-04-13,100.79,101.33,100.53,101.28,647305,0
2016-04-14,102,102.38,101.8,101.96,418482,0
2016-04-15,101.52,101.52,100.53,100.71,411032,0
2016-04-18,99.088,100.58,99.088,100.41,310763,0
2016-04-19,102.1,102.37,101.46,101.71,259365,0
2016-04-20,101.73,102.32,101.18,101.85,268967,0
2016-04-21,102.52,102.84,102.24,102.43,319644,0
2016-04-22,103.9,104.49,103.62,104.37,487603,0
2016-04-25,104.44,104.83,103.65,104.28,316080,0
2016-04-26,104.29,104.36,103.7,104.26,259892,0
2016-04-27,102.73,103.6,102.49,103.33,279046,0
2016-04-28,100.66,101.67,99.88,100.01,761069,0
2016-04-29,99.76,99.83,98.517,98.792,511295,0
2016-05-02,99.59,99.8,99.048,99.54,346860,0
2016-05-03,98.763,99.009,97.725,98.546,324860,0
2016-05-04,98.773,98.773,97.714,97.744,360780,0
2016-05-05,98.369,98.546,97.788,98.379,388337,0
2016-05-06,98.674,99.166,98.31,99.048,291400,0
2016-05-09,100.51,100.68,99.403,99.68,370760,0
2016-05-10,101.17,101.82,100.98,101.82,497967,0
2016-05-11,98.428,98.822,95.219,95.626,1278022,0
2016-05-12,99.078,99.078,97.783,98.487,1073890,0
2016-05-13,97.375,97.956,96.841,96.938,382483,0
2016-05-16,97.307,98.231,97.259,97.939,331695,0
2016-05-17,98.123,98.468,97.628,97.735,315065,0
2016-05-18,97.725,99.176,97.657,98.625,385384,0
2016-05-19,96.724,97.015,96.394,96.763,414440,0
2016-05-20,97.754,98.192,97.53,97.735,350850,0
2016-05-23,97.453,97.453,96.618,96.705,461065,0
2016-05-24,97.074,98.221,96.56,97.764,877625,0
2016-05-25,98.743,99.83,98.536,99.69,794676,0
2016-05-26,99.462,99.82,99.157,99.344,381910,0
2016-05-27,98.891,98.96,97.366,97.715,429856,0
2016-05-31,100.4,101.01,99.7,100.46,691260,0
2016-06-01,101.26,101.3,99.89,100.38,550673,0
2016-06-02,100.45,101.02,100.26,100.85,309889,0
2016-06-03,100.72,101.1,99.84,100.54,463085,0
2016-06-06,102.6,102.82,102.1,102.52,576280,0
2016-06-07,102.6,102.78,102.4,102.47,358602,0
2016-06-08,102.54,102.78,102.28,102.63,224309,0
2016-06-09,101.51,101.72,101.17,101.51,291658,0
2016-06-10,100.69,100.79,99.82,100.25,325987,0
2016-06-13,99.334,99.77,98.586,98.783,319144,0
2016-06-14,98.28,98.645,97.366,98.192,386875,0
2016-06-15,99.71,100.29,99.344,99.55,427365,0
2016-06-16,98.123,99.206,97.706,99.078,314896,0
2016-06-17,100.31,100.6,99.55,100.29,406761,0
2016-06-20,103.66,103.99,102.61,102.78,584633,0
2016-06-21,104.24,104.58,103.94,104.06,584854,0
2016-06-22,103.95,104.47,103.38,103.46,907101,0
2016-06-23,106.55,106.86,106.01,106.81,593923,0
2016-06-24,101.16,102.17,100.1,100.99,806734,0
2016-06-27,98.29,98.29,96.462,97.394,715422,0
2016-06-28,96.131,97.083,95.578,96.997,995162,0
2016-06-29,97.735,98.901,97.588,98.615,498313,0
2016-06-30,97.006,97.133,95.986,97.133,1306786,0
2016-07-01,96.734,97.346,96.526,96.792,530243,0
2016-07-05,96.783,96.831,96.073,96.345,515451,0
2016-07-06,96.52,96.997,95.666,96.929,436404,0
2016-07-07,97.598,97.956,97.191,97.715,435720,0
2016-07-08,98.32,99.245,98.192,99.157,383317,0
2016-07-11,101.92,102.86,101.84,102.64,695279,0
2016-07-12,103.7,104.22,103.47,103.5,470145,0
2016-07-13,105.01,105.39,104.2,104.78,552976,0
2016-07-14,105.29,105.31,104.74,104.9,300172,0
2016-07-15,105.83,106.02,105.44,105.71,361683,0
2016-07-18,105.58,106.06,105.45,105.89,240747,0
2016-07-19,105.58,105.6,105.04,105.46,226993,0
2016-07-20,105.79,106.27,105.61,106.18,198576,0
2016-07-21,106.04,106.35,105.57,105.75,301468,0
2016-07-22,106.49,106.74,106.37,106.55,212127,0
2016-07-25,106.76,106.99,106.49,106.55,210694,0
2016-07-26,106.12,106.63,106.1,106.47,204011,0
2016-07-27,108.22,108.27,106.92,107.41,396110,0
2016-07-28,108.04,108.14,106.76,107.59,617687,0
2016-07-29,109.21,109.56,107.71,108.41,778778,0
2016-08-01,108.91,108.99,107.81,108.05,458197,0
2016-08-02,107.19,107.63,105.96,106.83,550470,0
2016-08-03,106.66,106.92,106.24,106.92,368493,0
2016-08-04,109.06,109.27,108.13,109.1,934000,0
2016-08-05,112.53,112.91,112.11,112.64,620661,0
2016-08-08,114.75,115.13,113.93,114.05,687579,0
2016-08-09,114.07,114.14,113.35,114.06,352193,0
2016-08-10,113.67,113.99,113.56,113.61,196994,0
2016-08-11,113.88,114.57,113.78,114.41,272505,0
2016-08-12,114.21,114.8,114.11,114.43,246962,0
2016-08-15,114.14,114.52,114.14,114.22,123684,0
2016-08-16,113.66,114.35,113.46,113.92,228139,0
2016-08-17,115.14,115.81,115.13,115.79,552686,0
2016-08-18,114.87,115.75,114.87,115.54,798012,0
2016-08-19,116.06,116.42,115.99,116.2,367286,0
2016-08-22,116.87,117.31,116.77,117.13,341349,0
2016-08-23,116.83,116.96,116.38,116.38,174866,0
2016-08-24,118.11,118.29,117.28,117.45,379348,0
2016-08-25,117.31,117.51,116.78,116.85,364440,0
2016-08-26,114.89,115.9,114.6,115.23,417385,0
2016-08-29,116.59,117,116.58,116.9,211672,0
2016-08-30,117.76,117.94,117.49,117.77,174520,0
2016-08-31,117.72,117.9,116.61,117.18,406927,0
2016-09-01,118.12,118.51,117.12,117.56,351158,0
2016-09-02,118.05,118.6,118.05,118.59,348993,0
2016-09-06,117.06,117.3,116.65,117.22,301164,0
2016-09-07,117.9,118.31,117.14,117.29,276563,0
2016-09-08,117.33,117.8,117.2,117.55,168469,0
2016-09-09,116.57,116.72,115.25,115.27,381469,0
2016-09-12,115.27,117.04,115.27,116.91,252745,0
2016-09-13,115.93,116.39,114.98,115.41,360335,0
2016-09-14,114.48,114.48,113.95,114.09,300371,0
2016-09-15,113.68,114.99,113.48,114.79,231549,0
2016-09-16,111.59,111.91,111.11,111.35,617877,0
2016-09-19,111.95,112.71,111.69,111.78,227739,0
2016-09-20,113.51,113.67,113,113.14,201183,0
2016-09-21,116.21,116.77,114.63,116.04,414521,0
2016-09-22,117.38,117.7,116.89,117.35,522630,0
2016-09-23,114.26,114.52,113.9,114.3,414038,0
2016-09-26,113.52,113.96,113.17,113.76,326531,0
2016-09-27,115.21,115.21,114.43,114.94,335465,0
2016-09-28,115.53,115.92,114.67,115.8,191028,0
2016-09-29,114.72,115.04,113.96,114.19,405950,0
2016-09-30,113.47,114.77,113.21,114.26,382232,0
2016-10-03,112.71,113.87,112.57,113.47,619111,0
2016-10-04,113.77,114.44,113.32,113.54,168732,0
2016-10-05,114.62,115.36,114.62,115.25,205480,0
2016-10-06,114.42,114.84,114.38,114.63,135711,0
2016-10-07,114.16,114.29,113.43,114.09,232488,0
2016-10-10,114.33,115.02,114.26,114.61,167780,0
2016-10-11,114,114,113.23,113.53,228144,0
2016-10-12,113.21,113.56,112.86,113.36,160208,0
2016-10-13,112.75,113.41,112.32,112.91,235309,0
2016-10-14,113.53,114.03,113.26,113.3,159258,0
2016-10-17,113.39,114.04,113.29,113.64,166527,0
2016-10-18,113.73,113.73,113.05,113.26,191070,0
2016-10-19,113.34,113.59,113.11,113.11,114380,0
2016-10-20,114.08,114.51,113.84,114.34,164105,0
2016-10-21,113.08,113.57,112.83,113.48,177455,0
2016-10-24,113.34,113.73,113.24,113.66,143478,0
2016-10-25,113.64,113.95,113.45,113.46,162463,0
2016-10-26,113.15,113.9,112.97,113.71,214496,0
2016-10-27,113.6,113.71,113.03,113.07,219493,0
2016-10-28,113.06,113.35,112.63,113.03,142686,0
2016-10-31,113.72,113.99,113.61,113.86,137140,0
2016-11-01,113.96,113.96,112.41,112.95,312143,0
2016-11-02,112.37,112.89,111.37,111.62,230952,0
2016-11-03,112.02,112.4,111.19,111.41,325466,0
2016-11-04,108.81,109.47,108.53,108.84,326444,0
2016-11-07,109.89,110.8,109.76,110.73,359987,0
2016-11-08,111.25,113.61,110.87,112.04,232570,0
2016-11-09,108.64,111.03,108.64,110.07,576526,0
2016-11-10,109.21,109.67,108.23,109.14,377763,0
2016-11-11,109.72,110.31,109.64,110.21,161076,0
2016-11-14,110.09,110.68,109.78,110.04,230310,0
2016-11-15,110.24,110.74,110.07,110.74,144235,0
2016-11-16,110.89,111.13,110.63,110.82,228646,0
2016-11-17,111.25,111.48,110.62,111.48,204394,0
2016-11-18,112.29,112.65,112.15,112.27,239259,0
2016-11-21,112.45,112.89,112.36,112.73,221792,0
2016-11-22,111.95,112.1,111.49,112.01,155616,0
2016-11-23,111.7,113.08,111.61,112.73,274866,0
2016-11-25,115.87,116.32,115.59,115.97,194780,0
2016-11-28,116.14,116.14,115.59,115.82,177468,0
2016-11-29,116.32,116.73,116.11,116.46,193962,0
2016-11-30,116.79,116.97,116.41,116.69,235271,0
2016-12-01,115.86,116.87,115.68,115.94,264767,0
2016-12-02,115.15,115.47,114.89,115.02,193891,0
2016-12-05,115.52,116.25,115.48,115.74,159406,0
2016-12-06,115.62,116.09,115.38,116.05,136040,0
2016-12-07,117.77,119.88,117.77,119.57,308500,0
2016-12-08,121.14,121.26,120.64,120.9,437781,0
2016-12-09,120.9,121.24,120.71,121.07,296780,0
2016-12-12,119.91,120.55,119.51,119.97,249562,0
2016-12-13,120.32,121.27,120.27,121.16,205064,0
2016-12-14,120.06,120.55,119.1,119.18,163771,0
2016-12-15,120.03,120.31,119.81,120.09,214560,0
2016-12-16,118.99,119.56,118.84,119.12,207036,0
2016-12-19,119.44,120.33,119.36,119.95,174628,0
2016-12-20,119.48,120.17,119.37,119.78,261922,0
2016-12-21,119.47,119.56,119.12,119.23,88847,0
2016-12-22,118.83,119.02,118.6,118.79,106359,0
2016-12-23,118.91,119.23,118.9,119.02,103540,0
2016-12-27,117.61,118.1,117.19,117.54,238216,0
2016-12-28,117.11,117.37,116.56,116.58,107304,0
2016-12-29,115.47,115.8,114.97,115.22,184521,0
2016-12-30,115.94,116.08,115.01,115.38,155877,0
2017-01-03,116.34,116.83,116,116.71,207195,0
2017-01-04,118.4,119.41,118.28,119.31,254552,0
2017-01-05,119.31,119.51,118.45,118.57,532361,0
2017-01-06,117.98,118.36,117.55,118.27,174263,0
2017-01-09,117.63,118.1,117.62,117.88,137899,0
2017-01-10,117.24,118.2,116.95,117.9,217745,0
2017-01-11,117.24,118.05,117.24,118.05,192432,0
2017-01-12,117.78,118.08,116.52,117.78,222176,0
2017-01-13,117.96,118.04,117.66,117.95,114866,0
2017-01-17,117.01,117.11,116.34,116.57,193558,0
2017-01-18,116.87,117.14,116.68,116.95,140721,0
2017-01-19,117.7,118.09,117.05,117.46,108492,0
2017-01-20,117.27,117.54,116.82,117.07,124530,0
2017-01-23,116.61,116.61,115.92,116.45,140533,0
2017-01-24,115.1,116.09,114.88,115.81,309012,0
2017-01-25,116.78,117.43,116.68,117.21,236830,0
2017-01-26,117.58,118.13,117.11,117.13,185308,0
2017-01-27,115.27,115.27,114.69,114.88,199827,0
2017-01-30,114.55,114.77,113.76,114.27,161711,0
2017-01-31,114.41,114.56,113.28,113.95,324008,0
2017-02-01,114.04,114.35,113.25,113.47,329315,0
2017-02-02,112.92,112.98,112.2,112.75,252741,0
2017-02-03,112.92,113.67,112.91,113.33,190497,0
2017-02-06,112.43,112.7,111,111.55,444830,0
2017-02-07,111.74,111.76,110.98,111.29,349793,0
2017-02-08,111.58,111.65,111.12,111.51,253094,0
2017-02-09,110.07,110.25,109.4,110.18,452427,0
2017-02-10,110.8,111.39,110.75,111.14,382852,0
2017-02-13,112.3,112.72,112.12,112.36,420144,0
2017-02-14,112.57,112.71,111.99,112.69,235591,0
2017-02-15,111.95,111.95,111.56,111.85,192095,0
2017-02-16,111.44,111.85,111.33,111.59,199053,0
2017-02-17,110.74,111.94,110.6,111.94,244093,0
2017-02-21,112.31,112.81,112.05,112.53,273731,0
2017-02-22,112.44,112.67,112.3,112.62,189899,0
2017-02-23,112.9,113.11,112.6,112.81,184480,0
2017-02-24,112.13,112.26,111.73,112,182815,0
2017-02-27,111.95,112.5,111.91,112.47,183501,0
2017-02-28,111.84,111.88,111.24,111.39,199105,0
2017-03-01,113.04,113.2,112.73,112.96,244209,0
2017-03-02,111.83,112.12,111.4,111.63,256720,0
2017-03-03,111.51,111.78,111.31,111.58,127822,0
2017-03-06,111.38,111.38,111,111.16,164551,0
2017-03-07,110.94,111.3,110.75,110.9,174309,0
2017-03-08,110.8,110.84,110.03,110.06,183235,0
2017-03-09,110.37,110.67,110.14,110.45,152871,0
2017-03-10,111.09,111.23,110.66,110.91,291912,0
2017-03-13,111.61,112.05,111.57,111.64,237405,0
2017-03-14,110.73,110.85,110.27,110.35,132699,0
2017-03-15,110.88,111.74,110.79,111.48,173207,0
2017-03-16,111.95,112.19,111.41,111.48,111101,0
2017-03-17,110.89,110.99,110.33,110.47,488033,0
2017-03-20,110.52,110.85,110.2,110.26,189547,0
2017-03-21,110.94,111.11,109.4,109.66,389168,0
2017-03-22,109.17,109.28,108.41,109.11,283723,0
2017-03-23,108.83,109.36,108.61,108.79,162460,0
2017-03-24,109.39,109.89,109.2,109.63,164244,0
2017-03-27,109.31,110.22,109.04,110,215002,0
2017-03-28,110.16,110.84,110.05,110.67,208601,0
2017-03-29,110.26,110.34,110.11,110.25,390120,0
2017-03-30,110,110.3,109.89,110.06,202811,0
2017-03-31,108.93,108.93,108.41,108.62,310008,0
2017-04-03,108.62,108.8,107.91,108.52,258550,0
2017-04-04,108.06,108.35,107.87,108.01,336431,0
2017-04-05,107.03,107.03,106.064,106.14,533553,0
2017-04-06,105.68,105.89,105.34,105.5,392228,0
2017-04-07,105.76,106.095,105.62,105.91,233696,0
2017-04-10,106.11,106.48,105.815,105.98,379482,0
2017-04-11,106.77,106.79,106.06,106.4,419350,0
2017-04-12,105.99,105.99,105.397,105.44,311479,0
2017-04-13,105.13,105.15,104.17,104.18,346156,0
2017-04-17,105.93,106.21,105.7,106.12,361938,0
2017-04-18,105.62,105.66,105.08,105.32,199787,0
2017-04-19,105,105.11,104.5,104.62,214012,0
2017-04-20,105.66,106.16,105.64,106,234554,0
2017-04-21,106.85,107.24,106.46,106.58,226085,0
2017-04-24,107.19,107.26,106.7,106.99,257705,0
2017-04-25,108.61,108.94,108.55,108.72,310685,0
2017-04-26,109.92,110.33,109.8,109.91,409953,0
2017-04-27,109.8,109.9,109.2,109.41,213768,0
2017-04-28,108.35,108.59,108.07,108.14,227026,0
2017-05-01,108.29,108.42,108.09,108.3,109130,0
2017-05-02,109.52,109.68,109.07,109.24,267958,0
2017-05-03,108.47,109.04,108.32,108.87,368597,0
2017-05-04,109.27,109.27,108.44,109.16,152439,0
2017-05-05,109.24,109.94,109.13,109.91,220021,0
2017-05-08,110,110.35,109.99,110.19,170715,0
2017-05-09,109.04,109.13,108.36,108.46,235162,0
2017-05-10,106.29,106.35,105.69,105.81,441499,0
2017-05-11,106.74,106.92,106.31,106.84,283544,0
2017-05-12,106.17,106.63,106.17,106.46,277035,0
2017-05-15,106.52,106.56,106.1,106.41,299964,0
2017-05-16,107.1,107.36,106.65,106.92,276815,0
2017-05-17,106.83,107.35,105.72,105.79,259002,0
2017-05-18,105.89,107,105.84,106.77,211386,0
2017-05-19,107.1,107.8,107.1,107.56,177821,0
2017-05-22,107.35,107.96,107.203,107.5,330670,0
2017-05-23,108,108.43,108,108.08,229787,0
2017-05-24,107.5,107.65,106.95,107.32,152412,0
2017-05-25,107.26,107.54,107.11,107.3,179819,0
2017-05-26,106.78,107.1,106.6,107.1,157129,0
2017-05-30,107.2,108.11,107.15,107.88,193843,0
2017-05-31,107.37,107.71,106.75,107.54,185531,0
2017-06-01,107.84,108.42,107.74,108.4,170476,0
2017-06-02,109.04,109.62,108.87,109.37,274772,0
2017-06-05,107.93,108.229,107.5,107.76,181845,0
2017-06-06,107.54,108.03,107.53,107.8,205521,0
2017-06-07,107.88,107.98,107.4,107.53,127137,0
2017-06-08,106.5,106.65,105.51,105.78,433390,0
2017-06-09,105.71,106.27,105.35,105.74,275271,0
2017-06-12,106.23,106.66,106.11,106.45,388586,0
2017-06-13,106.93,107.41,106.7,107.41,952803,0
2017-06-14,107.13,107.17,106.36,106.7,149330,0
2017-06-15,105.49,106.045,105.3,105.78,350653,0
2017-06-16,104.99,104.99,104.585,104.9,299249,0
2017-06-19,104.6,104.71,104.37,104.7,232843,0
2017-06-20,104.5,104.55,103.62,103.82,301230,0
2017-06-21,104.88,104.88,104.45,104.56,211323,0
2017-06-22,105.38,105.64,105.32,105.49,229336,0
2017-06-23,105.16,105.28,105.02,105.24,106361,0
2017-06-26,105.25,105.55,104.97,104.98,157431,0
2017-06-27,104.98,105.03,104.48,104.54,218943,0
2017-06-28,104.99,105.35,104.77,105.31,193633,0
2017-06-29,105.12,105.12,103.84,104.34,182730,0
2017-06-30,105.03,105.29,104.66,105.02,169418,0
2017-07-03,105.8,106.34,105.65,106.03,165739,0
2017-07-05,108.15,108.78,108.1,108.53,497054,0
2017-07-06,108.07,108.1,107.29,107.45,276675,0
2017-07-07,108.15,108.61,108.05,108.47,244383,0
2017-07-10,108.21,108.48,108.14,108.22,120695,0
2017-07-11,108.1,108.46,107.57,108.21,482332,0
2017-07-12,109.62,109.88,109.26,109.87,312718,0
2017-07-13,109.5,109.895,109.45,109.84,199711,0
2017-07-14,110.05,110.68,110.05,110.2,293522,0
2017-07-17,110.01,110.44,110.01,110.33,234409,0
2017-07-18,110.2,110.2,109.66,110,184042,0
2017-07-19,109.59,109.85,109.562,109.7,149223,0
2017-07-20,109.93,110.06,109.51,109.84,152018,0
2017-07-21,109.47,109.5,109.05,109.31,177029,0
2017-07-24,109.3,109.45,109.1,109.41,126955,0
2017-07-25,109.84,110.545,109.76,110.13,199014,0
2017-07-26,110.36,110.89,110.33,110.77,157163,0
2017-07-27,111.27,111.98,111.22,111.67,224649,0
2017-07-28,111.83,112.26,111.81,112.26,187264,0
2017-07-31,113,113,112.46,112.84,141506,0
2017-08-01,114.12,114.38,113.59,114.17,371602,0
2017-08-02,113.78,114.19,113.49,114.19,178401,0
2017-08-03,112.75,112.88,112.28,112.73,252951,0
2017-08-04,113.76,113.8,112.99,113.64,150429,0
2017-08-07,113.98,114.16,113.92,114.13,141275,0
2017-08-08,114.26,114.49,114.031,114.22,142989,0
2017-08-09,113.11,113.29,112.85,113.1,111954,0
2017-08-10,113.6,113.78,112.21,112.38,280835,0
2017-08-11,112.46,112.67,111.89,112.12,355285,0
2017-08-14,112.86,113.38,112.77,113.03,211052,0
2017-08-15,113.4,113.65,113.28,113.28,184484,0
2017-08-16,112.36,112.6,112.19,112.39,162455,0
2017-08-17,112.24,112.24,111.29,111.45,125970,0
2017-08-18,112,112.17,111.52,111.73,119750,0
2017-08-21,112.4,112.89,112.36,112.72,167773,0
2017-08-22,112.64,113,112.559,112.87,188609,0
2017-08-23,112.93,113.08,112.68,112.85,142903,0
2017-08-24,112.23,112.68,112.1,112.22,153247,0
2017-08-25,112.55,112.99,112.43,112.84,154367,0
2017-08-28,112.48,112.48,112.05,112.27,71247,0
2017-08-29,111.53,112.1,111.48,112.08,116952,0
2017-08-30,112.1,112.31,111.5,112.29,173306,0
2017-08-31,112.26,113.09,112.22,112.98,291324,0
2017-09-01,112.74,113.86,112.63,113.03,288244,0
2017-09-05,113.36,113.995,113.19,113.62,228817,0
2017-09-06,113.96,114.03,113.47,113.73,182653,0
2017-09-07,114.52,114.75,113.97,114.28,264606,0
2017-09-08,115,115.17,114.69,114.97,220891,0
2017-09-11,115.94,116.43,115.81,116.23,185526,0
2017-09-12,116.37,116.77,116.32,116.54,179434,0
2017-09-13,116.35,116.697,116.25,116.61,112028,0
2017-09-14,116.51,117.36,116.471,117.1,222178,0
2017-09-15,117.12,117.79,117.12,117.69,169468,0
2017-09-18,117.82,117.92,117.38,117.59,113395,0
2017-09-19,119.81,120.23,119.8,120.06,275550,0
2017-09-20,120,120.4,119.83,120.37,193471,0
2017-09-21,120.26,120.26,119.8,120.05,111128,0
2017-09-22,120.26,120.74,120.26,120.63,146146,0
2017-09-25,120.81,121.215,120.57,120.97,141271,0
2017-09-26,121.64,121.8,121.12,121.33,179727,0
2017-09-27,121.64,121.8,120.673,121.49,201017,0
2017-09-28,119.78,120,119.44,119.6,174370,0
2017-09-29,119.37,119.62,119.15,119.17,122197,0
2017-10-02,118.83,119.45,118.82,119.31,115415,0
2017-10-03,119.52,120.36,119.51,120.34,159858,0
2017-10-04,120.82,121.31,120.23,120.97,153754,0
2017-10-05,120.73,120.9,120.5,120.84,108006,0
2017-10-06,121.59,121.891,121.3,121.87,126741,0
2017-10-09,122.02,122.02,121.6,121.67,152000,0
2017-10-10,123.86,124.18,123.82,124.08,472070,0
2017-10-11,123.5,123.84,123.29,123.56,193846,0
2017-10-12,123.48,123.68,123.07,123.19,151153,0
2017-10-13,123.42,123.56,123.027,123.38,333822,0
2017-10-16,123.3,123.5,123.01,123.42,101341,0
2017-10-17,123.32,123.67,123.18,123.31,107340,0
2017-10-18,123.9,124.317,123.84,124.26,127456,0
2017-10-19,123.16,123.32,122.77,123.07,121022,0
2017-10-20,123.41,123.72,123.36,123.71,111620,0
2017-10-23,123.18,123.29,122.61,122.77,154423,0
2017-10-24,124.01,124.01,123.6,123.88,130222,0
2017-10-25,123.24,123.24,122.02,122.34,176531,0
2017-10-26,123.58,124.09,123.54,123.85,123088,0
2017-10-27,123.88,124.24,123.67,124.23,101838,0
2017-10-30,124.26,124.44,124.07,124.39,108643,0
2017-10-31,123.9,124.135,123.67,124,110407,0
2017-11-01,124.29,124.92,124.18,124.43,194195,0
2017-11-02,125.05,125.49,124.94,125.31,153058,0
2017-11-03,125.51,125.63,125.02,125.62,115351,0
2017-11-06,125.51,125.75,125.34,125.63,103424,0
2017-11-07,126.75,127.5,126.13,127.46,335107,0
2017-11-08,127.12,128.11,127.05,127.98,179330,0
2017-11-09,125.42,125.7,124.63,125.46,303854,0
2017-11-10,124.8,124.9,124.41,124.49,123151,0
