Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.203,14.397,14.189,14.397,26298,0
2005-02-28,14.667,14.667,14.505,14.597,69565,0
2005-03-01,14.635,14.922,14.635,14.891,34589,0
2005-03-02,14.898,14.898,14.512,14.535,14898,0
2005-03-03,14.59,14.59,14.421,14.459,31737,0
2005-03-04,14.459,14.497,14.38,14.481,27721,0
2005-03-07,14.512,14.629,14.512,14.59,36791,0
2005-03-08,14.629,14.629,14.319,14.397,5698,0
2005-03-09,14.397,14.405,14.166,14.257,13862,0
2005-03-10,14.28,14.312,13.88,13.957,8811,0
2005-03-11,13.895,13.895,13.37,13.448,34070,0
2005-03-14,13.332,13.424,13.317,13.339,25908,0
2005-03-15,13.317,13.393,13.263,13.393,19823,0
2005-03-16,13.378,13.378,13.292,13.339,8679,0
2005-03-17,13.263,13.378,13.192,13.354,20079,0
2005-03-18,13.317,13.37,13.317,13.347,4662,0
2005-03-22,13.378,13.833,13.378,13.702,73451,0
2005-03-23,13.624,13.895,13.393,13.47,25650,0
2005-03-24,13.47,13.586,13.47,13.517,5443,0
2005-03-28,13.509,13.555,13.432,13.525,9196,0
2005-03-29,13.501,13.501,13.208,13.378,91587,0
2005-03-30,13.416,13.416,13.263,13.347,19949,0
2005-03-31,13.317,13.324,13.238,13.292,4793,0
2005-04-01,13.339,13.586,13.339,13.548,8030,0
2005-04-04,13.586,13.586,13.525,13.525,1166,0
2005-04-05,13.532,13.624,13.532,13.624,3110,0
2005-04-06,13.548,13.841,13.548,13.817,46376,0
2005-04-07,13.856,13.856,13.671,13.771,52466,0
2005-04-08,13.771,13.78,13.702,13.78,14120,0
2005-04-11,13.817,13.856,13.787,13.856,23577,0
2005-04-12,13.817,14.087,13.74,14.025,96510,0
2005-04-13,13.996,14.366,13.996,14.219,65677,0
2005-04-14,14.112,14.119,14.034,14.087,5312,0
2005-04-15,13.509,13.509,13.354,13.354,3110,0
2005-04-18,13.354,13.448,13.354,13.393,7774,0
2005-04-19,13.432,13.439,13.238,13.432,9328,0
2005-04-20,13.432,13.54,13.378,13.478,37310,0
2005-04-21,13.525,13.663,13.525,13.663,31219,0
2005-04-22,13.702,13.717,13.595,13.595,4662,0
2005-04-25,13.624,13.624,13.494,13.494,9069,0
2005-04-26,13.571,13.648,13.562,13.586,20986,0
2005-04-27,13.601,13.655,13.532,13.624,3886,0
2005-04-28,13.64,13.655,13.501,13.509,2719,0
2005-04-29,13.586,13.586,13.393,13.393,7255,0
2005-05-02,13.324,13.548,13.246,13.432,30442,0
2005-05-03,13.432,13.54,13.424,13.478,100654,0
2005-05-04,13.432,13.827,13.432,13.74,50005,0
2005-05-05,13.663,13.764,13.624,13.702,139519,0
2005-05-06,13.78,13.971,13.702,13.895,24354,0
2005-05-09,13.971,14.852,13.971,14.721,65289,0
2005-05-10,14.738,14.861,14.512,14.837,146255,0
2005-05-11,14.861,15.431,14.861,15.354,169573,0
2005-05-12,15.354,15.361,15.183,15.285,234605,0
2005-05-13,15.285,15.377,15.246,15.354,98454,0
2005-05-16,15.423,15.439,15.053,15.215,49616,0
2005-05-17,15.138,15.215,14.891,14.983,14510,0
2005-05-18,15.014,15.093,14.481,14.597,24094,0
2005-05-19,14.551,14.682,14.219,14.397,134724,0
2005-05-20,14.359,14.844,14.28,14.775,62051,0
2005-05-23,14.898,15.014,14.59,14.729,18655,0
2005-05-24,14.729,14.743,14.28,14.359,220613,0
2005-05-25,14.351,14.366,14.073,14.28,40547,0
2005-05-26,14.359,14.359,14.166,14.195,11529,0
2005-05-27,14.243,14.435,14.234,14.351,20208,0
2005-05-31,14.319,14.629,14.166,14.359,67492,0
2005-06-01,14.38,14.675,14.38,14.575,29408,0
2005-06-02,14.613,14.861,14.512,14.743,42101,0
2005-06-03,14.752,15.053,14.752,15.053,26685,0
2005-06-06,15.053,15.246,14.861,14.914,55316,0
2005-06-07,14.875,14.875,14.706,14.79,21893,0
2005-06-08,14.743,14.898,14.613,14.706,82520,0
2005-06-09,14.629,14.822,14.59,14.813,11659,0
2005-06-10,14.861,15.022,14.798,14.945,28111,0
2005-06-13,15.053,15.129,14.629,14.861,61533,0
2005-06-14,14.743,15.045,14.743,14.783,22279,0
2005-06-15,14.798,14.976,14.783,14.852,10494,0
2005-06-16,14.898,14.929,14.806,14.813,9196,0
2005-06-17,14.883,15.076,14.822,14.976,6089,0
2005-06-20,14.898,15.106,14.743,15.045,24614,0
2005-06-21,15.053,15.093,14.992,15.022,44303,0
2005-06-22,15.045,15.27,15.045,15.106,51430,0
2005-06-23,15.207,15.246,15.093,15.138,20468,0
2005-06-24,15.207,15.207,14.992,14.992,9456,0
2005-06-27,14.914,15.014,14.914,15.014,29796,0
2005-06-28,15.093,15.1,15.076,15.076,8030,0
2005-06-29,15.154,15.176,15.083,15.138,17359,0
2005-06-30,15.138,15.385,15.093,15.354,65549,0
2005-07-01,15.361,15.385,15.224,15.277,13862,0
2005-07-05,15.285,15.385,15.246,15.324,57129,0
2005-07-06,15.377,15.385,15.27,15.354,28111,0
2005-07-07,15.361,15.361,15.314,15.324,26166,0
2005-07-08,15.324,15.361,15.285,15.324,22411,0
2005-07-11,15.401,16.714,15.401,15.632,146774,0
2005-07-12,15.748,15.801,15.401,15.502,115942,0
2005-07-13,15.502,15.509,15.346,15.477,29665,0
2005-07-14,15.509,15.509,15.299,15.401,125138,0
2005-07-15,15.385,15.477,15.285,15.408,107521,0
2005-07-18,15.299,15.509,15.299,15.477,110759,0
2005-07-19,15.509,15.555,15.415,15.456,85500,0
2005-07-20,15.647,15.671,15.555,15.632,81352,0
2005-07-21,15.655,15.671,15.539,15.624,56352,0
2005-07-22,15.592,15.709,15.57,15.671,34589,0
2005-07-25,15.678,15.863,15.678,15.733,41455,0
2005-07-26,15.786,15.902,15.748,15.825,37825,0
2005-07-27,15.871,16.018,15.81,16.018,19042,0
2005-07-28,16.041,16.288,16.026,16.202,37310,0
2005-07-29,16.218,16.598,16.218,16.496,12823,0
2005-08-01,16.519,16.751,16.473,16.714,44563,0
2005-08-02,16.751,16.829,16.442,16.527,48707,0
2005-08-03,16.598,16.697,16.519,16.565,16710,0
2005-08-04,16.558,16.612,16.419,16.527,23187,0
2005-08-05,16.504,16.751,16.482,16.519,30832,0
2005-08-08,16.519,16.751,16.512,16.72,18655,0
2005-08-09,16.689,16.829,16.689,16.744,55963,0
2005-08-10,16.751,16.751,16.134,16.134,26429,0
2005-08-11,16.21,16.598,16.202,16.558,26946,0
2005-08-12,16.636,16.859,16.45,16.689,31997,0
2005-08-15,16.651,16.72,16.411,16.636,34719,0
2005-08-16,16.697,16.829,16.598,16.72,28370,0
2005-08-17,16.72,16.751,16.598,16.619,11141,0
2005-08-18,16.543,16.705,16.519,16.519,104025,0
2005-08-19,16.482,16.604,15.902,16.173,75006,0
2005-08-22,16.288,16.598,16.21,16.381,60886,0
2005-08-23,16.519,16.744,16.318,16.627,40547,0
2005-08-24,16.714,16.898,16.689,16.79,33422,0
2005-08-25,16.844,17.191,16.844,16.905,25650,0
2005-08-26,16.967,17.013,16.844,16.936,17489,0
2005-08-29,16.905,17.207,16.905,17.037,39382,0
2005-08-30,17.076,17.076,16.82,16.835,30314,0
2005-08-31,16.898,17.177,16.751,17.136,58035,0
2005-09-01,17.177,17.215,17.061,17.168,86664,0
2005-09-02,17.236,17.368,17.136,17.253,75397,0
2005-09-06,17.331,18.302,17.331,18.217,133042,0
2005-09-07,18.373,18.411,18.225,18.326,134985,0
2005-09-08,18.441,18.488,18.194,18.373,63477,0
2005-09-09,18.411,18.488,18.164,18.395,98454,0
2005-09-12,18.318,18.527,18.302,18.434,64512,0
2005-09-13,18.427,18.605,18.427,18.543,42101,0
2005-09-14,18.488,18.68,18.488,18.642,45859,0
2005-09-15,18.68,18.727,18.411,18.65,40030,0
2005-09-16,18.758,18.765,18.503,18.642,47154,0
2005-09-19,18.758,18.912,18.751,18.912,83427,0
2005-09-20,19.006,19.87,19.006,19.809,172034,0
2005-09-21,20.001,20.534,19.877,20.217,164520,0
2005-09-22,20.41,20.658,19.723,20.07,124103,0
2005-09-23,20.186,20.186,19.917,20.087,90293,0
2005-09-26,20.534,21.112,20.41,21.067,214913,0
2005-09-27,21.73,21.768,21.244,21.576,149106,0
2005-09-28,21.768,21.846,21.352,21.522,131357,0
2005-09-29,21.576,21.676,21.452,21.53,44175,0
2005-09-30,21.722,22.209,21.722,22.055,254166,0
2005-10-03,22.156,23.042,22.156,22.934,146513,0
2005-10-04,23.042,23.213,23.005,23.165,150272,0
2005-10-05,23.198,23.468,23.066,23.066,168666,0
2005-10-06,23.057,23.298,20.68,21.004,487342,0
2005-10-07,21.197,21.73,20.766,21.46,308573,0
2005-10-10,21.846,22.101,20.913,21.035,244966,0
2005-10-11,21.035,21.46,20.858,21.144,1123273,0
2005-10-12,21.276,21.406,20.48,20.672,76042,0
2005-10-13,20.634,20.642,19.692,20.241,150272,0
2005-10-14,20.279,20.449,19.569,19.892,194056,0
2005-10-17,20.087,20.665,19.877,20.132,914320,0
2005-10-18,20.209,20.604,20.109,20.587,188875,0
2005-10-19,20.587,20.612,20.032,20.596,108946,0
2005-10-20,20.626,20.858,19.992,20.07,217764,0
2005-10-21,20.186,20.417,20.186,20.38,47026,0
2005-10-24,20.534,20.604,20.279,20.464,170350,0
2005-10-25,20.417,20.557,20.279,20.371,107911,0
2005-10-26,20.843,21.159,20.612,20.749,379692,0
2005-10-27,20.803,20.827,20.302,20.387,839442,0
2005-10-28,20.387,20.672,20.364,20.38,235509,0
2005-10-31,20.41,20.495,20.263,20.302,208306,0
2005-11-01,20.38,21.614,20.332,21.421,382283,0
2005-11-02,21.498,21.73,21.267,21.66,351191,0
2005-11-03,22.047,22.347,21.693,21.883,525170,0
2005-11-04,22.039,22.633,21.883,22.231,337850,0
2005-11-07,22.271,22.734,22.077,22.192,219189,0
2005-11-08,22.192,22.333,22,22.116,148458,0
2005-11-09,22.085,22.247,21.693,21.808,567014,0
2005-11-10,21.877,21.924,20.224,21.421,170091,0
2005-11-11,21.537,21.877,20.843,21.229,652769,0
2005-11-14,21.19,21.343,20.858,21.075,80706,0
2005-11-15,20.843,20.903,20.171,20.766,487342,0
2005-11-16,20.766,20.827,20.687,20.812,180324,0
2005-11-17,20.843,21.244,20.766,21.043,184339,0
2005-11-18,21.075,21.22,20.812,20.919,375547,0
2005-11-21,20.766,21.059,20.766,21.043,458456,0
2005-11-22,21.043,21.075,20.843,20.989,88089,0
2005-11-23,20.919,21.035,20.858,21.035,605356,0
2005-11-25,21.112,21.383,21.075,21.175,329558,0
2005-11-28,21.366,21.66,20.997,21.05,334092,0
2005-11-29,21.081,21.183,20.727,20.827,666243,0
2005-11-30,20.749,20.789,20.417,20.495,559369,0
2005-12-01,20.612,21.276,20.587,21.251,186673,0
2005-12-02,21.259,21.653,21.251,21.622,140554,0
2005-12-05,21.622,21.768,21.383,21.645,189006,0
2005-12-06,21.676,21.993,21.537,21.924,117107,0
2005-12-07,21.954,22.085,21.815,22.023,86018,0
2005-12-08,22.055,22.147,21.822,22.015,79281,0
2005-12-09,21.977,22.456,21.961,22.039,131098,0
2005-12-12,22.131,22.301,21.645,21.693,178770,0
2005-12-13,20.456,20.959,20.38,20.642,2170115,0
2005-12-14,20.612,21.075,20.612,20.85,193669,0
2005-12-15,20.843,20.843,20.572,20.626,703682,0
2005-12-16,20.642,20.919,20.14,20.155,881157,0
2005-12-19,20.094,20.101,18.865,19.153,544213,0
2005-12-20,19.153,19.414,18.727,18.837,345234,0
2005-12-21,18.758,18.758,18.203,18.581,666243,0
2005-12-22,18.448,18.488,18.094,18.141,560537,0
2005-12-23,18.233,18.42,18.079,18.125,146383,0
2005-12-27,18.141,18.18,17.446,17.632,263492,0
2005-12-28,17.599,18.132,17.599,18.064,116071,0
2005-12-29,18.148,18.257,17.949,18.171,109594,0
2005-12-30,18.141,18.171,17.57,17.593,97936,0
2006-01-03,17.468,18.967,17.468,18.72,355728,0
2006-01-04,18.912,19.006,18.635,18.796,230588,0
2006-01-05,18.804,18.89,18.674,18.782,130970,0
2006-01-06,18.858,18.897,18.68,18.712,106614,0
2006-01-09,18.605,19.329,18.565,19.275,272431,0
2006-01-10,19.238,19.244,18.874,19.006,280720,0
2006-01-11,19.012,19.105,18.674,18.89,298597,0
2006-01-12,18.843,19.02,18.704,18.758,231754,0
2006-01-13,18.796,18.837,18.42,18.441,95605,0
2006-01-17,18.441,18.99,18.441,18.912,354043,0
2006-01-18,18.837,19.221,18.758,19.221,108170,0
2006-01-19,19.306,20.612,19.306,20.148,615851,0
2006-01-20,20.263,20.263,19.715,19.762,224757,0
2006-01-23,19.762,20.07,19.762,20.008,159727,0
2006-01-24,20.148,21.035,20.148,20.919,271006,0
2006-01-25,20.919,21.159,20.88,21.112,240564,0
2006-01-26,21.305,22.24,21.305,22.231,380599,0
2006-01-27,23.158,23.158,22.564,22.588,354821,0
2006-01-30,22.679,22.981,22.594,22.864,197813,0
2006-01-31,23.011,23.066,22.694,23.005,164909,0
2006-02-01,22.888,23.32,22.756,22.972,212969,0
2006-02-02,22.796,23.042,22.487,22.541,98712,0
2006-02-03,22.502,22.541,21.684,22,227737,0
2006-02-06,22,22.919,21.839,22.734,178770,0
2006-02-07,22.773,22.773,21.985,22.101,45211,0
2006-02-08,22.178,22.225,21.7,21.961,69175,0
2006-02-09,21.915,22.518,21.722,22.394,247169,0
2006-02-10,22.463,22.463,22.077,22.231,167240,0
2006-02-13,22.225,22.309,21.829,22.231,146643,0
2006-02-14,22.231,22.966,22.231,22.888,403398,0
2006-02-15,22.926,23.128,22.85,22.996,91069,0
2006-02-16,22.996,23.151,22.703,22.81,527762,0
2006-02-17,22.85,22.919,22.541,22.625,64771,0
2006-02-21,22.873,23.082,22.781,22.966,148845,0
2006-02-22,23.082,23.158,22.71,22.888,91460,0
2006-02-23,23.005,23.089,22.904,22.926,69305,0
2006-02-24,23.082,23.082,22.773,22.966,38216,0
2006-02-27,23.042,23.807,23.042,23.313,324506,0
2006-02-28,23.158,23.165,22.694,23.104,153379,0
2006-03-01,23.158,23.313,23.066,23.136,150141,0
2006-03-02,23.158,23.158,22.625,22.679,90680,0
2006-03-03,22.642,22.694,22.085,22.156,201700,0
2006-03-06,22.039,22.425,21.961,21.961,234605,0
2006-03-07,22,22,20.866,20.89,218669,0
2006-03-08,20.649,20.919,20.517,20.696,367514,0
2006-03-09,20.665,21.421,20.665,21.213,304557,0
2006-03-10,21.22,21.376,21.129,21.229,192631,0
2006-03-13,21.19,21.19,20.163,20.51,503018,0
2006-03-14,20.495,20.795,20.456,20.572,66327,0
2006-03-15,20.626,20.766,20.371,20.456,269968,0
2006-03-16,20.572,20.873,20.387,20.527,245226,0
2006-03-17,20.495,20.502,20.14,20.364,523617,0
2006-03-20,20.364,20.364,19.987,20.101,586443,0
2006-03-21,20.101,20.626,19.838,19.838,115034,0
2006-03-22,19.992,20.07,19.569,19.992,191855,0
2006-03-23,19.987,20.534,19.846,19.886,253129,0
2006-03-24,19.892,20.109,19.892,19.955,59590,0
2006-03-27,20.032,20.224,19.917,20.109,126953,0
2006-03-28,20.148,20.186,20.04,20.094,157525,0
2006-03-29,20.148,20.534,20.125,20.472,76561,0
2006-03-30,20.51,20.658,20.427,20.456,256756,0
2006-03-31,20.534,20.534,20.309,20.441,143924,0
2006-04-03,20.441,20.572,20.38,20.464,277093,0
2006-04-04,20.541,21.282,20.541,20.959,179808,0
2006-04-05,20.951,21.013,20.795,20.835,377232,0
2006-04-06,20.85,21.421,20.85,21.22,407286,0
2006-04-07,21.313,21.46,20.843,21.236,326320,0
2006-04-10,20.733,22.642,20.649,21.313,536310,0
2006-04-11,21.313,21.313,20.155,20.41,835038,0
2006-04-12,20.541,21.229,20.495,21.043,1113686,0
2006-04-13,21.112,22.209,21.112,21.854,262844,0
2006-04-17,21.931,21.977,21.693,21.883,94307,0
2006-04-18,22,22.225,21.693,22.202,136799,0
2006-04-19,22.192,22.379,21.931,21.993,100915,0
2006-04-20,21.915,21.985,21.46,21.607,349897,0
2006-04-21,21.592,21.684,21.414,21.568,56352,0
2006-04-24,21.568,21.576,21.081,21.391,81094,0
2006-04-25,21.391,21.452,20.789,21.197,171516,0
2006-04-26,21.366,21.576,21.159,21.305,131616,0
2006-04-27,21.19,21.19,20.772,20.827,161929,0
2006-04-28,20.835,20.935,20.727,20.919,380728,0
2006-05-01,21.035,21.406,20.919,21.19,68918,0
2006-05-02,21.151,21.467,21.075,21.376,106486,0
2006-05-03,21.19,21.276,20.819,20.935,106224,0
2006-05-04,20.997,21.366,20.766,21.305,105966,0
2006-05-05,21.383,21.514,21.337,21.337,56222,0
2006-05-08,21.267,22.156,21.267,21.924,214265,0
2006-05-09,21.961,23.158,21.808,22.873,260901,0
2006-05-10,22.926,23.128,22.425,22.734,85500,0
2006-05-11,22.749,22.749,22.008,22.039,91199,0
2006-05-12,22.156,22.972,22.101,22.156,135115,0
2006-05-15,22.039,22.116,21.514,21.552,108686,0
2006-05-16,21.552,21.931,21.522,21.622,62310,0
2006-05-17,21.537,21.784,21.383,21.383,91845,0
2006-05-18,21.366,21.376,21.059,21.104,65030,0
2006-05-19,21.02,21.05,20.642,20.88,225924,0
2006-05-22,20.913,20.966,20.433,20.612,181488,0
2006-05-23,20.687,21.383,20.612,20.687,235639,0
2006-05-24,20.302,20.612,20.209,20.417,118662,0
2006-05-25,20.417,20.951,20.417,20.827,58943,0
2006-05-26,20.766,21.104,20.665,20.727,84721,0
2006-05-30,20.534,20.873,19.939,19.955,160634,0
2006-05-31,19.955,20.572,19.738,20.224,1567868,0
2006-06-01,20.302,21.259,20.224,21.229,141201,0
2006-06-02,21.305,23.251,21.305,22.842,778298,0
2006-06-05,22.842,23.373,22.309,22.509,236417,0
2006-06-06,22.509,22.509,21.545,21.746,170480,0
2006-06-07,21.822,22.502,21.822,22.031,265694,0
2006-06-08,22.031,22.031,20.843,21.22,221778,0
2006-06-09,21.22,21.693,21.19,21.229,79927,0
2006-06-12,21.129,21.343,20.873,21.035,150787,0
2006-06-13,20.88,20.89,19.855,20.186,180065,0
2006-06-14,20.109,20.38,19.939,20.148,224498,0
2006-06-15,19.955,21.298,19.855,21.004,314273,0
2006-06-16,21.004,21.236,20.766,21.059,243673,0
2006-06-19,21.398,21.684,21.112,21.305,165039,0
2006-06-20,21.693,21.693,21.229,21.383,128248,0
2006-06-21,21.383,21.768,21.383,21.653,51819,0
2006-06-22,21.645,22.116,21.598,21.693,162578,0
2006-06-23,21.639,21.768,21.313,21.398,166722,0
2006-06-26,21.438,22,21.438,21.97,68268,0
2006-06-27,21.946,22.255,21.475,21.73,94696,0
2006-06-28,21.846,22.163,21.846,22.055,127859,0
2006-06-29,22.055,22.85,22.055,22.85,73063,0
2006-06-30,22.85,23.136,22.81,23.128,490064,0
2006-07-03,23.158,23.775,23.111,23.775,474907,0
2006-07-05,23.775,23.83,22.796,23.011,109851,0
2006-07-06,23.042,23.351,22.919,23.011,120215,0
2006-07-07,22.926,23.336,22.633,22.665,93920,0
2006-07-10,22.694,23.019,22.502,23.019,99230,0
2006-07-11,22.981,23.119,22.856,23.042,52337,0
2006-07-12,23.011,23.119,22.926,22.988,90810,0
2006-07-13,22.888,22.91,22.231,22.271,121512,0
2006-07-14,22.734,23.142,22.656,23.034,129673,0
2006-07-17,23.189,23.236,22.966,22.972,136150,0
2006-07-18,22.996,23.142,22.425,22.456,44693,0
2006-07-19,22.518,23.158,22.518,23.151,67752,0
2006-07-20,23.158,23.198,22.425,22.541,178770,0
2006-07-21,22.463,22.835,22.363,22.387,66455,0
2006-07-24,22.387,22.966,22.339,22.958,84074,0
2006-07-25,23.005,24.039,23.005,23.83,229681,0
2006-07-26,24.006,24.006,23.713,23.784,131874,0
2006-07-27,23.822,24.085,23.76,23.891,136022,0
2006-07-28,24.006,24.278,23.683,23.915,67492,0
2006-07-31,23.931,23.944,23.622,23.768,115424,0
2006-08-01,23.845,23.891,23.39,23.49,131357,0
2006-08-02,23.544,24.278,23.536,23.775,443297,0
2006-08-03,23.853,24.085,23.614,23.614,286811,0
2006-08-04,23.807,24.162,23.676,23.915,279687,0
2006-08-07,23.836,24.44,23.836,24.109,155063,0
2006-08-08,24.162,24.185,24.046,24.131,147291,0
2006-08-09,24.185,24.455,24.123,24.17,158948,0
2006-08-10,24.093,24.818,24.093,24.578,328652,0
2006-08-11,25.089,25.659,24.933,25.552,850325,0
2006-08-14,25.667,25.821,25.559,25.652,273466,0
2006-08-15,25.922,26.354,25.767,26.054,290955,0
2006-08-16,26.014,26.617,26.014,26.617,402104,0
2006-08-17,26.593,27.056,26.524,26.81,343290,0
2006-08-18,26.81,27.134,26.787,26.824,133689,0
2006-08-21,27.212,27.212,26.886,26.918,175790,0
2006-08-22,26.964,27.172,26.617,26.709,396792,0
2006-08-23,26.64,27.056,26.555,26.67,184468,0
2006-08-24,26.678,27.01,26.192,26.532,338627,0
2006-08-25,26.478,27.041,26.478,26.956,227220,0
2006-08-28,27.111,27.79,27.096,27.266,218410,0
2006-08-29,27.212,28.176,27.212,27.844,218538,0
2006-08-30,27.829,28.524,27.829,28.454,252480,0
2006-08-31,28.454,28.716,28.384,28.716,241599,0
2006-09-01,29.102,29.711,29.025,29.256,982071,0
2006-09-05,29.435,29.797,29.295,29.697,336036,0
2006-09-06,29.642,29.642,29.179,29.334,238750,0
2006-09-07,29.256,29.435,29.102,29.365,307277,0
2006-09-08,29.365,29.99,29.365,29.488,207918,0
2006-09-11,29.373,29.411,28.392,28.531,438505,0
2006-09-12,28.454,28.939,28.454,28.585,256756,0
2006-09-13,28.647,28.731,27.62,28.368,347437,0
2006-09-14,28.376,28.756,28.355,28.384,148975,0
2006-09-15,28.562,30.399,28.562,29.951,604580,0
2006-09-18,30.106,31.905,29.951,31.773,604064,0
2006-09-19,31.781,31.781,31.202,31.449,366480,0
2006-09-20,31.727,32.8,31.727,32.598,392647,0
2006-09-21,32.907,33.101,31.456,31.541,342513,0
2006-09-22,31.495,31.495,30.647,30.832,274112,0
2006-09-25,30.839,31.264,30.515,31.054,247429,0
2006-09-26,31.11,31.997,30.878,31.95,211673,0
2006-09-27,31.873,32.461,31.749,32.105,295489,0
2006-09-28,32.19,32.629,31.966,31.966,168406,0
2006-09-29,31.727,32.407,31.688,32.407,108558,0
2006-10-02,32.421,32.598,31.85,32.206,170350,0
2006-10-03,32.152,32.429,31.619,32.121,139259,0
2006-10-04,32.051,32.415,31.881,32.329,180583,0
2006-10-05,32.252,33.078,32.252,33.008,150529,0
2006-10-06,33.078,33.194,32.452,32.569,221651,0
2006-10-09,32.498,33.194,32.476,32.947,152604,0
2006-10-10,33.024,33.27,33.016,33.146,115424,0
2006-10-11,33.162,33.178,32.986,33.078,126175,0
2006-10-12,33.14,33.441,33.055,33.24,122937,0
2006-10-13,33.471,33.966,33.333,33.756,60367,0
2006-10-16,33.887,34.197,33.78,33.996,83427,0
2006-10-17,33.887,33.887,32.252,33.579,260773,0
2006-10-18,33.579,34.545,33.518,33.897,79541,0
2006-10-19,33.772,34.189,33.695,33.765,75782,0
2006-10-20,33.772,33.804,33.208,33.579,92236,0
2006-10-23,33.579,33.579,32.939,33.024,226569,0
2006-10-24,32.716,32.853,31.649,32.8,177216,0
2006-10-25,32.722,33.402,32.722,33.349,75397,0
2006-10-26,33.463,33.487,32.977,33.101,86018,0
2006-10-27,32.947,32.977,32.313,32.461,168148,0
2006-10-30,32.266,32.692,32.198,32.569,173847,0
2006-10-31,32.575,32.675,32.452,32.575,162190,0
2006-11-01,32.614,33.78,32.614,33.656,202607,0
2006-11-02,33.579,34.7,33.549,34.468,268803,0
2006-11-03,34.391,34.777,34.235,34.375,180713,0
2006-11-06,34.568,35.78,34.568,35.672,183046,0
2006-11-07,35.672,36.389,35.663,35.717,184729,0
2006-11-08,35.717,36.064,35.479,35.957,122808,0
2006-11-09,35.871,35.911,35.425,35.663,91976,0
2006-11-10,35.586,35.995,35.509,35.586,61143,0
2006-11-13,35.617,35.771,35.124,35.417,60109,0
2006-11-14,35.532,36.056,35.532,35.818,132911,0
2006-11-15,35.818,35.818,34.893,35.063,169573,0
2006-11-16,34.676,34.7,34.205,34.337,205587,0
2006-11-17,34.043,34.158,31.758,32.614,683473,0
2006-11-20,32.614,33.293,32.229,33.024,205455,0
2006-11-21,32.83,33.001,32.661,32.792,74746,0
2006-11-22,32.329,32.461,30.299,31.565,808093,0
2006-11-24,31.565,31.735,30.375,31.735,325153,0
2006-11-27,31.533,31.649,30.491,31.102,188744,0
2006-11-28,30.908,30.908,30.337,30.747,124621,0
2006-11-29,30.916,31.402,30.182,30.415,345622,0
2006-11-30,30.222,30.894,30.222,30.839,486306,0
2006-12-01,30.847,31.31,30.415,31.225,232920,0
2006-12-04,31.186,31.257,30.762,31.031,176179,0
2006-12-05,31.031,31.604,31.017,31.125,116201,0
2006-12-06,31.249,31.719,30.839,30.908,181749,0
2006-12-07,31.064,31.38,30.722,31.31,111018,0
2006-12-08,31.387,31.511,30.916,31.07,208434,0
2006-12-11,30.994,31.82,30.969,31.48,111537,0
2006-12-12,31.285,31.966,31.116,31.905,329819,0
2006-12-13,31.843,32.824,31.749,31.749,249501,0
2006-12-14,31.674,32.044,31.572,31.997,222167,0
2006-12-15,32.19,33.496,32.19,33.255,359613,0
2006-12-18,33.34,33.387,32.807,32.878,167371,0
2006-12-19,32.807,32.892,32.089,32.258,219060,0
2006-12-20,32.182,32.258,31.38,31.433,311421,0
2006-12-21,31.372,31.649,30.823,31.395,235381,0
2006-12-22,31.302,31.372,30.955,31.186,109335,0
2006-12-26,31.186,31.649,28.616,31.318,123326,0
2006-12-27,31.395,32.004,31.395,31.781,211157,0
2006-12-28,31.743,31.811,31.464,31.533,159341,0
2006-12-29,31.612,31.781,31.456,31.604,50523,0
2007-01-03,31.719,32.545,31.719,32.212,178641,0
2007-01-04,32.329,32.329,31.48,31.627,94048,0
2007-01-05,31.572,31.572,30.978,31.341,117883,0
2007-01-08,31.418,31.572,31.195,31.257,60497,0
2007-01-09,31.341,31.341,30.685,30.854,130450,0
2007-01-10,30.809,30.809,30.299,30.715,84852,0
2007-01-11,30.6,31.364,30.6,31.048,166851,0
2007-01-12,31.148,31.341,31.001,31.264,169314,0
2007-01-16,31.264,32.32,31.249,32.152,324767,0
2007-01-17,32.212,33.061,32.152,32.992,290698,0
2007-01-18,33.001,33.109,32.382,32.716,395884,0
2007-01-19,32.716,32.716,31.881,32.266,211673,0
2007-01-22,32.461,32.77,31.765,32.152,747855,0
2007-01-23,32.152,32.754,32.082,32.53,334741,0
2007-01-24,32.522,32.783,32.421,32.754,440447,0
2007-01-25,32.754,32.87,32.098,32.112,180195,0
2007-01-26,32.112,32.585,31.517,31.727,184600,0
2007-01-29,31.688,31.99,31.395,31.418,115034,0
2007-01-30,31.495,31.881,31.495,31.612,121512,0
2007-01-31,31.649,32.654,31.572,32.592,345753,0
2007-02-01,32.669,33.788,32.575,33.788,346399,0
2007-02-02,33.927,34.482,33.656,34.482,316216,0
2007-02-05,34.536,34.646,33.449,33.61,374122,0
2007-02-06,33.417,34.213,33.417,34.189,123326,0
2007-02-07,35.663,36.428,35.463,35.857,501853,0
2007-02-08,35.895,35.895,34.012,35.526,320101,0
2007-02-09,36.86,39.207,36.86,38.698,788273,0
2007-02-12,38.698,38.698,37.818,37.98,290178,0
2007-02-13,39.37,41.246,39.214,39.87,513853,0
2007-02-14,39.87,40.249,39.438,39.478,262705,0
2007-02-15,39.292,40.195,39.292,39.485,281886,0
2007-02-16,39.292,40.295,39.292,40.295,223333,0
2007-02-20,40.488,41.121,40.187,40.913,361297,0
2007-02-21,40.719,40.851,40.095,40.41,250926,0
2007-02-22,40.41,40.62,39.214,39.586,569863,0
2007-02-23,39.678,39.716,38.835,38.929,694744,0
2007-02-26,39.122,39.338,38.822,38.929,236028,0
2007-02-27,37.516,37.562,35.648,36.59,391480,0
2007-02-28,36.42,37.601,35.494,36.938,1002408,0
2007-03-01,37.053,37.123,35.602,36.019,783854,0
2007-03-02,35.818,36.011,35.185,35.356,534756,0
2007-03-05,35.163,35.224,33.496,34.057,761586,0
2007-03-06,34.251,36.374,34.235,36.056,530481,0
2007-03-07,36.172,36.606,35.71,36.126,463897,0
2007-03-08,36.32,37.215,36.32,36.968,378397,0
2007-03-09,37.076,37.787,36.698,37.115,226701,0
2007-03-12,36.922,37.933,36.621,37.285,713136,0
2007-03-13,37.825,37.825,36.744,36.868,696168,0
2007-03-14,36.675,37.06,35.903,36.69,296007,0
2007-03-15,36.844,37.161,36.567,36.891,363758,0
2007-03-16,36.744,37.369,35.516,37.076,434748,0
2007-03-19,37.231,38.002,36.899,36.975,608984,0
2007-03-20,37.825,38.49,37.617,37.694,797731,0
2007-03-21,37.886,38.504,37.886,38.133,587610,0
2007-03-22,38.288,38.327,37.578,37.748,469054,0
2007-03-23,37.61,38.435,37.61,38.01,491100,0
2007-03-26,38.203,38.682,37.702,37.972,456641,0
2007-03-27,38.365,38.852,37.539,37.67,307924,0
2007-03-28,37.864,37.956,37.169,37.416,339276,0
2007-03-29,37.61,38.241,37.439,37.67,411820,0
2007-03-30,37.556,37.94,37.215,37.617,215173,0
2007-04-02,37.732,38.295,37.702,37.94,233178,0
2007-04-03,38.019,38.728,38.019,38.419,294842,0
2007-04-04,38.535,39.661,38.535,39.338,532294,0
2007-04-05,39.445,40.025,39.338,39.887,354690,0
2007-04-09,39.987,40.049,38.967,39.192,329819,0
2007-04-10,39.269,39.686,39.269,39.639,158691,0
2007-04-11,39.716,39.716,39.254,39.37,317381,0
2007-04-12,39.292,39.438,38.666,39.416,267248,0
2007-04-13,39.531,39.724,39.315,39.616,154674,0
2007-04-16,38.982,40.719,38.982,40.157,225665,0
2007-04-17,39.315,40.897,39.09,40.612,394718,0
2007-04-18,40.612,41.137,40.195,40.473,445501,0
2007-04-19,40.281,40.82,39.817,40.366,270229,0
2007-04-20,40.426,40.604,40.272,40.497,276317,0
2007-04-23,40.497,40.65,39.948,40.063,220226,0
2007-04-24,40.141,40.149,39.399,39.407,228645,0
2007-04-25,39.276,40.295,39.185,40.025,161671,0
2007-04-26,39.909,40.566,39.909,40.526,291472,0
2007-04-27,40.597,40.604,40.249,40.558,232920,0
2007-04-30,40.542,40.843,40.165,40.281,367386,0
2007-05-01,40.281,41.183,40.281,41.029,178820,0
2007-05-02,41.145,42.611,40.859,42.233,402881,0
2007-05-03,42.326,43.136,42.317,42.765,229940,0
2007-05-04,42.958,43.443,42.873,43.236,197034,0
2007-05-07,43.344,43.422,43.244,43.353,186931,0
2007-05-08,44.001,46.934,43.923,45.144,602638,0
2007-05-09,45.236,45.621,44.812,44.965,415057,0
2007-05-10,45.05,45.799,44.672,45.607,287587,0
2007-05-11,46.324,47.953,45.954,47.821,466877,0
2007-05-14,47.9,47.907,46.317,46.401,408711,0
2007-05-15,46.555,46.734,46.24,46.317,317642,0
2007-05-16,46.24,46.956,46.2,46.509,402104,0
2007-05-17,46.703,47.004,46.424,46.771,381767,0
2007-05-18,46.934,47.305,46.771,46.872,399124,0
2007-05-21,47.026,48.193,46.911,47.235,591626,0
2007-05-22,47.089,47.382,46.548,46.779,230718,0
2007-05-23,46.779,47.08,46.525,46.571,257921,0
2007-05-24,46.317,46.695,45.09,45.251,372347,0
2007-05-25,45.236,45.715,45.213,45.429,185118,0
2007-05-29,45.776,46.663,44.974,45.019,337460,0
2007-05-30,44.772,44.772,43.183,43.522,1166929,0
2007-05-31,43.692,46.078,43.622,44.989,1050729,0
2007-06-01,44.664,45.182,44.294,44.803,511440,0
2007-06-04,44.772,44.796,44.201,44.402,203125,0
2007-06-05,44.411,44.411,43.76,44.309,379821,0
2007-06-06,44.139,44.139,43.105,43.499,351841,0
2007-06-07,43.615,43.615,42.342,42.834,664689,0
2007-06-08,43.028,43.384,42.834,43.244,309481,0
2007-06-11,43.539,44.355,43.499,44.078,252999,0
2007-06-12,43.731,44.21,42.927,43.036,494338,0
2007-06-13,43.19,43.785,42.974,43.731,326061,0
2007-06-14,43.615,44.734,43.615,44.456,174626,0
2007-06-15,44.888,46.247,44.857,46.045,453272,0
2007-06-18,46.703,46.703,46.131,46.371,579061,0
2007-06-19,46.362,47.458,46.278,47.174,791902,0
2007-06-20,47.613,47.792,46.894,46.911,427106,0
2007-06-21,47.011,48.208,46.247,48.053,605486,0
2007-06-22,48.131,48.131,45.931,46.424,598621,0
2007-06-25,46.186,46.571,45.723,46.14,260253,0
2007-06-26,46.456,46.641,45.976,46.131,327876,0
2007-06-27,46.008,46.216,45.498,46.031,124103,0
2007-06-28,46.208,47.32,45.823,47.32,185508,0
2007-06-29,47.32,47.483,46.703,47.221,168018,0
2007-07-02,47.32,48.54,47.32,48.438,269579,0
2007-07-03,48.438,49.265,48.222,48.246,301317,0
2007-07-05,48.363,48.67,47.745,47.838,301059,0
2007-07-06,47.961,49.034,47.775,48.077,326320,0
2007-07-09,48.378,48.748,48.007,48.338,542140,0
2007-07-10,48.338,48.338,46.417,46.849,498872,0
2007-07-11,46.548,47.583,46.231,47.475,345105,0
2007-07-12,48.092,49.613,47.821,48.901,344066,0
2007-07-13,48.901,49.829,48.147,49.405,527112,0
2007-07-16,49.018,49.336,48.463,48.633,192761,0
2007-07-17,48.107,50.106,47.221,49.558,462471,0
2007-07-18,48.201,51.496,48.201,50.648,672072,0
2007-07-19,50.447,52.067,50.168,50.756,459103,0
2007-07-20,50.748,51.697,50.554,51.356,658081,0
2007-07-23,51.342,52.075,51.119,51.45,167109,0
2007-07-24,51.45,52.098,49.289,49.697,339405,0
2007-07-25,50.423,51.388,48.401,48.926,600046,0
2007-07-26,48.633,48.633,46.703,47.629,793844,0
2007-07-27,47.283,47.907,46.355,47.583,578283,0
2007-07-30,47.397,49.466,47.266,48.848,299376,0
2007-07-31,48.81,50.539,48.687,49.667,366220,0
2007-08-01,49.875,50.88,48.934,49.798,553669,0
2007-08-02,49.944,51.049,49.782,50.955,310257,0
2007-08-03,51.588,51.588,49.744,50.022,662745,0
2007-08-06,50.176,51.04,48.633,50.716,349638,0
2007-08-07,51.72,51.874,50.87,51.242,529574,0
2007-08-08,51.874,51.952,49.621,50.793,820659,0
2007-08-09,49.782,50.168,47.651,47.651,499260,0
2007-08-10,46.894,48.231,44.464,47.089,617794,0
2007-08-13,48.478,50.176,47.799,48.107,440707,0
2007-08-14,48.169,48.486,46.711,47.283,394980,0
2007-08-15,46.934,47.598,46.038,46.456,410005,0
2007-08-16,46.294,46.294,40.295,43.692,1258127,0
2007-08-17,44.61,45.954,44.487,45.205,416223,0
2007-08-20,45.451,46.023,44.681,45.028,172811,0
2007-08-21,45.251,45.614,45.028,45.313,225019,0
2007-08-22,45.313,47.583,45.313,46.186,431381,0
2007-08-23,46.849,47.221,46.362,46.649,441096,0
2007-08-24,47.221,47.227,46.116,46.548,398216,0
2007-08-27,46.609,47.475,46.078,47.166,307924,0
2007-08-28,46.395,46.803,44.919,45.413,376842,0
2007-08-29,45.159,46.456,44.472,46.324,555871,0
2007-08-30,46.262,46.456,45.838,46.324,290047,0
2007-08-31,46.44,47.846,46.332,47.358,227220,0
2007-09-04,47.397,47.976,46.579,47.011,279296,0
2007-09-05,46.894,46.926,46.347,46.858,226184,0
2007-09-06,46.858,47.097,46.14,46.649,130064,0
2007-09-07,46.254,46.841,45.682,45.999,230588,0
2007-09-10,45.854,46.503,45.281,45.483,324638,0
2007-09-11,45.668,46.503,45.097,45.281,666374,0
2007-09-12,45.281,46.841,45.236,46.649,402491,0
2007-09-13,46.942,48.633,46.942,47.497,246780,0
2007-09-14,47.089,47.629,46.339,46.634,203903,0
2007-09-17,46.309,47.011,46.108,46.911,151695,0
2007-09-18,47.089,48.633,46.819,48.231,413762,0
2007-09-19,48.687,51.165,48.687,50.423,390962,0
2007-09-20,50.423,50.802,49.789,50.577,167371,0
2007-09-21,50.909,51.859,50.615,50.948,201181,0
2007-09-24,51.102,52.477,50.384,50.856,413762,0
2007-09-25,50.469,50.648,49.597,50.085,194704,0
2007-09-26,50.33,50.84,49.481,50.539,158819,0
2007-09-27,51.064,51.766,50.833,51.65,176051,0
2007-09-28,52.051,52.67,51.628,52.261,307796,0
2007-10-01,52.261,53.449,52.114,52.492,325284,0
2007-10-02,52.693,53.109,52.391,52.978,219189,0
2007-10-03,53.041,53.217,52.091,52.484,301059,0
2007-10-04,52.699,53.009,50.77,52.638,276445,0
2007-10-05,53.272,54.221,52.793,53.673,538253,0
2007-10-08,54.175,55.75,54.175,55.247,180456,0
2007-10-09,55.21,56.136,54.274,54.653,392647,0
2007-10-10,54.5,54.669,53.526,54.421,353136,0
2007-10-11,54.8,55.333,53.549,53.943,165558,0
2007-10-12,54.12,55.342,54.12,55.31,118662,0
2007-10-15,54.808,55.063,53.766,54.26,119179,0
2007-10-16,54.468,54.468,53.85,54.137,210639,0
2007-10-17,54.653,55.342,54.475,54.993,293287,0
2007-10-18,54.615,54.822,53.109,54.63,359226,0
2007-10-19,54.5,54.815,53.65,54.12,131488,0
2007-10-22,53.317,54.692,53.317,54.521,231883,0
2007-10-23,54.808,56.352,54.662,56.281,327100,0
2007-10-24,56.739,56.892,55.001,55.001,413894,0
2007-10-25,55.117,56.336,54.877,55.333,245614,0
2007-10-26,55.325,56.753,55.179,56.622,202088,0
2007-10-29,56.352,60.025,56.15,58.598,539161,0
2007-10-30,57.74,59.092,57.277,57.564,257662,0
2007-10-31,57.896,58.467,57.317,57.377,386298,0
2007-11-01,56.931,57.972,56.622,57.008,109204,0
2007-11-02,57.78,58.073,55.989,56.437,169830,0
2007-11-05,56.622,57.108,55.472,57.085,247434,0
2007-11-06,57.046,58.042,56.739,58.042,107132,0
2007-11-07,57.317,57.571,55.865,56.483,156003,0
2007-11-08,55.58,56.553,54.252,55.117,515063,0
2007-11-09,55.387,55.587,52.9,52.995,242506,0
2007-11-12,52.424,52.546,50.539,51.281,443647,0
2007-11-13,51.412,54.546,51.412,54.391,192304,0
2007-11-14,55.07,55.733,54.438,54.893,470374,0
2007-11-15,54.653,54.77,53.666,54.09,202348,0
2007-11-16,54.384,55.117,53.234,54.245,184859,0
2007-11-19,53.449,54.938,53.449,54.021,216466,0
2007-11-20,54.152,55.711,54.12,55.194,285256,0
2007-11-21,55.465,56.15,53.179,53.404,431768,0
2007-11-23,52.877,54.646,52.793,54.159,164909,0
2007-11-26,53.549,55.194,51.797,51.92,555612,0
2007-11-27,52.236,52.616,51.666,52.075,292770,0
2007-11-28,52.075,55.155,52.075,54.707,553020,0
2007-11-29,54.507,55.348,54.159,54.653,202865,0
2007-11-30,54.699,57.719,54.699,54.954,326193,0
2007-12-03,55.27,56.73,55.031,56.422,441730,0
2007-12-04,56.846,56.846,55.818,56.376,331986,0
2007-12-05,57.733,57.733,55.973,56.475,379772,0
2007-12-06,56.73,58.265,56.344,56.869,255461,0
2007-12-07,57.061,57.896,56.398,56.985,208178,0
2007-12-10,57.617,59.44,57.571,58.752,293804,0
2007-12-11,58.814,59.841,57.301,57.54,411690,0
2007-12-12,58.969,59.562,58.452,59.555,697849,0
2007-12-13,59.285,59.424,57.902,59.246,448491,0
2007-12-14,59.293,60.211,58.606,60.141,468074,0
2007-12-17,60.211,60.211,57.802,58.892,550477,0
2007-12-18,59.632,61.57,59.548,60.467,712038,0
2007-12-19,61.007,61.007,58.011,58.59,721329,0
2007-12-20,58.746,59.177,56.976,57.671,524912,0
2007-12-21,58.513,58.978,57.872,58.644,242247,0
2007-12-24,58.999,60.374,58.999,60.211,57259,0
2007-12-26,59.896,60.05,59.369,59.671,455959,0
2007-12-27,59.516,60.489,57.787,58.513,249112,0
2007-12-28,59.455,59.455,57.74,58.212,169155,0
2007-12-31,58.668,59.378,57.981,58.899,132781,0
2008-01-02,59.285,59.285,57.533,58.027,2668338,0
2008-01-03,57.439,59.262,57.439,58.528,254683,0
2008-01-04,58.358,58.382,57.208,57.54,486565,0
2008-01-07,57.525,58.561,57.41,58.057,392612,0
2008-01-08,58.829,59.44,57.981,58.397,360650,0
2008-01-09,58.746,59.409,58.375,59.393,441883,0
2008-01-10,59.069,59.695,57.077,59.092,455398,0
2008-01-11,58.837,59.896,58.282,59.331,397698,0
2008-01-14,59.826,62.396,59.695,61.948,458882,0
2008-01-15,60.984,61.579,60.28,60.436,861595,0
2008-01-16,60.436,60.628,58.698,59.44,269649,0
2008-01-17,59.362,60.704,58.22,58.305,263024,0
2008-01-18,58.32,58.829,57.185,57.934,473664,0
2008-01-22,55.626,56.305,53.549,55.51,740074,0
2008-01-23,54.924,54.924,53.125,54.029,926800,0
2008-01-24,54.036,56.043,53.379,55.75,719032,0
2008-01-25,56.614,56.8,54.978,55.348,361453,0
2008-01-28,55.626,55.959,54.213,55.733,210639,0
2008-01-29,55.65,55.711,54.77,55.432,382023,0
2008-01-30,55.348,56.583,55.247,56.197,463764,0
2008-01-31,55.58,56.637,54.692,55.364,525193,0
2008-02-01,55.781,56.892,55.757,56.305,306370,0
2008-02-04,56.714,57.277,56.297,56.49,230846,0
2008-02-05,55.965,56.182,53.535,54.646,644090,0
2008-02-06,55.295,55.951,54.46,54.761,556262,0
2008-02-07,54.384,56.685,54.368,56.685,449000,0
2008-02-08,57.023,58.042,57.023,57.587,408030,0
2008-02-11,57.857,57.896,56.739,57.286,359745,0
2008-02-12,57.471,58.265,57.471,57.802,390714,0
2008-02-13,57.934,58.203,57.24,57.317,592542,0
2008-02-14,57.155,57.896,57.054,57.493,320717,0
2008-02-15,57.456,57.509,56.06,56.785,246004,0
2008-02-19,56.814,57.108,54.87,56.043,1085706,0
2008-02-20,55.657,55.973,54.731,55.68,495181,0
2008-02-21,55.394,56.159,55.185,55.719,417208,0
2008-02-22,56.452,58.188,56.121,57.819,815185,0
2008-02-25,57.95,58.057,56.854,57.934,822344,0
2008-02-26,57.896,58.882,57.649,58.335,457456,0
2008-02-27,58.282,58.721,57.819,58.419,433971,0
2008-02-28,58.375,58.375,57.594,57.989,171385,0
2008-02-29,57.725,57.872,57.277,57.377,303908,0
2008-03-03,58.352,58.675,57.773,57.996,416950,0
2008-03-04,58.188,58.188,56.513,57.294,217012,0
2008-03-05,57.309,57.972,57.309,57.926,138482,0
2008-03-06,57.819,57.896,57.371,57.471,190776,0
2008-03-07,57.108,57.108,55.27,56.012,788292,0
2008-03-10,55.225,56.753,54.808,55.001,480154,0
2008-03-11,56.575,57.702,55.781,57.433,238666,0
2008-03-12,58.073,58.637,56.739,56.854,382152,0
2008-03-13,56.445,57.264,55.426,56.792,240924,0
2008-03-14,57.78,58.12,56.281,57.264,235514,0
2008-03-17,56.352,56.475,55.27,55.951,336553,0
2008-03-18,56.336,57.594,56.073,57.448,243673,0
2008-03-19,57.533,58.273,55.58,55.765,293804,0
2008-03-20,55.711,56.8,55.155,56.644,235639,0
2008-03-24,56.56,58.382,56.46,56.97,447420,0
2008-03-25,56.753,58.389,55.61,56.59,479571,0
2008-03-26,56.39,56.8,55.501,56.644,249618,0
2008-03-27,56.807,57.108,55.65,56.367,1228968,0
2008-03-28,56.483,56.722,55.194,55.348,142924,0
2008-03-31,55.348,55.818,54.947,55.379,334223,0
2008-04-01,57.54,58.467,57.54,57.902,734533,0
2008-04-02,58.103,61.763,57.74,61.175,1408914,0
2008-04-03,62.056,62.056,58.344,58.861,668829,0
2008-04-04,58.698,59.324,58.358,59.061,466939,0
2008-04-07,60.12,60.211,59.124,59.369,256416,0
2008-04-08,59.331,60.729,59.3,59.786,368681,0
2008-04-09,59.764,60.173,59.1,59.355,116847,0
2008-04-10,59.34,59.624,58.691,58.953,107779,0
2008-04-11,58.892,59.833,58.628,59.741,346529,0
2008-04-14,59.255,59.663,58.157,58.544,353135,0
2008-04-15,59.285,60.195,59.015,59.587,149734,0
2008-04-16,60.149,60.976,59.864,60.651,242030,0
2008-04-17,60.504,60.998,59.601,60.704,347691,0
2008-04-18,61.393,61.942,60.991,61.648,429977,0
2008-04-21,61.462,61.801,60.914,61.47,354151,0
2008-04-22,61.524,61.716,60.744,61.216,257574,0
2008-04-23,61.733,61.733,60.559,61.13,305488,0
2008-04-24,61.347,61.679,60.704,60.844,846202,0
2008-04-25,61.253,61.948,60.998,61.639,789502,0
2008-04-28,61.902,63.245,61.771,61.909,1116151,0
2008-04-29,61.639,62.613,61.338,61.484,319213,0
2008-04-30,61.361,62.211,61.361,62.033,326537,0
2008-05-01,62.412,63.686,62.412,63.306,258928,0
2008-05-02,63.686,64.882,63.686,64.257,288382,0
2008-05-05,63.686,64.086,61.84,63.808,399393,0
2008-05-06,63.469,63.763,62.604,63.407,2309194,0
2008-05-07,63.608,65.337,63.608,64.218,363488,0
2008-05-08,62.951,63.646,60.381,62.442,863438,0
2008-05-09,62.333,63.214,62.134,62.45,376045,0
2008-05-12,61.942,62.914,61.679,62.226,514440,0
2008-05-13,63.091,63.198,61.824,62.45,396538,0
2008-05-14,63.052,63.052,61.995,62.134,276161,0
2008-05-15,61.909,62.943,61.014,62.596,394560,0
2008-05-16,63.169,63.894,62.689,63.67,339825,0
2008-05-19,63.538,64.226,62.937,63.052,569519,0
2008-05-20,63.067,63.353,62.528,62.674,149806,0
2008-05-21,62.535,63.245,62.31,62.535,147244,0
2008-05-22,62.728,63.291,62.196,62.434,233657,0
2008-05-23,61.834,62.905,61.834,62.542,251012,0
2008-05-27,62.542,62.659,62.141,62.434,299608,0
2008-05-28,63.059,63.894,62.373,63.298,470301,0
2008-05-29,63.414,64.959,63.298,64.317,761243,0
2008-05-30,64.395,65.12,64.172,64.426,360113,0
2008-06-02,64.426,65.098,64.148,64.766,469436,0
2008-06-03,65.261,65.545,65.074,65.322,301368,0
2008-06-04,65.291,65.437,64.264,64.735,268225,0
2008-06-05,65.221,66.21,65.12,65.824,252908,0
2008-06-06,65.916,65.916,64.048,64.156,214241,0
2008-06-09,64.697,65.77,63.223,65.583,567434,0
2008-06-10,64.728,66.116,64.572,65.893,623561,0
2008-06-11,65.693,66.148,65.252,65.291,556079,0
2008-06-12,65.407,65.739,64.303,64.426,473069,0
2008-06-13,65.153,65.985,64.519,64.68,472495,0
2008-06-16,64.803,66.711,64.68,66.533,439467,0
2008-06-17,66.579,67.09,65.499,65.499,487493,0
2008-06-18,65.616,66.14,65.066,65.144,263528,0
2008-06-19,65.175,65.624,64.673,65.261,230611,0
2008-06-20,64.626,65.082,64.457,64.481,288897,0
2008-06-23,64.858,64.858,64.024,64.187,233957,0
2008-06-24,63.824,64.264,63.538,63.716,190024,0
2008-06-25,64.271,64.989,64.271,64.712,173799,0
2008-06-26,64.118,64.549,62.434,62.512,351854,0
2008-06-27,62.287,63.253,61.13,61.801,582266,0
2008-06-30,61.701,63.786,61.632,63.392,459549,0
2008-07-01,63.285,64.148,62.017,62.782,606577,0
2008-07-02,63.298,64.209,62.156,62.196,545815,0
2008-07-03,62.18,62.659,61.347,61.555,290122,0
2008-07-07,62.943,62.943,58.907,59.578,665218,0
2008-07-08,60.127,60.127,55.402,56.213,1705793,0
2008-07-09,56.522,59.44,56.468,58.066,1013893,0
2008-07-10,58.188,58.829,57.349,58.52,402830,0
2008-07-11,58.52,58.52,55.58,55.912,852918,0
2008-07-14,55.526,58.089,55.526,58.05,661844,0
2008-07-15,58.305,58.305,55.657,56.144,666503,0
2008-07-16,55.58,57.919,55.58,57.733,406373,0
2008-07-17,60.783,60.783,58.042,58.282,361553,0
2008-07-18,58.15,58.598,57.008,58.073,247951,0
2008-07-21,58.112,58.467,57.349,57.363,198990,0
2008-07-22,57.123,57.626,55.773,57.439,647762,0
2008-07-23,57.14,57.989,56.513,57.147,359568,0
2008-07-24,57.377,58.644,56.167,56.344,329328,0
2008-07-25,56.352,57.085,56.012,56.66,217028,0
2008-07-28,56.722,58.436,56.359,56.908,544995,0
2008-07-29,57.123,57.448,56.668,57.123,298806,0
2008-07-30,57.016,57.24,56.583,56.875,365288,0
2008-07-31,56.8,57.27,55.301,57.13,604781,0
2008-08-01,57.116,57.116,56.259,56.56,148267,0
2008-08-04,56.892,56.892,54.699,55.055,285574,0
2008-08-05,55.27,55.842,52.655,54.638,688646,0
2008-08-06,54.298,54.676,53.434,53.65,288879,0
2008-08-07,54.029,59.369,53.619,56.953,883148,0
2008-08-08,56.437,57.277,56.437,57.023,695623,0
2008-08-11,56.8,57.402,56.706,57.039,452934,0
2008-08-12,56.583,57.424,55.549,55.742,460282,0
2008-08-13,56.027,56.027,55.21,55.696,476504,0
2008-08-14,55.194,57.649,55.147,57.023,841934,0
2008-08-15,55.234,57.116,54.615,55.079,383664,0
2008-08-18,54.8,55.426,54.43,54.676,145121,0
2008-08-19,53.371,53.726,52.129,53.487,522224,0
2008-08-20,53.125,54.384,52.269,54.144,398056,0
2008-08-21,53.395,54.5,53.279,53.595,356205,0
2008-08-22,53.782,53.796,53.217,53.742,1394309,0
2008-08-25,53.024,53.032,52.377,52.377,328979,0
2008-08-26,52.051,52.377,51.565,51.944,318328,0
2008-08-27,51.758,54.576,51.72,53.997,800014,0
2008-08-28,53.843,54.699,53.843,54.198,1123947,0
2008-08-29,53.658,55.047,53.658,54.29,482732,0
2008-09-02,53.65,55.742,53.542,55.618,534945,0
2008-09-03,55.155,56.182,54.808,55.234,351652,0
2008-09-04,55.239,55.37,53.65,53.974,289187,0
2008-09-05,54.808,55.526,53.821,54.924,595607,0
2008-09-08,56.344,56.739,53.472,54.815,427210,0
2008-09-09,55.31,56.49,55.31,56.082,1398157,0
2008-09-10,56.352,57.248,55.881,56.745,800548,0
2008-09-11,55.85,56.722,55.85,56.267,397752,0
2008-09-12,55.965,56.854,55.828,56.668,841099,0
2008-09-15,55.881,55.881,54.206,54.583,583679,0
2008-09-16,46.092,54.359,46.092,52.523,588266,0
2008-09-17,51.265,51.574,48.748,48.771,658611,0
2008-09-18,49.776,50.275,44.062,50.106,1228123,0
2008-09-19,53.032,57.919,52.045,53.967,579127,0
2008-09-22,51.998,54.036,49.218,49.675,450058,0
2008-09-23,49.505,50.802,48.486,49.204,361915,0
2008-09-24,48.833,49.643,47.335,48.131,209087,0
2008-09-25,47.598,51.272,46.626,50.269,191957,0
2008-09-26,50.176,53.65,48.03,48.873,156281,0
2008-09-29,48.873,49.412,40.526,42.951,443528,0
2008-09-30,46.317,48.053,43.539,48.053,368111,0
2008-10-01,47.9,48.046,44.958,46.841,370373,0
2008-10-02,46.016,48.323,43.907,44.449,418386,0
2008-10-03,45.854,45.854,41.947,42.032,444323,0
2008-10-06,40.65,40.65,36.606,38.574,318277,0
2008-10-07,38.597,39.37,34.745,35.895,837862,0
2008-10-08,34.491,35.895,33.024,34.621,465733,0
2008-10-09,35.362,36.111,34.397,34.922,676962,0
2008-10-10,24.594,32.421,23.428,31.464,1564698,0
2008-10-13,33.194,34.955,31.658,34.753,365760,0
2008-10-14,36.282,38.644,35.865,36.273,477335,0
2008-10-15,34.646,35.479,29.025,30.469,802594,0
2008-10-16,31.773,31.773,28.831,29.249,1322490,0
2008-10-17,28.979,31.225,28.384,28.963,1153805,0
2008-10-20,29.102,31.456,29.102,30.491,855562,0
2008-10-21,30.453,31.07,29.426,30.322,796506,0
2008-10-22,30.415,30.415,27.667,28.114,731969,0
2008-10-23,28.484,28.484,27.018,27.395,651025,0
2008-10-24,27.018,27.018,24.702,26.261,544732,0
2008-10-27,25.436,25.691,23.336,23.336,459849,0
2008-10-28,25.189,25.32,23.807,24.842,996734,0
2008-10-29,25.404,27.088,23.977,26.478,783956,0
2008-10-30,27.404,29.311,27.226,28.771,954782,0
2008-10-31,28.168,30.477,27.287,30.314,655642,0
2008-11-03,30.106,31.225,29.62,30.677,436364,0
2008-11-04,31.295,33.571,31.295,33.425,1001389,0
2008-11-05,33.14,33.788,32.421,33.038,909310,0
2008-11-06,32.537,33.301,31.85,33.178,821220,0
2008-11-07,34.576,35.262,33.941,34.158,553800,0
2008-11-10,34.722,34.922,33.503,33.981,820163,0
2008-11-11,33.279,33.333,31.82,32.522,801756,0
2008-11-12,31.48,32.144,30.793,31.225,670723,0
2008-11-13,30.986,33.14,30.399,33.14,1111439,0
2008-11-14,32.236,33.17,30.623,30.738,800069,0
2008-11-17,30.36,31.218,29.588,30.222,573085,0
2008-11-18,29.92,31.178,29.605,30.762,711605,0
2008-11-19,30.693,31.031,29.565,29.642,353810,0
2008-11-20,29.334,29.666,27.443,27.991,567335,0
2008-11-21,28.331,30.545,27.728,30.314,889541,0
2008-11-24,30.198,32.77,29.819,31.974,510876,0
2008-11-25,33.008,33.378,31.031,31.504,740424,0
2008-11-26,30.754,33.293,30.446,32.954,367882,0
2008-11-28,33.872,33.927,32.429,33.734,357567,0
2008-12-01,32.692,32.907,30.862,31.38,657198,0
2008-12-02,31.24,31.588,29.658,31.017,498687,0
2008-12-03,30.044,31.285,29.605,31.054,361769,0
2008-12-04,30.245,31.164,29.983,30.647,288865,0
2008-12-05,30.693,31.164,29.256,31.148,273163,0
2008-12-08,31.41,33.378,31.048,32.777,307941,0
2008-12-09,32.931,33.085,32.051,32.783,360519,0
2008-12-10,32.824,33.587,32.144,32.654,698605,0
2008-12-11,32.514,33.425,32.012,32.236,583455,0
2008-12-12,32.051,33.695,31.318,33.541,335875,0
2008-12-15,33.633,33.756,32.901,33.434,424773,0
2008-12-16,34.012,36.914,33.797,36.715,624227,0
2008-12-17,36.172,36.69,35.231,36.08,548826,0
2008-12-18,36.002,36.498,34.745,35.163,536196,0
2008-12-19,35.516,36.721,35.378,36.043,603076,0
2008-12-22,36.397,36.668,35.548,36.668,442656,0
2008-12-23,36.752,37.369,36.305,36.505,370374,0
2008-12-24,36.899,37.285,36.443,37.269,210773,0
2008-12-26,37.439,37.717,35.934,36.938,207246,0
2008-12-29,37.323,37.648,35.748,36.505,368034,0
2008-12-30,36.659,37.849,36.597,37.447,281422,0
2008-12-31,37.623,38.604,36.644,38.567,253963,0
2009-01-02,38.721,39.37,37.664,39.083,222121,0
2009-01-05,39.299,40.265,38.512,40.134,1015520,0
2009-01-06,40.666,41.091,39.746,40.928,563417,0
2009-01-07,40.512,40.55,39.54,39.832,454227,0
2009-01-08,39.724,40.211,38.907,39.254,882451,0
2009-01-09,39.161,39.454,38.095,38.411,690922,0
2009-01-12,38.212,38.396,37.494,38.365,605899,0
2009-01-13,37.594,38.829,37.533,38.158,403408,0
2009-01-14,37.223,37.578,35.702,35.941,863456,0
2009-01-15,36.227,36.282,34.592,35.417,417067,0
2009-01-16,36.049,36.135,34.429,34.853,503650,0
2009-01-20,34.853,35.64,33.133,33.487,839182,0
2009-01-21,33.487,35.009,33.487,35,606918,0
2009-01-22,33.988,34.459,33.417,34.321,390309,0
2009-01-23,33.349,33.756,32.792,33.619,495417,0
2009-01-26,33.88,34.337,32.83,33.016,446552,0
2009-01-27,33.287,34.035,32.792,33.055,404029,0
2009-01-28,33.826,34.405,33.665,34.105,628240,0
2009-01-29,33.656,33.934,33.07,33.233,297847,0
2009-01-30,33.394,33.557,31.658,31.881,796811,0
2009-02-02,31.148,32.19,30.477,30.94,864596,0
2009-02-03,30.916,31.009,30.115,30.708,679706,0
2009-02-04,30.8,31.064,29.163,29.45,1255611,0
2009-02-05,29.356,29.356,28.36,29.033,1167361,0
2009-02-06,28.956,30.491,28.956,30.106,758860,0
2009-02-09,30.168,31.07,30.014,30.901,824837,0
2009-02-10,30.901,31.202,29.565,29.997,1275255,0
2009-02-11,29.973,31.086,29.79,30.963,943990,0
2009-02-12,30.477,31.595,30.415,31.565,621454,0
2009-02-13,31.612,31.981,30.793,30.878,555443,0
2009-02-17,30.415,30.685,28.971,29.094,931666,0
2009-02-18,29.157,29.38,28.376,28.971,870115,0
2009-02-19,29.102,29.435,28.84,28.948,565648,0
2009-02-20,28.516,28.631,27.751,28.314,692429,0
2009-02-23,28.948,29.443,28.176,28.422,1032456,0
2009-02-24,28.484,28.926,27.805,28.802,812914,0
2009-02-25,28.539,29.01,27.805,28.446,582586,0
2009-02-26,29.147,29.596,28.014,28.207,475988,0
2009-02-27,27.25,28.577,26.833,28.184,586181,0
2009-03-02,27.79,27.79,26.253,26.971,951711,0
2009-03-03,27.172,27.358,26.423,26.864,1018980,0
2009-03-04,27.134,28.446,26.956,27.937,581821,0
2009-03-05,27.164,27.535,26.517,27.287,705574,0
2009-03-06,27.466,27.783,26.848,27.366,460752,0
2009-03-09,27.003,27.481,26.463,26.694,319397,0
2009-03-10,27.735,28.469,26.563,28.416,468465,0
2009-03-11,28.778,29.605,27.913,29.389,463676,0
2009-03-12,29.588,30.894,28.916,30.832,668858,0
2009-03-13,31.17,31.17,30.215,30.809,632203,0
2009-03-16,31.264,32.19,30.854,31.541,671903,0
2009-03-17,31.155,32.507,31.155,32.275,598643,0
2009-03-18,32.19,33.038,31.418,32.692,824309,0
2009-03-19,33.371,33.449,32.552,33.001,564527,0
2009-03-20,32.816,33.51,31.857,31.95,412399,0
2009-03-23,32.915,35.009,32.915,35,557695,0
2009-03-24,34.228,35.009,33.81,33.887,459955,0
2009-03-25,34.344,35.44,34.051,35.068,742609,0
2009-03-26,35.64,36.69,35.64,36.69,523425,0
2009-03-27,36.606,36.606,35.98,36.056,355105,0
2009-03-30,35.742,35.742,33.887,35.015,480402,0
2009-03-31,35.185,36.683,34.814,36.158,332395,0
2009-04-01,35.648,37.369,35.648,37.177,486093,0
2009-04-02,38.033,39.23,37.872,38.713,729066,0
2009-04-03,38.535,40.057,38.212,40.057,556480,0
2009-04-06,39.755,40.141,38.829,39.6,690547,0
2009-04-07,39.175,39.308,38.336,38.411,653725,0
2009-04-08,38.835,38.999,38.049,38.69,564053,0
2009-04-09,39.445,39.948,38.682,39.917,689412,0
2009-04-13,39.817,41.075,39.392,40.905,328998,0
2009-04-14,40.134,40.574,39.639,39.74,545291,0
2009-04-15,39.639,40.017,38.404,38.967,704638,0
2009-04-16,38.767,39.037,37.724,38.604,324607,0
2009-04-17,38.195,38.636,37.964,38.396,296485,0
2009-04-20,37.578,37.578,36.721,36.79,346668,0
2009-04-21,36.305,38.504,36.104,37.98,365278,0
2009-04-22,36.282,38.79,35.417,38.319,602935,0
2009-04-23,38.751,38.751,37.354,38.027,484544,0
2009-04-24,38.15,39.917,37.895,39.694,317468,0
2009-04-27,38.835,39.269,37.694,37.825,629176,0
2009-04-28,37.053,37.562,36.768,36.899,545343,0
2009-04-29,37.523,38.591,37.053,38.419,443275,0
2009-04-30,38.845,39.47,38.45,38.613,545818,0
2009-05-01,38.613,38.835,38.265,38.621,187390,0
2009-05-04,38.913,40.426,38.913,40.41,456427,0
2009-05-05,40.172,41.13,40.017,41.036,498419,0
2009-05-06,41.668,45.135,41.337,45.028,1312754,0
2009-05-07,45.909,46.208,42.457,43.028,618596,0
2009-05-08,43.854,43.854,40.92,43.539,1080201,0
2009-05-11,42.302,43.067,41.716,41.825,301634,0
2009-05-12,41.531,42.689,41.376,42.442,241213,0
2009-05-13,41.646,42.156,40.728,40.998,432432,0
2009-05-14,41.013,41.283,40.179,40.851,530702,0
2009-05-15,40.913,40.951,40.203,40.295,323562,0
2009-05-18,41.13,41.369,40.534,41.068,303363,0
2009-05-19,41.229,42.032,40.889,41.546,246877,0
2009-05-20,42.457,42.611,41.554,41.631,389536,0
2009-05-21,41.3,41.485,40.41,40.634,308022,0
2009-05-22,40.92,41.508,40.658,41.159,236441,0
2009-05-26,40.504,42.504,40.203,42.457,476922,0
2009-05-27,42.595,43.615,42.317,42.997,392190,0
2009-05-28,43.167,44.627,42.989,44.341,347391,0
2009-05-29,44.812,46.949,44.812,46.486,719850,0
2009-06-01,47.089,49.373,46.347,48.053,635516,0
2009-06-02,47.32,48.177,46.479,46.695,758953,0
2009-06-03,46.208,46.332,45.32,45.668,450551,0
2009-06-04,46.208,48.216,45.668,48.069,657174,0
2009-06-05,48.099,48.099,45.97,47.684,612776,0
2009-06-08,47.311,47.983,46.787,47.606,198614,0
2009-06-09,48.023,48.161,47.181,47.668,284910,0
2009-06-10,48.425,48.625,47.497,48.238,367163,0
2009-06-11,47.86,48.679,47.413,48.425,2672004,0
2009-06-12,48.425,48.425,47.405,48,306666,0
2009-06-15,47.274,47.583,46.741,47.297,546239,0
2009-06-16,47.328,47.598,46.486,46.763,1768828,0
2009-06-17,46.894,46.894,45.723,46.131,850558,0
2009-06-18,46.634,46.763,45.707,45.909,321298,0
2009-06-19,46.339,46.88,45.545,46.247,203613,0
2009-06-22,45.976,45.976,44.317,44.324,357885,0
2009-06-23,44.633,44.687,43.268,43.753,657898,0
2009-06-24,44.395,44.633,43.948,44.309,422313,0
2009-06-25,43.437,44.943,43.437,44.803,424713,0
2009-06-26,44.58,45.382,44.015,45.382,244526,0
2009-06-29,45.213,45.629,44.935,45.491,114441,0
2009-06-30,45.699,45.699,44.627,44.928,257676,0
2009-07-01,45.575,45.946,45.205,45.328,140734,0
2009-07-02,44.881,44.965,44.147,44.834,374857,0
2009-07-06,44.758,45.144,44.055,44.704,213689,0
2009-07-07,44.75,44.881,43.948,44.116,203134,0
2009-07-08,44.27,44.27,43.036,43.684,427462,0
2009-07-09,43.738,44.001,43.167,43.592,808708,0
2009-07-10,43.406,43.923,42.958,43.143,147554,0
2009-07-13,43.422,44.294,42.851,44.132,269052,0
2009-07-14,44.309,45.05,44.232,45.004,267409,0
2009-07-15,45.513,46.254,45.32,46.078,241529,0
2009-07-16,46.078,46.725,45.946,46.579,110558,0
2009-07-17,46.679,47.042,46.401,46.934,228121,0
2009-07-20,46.934,48.718,46.934,48.438,407965,0
2009-07-21,48.438,49.829,48.438,49.405,335063,0
2009-07-22,49.667,50.516,49.481,50.269,336847,0
2009-07-23,49.99,51.427,49.99,51.427,323051,0
2009-07-24,51.202,51.481,50.793,51.242,270970,0
2009-07-27,51.465,51.874,51.102,51.813,392937,0
2009-07-28,51.944,51.961,50.447,51.628,487363,0
2009-07-29,51.256,51.256,50.469,50.955,277545,0
2009-07-30,51.412,51.766,50.802,51.002,199687,0
2009-07-31,50.793,51.682,50.793,51.488,511299,0
2009-08-03,51.488,52.561,51.442,52.315,380807,0
2009-08-04,51.673,52.662,51.673,52.561,265951,0
2009-08-05,52.477,53.109,51.611,53.094,298602,0
2009-08-06,52.877,53.387,52.43,52.824,215891,0
2009-08-07,53.419,53.65,52.986,53.635,144877,0
2009-08-10,53.194,53.611,52.754,52.894,186054,0
2009-08-11,52.414,52.445,51.404,51.682,305858,0
2009-08-12,51.488,52.275,51.488,51.643,181528,0
2009-08-13,52.399,54.144,51.728,54.09,521573,0
2009-08-14,54.029,55.263,53.911,55.263,337776,0
2009-08-17,54.144,54.993,53.804,54.723,488563,0
2009-08-18,55.256,55.618,54.77,55.133,233759,0
2009-08-19,54.421,55.418,53.889,55.194,556201,0
2009-08-20,55.194,55.534,55.047,55.225,281789,0
2009-08-21,55.719,56.328,54.993,55.234,591000,0
2009-08-24,55.556,55.704,54.043,54.306,381115,0
2009-08-25,54.699,55.418,54.6,54.753,346562,0
2009-08-26,54.938,56.197,54.653,55.704,399861,0
2009-08-27,55.943,56.105,54.692,55.325,185286,0
2009-08-28,55.889,55.959,54.33,55.085,201297,0
2009-08-31,54.438,55.37,54.166,55.133,221983,0
2009-09-01,55.194,55.549,52.971,53.103,194088,0
2009-09-02,52.445,53.303,52.253,52.762,457993,0
2009-09-03,53.31,54.808,53.249,54.63,334663,0
2009-09-04,54.77,55.101,53.928,55.016,217531,0
2009-09-08,55.726,55.997,54.877,55.997,294828,0
2009-09-09,56.352,57.433,55.796,57.14,453973,0
2009-09-10,56.976,57.671,56.545,57.657,313012,0
2009-09-11,57.649,57.835,56.691,57.061,286892,0
2009-09-14,56.359,57.155,56.206,57.147,123881,0
2009-09-15,56.938,57.757,56.814,57.74,290212,0
2009-09-16,57.571,57.972,57.155,57.84,1385500,0
2009-09-17,57.872,58.436,57.417,58.019,754799,0
2009-09-18,58.127,59.362,57.54,59.169,513543,0
2009-09-21,58.792,59.155,58.575,58.829,355010,0
2009-09-22,58.892,59.779,58.892,59.657,158988,0
2009-09-23,58.15,59.131,58.15,58.746,466037,0
2009-09-24,58.907,59.155,57.719,57.957,557870,0
2009-09-25,57.749,58.706,57.711,57.896,261792,0
2009-09-28,57.889,59.471,57.889,59.409,155460,0
2009-09-29,59.4,60.004,59.4,59.764,191017,0
2009-09-30,60.342,60.612,59.209,60.025,450412,0
2009-10-01,59.601,60.89,58.991,58.991,251259,0
2009-10-02,58.792,59.486,58.621,58.821,289747,0
2009-10-05,59.278,60.436,58.861,60.104,228877,0
2009-10-06,60.211,61.679,60.211,60.883,129575,0
2009-10-07,60.914,60.914,59.686,60.644,213916,0
2009-10-08,60.984,61.138,60.467,60.658,111271,0
2009-10-09,60.651,60.953,60.467,60.844,105607,0
2009-10-12,61.163,61.701,60.704,61.138,128511,0
2009-10-13,60.922,61.184,60.28,60.93,163947,0
2009-10-14,61.307,61.801,61.216,61.67,259447,0
2009-10-15,61.216,61.624,60.984,61.447,145470,0
2009-10-16,61.229,61.229,60.111,60.628,261086,0
2009-10-19,60.79,61.121,60.227,60.327,181079,0
2009-10-20,60.559,60.837,59.114,59.486,197722,0
2009-10-21,59.601,60.443,59.155,59.239,185751,0
2009-10-22,59.355,59.764,58.621,58.845,444862,0
2009-10-23,58.644,58.644,57.24,57.934,336945,0
2009-10-26,58.011,58.46,56.777,57.41,363093,0
2009-10-27,57.671,57.857,55.063,55.185,500690,0
2009-10-28,55.185,55.48,52.067,52.5,578283,0
2009-10-29,53.071,55.07,52.632,53.595,800833,0
2009-10-30,53.696,54.662,52.399,53.288,1228561,0
2009-11-02,53.148,54.815,53.148,54.075,448748,0
2009-11-03,54.075,55.194,53.118,55.179,297846,0
2009-11-04,55.626,55.973,54.822,55.402,672499,0
2009-11-05,55.472,55.765,55.194,55.426,704977,0
2009-11-06,54.938,56.105,54.938,55.657,496972,0
2009-11-09,55.873,57.039,55.781,56.691,396281,0
2009-11-10,56.49,56.814,56.297,56.706,152841,0
2009-11-11,57.356,57.525,56.714,56.768,246968,0
2009-11-12,56.422,57.016,55.534,55.765,205403,0
2009-11-13,55.573,56.537,55.549,56.243,126234,0
2009-11-16,56.792,57.68,56.569,57.525,457367,0
2009-11-17,57.13,57.84,57.031,57.687,245043,0
2009-11-18,57.687,58.444,57.509,58.382,286248,0
2009-11-19,58.282,58.737,57.733,58.429,391410,0
2009-11-20,57.972,58.637,56.714,56.993,411891,0
2009-11-23,57.733,58.474,56.49,56.83,334811,0
2009-11-24,57.162,57.162,56.39,56.677,148169,0
2009-11-25,56.56,57.27,56.56,57.016,133777,0
2009-11-27,55.733,55.733,54.252,54.669,789073,0
2009-11-30,54.777,55.448,53.85,55.155,730000,0
2009-12-01,55.919,56.631,55.881,56.082,580259,0
2009-12-02,56.429,57.317,56.236,56.892,483963,0
2009-12-03,57.556,58.143,56.777,57.008,896941,0
2009-12-04,57.649,58.397,57.301,57.509,851800,0
2009-12-07,57.702,58.566,57.68,58.482,375233,0
2009-12-08,58.397,58.397,57.556,57.848,227488,0
2009-12-09,57.571,58.157,57.424,58.157,402985,0
2009-12-10,58.228,58.366,57.147,57.377,294700,0
2009-12-11,57.711,58.127,57.433,58.066,196537,0
2009-12-14,58.691,59.209,58.027,58.544,329131,0
2009-12-15,58.019,58.352,57.865,58.312,263912,0
2009-12-16,58.073,58.382,57.433,57.617,252953,0
2009-12-17,56.8,56.993,56.437,56.685,411428,0
2009-12-18,56.66,56.862,56.197,56.59,221679,0
2009-12-21,56.938,57.725,56.668,56.691,279597,0
2009-12-22,57.023,57.433,56.814,57.116,331709,0
2009-12-23,57.317,58.011,57.177,57.911,306178,0
2009-12-24,57.795,58.297,57.603,58.297,42441,0
2009-12-28,58.289,58.561,58.081,58.536,166750,0
2009-12-29,59.015,59.44,58.544,58.945,382885,0
2009-12-30,59.052,59.27,58.829,59.052,132945,0
2009-12-31,58.991,59.718,58.991,59.455,137672,0
2010-01-04,59.848,60.104,59.671,59.926,167827,0
2010-01-05,60.019,60.574,59.879,60.28,112353,0
2010-01-06,60.05,60.365,59.864,59.972,123689,0
2010-01-07,59.95,60.567,59.95,60.296,216340,0
2010-01-08,60.303,60.766,60.227,60.675,89035,0
2010-01-11,60.744,61.191,59.616,59.902,143650,0
2010-01-12,59.316,60.195,58.174,58.305,167473,0
2010-01-13,58.752,59.114,58.536,58.698,186250,0
2010-01-14,58.991,59.239,58.467,58.544,354357,0
2010-01-15,58.566,58.614,57.556,57.896,266774,0
2010-01-19,58.273,58.783,58.273,58.566,252925,0
2010-01-20,58.32,58.899,56.622,57.093,402846,0
2010-01-21,57.255,57.749,56.382,56.644,405301,0
2010-01-22,56.529,56.529,54.676,55.465,198579,0
2010-01-25,55.58,56.483,55.58,56.367,330727,0
2010-01-26,56.29,57.301,55.912,56.49,390438,0
2010-01-27,56.575,57.339,56.314,57.07,245757,0
2010-01-28,57.116,57.749,56.862,57.486,263675,0
2010-01-29,57.556,58.52,56.908,57.609,696037,0
2010-02-01,58.135,58.328,57.687,58.251,209022,0
2010-02-02,58.297,59.933,58.297,59.864,355727,0
2010-02-03,60.512,62.821,60.504,60.675,545603,0
2010-02-04,60.351,60.351,58.644,58.698,223408,0
2010-02-05,58.382,58.528,56.382,57.093,441027,0
2010-02-08,56.862,57.248,56.173,56.206,195049,0
2010-02-09,57.208,57.509,56.127,56.993,368142,0
2010-02-10,57.339,57.665,56.76,57.24,152923,0
2010-02-11,57.339,59.131,57.339,58.945,243190,0
2010-02-12,59.131,59.316,58.019,59.024,170376,0
2010-02-16,59.826,60.25,59.779,60.08,288676,0
2010-02-17,60.08,60.574,59.933,60.32,131229,0
2010-02-18,60.095,61.021,60.095,60.968,222687,0
2010-02-19,60.427,60.984,60.273,60.93,86241,0
2010-02-22,60.93,61.555,60.528,60.976,392514,0
2010-02-23,60.976,60.984,59.192,59.632,283380,0
2010-02-24,59.641,59.686,59.27,59.686,173637,0
2010-02-25,59.046,59.709,58.892,59.709,132641,0
2010-02-26,59.632,60.359,59.34,60.289,477794,0
2010-03-01,60.266,61.1,60.266,60.744,203630,0
2010-03-02,60.766,61.593,60.559,61.138,191917,0
2010-03-03,61.531,61.71,60.644,60.744,166392,0
2010-03-04,60.984,61.285,60.597,60.636,82763,0
2010-03-05,61.238,61.37,60.828,61.229,128118,0
2010-03-08,61.229,61.538,60.814,61.007,208064,0
2010-03-09,60.644,61.216,60.266,60.806,109636,0
2010-03-10,61.084,62.072,61.084,62.042,227739,0
2010-03-11,62.079,62.75,61.995,62.481,285529,0
2010-03-12,62.806,63.514,62.635,63.26,295721,0
2010-03-15,62.821,63.909,62.744,63.686,313446,0
2010-03-16,64.072,66.047,63.623,65.762,500238,0
2010-03-17,66.116,66.465,65.252,65.631,413826,0
2010-03-18,65.7,66.063,65.461,65.77,272049,0
2010-03-19,65.77,66.163,65.375,66.055,332744,0
2010-03-22,66.086,66.625,65.8,66.364,663184,0
2010-03-23,66.163,66.965,66.016,66.828,280249,0
2010-03-24,66.765,67.097,66.472,66.819,198473,0
2010-03-25,67.475,68.084,66.965,67.167,374039,0
2010-03-26,67.167,67.56,66.248,66.865,241143,0
2010-03-29,67.213,67.213,66.456,66.881,149303,0
2010-03-30,67.127,67.93,67.127,67.8,226660,0
2010-03-31,67.776,68.611,67.56,68.071,269566,0
2010-04-01,68.603,69.421,68.155,68.316,217418,0
2010-04-05,68.57,69.328,68.455,69.328,155758,0
2010-04-06,69.305,69.351,68.618,68.988,157635,0
2010-04-07,68.98,69.259,68.293,68.57,233245,0
2010-04-08,67.93,68.734,67.9,68.44,204484,0
2010-04-09,68.239,68.741,67.731,67.862,261477,0
2010-04-12,68.201,68.965,67.776,68.78,201245,0
2010-04-13,68.897,68.926,67.707,68.016,179759,0
2010-04-14,67.483,68.278,67.196,67.792,214141,0
2010-04-15,67.992,68.44,67.745,67.808,122581,0
2010-04-16,67.507,67.507,65.229,66.333,223278,0
2010-04-19,65.724,66.641,65.569,66.611,431620,0
2010-04-20,67.136,67.251,66.448,66.795,357351,0
2010-04-21,67.112,67.707,66.989,67.536,289425,0
2010-04-22,67.037,69.382,67.037,69.374,572318,0
2010-04-23,69.583,70.528,69.197,69.765,472751,0
2010-04-26,69.475,70.169,67.9,68.047,358247,0
2010-04-27,67.83,67.891,66.31,66.357,398535,0
2010-04-28,66.364,67.221,66.071,66.426,190840,0
2010-04-29,66.951,67.808,66.881,67.244,106843,0
2010-04-30,67.483,67.7,66.828,67.05,162416,0
2010-05-03,67.228,67.9,67.004,67.358,120748,0
2010-05-04,67.042,67.042,64.905,65.006,227443,0
2010-05-05,63.661,65.182,62.99,64.032,313642,0
2010-05-06,63.654,63.832,59.972,62.234,294155,0
2010-05-07,62.102,62.735,59.27,60.512,463988,0
2010-05-10,63.654,65.7,61.995,65.578,326040,0
2010-05-11,65.167,66.928,64.898,66.278,233806,0
2010-05-12,66.625,69.08,66.625,69.012,484556,0
2010-05-13,69.08,69.374,67.428,67.792,176637,0
2010-05-14,66.765,66.85,64.481,65.221,212990,0
2010-05-17,65.685,66.303,63.723,64.673,114677,0
2010-05-18,65.052,65.453,63.902,64.465,188353,0
2010-05-19,64.194,64.889,63.005,64.072,210651,0
2010-05-20,61.88,63.731,61.88,62.922,345665,0
2010-05-21,62.304,64.803,62.156,64.619,246802,0
2010-05-24,64.626,65.715,64.187,64.233,149022,0
2010-05-25,63.314,64.565,62.728,64.271,427013,0
2010-05-26,64.626,65.144,63.824,64.928,384528,0
2010-05-27,65.677,68.58,65.545,68.525,362364,0
2010-05-28,68.703,68.703,67.013,68.155,318458,0
2010-06-01,68.155,70.177,67.5,69.066,376598,0
2010-06-02,69.752,70.363,68.339,69.305,711037,0
2010-06-03,69.792,70.054,68.734,69.529,364847,0
2010-06-04,68.641,69.174,67.291,67.607,224239,0
2010-06-07,68.084,68.58,67.59,67.784,145257,0
2010-06-08,67.776,68.904,67.136,68.818,326140,0
2010-06-09,69.923,70.972,69.46,70.223,712631,0
2010-06-10,71.035,71.79,70.934,71.559,483886,0
2010-06-11,70.863,72.083,70.863,71.961,260356,0
2010-06-14,72.269,72.532,71.544,71.753,194953,0
2010-06-15,72.331,73.659,72.107,73.637,329874,0
2010-06-16,73.156,74.153,73.11,73.813,478741,0
2010-06-17,74.107,74.107,72.67,73.173,401877,0
2010-06-18,73.428,73.428,72.594,72.862,567888,0
2010-06-21,73.411,76.701,73.411,75.311,820967,0
2010-06-22,75.033,75.08,71.574,71.79,556912,0
2010-06-23,72.185,72.616,71.373,72.053,316295,0
2010-06-24,71.636,72.408,71.027,71.884,446144,0
2010-06-25,71.736,71.736,69.638,71.281,582879,0
2010-06-28,71.658,72.107,70.917,71.682,293161,0
2010-06-29,70.826,70.895,69.475,69.798,301166,0
2010-06-30,69.725,71.759,69.67,70.158,535657,0
2010-07-01,66.727,69.907,66.727,69.66,472276,0
2010-07-02,70.531,71.243,70.061,70.509,212730,0
2010-07-06,71.714,73.002,70.826,71.682,217571,0
2010-07-07,71.636,71.636,70.146,70.917,653214,0
2010-07-08,71.404,73.258,71.25,73.258,484499,0
2010-07-09,73.766,73.952,72.957,73.766,478711,0
2010-07-12,73.905,73.959,73.279,73.774,269792,0
2010-07-13,73.774,75.773,73.774,75.381,583798,0
2010-07-14,75.443,75.518,74.808,75.512,253591,0
2010-07-15,75.381,76.206,74.585,76.122,241407,0
2010-07-16,75.658,75.658,74.717,75.001,610207,0
2010-07-19,75.149,75.689,74.972,75.217,311049,0
2010-07-20,73.659,74.238,72.716,73.218,532803,0
2010-07-21,73.697,73.712,71.39,71.559,705853,0
2010-07-22,72.625,73.62,71.815,73.365,958937,0
2010-07-23,73.365,75.411,73.365,75.365,659838,0
2010-07-26,75.457,77.047,75.457,76.885,695865,0
2010-07-27,77.882,78.043,75.904,76.469,370909,0
2010-07-28,76.221,76.429,75.265,75.565,422972,0
2010-07-29,75.936,76.415,74.84,75.017,240132,0
2010-07-30,74.445,75.627,74.445,75.435,393233,0
2010-08-02,76.423,78.538,76.423,78.415,351542,0
2010-08-03,78.646,78.646,76.824,77.936,369836,0
2010-08-04,78.089,78.637,77.65,78.229,238758,0
2010-08-05,77.835,77.835,76.916,77.34,161180,0
2010-08-06,76.531,77.45,76.035,76.946,272002,0
2010-08-09,77.635,78.32,77.356,78.089,214679,0
2010-08-10,77.811,78.53,77.804,78.02,254680,0
2010-08-11,77.164,77.24,75.271,75.672,237430,0
2010-08-12,73.992,75.959,73.992,75.233,169148,0
2010-08-13,75.667,76.839,75.512,76.423,235479,0
2010-08-16,76.877,77.164,76.005,77.14,234690,0
2010-08-17,77.177,78.374,77.177,78.013,308326,0
2010-08-18,78.013,78.19,76.523,77.264,483525,0
2010-08-19,77.194,77.573,76.739,77.319,199697,0
2010-08-20,76.777,77.664,76.306,77.635,176273,0
2010-08-23,78.043,78.374,77.819,77.882,147692,0
2010-08-24,77.194,78.853,77.04,78.691,397973,0
2010-08-25,77.982,79.479,77.518,79.363,394541,0
2010-08-26,79.694,80.337,78.939,79.533,443785,0
2010-08-27,79.565,81.334,79.565,81.178,416443,0
2010-08-30,81.024,82.003,80.83,81.375,190656,0
2010-08-31,81.375,83.089,80.836,81.244,652864,0
2010-09-01,81.979,83.246,81.699,83.239,274168,0
2010-09-02,83.387,84.835,83.181,84.816,392098,0
2010-09-03,84.885,85.371,84.489,85.167,361179,0
2010-09-07,84.455,84.531,83.437,83.499,311619,0
2010-09-08,83.768,85.755,83.768,84.447,429787,0
2010-09-09,85.329,85.686,84.279,84.581,137618,0
2010-09-10,85.03,87.264,84.774,87.153,327265,0
2010-09-13,87.503,99.58,87.503,90.547,521374,0
2010-09-14,90.478,91.1,88.696,88.875,453295,0
2010-09-15,88.901,90.128,88.296,88.389,465613,0
2010-09-16,88.568,89.89,88.568,89.506,486542,0
2010-09-17,89.83,90.231,89.097,89.114,249911,0
2010-09-20,89.745,89.898,89.148,89.6,170611,0
2010-09-21,89.847,90.367,88.833,90.001,374388,0
2010-09-22,89.787,90.904,89.617,90.257,299250,0
2010-09-23,89.924,90.444,88.833,88.926,353428,0
2010-09-24,89.745,90.214,88.918,89.472,581989,0
2010-09-27,89.694,89.702,87.758,87.937,410059,0
2010-09-28,88.022,88.151,85.977,87.255,751184,0
2010-09-29,87.477,87.741,86.642,87.554,407841,0
2010-09-30,87.596,88.014,87.332,87.929,466568,0
2010-10-01,88.006,90.18,88.006,89.242,443067,0
2010-10-04,89.242,90.316,88.628,89.234,356340,0
2010-10-05,89.71,92.335,89.549,91.947,359913,0
2010-10-06,92.104,92.649,90.964,91.544,336866,0
2010-10-07,91.859,92.104,90.333,91.108,366288,0
2010-10-08,91.364,91.974,91.194,91.893,224623,0
2010-10-11,92.094,92.917,91.974,92.898,344650,0
2010-10-12,92.843,94.358,92.427,94.229,398848,0
2010-10-13,94.94,97.971,94.94,97.592,680537,0
2010-10-14,97.481,98.609,96.751,97.574,809970,0
2010-10-15,97.842,98.017,97.269,97.463,575065,0
2010-10-18,97.204,98.341,97.204,98.257,220813,0
2010-10-19,97.592,98.701,97.029,97.786,464921,0
2010-10-20,98.202,98.202,96.788,97.158,480737,0
2010-10-21,97.574,98.47,95.208,95.532,557926,0
2010-10-22,95.643,96.178,95.005,95.957,557701,0
2010-10-25,96.89,97.786,95.504,95.92,416553,0
2010-10-26,95.384,96.825,94.857,96.622,451494,0
2010-10-27,95.439,96.714,95.217,96.262,355004,0
2010-10-28,96.105,97.25,95.938,96.243,239955,0
2010-10-29,95.827,97.167,95.615,97.167,368580,0
2010-11-01,97.435,99.089,95.984,96.65,301694,0
2010-11-02,97.296,98.304,97.149,98.128,307552,0
2010-11-03,98.026,98.442,96.594,97.37,318223,0
2010-11-04,98.11,99.348,97.749,98.054,686448,0
2010-11-05,98.063,98.59,97.038,97.74,409490,0
2010-11-08,97.648,98.451,97.481,98.433,363525,0
2010-11-09,98.433,98.793,95.643,95.744,355276,0
2010-11-10,95.892,96.631,94.95,96.437,330844,0
2010-11-11,96.086,96.862,93.924,94.293,378414,0
2010-11-12,93.231,94.257,92.067,92.547,290186,0
2010-11-15,92.88,93.628,92.566,92.834,242203,0
2010-11-16,92.63,92.852,89.276,90.325,475833,0
2010-11-17,90.495,91.68,90.469,91.049,273892,0
2010-11-18,92.113,93.471,91.984,93.212,331665,0
2010-11-19,92.861,93.998,92.436,93.795,210362,0
2010-11-22,93.406,93.868,92.307,93.379,164422,0
2010-11-23,92.344,93.268,91.57,93.12,302346,0
2010-11-24,93.785,94.303,92.732,93.785,258013,0
2010-11-26,92.843,93.795,92.769,93.36,56555,0
2010-11-29,93.074,93.97,92.778,93.721,326701,0
2010-11-30,93.074,93.665,92.03,92.529,316740,0
2010-12-01,93.434,94.543,93.231,94.257,339700,0
2010-12-02,94.506,96.354,94.451,95.735,335317,0
2010-12-03,95.772,97.814,95.772,97.768,345678,0
2010-12-06,97.98,98.442,97.786,98.147,459063,0
2010-12-07,98.876,99.357,97.694,98.119,380316,0
2010-12-08,98.091,98.23,96.844,97.823,237756,0
2010-12-09,98.174,98.655,97.204,97.712,273020,0
2010-12-10,97.897,98.359,96.936,97.278,157618,0
2010-12-13,97.518,97.518,95.938,96.289,333244,0
2010-12-14,96.409,96.733,93.425,95.023,445146,0
2010-12-15,93.591,95.319,92.261,92.64,292802,0
2010-12-16,93.194,93.656,92.094,93.055,218059,0
2010-12-17,94.173,94.395,93.194,93.443,180575,0
2010-12-20,93.628,94.062,92.797,92.898,153015,0
2010-12-21,93.637,94.34,92.418,92.621,255839,0
2010-12-22,92.427,93.702,92.251,93.222,254135,0
2010-12-23,93.222,93.222,91.509,91.663,151630,0
2010-12-27,91.484,92.039,90.777,91.808,81221,0
2010-12-28,92.298,92.834,91.74,92.141,178662,0
2010-12-29,92.122,93.314,91.808,92.399,162540,0
2010-12-30,92.076,93.249,91.066,91.748,204134,0
2010-12-31,91.296,91.911,90.733,91.782,126052,0
2011-01-03,92.436,93.443,91.956,92.455,187051,0
2011-01-04,92.778,92.926,90.725,91.484,134216,0
2011-01-05,91.237,91.876,90.614,91.475,144826,0
2011-01-06,91.509,91.893,90.547,90.666,211084,0
2011-01-07,91.169,91.169,86.983,87.23,396090,0
2011-01-10,86.437,86.437,85.065,85.533,732061,0
2011-01-11,85.772,87.358,85.355,85.857,721097,0
2011-01-12,86.701,88.321,86.19,87.852,349196,0
2011-01-13,88.125,88.338,85.525,85.892,339228,0
2011-01-14,85.516,87.23,85.516,86.138,182194,0
2011-01-18,85.926,86.659,85.585,86.335,292477,0
2011-01-19,86.096,87.528,85.917,87.051,336069,0
2011-01-20,86.914,87.23,85.286,85.712,288697,0
2011-01-21,86.249,86.446,84.581,84.962,249062,0
2011-01-24,85.158,85.422,84.59,85.141,345130,0
2011-01-25,85.124,86.616,84.699,85.866,374451,0
2011-01-26,85.84,86.582,84.321,84.548,353855,0
2011-01-27,84.615,84.945,82.75,82.964,443346,0
2011-01-28,82.964,82.964,80.436,80.654,424234,0
2011-01-31,80.671,81.398,80.073,80.483,468165,0
2011-02-01,80.506,84.036,80.074,83.453,470618,0
2011-02-02,83.279,84.087,82.974,83.147,556750,0
2011-02-03,82.758,83.23,81.751,81.814,799742,0
2011-02-04,81.529,81.545,77.194,80.158,1804301,0
2011-02-07,80.398,80.475,78.174,78.522,605163,0
2011-02-08,78.862,79.078,77.45,78.963,768593,0
2011-02-09,78.606,78.969,77.194,77.797,569024,0
2011-02-10,77.294,77.456,74.724,75.048,1138543,0
2011-02-11,75.203,77.14,74.77,76.909,1311596,0
2011-02-14,77.171,77.34,76.252,76.322,598021,0
2011-02-15,76.276,77.063,74.863,75.372,682597,0
2011-02-16,75.728,76.946,75.203,75.526,581687,0
2011-02-18,77.116,78.382,76.461,78.081,519212,0
2011-02-22,77.194,78.074,75.904,75.998,779111,0
2011-02-23,76.238,76.677,74.113,75.009,680058,0
2011-02-24,75.187,76.515,74.531,76.168,454494,0
2011-02-25,75.998,77.526,75.681,77.194,293524,0
2011-02-28,77.332,77.756,76.613,77.542,293437,0
2011-03-01,77.393,78.094,77.282,77.67,376618,0
2011-03-02,77.488,80.215,77.488,78.851,536002,0
2011-03-03,79.096,83.014,79.096,82.932,832498,0
2011-03-04,82.42,82.659,80.645,81.839,434225,0
2011-03-07,82.093,82.494,81.228,81.799,227681,0
2011-03-08,82.345,83.246,81.383,82.808,357035,0
2011-03-09,82.709,82.915,81.676,82.799,429047,0
2011-03-10,81.668,82.109,81.05,81.472,321038,0
2011-03-11,81.489,83.007,81.228,82.733,357115,0
2011-03-14,82.27,82.56,81.366,82.027,241535,0
2011-03-15,79.533,82.544,79.533,82.247,389742,0
2011-03-16,82.109,82.354,80.475,80.667,421282,0
2011-03-17,82.166,82.792,80.239,80.718,460226,0
2011-03-18,81.896,81.896,79.912,81.358,267501,0
2011-03-21,82.255,82.255,81.228,81.318,277408,0
2011-03-22,81.22,81.734,80.552,81.497,222787,0
2011-03-23,81.383,84.455,81.358,84.304,377530,0
2011-03-24,84.791,85.346,83.328,83.413,400547,0
2011-03-25,83.692,83.692,81.114,81.734,336716,0
2011-03-28,81.636,82.173,78.885,79.302,1217412,0
2011-03-29,79.619,79.619,78.283,78.637,460488,0
2011-03-30,79.139,80.559,78.468,80.451,383095,0
2011-03-31,80.129,81.807,80.129,81.003,304701,0
2011-04-01,81.699,84.179,81.602,83.056,619668,0
2011-04-04,83.239,83.516,80.892,81.799,341126,0
2011-04-05,81.773,82.833,81.651,82.181,228322,0
2011-04-06,82.742,83.675,82.626,83.206,418684,0
2011-04-07,82.99,83.346,79.646,79.836,1087363,0
2011-04-08,79.844,80.814,79.411,79.971,1019790,0
2011-04-11,79.663,79.663,77.866,77.905,839398,0
2011-04-12,77.566,77.566,75.25,76.037,744651,0
2011-04-13,76.298,78.654,74.548,74.863,1284392,0
2011-04-14,74.642,74.879,72.176,73.334,1271834,0
2011-04-15,74.082,75.738,73.114,75.179,1019820,0
2011-04-18,73.879,74.603,72.703,73.004,870435,0
2011-04-19,73.397,74.036,72.68,73.105,1250859,0
2011-04-20,74.573,75.25,70.946,71.577,1246203,0
2011-04-21,72.271,74.997,72.271,73.161,1385837,0
2011-04-25,72.498,72.806,71.215,71.773,706103,0
2011-04-26,71.633,71.633,69.78,70.537,1192442,0
2011-04-27,71.064,71.064,69.236,69.78,1764770,0
2011-04-28,69.708,72.287,69.409,72.066,917096,0
2011-04-29,72.389,77.235,72.389,76.07,1805299,0
2011-05-02,76.439,77.59,74.462,74.903,765433,0
2011-05-03,74.682,75.148,73.185,74.958,767624,0
2011-05-04,75.368,78.551,75.085,77.644,1762607,0
2011-05-05,77.133,77.96,76.479,77.488,972084,0
2011-05-06,77.905,80.979,77.386,80.814,1191853,0
2011-05-09,81.187,82.527,78.647,79.813,1107854,0
2011-05-10,82.486,85.005,80.341,80.498,1147413,0
2011-05-11,80.223,80.42,77.386,78.504,1207158,0
2011-05-12,78.819,80.325,78.678,79.726,1061726,0
2011-05-13,79.363,80.789,79.191,80.679,596269,0
2011-05-16,80.349,81.538,80.088,81.105,821243,0
2011-05-17,80.908,82.964,80.475,82.817,674119,0
2011-05-18,82.75,82.875,82.207,82.601,579719,0
2011-05-19,82.601,83.106,81.839,82.626,415522,0
2011-05-20,82.115,82.511,81.383,81.643,372689,0
2011-05-23,81.154,82.362,81.058,82.06,294350,0
2011-05-24,82.568,82.611,81.195,81.563,476809,0
2011-05-25,81.178,81.375,80.373,80.932,699338,0
2011-05-26,81.349,82.626,80.616,82.527,640967,0
2011-05-27,82.75,83.188,82.036,82.328,400971,0
2011-05-31,82.37,82.37,79.032,79.891,909723,0
2011-06-01,78.939,79.946,76.534,77.227,1830528,0
2011-06-02,77.235,82.501,76.935,82.19,1290907,0
2011-06-03,80.704,81.448,78.898,80.136,2003982,0
2011-06-06,70.403,72.672,64.437,65.059,6578923,0
2011-06-07,65.256,69.725,65.129,67.566,2836815,0
2011-06-08,66.989,68.771,66.753,68.118,1954515,0
2011-06-09,68.251,72.412,67.243,71.773,1692557,0
2011-06-10,71.773,73.232,71.01,72.94,1700933,0
2011-06-13,73.303,73.421,71.773,72.073,1181970,0
2011-06-14,72.507,73.32,71.916,72.349,850270,0
2011-06-15,72.239,72.239,70.119,70.757,912617,0
2011-06-16,71.017,71.159,67.597,68.235,1438021,0
2011-06-17,68.968,69.978,66.771,67.407,1044853,0
2011-06-20,67.171,68.235,66.557,67.99,753574,0
2011-06-21,69.008,69.465,67.7,68.345,570850,0
2011-06-22,68.118,68.645,67.582,67.974,503382,0
2011-06-23,66.989,68.156,66.753,68.054,630950,0
2011-06-24,67.998,68.708,66.951,67.258,679847,0
2011-06-27,67.163,67.763,66.612,66.778,646714,0
2011-06-28,67.495,67.495,66.674,66.911,351309,0
2011-06-29,67.093,68.298,66.942,68.149,347875,0
2011-06-30,67.605,68.865,67.558,67.857,440737,0
2011-07-01,68.084,68.945,67.81,68.44,488936,0
2011-07-05,68.345,68.544,67.282,67.612,389424,0
2011-07-06,67.549,68.014,66.627,66.88,304333,0
2011-07-07,67.402,67.692,66.242,66.327,710036,0
2011-07-08,65.792,68.456,65.138,68.322,633310,0
2011-07-11,67.108,67.549,66.297,66.66,606379,0
2011-07-12,66.541,68.463,66.335,67.96,534491,0
2011-07-13,67.96,69.78,67.857,68.661,660280,0
2011-07-14,68.708,69.371,67.502,67.849,501497,0
2011-07-15,68.102,69.757,67.777,69.701,423727,0
2011-07-18,69.505,73.981,69.505,72.507,1529236,0
2011-07-19,73.256,74.832,73.256,74.517,1364745,0
2011-07-20,74.879,76.762,74.65,76.062,890562,0
2011-07-21,77.26,79.049,76.92,77.337,989062,0
2011-07-22,77.37,77.945,75.155,75.289,757374,0
2011-07-25,74.224,77.235,74.224,77.179,498150,0
2011-07-26,77.109,77.26,75.848,76.242,533303,0
2011-07-27,75.856,76.479,74.162,74.374,422687,0
2011-07-28,74.682,75.502,74.327,74.816,367682,0
2011-07-29,74.335,77.038,74.271,76.999,422204,0
2011-08-01,77.332,77.481,75.021,76.118,545931,0
2011-08-02,75.605,75.793,72.791,72.854,577635,0
2011-08-03,73.327,74.019,71.466,72.775,724810,0
2011-08-04,72.633,72.633,68.81,70.126,807095,0
2011-08-05,70.963,71.293,67.045,70.427,698491,0
2011-08-08,68.156,68.495,64.004,64.823,894090,0
2011-08-09,66.17,67.519,64.207,67.464,1111492,0
2011-08-10,66.668,67.243,65.256,65.832,469414,0
2011-08-11,65.761,69.347,63.672,68.339,666313,0
2011-08-12,68.551,70.899,68.259,69.795,496946,0
2011-08-15,70.757,72.144,70.757,72.129,244402,0
2011-08-16,71.057,71.057,69.512,70.899,287339,0
2011-08-17,71.695,73.232,71.412,72.341,342078,0
2011-08-18,71.585,72.026,69.922,71.773,574416,0
2011-08-19,70.82,72.703,70.709,70.916,598375,0
2011-08-22,72.271,72.389,69.898,70.333,190092,0
2011-08-23,70.433,72.854,69.883,72.791,286391,0
2011-08-24,72.72,73.783,72.381,73.46,277865,0
2011-08-25,74.138,74.816,72.854,73.894,377537,0
2011-08-26,73.295,74.579,72.114,73.956,165841,0
2011-08-29,74.289,75.778,74.289,75.628,201336,0
2011-08-30,75.139,77.843,74.603,77.417,224267,0
2011-08-31,77.519,78.537,77.235,78.528,347118,0
2011-09-01,78.819,81.48,78.466,80.073,952803,0
2011-09-02,79.055,79.418,76.684,77.235,253331,0
2011-09-06,75.959,77.708,75.469,77.638,355648,0
2011-09-07,78.718,80.206,78.236,80.112,198103,0
2011-09-08,79.371,79.371,78.174,79.221,504037,0
2011-09-09,78.812,79.135,77.622,78.189,440593,0
2011-09-12,77.227,78.474,77.102,78.474,506248,0
2011-09-13,78.599,79.891,77.315,79.671,305826,0
2011-09-14,79.978,80.341,77.938,79.591,227239,0
2011-09-15,80.49,81.203,79.836,81.011,417301,0
2011-09-16,81.067,81.097,78.962,79.521,367807,0
2011-09-19,78.229,80.239,78.112,79.891,462203,0
2011-09-20,79.994,80.176,78.812,80.001,360225,0
2011-09-21,79.726,80.105,78.812,79.285,497896,0
2011-09-22,78.812,78.812,74.564,75.148,1384474,0
2011-09-23,74.178,75.226,70.49,70.709,876837,0
2011-09-26,71.537,73.879,69.465,73.673,693365,0
2011-09-27,75.203,76.787,74.39,74.863,380629,0
2011-09-28,74.603,75.161,71.561,71.759,394450,0
2011-09-29,73.004,73.476,71.096,72.373,430017,0
2011-09-30,71.539,73.689,70.928,72.662,609463,0
2011-10-03,72.01,72.585,70.213,71.017,686514,0
2011-10-04,70.088,71.198,68.14,70.49,764886,0
2011-10-05,70.537,72.404,69.716,72.034,424042,0
2011-10-06,71.499,73.752,71.317,73.153,686658,0
2011-10-07,73.943,75.242,72.854,73.752,473882,0
2011-10-10,74.966,76.897,74.966,76.802,252285,0
2011-10-11,76.463,77.905,75.975,77.472,282216,0
2011-10-12,78.812,81.66,78.474,81.366,699841,0
2011-10-13,81.366,81.734,79.828,80.814,419253,0
2011-10-14,81.814,83.404,81.773,82.776,370975,0
2011-10-17,82.461,82.552,80.956,81.651,227241,0
2011-10-18,81.693,83.499,80.956,83.196,457308,0
2011-10-19,82.932,83.312,81.734,81.751,265756,0
2011-10-20,82.149,82.626,80.971,82.519,337273,0
2011-10-21,82.601,85.422,82.362,85.422,409448,0
2011-10-24,85.448,86.539,84.962,85.115,368186,0
2011-10-25,84.606,84.606,82.593,82.932,364108,0
2011-10-26,84.044,85.141,83.056,84.996,407175,0
2011-10-27,86.838,88.679,86.838,87.802,437150,0
2011-10-28,88.347,89.839,87.205,87.409,473722,0
2011-10-31,86.378,86.965,85.662,85.73,278590,0
2011-11-01,82.825,85.355,82.198,83.617,285028,0
2011-11-02,84.59,86.898,84.59,85.431,314831,0
2011-11-03,86.224,87.596,85.03,87.546,401647,0
2011-11-04,87.546,87.699,85.124,85.926,319641,0
2011-11-07,86.267,86.914,83.919,84.522,232295,0
2011-11-08,85.03,86.693,84.489,86.249,212120,0
2011-11-09,82.611,84.179,81.636,81.864,314499,0
2011-11-10,82.75,83.362,82.263,82.898,261694,0
2011-11-11,83.777,85.576,83.633,85.073,160861,0
2011-11-14,84.522,86.156,84.347,84.885,220805,0
2011-11-15,84.606,84.782,83.014,83.37,348928,0
2011-11-16,82.784,83.279,80.869,80.94,256714,0
2011-11-17,80.987,82.149,79.465,80.034,197827,0
2011-11-18,80.206,80.971,78.859,79.923,308635,0
2011-11-21,79.017,81.228,77.945,80.908,358446,0
2011-11-22,80.49,80.671,78.969,80.073,381425,0
2011-11-23,79.229,79.971,78.985,79.34,317199,0
2011-11-25,79.277,81.05,78.551,78.836,248722,0
2011-11-28,80.688,81.693,80.176,81.643,352302,0
2011-11-29,81.856,82.626,81.195,82.141,280701,0
2011-11-30,84.12,86.318,83.279,85.61,606561,0
2011-12-01,85.738,87.707,85.456,87.29,261480,0
2011-12-02,88.133,88.133,85.559,86.889,211494,0
2011-12-05,87.963,88.082,86.403,87.588,229134,0
2011-12-06,87.375,87.375,83.312,83.549,439145,0
2011-12-07,83.206,84.422,82.75,84.229,307816,0
2011-12-08,83.378,84.061,82.336,82.626,233928,0
2011-12-09,82.956,85.286,82.956,84.877,217651,0
2011-12-12,83.524,83.802,82.067,82.915,349223,0
2011-12-13,83.466,84.732,82.247,82.956,307879,0
2011-12-14,82.181,84.598,80.136,80.277,360151,0
2011-12-15,81.31,82.478,80.782,82.036,344666,0
2011-12-16,82.386,82.857,81.643,81.961,178676,0
2011-12-19,81.717,82.883,81.3,82.052,264396,0
2011-12-20,82.75,83.482,82.478,83.188,163494,0
2011-12-21,83.304,83.777,82.279,82.577,192836,0
2011-12-22,83.221,84.732,82.255,84.732,211598,0
2011-12-23,85.039,86.053,84.43,84.877,116789,0
2011-12-27,84.548,85.38,84.422,85.115,100928,0
2011-12-28,85.414,85.559,84.397,84.514,178291,0
2011-12-29,84.472,85.422,84.472,85.176,188032,0
2011-12-30,85.235,86.693,85.107,86.275,189350,0
2012-01-03,87.469,88.875,85.807,85.917,447057,0
2012-01-04,85.158,86.975,85.047,85.84,326932,0
2012-01-05,85.056,86.233,85.022,85.917,218531,0
2012-01-06,85.627,85.627,82.279,82.626,227515,0
2012-01-09,83.097,83.952,82.56,83.834,268628,0
2012-01-10,84.911,86.198,84.522,86.079,204312,0
2012-01-11,86.198,87.451,84.649,85.644,586849,0
2012-01-12,86.122,87.443,84.996,85.15,273418,0
2012-01-13,84.816,85.823,83.919,85.67,292011,0
2012-01-17,86.301,87.596,85.908,87.119,533279,0
2012-01-18,87.179,88.603,86.574,86.88,643103,0
2012-01-19,87.511,88.312,86.906,87.162,362236,0
2012-01-20,87.255,87.963,86.378,87.255,351012,0
2012-01-23,87.383,87.716,86.821,87.264,276095,0
2012-01-24,86.889,88.1,86.889,87.776,170694,0
2012-01-25,88.27,89.421,87.469,88.893,292268,0
2012-01-26,89.523,91.416,88.244,88.756,428519,0
2012-01-27,88.978,89.446,85.619,87.869,584843,0
2012-01-30,86.787,88.117,86.403,87.997,300541,0
2012-01-31,88.33,89.932,87.767,89.583,397445,0
2012-02-01,89.932,93.637,89.932,91.339,732899,0
2012-02-02,91.578,91.595,89.37,90.598,546586,0
2012-02-03,91.416,92.815,90.529,92.556,389426,0
2012-02-06,94.571,94.571,91.416,91.765,282535,0
2012-02-07,91.68,92.889,91.535,92.658,252784,0
2012-02-08,92.741,94.238,92.741,93.905,281714,0
2012-02-09,94.072,94.229,92.446,93.758,376041,0
2012-02-10,92.695,93.979,92.27,93.979,248923,0
2012-02-13,94.404,94.996,93.85,94.062,347248,0
2012-02-14,93.517,94.922,92.677,93.859,541717,0
2012-02-15,94.349,95.772,93.85,94.266,633884,0
2012-02-16,93.896,94.414,93.277,93.647,319167,0
2012-02-17,93.841,96.003,93.379,95.92,235984,0
2012-02-21,96.151,97.25,96.077,97.084,256664,0
2012-02-22,97.102,97.657,95.652,96.936,344951,0
2012-02-23,96.631,98.036,96.04,96.714,249633,0
2012-02-24,97.075,97.638,95.153,96.354,353318,0
2012-02-27,95.744,96.945,94.857,96.788,129083,0
2012-02-28,96.927,98.387,96.52,97.934,258786,0
2012-02-29,97.685,98.202,96.502,96.844,280685,0
2012-03-01,97.195,99.69,96.705,98.969,303548,0
2012-03-02,98.96,99.357,97.666,98.719,202485,0
2012-03-05,98.479,100.28,97.417,100.26,283022,0
2012-03-06,98.895,99.274,97.657,98.673,330927,0
2012-03-07,98.405,99.95,98.405,99.209,165433,0
2012-03-08,100.08,101.07,98.904,100.71,179275,0
2012-03-09,100.9,102.55,100.41,101.99,310277,0
2012-03-12,102.3,102.5,101.17,101.89,332039,0
2012-03-13,101.91,103.35,100.6,102.58,513002,0
2012-03-14,103,103.27,100.91,101.27,467857,0
2012-03-15,101.77,101.77,98.451,99.58,861721,0
2012-03-16,100.05,100.97,99.44,100.37,453775,0
2012-03-19,100.18,101.18,99.329,100.68,280603,0
2012-03-20,100.16,100.48,99.034,100.32,189524,0
2012-03-21,100.24,101.22,100.02,100.34,257451,0
2012-03-22,99.94,100.75,99.135,99.95,172168,0
2012-03-23,100.03,100.57,99.255,100.56,136308,0
2012-03-26,100.88,102.6,100.6,101.82,334562,0
2012-03-27,102.11,102.68,101.76,102.06,385437,0
2012-03-28,102,102.11,101.02,102.11,237334,0
2012-03-29,101.2,102.14,99.52,101.96,281498,0
2012-03-30,102.3,104.08,102,103.88,430229,0
2012-04-02,104.02,106.26,103.22,105.77,389244,0
2012-04-03,105.84,107.77,105.44,106.92,663546,0
2012-04-04,105.92,106.48,105.5,105.96,310707,0
2012-04-05,105.35,107.41,104.82,107.27,195970,0
2012-04-09,106.16,107.16,105.33,106.59,187538,0
2012-04-10,106.59,108.25,105.34,105.45,512342,0
2012-04-11,106.38,107.26,105.52,105.82,312046,0
2012-04-12,105.99,106.41,104.94,105.48,462497,0
2012-04-13,104.84,105.66,103.14,103.36,475288,0
2012-04-16,103.93,104.6,102.33,104.24,465652,0
2012-04-17,104.58,106.41,103.84,103.92,380041,0
2012-04-18,103.74,104.52,103.14,103.35,215571,0
2012-04-19,103.56,104.59,103.08,104.48,208947,0
2012-04-20,104.64,105.69,104.22,104.46,273147,0
2012-04-23,103.97,104.05,101.42,102.34,330506,0
2012-04-24,102.22,103.22,100.96,102.66,501466,0
2012-04-25,102.69,104.18,101.68,103.76,378018,0
2012-04-26,103.94,104.24,102.29,104.1,225805,0
2012-04-27,104.61,106.27,104.43,106.02,345913,0
2012-04-30,105.95,105.95,104.49,105.02,511418,0
2012-05-01,105.09,106.19,104.91,105.33,343946,0
2012-05-02,105.09,106.09,104.66,105.35,370979,0
2012-05-03,105.25,105.77,104.57,105.31,367810,0
2012-05-04,104.61,106.17,102.87,103.51,384499,0
2012-05-07,102.86,104.21,102.82,103.03,415398,0
2012-05-08,102.66,103.05,100.3,101.68,340971,0
2012-05-09,100.39,101.43,99.246,100.78,227743,0
2012-05-10,101.3,101.76,100.08,101.15,339285,0
2012-05-11,100.25,101.68,99.015,100.48,135517,0
2012-05-14,99.5,100.35,98.775,99.496,328212,0
2012-05-15,99.75,101.46,99.338,99.91,318395,0
2012-05-16,100.71,101.18,99.163,99.75,312434,0
2012-05-17,100.28,100.28,96.64,97.029,331261,0
2012-05-18,97.842,97.842,94.866,95.033,279072,0
2012-05-21,95.236,96.16,95.06,96.04,319580,0
2012-05-22,96.012,98.664,95.901,97.795,270591,0
2012-05-23,97.758,97.758,94.146,96.751,244201,0
2012-05-24,97.37,97.37,95.763,96.53,90702,0
2012-05-25,96.594,97.666,96.206,96.631,156201,0
2012-05-29,96.631,98.424,96.631,98.1,202453,0
2012-05-30,98.054,98.368,97.093,97.943,298153,0
2012-05-31,98.414,100.13,97.962,100.09,447990,0
2012-06-01,98.636,98.913,96.372,96.409,292672,0
2012-06-04,96.252,96.493,93.748,94.062,224814,0
2012-06-05,93.915,94.746,93.868,94.035,224689,0
2012-06-06,94.719,97.583,94.709,96.761,350937,0
2012-06-07,98.211,99.65,96.271,98.137,251910,0
2012-06-08,98.008,98.544,96.862,97.962,293368,0
2012-06-11,98.729,98.729,96.465,96.502,174720,0
2012-06-12,96.114,97.306,95.06,95.615,404381,0
2012-06-13,95.744,96.724,95.254,95.698,167173,0
2012-06-14,95.809,95.892,94.275,95.051,268966,0
2012-06-15,95.929,97.398,95.596,97.306,335570,0
2012-06-18,97.232,99.311,96.64,98.867,231918,0
2012-06-19,99.403,102.02,99.265,101.74,408414,0
2012-06-20,101.56,103.27,101.56,103.23,282319,0
2012-06-21,103.02,103.02,100.77,100.96,316992,0
2012-06-22,101.87,102.04,101.07,101.7,224474,0
2012-06-25,100.15,101.69,100.01,100.66,443143,0
2012-06-26,101.03,101.76,98.507,99.422,403354,0
2012-06-27,99.62,99.79,97.648,97.823,394703,0
2012-06-28,97.38,97.703,96.446,97.26,260465,0
2012-06-29,99.126,101.01,99.024,100.99,295298,0
2012-07-02,102.16,103.05,100.93,102.65,543257,0
2012-07-03,102.61,103.43,102.46,102.78,174307,0
2012-07-05,102.74,103.23,102.01,102.26,325263,0
2012-07-06,101.67,102.28,100.57,100.6,285384,0
2012-07-09,100.43,100.79,99.357,99.58,173125,0
2012-07-10,99.87,100.31,97.648,97.971,347951,0
2012-07-11,98.636,100.41,98.248,99.5,617412,0
2012-07-12,98.498,98.756,97.333,98.202,268765,0
2012-07-13,98.359,99.449,98.359,99.052,215692,0
2012-07-16,99.57,100.68,98.923,99.329,209304,0
2012-07-17,99.67,99.67,98.008,98.267,285396,0
2012-07-18,97.98,98.525,97.019,98.267,451764,0
2012-07-19,97.934,98.923,96.714,97.158,588681,0
2012-07-20,96.603,97.01,94.968,95.393,491533,0
2012-07-23,94.377,94.663,93.517,93.702,269137,0
2012-07-24,93.647,93.915,91.604,91.705,343762,0
2012-07-25,92.307,92.963,90.691,91.808,680686,0
2012-07-26,93.637,93.85,92.889,93.471,458645,0
2012-07-27,94.118,95.421,93.831,94.857,470771,0
2012-07-30,94.534,96.068,94.451,95.236,631152,0
2012-07-31,95.07,95.31,92.686,93,797261,0
2012-08-01,93.296,93.767,91.74,91.825,574728,0
2012-08-02,91.441,92.806,89.984,90.708,924316,0
2012-08-03,91.956,92.649,91.62,91.731,574477,0
2012-08-06,91.935,92.288,90.188,90.325,410064,0
2012-08-07,89.046,91.066,88.364,90.674,707397,0
2012-08-08,90.461,91.974,89.676,91.868,931856,0
2012-08-09,91.868,91.974,90.878,90.973,426977,0
2012-08-10,91.007,91.33,90.009,90.878,270124,0
2012-08-13,90.878,91.211,89.89,90.291,173931,0
2012-08-14,90.469,90.811,89.821,89.907,194014,0
2012-08-15,90.12,90.231,89.532,90.197,154790,0
2012-08-16,90.751,91.671,90.35,91.527,346352,0
2012-08-17,94.663,96.308,93.185,95.559,939238,0
2012-08-20,95.79,96.271,94.321,94.626,324762,0
2012-08-21,95.707,97.343,94.432,95.097,400873,0
2012-08-22,94.728,95.023,94.09,94.469,246693,0
2012-08-23,94.109,95.125,94.062,94.515,210413,0
2012-08-24,93.868,95.753,93.776,95.43,200774,0
2012-08-27,95.467,95.855,94.95,95.125,137796,0
2012-08-28,95.116,96.308,94.765,95.929,251152,0
2012-08-29,95.864,96.049,95.134,95.929,204913,0
2012-08-30,95.301,96.4,95.301,96.234,312526,0
2012-08-31,96.419,97.029,95.439,96.687,267313,0
2012-09-04,96.409,96.705,95.171,95.522,302211,0
2012-09-05,95.217,95.245,93.628,94.173,341545,0
2012-09-06,94.848,97.287,94.848,97.232,202705,0
2012-09-07,98.507,98.784,97.842,98.322,195865,0
2012-09-10,98.239,98.664,97.583,97.657,208769,0
2012-09-11,97.906,97.925,96.761,97.121,293661,0
2012-09-12,97.768,100.38,97.37,100.26,538988,0
2012-09-13,100.26,101.87,98.821,101.74,302941,0
2012-09-14,102.41,105.22,101.76,103.24,386388,0
2012-09-17,103.75,103.81,102.44,102.52,192849,0
2012-09-18,102.82,102.86,100.69,101.22,216712,0
2012-09-19,101.35,102.48,101.28,102.2,201309,0
2012-09-20,101.27,102.01,100.29,101.18,153886,0
2012-09-21,102.15,103.63,101.15,101.47,382544,0
2012-09-24,100.71,101.75,99.99,100.67,307375,0
2012-09-25,100.75,101.19,99.63,99.67,244209,0
2012-09-26,98.627,99.62,98.627,99.228,130971,0
2012-09-27,99.56,100.74,98.59,100.64,183156,0
2012-09-28,99.95,100.57,98.682,100.5,244068,0
2012-10-01,100.88,102.44,100.6,101.59,247271,0
2012-10-02,102.84,103.58,101.06,101.67,331835,0
2012-10-03,101.9,103.49,100.72,102.72,365551,0
2012-10-04,102.94,103.78,101.63,102.44,295235,0
2012-10-05,102.78,103.33,102.06,102.54,170446,0
2012-10-08,101.98,102.86,101.14,102.65,319546,0
2012-10-09,102.32,103.23,100.91,101.17,323619,0
2012-10-10,101.34,102.27,101.07,101.29,156704,0
2012-10-11,101.63,102.03,101.01,101.26,170917,0
2012-10-12,101,101.23,100.11,100.29,121988,0
2012-10-15,100.35,100.9,100.11,100.26,240394,0
2012-10-16,100.96,101,100.02,100.66,429022,0
2012-10-17,100.31,100.79,99.7,100.48,442952,0
2012-10-18,100.39,100.46,99.283,99.62,404194,0
2012-10-19,99.62,101.01,99.55,100.83,505486,0
2012-10-22,100.57,101.5,100.26,101.01,235772,0
2012-10-23,100.08,100.08,99.468,99.74,250340,0
2012-10-24,100.11,101.24,99.74,100.23,461396,0
2012-10-25,101.19,102.96,101.09,102.28,289692,0
2012-10-26,102.16,103.38,101.79,101.87,210741,0
2012-10-31,103.27,103.81,102.67,103.76,510729,0
2012-11-01,103.72,105.82,103.31,105.81,215051,0
2012-11-02,105.88,106.31,104.97,105.73,411753,0
2012-11-05,105.59,105.98,104.87,105.38,195872,0
2012-11-06,105.39,106.87,104.6,106.25,233521,0
2012-11-07,107.2,107.2,104.34,104.41,240935,0
2012-11-08,104.64,108,104.64,107.05,539735,0
2012-11-09,106.28,109.11,105.98,108.94,367340,0
2012-11-12,110.57,112.67,109.28,110.64,719500,0
2012-11-13,109.98,111,109.71,110.17,537663,0
2012-11-14,112.28,112.3,109.24,109.54,269024,0
2012-11-15,109.68,110.07,108.22,109.34,276615,0
2012-11-16,109.23,111.46,108.71,110.52,393176,0
2012-11-19,110.53,112.57,110.53,111.63,325134,0
2012-11-20,111.46,111.92,110.7,111.51,196809,0
2012-11-21,111.66,112.03,110.71,111.4,246525,0
2012-11-23,112.45,112.46,111.05,111.9,129597,0
2012-11-26,110.87,112.24,110.48,111.22,340456,0
2012-11-27,113.45,113.45,110.1,110.5,251560,0
2012-11-28,110.57,111.69,110.15,111.41,435179,0
2012-11-29,111.83,114.03,111.83,113.58,335810,0
2012-11-30,113.75,114.56,110.71,112.23,883266,0
2012-12-03,112.41,112.85,110.49,110.95,308474,0
2012-12-04,110.9,111.81,110.6,110.96,166484,0
2012-12-05,111.51,111.51,109.77,110.93,308969,0
2012-12-06,110.84,111.62,110.22,111.45,128695,0
2012-12-07,111.59,112,109.02,110.17,334097,0
2012-12-10,110.15,111.75,109.19,110.4,342668,0
2012-12-11,110.27,112.91,110.27,112.91,656904,0
2012-12-12,114.19,114.9,112.28,112.69,599542,0
2012-12-13,113.11,113.84,112.03,113.5,412680,0
2012-12-14,113.11,114.17,112.51,113.53,378981,0
2012-12-17,113.83,115.15,113.6,114.38,536473,0
2012-12-18,115.26,116.38,114.21,115.66,496885,0
2012-12-19,116.04,118.97,115.56,116.91,535340,0
2012-12-20,116.47,118.47,116.44,118.47,248143,0
2012-12-21,116.68,117.97,116.68,117.52,239362,0
2012-12-24,117.62,118.64,117.16,118.61,116814,0
2012-12-26,118.6,118.94,117.07,117.24,107229,0
2012-12-27,117.54,117.93,116.68,117.54,192105,0
2012-12-28,116.67,117.57,116.22,117.56,357635,0
2012-12-31,117.02,118.1,116.68,117.57,171328,0
2013-01-02,120.24,120.24,118.1,119.68,270838,0
2013-01-03,119.64,121.05,118.59,120.57,213473,0
2013-01-04,120.52,121.91,120.07,121.87,227055,0
2013-01-07,121.16,121.89,119.6,120.73,218824,0
2013-01-08,121,121.33,120.09,121.31,155710,0
2013-01-09,120.96,122.35,120.96,121.92,213765,0
2013-01-10,122.24,124.73,121.6,124.7,280232,0
2013-01-11,124.4,124.53,122.72,123.05,204271,0
2013-01-14,123.38,125.01,123.24,125.01,191702,0
2013-01-15,124.9,124.9,122.73,123.86,198386,0
2013-01-16,124.23,126.42,123.68,126.11,328147,0
2013-01-17,126.26,128.64,126.04,127.53,433209,0
2013-01-18,126.75,126.91,125.01,126.42,289162,0
2013-01-22,126.66,127.4,125.88,126.74,278575,0
2013-01-23,126.49,127.16,126.3,126.74,317009,0
2013-01-24,126.9,127.11,124.4,124.81,284842,0
2013-01-25,124.83,125.64,123.99,125.54,325237,0
2013-01-28,126.16,126.16,123.54,124.6,219488,0
2013-01-29,124.68,126.86,124.46,125.92,496996,0
2013-01-30,125.81,125.9,124.83,125.64,213481,0
2013-01-31,125.32,125.9,124.76,125.72,573095,0
2013-02-01,126.5,128.43,126.5,127.39,293622,0
2013-02-04,123.38,124.92,118.4,120.63,801836,0
2013-02-05,113.74,120.32,113.74,114.68,1268592,0
2013-02-06,117.61,118.31,114.05,116.54,675048,0
2013-02-07,116.32,118.83,116.32,118.08,582878,0
2013-02-08,118.29,120.26,117.15,117.18,442465,0
2013-02-11,117.13,118.1,116.71,117.49,182058,0
2013-02-12,117.61,119.12,117.61,118.8,346895,0
2013-02-13,118.74,119.91,118.14,119.42,450486,0
2013-02-14,119.04,119.75,118.5,118.71,213626,0
2013-02-15,118.51,119.03,117.5,117.62,284574,0
2013-02-19,118.42,118.93,117.66,117.91,443001,0
2013-02-20,117.86,119.14,117.47,117.81,385851,0
2013-02-21,117.44,117.44,114.81,116.11,473636,0
2013-02-22,116.71,118.83,116.28,118.79,356541,0
2013-02-25,119.2,120.3,117.78,118.04,671162,0
2013-02-26,118.6,119.31,117.47,118.4,432678,0
2013-02-27,118.19,120.09,117.67,119.46,240573,0
2013-02-28,119.99,120.32,119.06,120.3,365919,0
2013-03-01,119.81,121.79,119.57,121.79,337074,0
2013-03-04,121.03,123.33,121.03,123.16,208926,0
2013-03-05,123.38,126.48,122.96,125.88,541164,0
2013-03-06,126.58,127.65,125.55,127.58,635248,0
2013-03-07,127.6,128.91,127.13,127.62,561870,0
2013-03-08,128.03,128.58,126.29,127.38,450716,0
2013-03-11,125.21,126.8,124.93,126.65,596387,0
2013-03-12,126.65,127.95,126.41,126.92,153574,0
2013-03-13,127.2,127.63,126.16,127.13,248071,0
2013-03-14,127.69,127.8,126.47,127.46,253255,0
2013-03-15,127.86,128.01,126.84,127.98,241347,0
2013-03-18,126.85,128.05,126.85,127.77,236149,0
2013-03-19,127.73,128.34,127.36,127.64,334367,0
2013-03-20,128.12,129,127.76,128.86,276203,0
2013-03-21,128.37,129.56,127.69,128.12,261474,0
2013-03-22,128.15,128.68,127.69,128.29,166343,0
2013-03-25,128.75,128.75,127.35,127.95,326634,0
2013-03-26,128.12,131,127.96,129.83,281149,0
2013-03-27,128.36,129.85,127.69,129.82,228834,0
2013-03-28,130,133.25,129.8,133.2,235517,0
2013-04-01,133.19,134.48,132.03,132.64,250087,0
2013-04-02,133.3,133.52,131.6,132.29,398099,0
2013-04-03,132.09,132.44,129.01,129.6,390435,0
2013-04-04,130.02,130.4,127.48,127.97,372243,0
2013-04-05,126.86,128.18,125.76,128.01,267722,0
2013-04-08,127.86,128.79,127.29,128.79,218063,0
2013-04-09,129.18,129.89,127.25,127.48,411249,0
2013-04-10,128.03,128.34,127.02,127.32,727116,0
2013-04-11,127.46,127.72,126.86,127.39,796471,0
2013-04-12,126.74,126.82,122.96,126.32,870061,0
2013-04-15,125.47,126.91,124.37,124.46,835558,0
2013-04-16,124.79,125.01,124.03,124.42,302861,0
2013-04-17,123.27,124.15,119.7,119.88,762543,0
2013-04-18,119.74,119.93,117.64,118.43,644288,0
2013-04-19,118.79,118.97,118.07,118.66,461361,0
2013-04-22,118.95,119.69,118.67,119.37,329496,0
2013-04-23,119.07,119.24,118,118.59,511230,0
2013-04-24,118.86,121.7,118.62,121.14,482624,0
2013-04-25,121.51,123.11,121.14,122.82,313396,0
2013-04-26,122.44,123.99,121.24,121.92,406790,0
2013-04-29,118.79,123.82,118.79,122.68,358191,0
2013-04-30,122.67,123.98,122.06,122.82,712603,0
2013-05-01,122.61,123.22,121.92,122.67,190498,0
2013-05-02,122.61,123.82,121.12,121.29,519443,0
2013-05-03,121.77,122.96,120.29,120.49,318720,0
2013-05-06,120.53,121.61,120.1,120.97,165977,0
2013-05-07,122.33,126.65,121.14,126.28,352133,0
2013-05-08,126.6,127.02,125.01,125.15,389551,0
2013-05-09,124.87,125.55,122.24,122.34,355820,0
2013-05-10,122.61,123.29,122.5,122.81,217661,0
2013-05-13,122.53,122.53,121.75,122.03,149089,0
2013-05-14,121.85,121.99,121.29,121.46,175536,0
2013-05-15,121.46,121.87,119.43,120.02,468705,0
2013-05-16,119.86,120.18,118.16,118.21,254262,0
2013-05-17,118.69,121.18,117.73,121.1,337736,0
2013-05-20,120.95,121.4,119.86,120.72,251924,0
2013-05-21,120.71,122.1,118.95,119.27,222268,0
2013-05-22,119.26,120.86,118.67,120.43,421411,0
2013-05-23,119.88,119.88,118.35,119.02,485997,0
2013-05-24,118.66,119.07,116.86,117.75,193280,0
2013-05-28,118.89,118.89,117.43,118.1,233552,0
2013-05-29,117.97,117.97,116.75,117.59,234043,0
2013-05-30,117.46,118.7,117.03,117.5,184921,0
2013-05-31,117.41,117.41,112.19,112.24,605831,0
2013-06-03,112.26,112.74,110.93,112.46,648670,0
2013-06-04,112.27,114.66,112.11,114.21,414591,0
2013-06-05,114.31,114.31,111.43,111.94,293012,0
2013-06-06,111.89,112.27,110.73,111.41,387818,0
2013-06-07,111.47,112.55,110.11,111.57,178887,0
2013-06-10,111.59,112.27,110.1,111.91,177336,0
2013-06-11,110.48,112.64,109.7,110.37,642454,0
2013-06-12,110.72,111.15,106.91,107.52,504005,0
2013-06-13,107.73,109.23,104.75,106.24,1033034,0
2013-06-14,106.23,108.15,105.33,106.08,626351,0
2013-06-17,106.63,108.28,105.9,107.8,404880,0
2013-06-18,107.9,108.41,106.45,107.07,237731,0
2013-06-19,107.4,108.27,105.85,105.98,423635,0
2013-06-20,104.45,104.86,100.64,102.06,513421,0
2013-06-21,102.26,102.66,100.59,101.65,698426,0
2013-06-24,99.75,101.71,98.368,100.64,433385,0
2013-06-25,101.93,102.69,101.13,101.91,322376,0
2013-06-26,102.78,103.42,101.55,102.75,302701,0
2013-06-27,103.44,105.23,102.38,104.38,376803,0
2013-06-28,104.03,104.76,102.92,104.36,734285,0
2013-07-01,105.22,107.66,104.37,104.78,589328,0
2013-07-02,104.39,105.26,101.79,103.76,678340,0
2013-07-03,108.43,108.43,100.1,101.07,491670,0
2013-07-05,101.83,102.14,99.86,102.03,459229,0
2013-07-08,102.78,102.93,97.084,97.278,897680,0
2013-07-09,97.749,98.451,95.624,96.197,1324545,0
2013-07-10,96.557,96.557,91.382,92.566,1379730,0
2013-07-11,93.628,97.629,93.231,95.744,996944,0
2013-07-12,95.716,96.576,94.192,96.409,720852,0
2013-07-15,97.37,100.64,96.354,97.075,410598,0
2013-07-16,97.01,97.62,96.16,97.038,258055,0
2013-07-17,97.712,97.712,95.264,95.393,509339,0
2013-07-18,95.587,96.825,93.656,94.626,924037,0
2013-07-19,93.785,94.82,90.563,92.797,1255280,0
2013-07-22,92.963,96.132,92.566,96.058,869678,0
2013-07-23,97.047,97.712,95.365,97.158,1139461,0
2013-07-24,97.389,97.694,95.181,95.365,1063773,0
2013-07-25,95.107,95.532,94.007,94.903,422747,0
2013-07-26,94.709,96.659,94.284,96.493,354291,0
2013-07-29,96.52,97.86,96.234,97.296,423730,0
2013-07-30,97.703,98.923,96.825,97.648,656873,0
2013-07-31,97.638,98.461,95.892,96.881,861397,0
2013-08-01,98.285,100.02,97.795,98.119,792048,0
2013-08-02,98.257,99.82,97.74,98.322,873239,0
2013-08-05,98.359,99.53,98.304,99.191,352368,0
2013-08-06,99.72,100.8,98.461,99.172,645881,0
2013-08-07,98.701,99.58,98.516,98.747,493418,0
2013-08-08,103.8,103.8,99.255,100.55,382400,0
2013-08-09,100.23,103.49,99.246,102.05,588225,0
2013-08-12,102.33,107.98,102.18,107.56,1076077,0
2013-08-13,109.85,110.77,106.85,108.13,792505,0
2013-08-14,107.9,108.26,106.9,108,691273,0
2013-08-15,107.02,107.77,105.83,106.29,231508,0
2013-08-16,105.61,106.6,104.19,104.74,237923,0
2013-08-19,104.65,104.65,102.31,102.71,538111,0
2013-08-20,102.99,104.02,102.21,102.28,257745,0
2013-08-21,101.25,102.69,100.35,100.77,330472,0
2013-08-22,100.84,102.98,100.23,102.31,228129,0
2013-08-23,102.73,103.65,102.04,103.55,199821,0
2013-08-26,103.39,103.51,101.57,101.82,184571,0
2013-08-27,100.98,100.98,98.599,99.58,314889,0
2013-08-28,99.412,99.94,98.193,98.719,259528,0
2013-08-29,98.682,99.67,97.925,99.357,411163,0
2013-08-30,99.468,99.468,97.601,98.886,316303,0
2013-09-03,99.5,100.72,98.1,98.71,500740,0
2013-09-04,98.701,101.28,98.063,101.09,288436,0
2013-09-05,101.74,102.69,99.84,102.39,404932,0
2013-09-06,102.51,103.22,101.03,102.24,398446,0
2013-09-09,102.62,103.64,101.67,103.47,212143,0
2013-09-10,104.58,105.62,102.95,105.4,371717,0
2013-09-11,105.18,105.81,103.09,103.64,271397,0
2013-09-12,103.52,103.53,101.62,102.66,233591,0
2013-09-13,103.03,103.26,101.31,102,179018,0
2013-09-16,103.29,103.29,101.69,102.86,202455,0
2013-09-17,103.16,103.28,101.95,102.26,328648,0
2013-09-18,102.44,107.43,102.15,106.81,636249,0
2013-09-19,107.5,108.86,105.63,107.69,1195823,0
2013-09-20,107.69,108.31,107.41,107.79,415598,0
2013-09-23,107.48,108.11,105.24,106.08,232749,0
2013-09-24,106.07,107.22,105.44,106.65,257728,0
2013-09-25,106.91,107.1,105.29,106.61,265138,0
2013-09-26,107.31,107.37,104.1,104.6,223047,0
2013-09-27,103.71,106.3,103.71,104.08,442472,0
2013-09-30,103.33,105.09,102.68,104.76,540797,0
2013-10-01,105.46,105.82,104.27,104.76,458445,0
2013-10-02,104.87,105.92,104.87,105.21,483606,0
2013-10-03,105.36,108.16,104.67,106.41,725710,0
2013-10-04,106.97,108.28,105.95,107.29,402427,0
2013-10-07,106.37,107.62,105.97,106.52,290168,0
2013-10-08,106.51,109.02,106.51,108.87,416409,0
2013-10-09,108.74,110.74,108.59,110.69,853425,0
2013-10-10,111.17,113.25,110.61,112.83,432974,0
2013-10-11,112.43,113.58,111.8,112.81,464154,0
2013-10-14,112.99,112.99,111,111.07,426763,0
2013-10-15,110.36,112.11,110.36,110.82,523224,0
2013-10-16,111.68,111.97,109.77,110.38,304247,0
2013-10-17,110.32,112.79,109.88,112.63,278977,0
2013-10-18,112.97,113.67,111.84,113.16,378225,0
2013-10-21,112.61,114.04,112.37,113.48,342727,0
2013-10-22,113.31,114.49,113.27,114.11,289445,0
2013-10-23,113.08,113.75,112.03,113.12,373338,0
2013-10-24,113.25,113.93,112.65,113.93,169881,0
2013-10-25,113.75,114.83,112.69,113.23,271854,0
2013-10-28,113.07,115.9,113.06,115.67,449266,0
2013-10-29,115.56,116.39,114.4,114.92,436846,0
2013-10-30,114.57,115.77,113.18,114.09,146859,0
2013-10-31,113.82,113.82,111.32,111.41,344189,0
2013-11-01,111.17,112.34,110.07,110.93,301591,0
2013-11-04,110.95,111.58,109.19,109.65,365421,0
2013-11-05,108.55,110.35,108.26,109.96,322472,0
2013-11-06,110.44,110.44,108.98,110.21,530909,0
2013-11-07,110.2,110.56,108.87,110.14,313813,0
2013-11-08,107.69,110.69,105.74,105.82,736983,0
2013-11-11,105.27,107.07,105.07,107,495783,0
2013-11-12,106.38,107.41,105.4,106.19,270344,0
2013-11-13,105.14,106.69,103.99,106.09,189487,0
2013-11-14,106.1,106.91,105.49,106.43,279601,0
2013-11-15,106.55,108.48,106.4,107.89,354644,0
2013-11-18,108.48,108.85,106.26,106.42,162237,0
2013-11-19,106.51,106.86,103.06,103.78,471260,0
2013-11-20,103.49,104.01,101.95,102.96,472393,0
2013-11-21,102.44,103.1,101.39,101.57,715778,0
2013-11-22,101.64,102.72,101.23,102.1,679525,0
2013-11-25,102.13,104.7,102.04,103.1,711131,0
2013-11-26,103.72,104.87,102.77,103.81,588583,0
2013-11-27,103.87,105.45,103.87,104.76,416802,0
2013-11-29,104.4,105.81,104.4,104.79,197425,0
2013-12-02,105.03,106.27,104.24,104.89,429368,0
2013-12-03,104.9,105.81,101.31,102.53,721358,0
2013-12-04,102.87,103.68,101.49,102.71,777686,0
2013-12-05,101.93,104.74,101.93,104.1,359557,0
2013-12-06,105.63,106.37,104.43,104.61,395823,0
2013-12-09,106.35,109.3,106.35,107,635323,0
2013-12-10,107.03,107.97,106.76,107.4,421929,0
2013-12-11,107.23,107.44,106.07,106.63,328004,0
2013-12-12,106.24,106.42,104.88,105.46,353272,0
2013-12-13,105.46,106.07,104.16,104.67,382747,0
2013-12-16,105.64,106.86,105.01,105.81,637936,0
2013-12-17,106.22,108.44,105.35,106.18,640828,0
2013-12-18,107.24,109.02,106.84,108.57,708064,0
2013-12-19,107.85,108.53,107.04,107.4,914826,0
2013-12-20,107.77,107.97,106.85,107.4,345358,0
2013-12-23,107.26,107.53,106.66,106.74,276507,0
2013-12-24,106.42,107.82,105.7,106.49,206471,0
2013-12-26,106.85,107.25,105.13,106.43,169705,0
2013-12-27,106.73,106.73,105.67,106.29,160562,0
2013-12-30,105.97,107.25,104.93,106.88,381555,0
2013-12-31,106.75,108.25,106.58,108.25,169479,0
2014-01-02,107.6,107.68,105.91,106.78,787318,0
2014-01-03,106.66,106.66,105.23,106.44,406989,0
2014-01-06,106.4,106.99,104.85,105.41,200965,0
2014-01-07,105.51,107.38,104.8,106.67,669181,0
2014-01-08,106.62,106.84,105.22,105.92,634718,0
2014-01-09,105.94,106.3,103.51,104.58,592572,0
2014-01-10,105.07,107.34,104.85,107.26,497276,0
2014-01-13,106.84,108.39,106.54,106.79,532282,0
2014-01-14,107.53,108.46,106.96,107.47,458713,0
2014-01-15,107.86,107.9,106.8,106.88,315902,0
2014-01-16,106.25,107.1,106.07,107.03,493630,0
2014-01-17,106.36,108.98,106.25,108.06,418610,0
2014-01-21,107.65,109.53,107.19,109.25,874237,0
2014-01-22,110.26,114.13,110.08,114.09,861656,0
2014-01-23,113.14,114.68,112.81,114.62,888061,0
2014-01-24,111.88,113.01,110.1,110.41,794714,0
2014-01-27,110.29,110.81,108.34,109.04,596076,0
2014-01-28,109.71,110.28,107.91,108.08,652786,0
2014-01-29,109.89,109.89,104.79,106.2,873833,0
2014-01-30,107.15,107.79,106.19,107.73,313829,0
2014-01-31,106.27,108.2,105.36,107.58,552434,0
2014-02-03,107.52,108.13,102.78,103.87,1111033,0
2014-02-04,104.64,105.66,103.24,104.37,1033273,0
2014-02-05,104.67,105.31,100.78,102.31,683861,0
2014-02-06,103,103.11,101.75,102.61,876201,0
2014-02-07,102.78,103.37,101.55,102.06,1024624,0
2014-02-10,102.1,106.8,100.91,104.6,604755,0
2014-02-11,104.85,108.92,104.82,108.71,690658,0
2014-02-12,108.65,109.89,107.63,107.65,429038,0
2014-02-13,106.8,107.77,106.31,107.41,238305,0
2014-02-14,107.53,109.59,106.46,109.26,516568,0
2014-02-18,109.14,109.47,104.68,105.38,630356,0
2014-02-19,105.21,105.75,103.6,103.7,330280,0
2014-02-20,103.94,104.87,102.55,103.18,393160,0
2014-02-21,103.39,105.14,102.44,104.23,420220,0
2014-02-24,104.66,107.45,104.42,106.94,558417,0
2014-02-25,107.38,107.43,106.31,106.74,355384,0
2014-02-26,106.8,107.31,104.75,105.08,342103,0
2014-02-27,104.85,105.47,103.93,105.03,327702,0
2014-02-28,105.23,106.96,105.22,105.94,384798,0
2014-03-03,105.22,106.67,104.63,105.31,252639,0
2014-03-04,106.66,107.54,105.23,105.9,342561,0
2014-03-05,105.81,106.84,105.46,106.48,299875,0
2014-03-06,108.98,110.33,106.87,108.21,405845,0
2014-03-07,108.21,108.26,105.23,105.72,267136,0
2014-03-10,105.1,106.08,104.5,105.28,293891,0
2014-03-11,105.69,105.72,103.62,103.83,333267,0
2014-03-12,103.57,105,103.57,103.81,533399,0
2014-03-13,104.32,104.71,101.95,102.39,363989,0
2014-03-14,102.15,103.33,101.94,103.22,401418,0
2014-03-17,103.32,104.46,103.2,103.6,125239,0
2014-03-18,103.41,104.66,103.22,104.17,225624,0
2014-03-19,104.29,104.29,102.56,102.91,282216,0
2014-03-20,102.79,104.68,102.78,104.2,283972,0
2014-03-21,104.62,105.53,102.67,103.2,449089,0
2014-03-24,103.66,104.14,101.67,102.67,485127,0
2014-03-25,102.43,104.79,102.43,104.64,336122,0
2014-03-26,105.31,107.59,104.25,106.19,416780,0
2014-03-27,106.43,108.43,106.43,108.33,378243,0
2014-03-28,108.82,110.95,107.73,109.96,288767,0
2014-03-31,111,112.48,110.27,112.48,560348,0
2014-04-01,112.81,113.55,111.84,112.04,568005,0
2014-04-02,112.15,113.66,111.65,112.29,458358,0
2014-04-03,112.71,113.45,111.6,112.55,525031,0
2014-04-04,112.47,116.29,112.44,114.81,768650,0
2014-04-07,114.7,115.54,113.08,114.53,471689,0
2014-04-08,115.16,115.97,114.22,114.38,356628,0
2014-04-09,114.15,115.55,113.05,115.34,757668,0
2014-04-10,115.08,116.95,114.51,114.64,432681,0
2014-04-11,113.69,114.7,113.31,113.83,417545,0
2014-04-14,114.71,116.55,114.51,115.42,374273,0
2014-04-15,115.39,116.18,112.55,113.24,415754,0
2014-04-16,113.6,115.01,112.26,115.01,348444,0
2014-04-17,115.01,116.84,114.14,116.73,547519,0
2014-04-21,116.72,116.72,115.81,115.92,181748,0
2014-04-22,115.84,116.72,115.73,116.4,349272,0
2014-04-23,116.39,119.04,116.39,118.83,408119,0
2014-04-24,119.2,119.37,117.91,118.11,381436,0
2014-04-25,117.24,119.17,117,118.49,270234,0
2014-04-28,118.56,119.86,117.83,119.5,630745,0
2014-04-29,120.41,122.17,119.2,119.86,576314,0
2014-04-30,119.72,123.47,119.31,123.38,495881,0
2014-05-01,123.33,124.2,122.28,124.17,220491,0
2014-05-02,124.82,125.46,123.03,124.1,663328,0
2014-05-05,123.93,124.25,122.96,124.02,260874,0
2014-05-06,123.8,124.58,122.9,123.74,227212,0
2014-05-07,124,124.51,123.33,124.34,343136,0
2014-05-08,124.65,126.15,122.95,123.08,305548,0
2014-05-09,124,135,124,129.83,1103148,0
2014-05-12,130.14,131.97,129.17,131.36,577144,0
2014-05-13,131.36,131.85,129.72,129.79,602884,0
2014-05-14,129.76,130.35,129.12,129.83,482220,0
2014-05-15,129.78,130.78,127.99,128.66,543227,0
2014-05-16,129.06,130.16,128.34,128.97,515311,0
2014-05-19,128.19,129.37,127.84,128.61,255892,0
2014-05-20,128.79,129.27,126.77,127.3,426249,0
2014-05-21,127.54,132.12,127.06,129.44,528538,0
2014-05-22,129.45,130.1,128.81,129.83,330341,0
2014-05-23,129.76,130.22,128.93,129.54,207565,0
2014-05-27,130.19,130.19,127.85,128.17,339851,0
2014-05-28,128.17,130.17,127.35,129.76,252772,0
2014-05-29,129.76,130.2,127.92,128.27,261820,0
2014-05-30,128.32,130,127.23,129.17,768388,0
2014-06-02,129.41,130.48,129.16,130.06,499778,0
2014-06-03,129.99,130.56,128.77,129.62,391192,0
2014-06-04,129.45,129.53,128.44,129.27,322834,0
2014-06-05,130.03,130.03,129.3,129.83,360809,0
2014-06-06,130.6,130.63,128.94,129.58,220635,0
2014-06-09,129.78,130.21,128.95,129.94,254355,0
2014-06-10,129.66,130.34,129.08,130.34,465599,0
2014-06-11,129.52,130.5,128.93,129.77,402968,0
2014-06-12,129.53,130.08,128.72,130.08,326320,0
2014-06-13,130.05,130.2,128.9,129.29,134076,0
2014-06-16,129.19,129.39,128.6,129.37,217603,0
2014-06-17,129.02,130.23,127.29,127.49,330662,0
2014-06-18,127.5,128.81,126.6,128.79,390028,0
2014-06-19,129.12,130.2,128.56,128.8,408503,0
2014-06-20,128.56,129.94,127.13,128.68,446396,0
2014-06-23,128.86,129.95,128.71,129.86,323660,0
2014-06-24,130,130.41,128.02,128.28,414339,0
2014-06-25,128.15,129.5,126.82,128.98,256903,0
2014-06-26,129.13,130.23,128.17,129.5,247448,0
2014-06-27,129.59,129.62,128.41,129.14,178733,0
2014-06-30,129.39,129.78,128,128.53,226677,0
2014-07-01,128.53,129.99,128.53,129.86,271937,0
2014-07-02,129.58,130.36,128.87,129.6,427496,0
2014-07-03,129.48,129.89,129.07,129.37,191711,0
2014-07-07,128.65,129.89,128,129.63,264051,0
2014-07-08,129.71,130.38,129.26,129.52,285267,0
2014-07-09,129.84,130.52,126.54,127.62,260868,0
2014-07-10,126.54,126.99,124.52,124.68,353485,0
2014-07-11,124.67,125.38,123.47,123.99,511252,0
2014-07-14,124.67,125.37,123.91,124.54,363579,0
2014-07-15,123.34,124.3,121.84,122.6,467342,0
2014-07-16,123.01,124.25,122.05,122.31,326688,0
2014-07-17,121.68,124.35,121.43,123.27,508399,0
2014-07-18,123.82,126,123.82,124.82,340971,0
2014-07-21,124.18,125.15,123.94,124.86,115979,0
2014-07-22,125.66,125.66,124.18,124.62,484192,0
2014-07-23,124.49,126.58,124.25,126.36,357309,0
2014-07-24,126.46,127.46,125.72,126.14,265758,0
2014-07-25,125.61,126.52,125.24,126.13,274009,0
2014-07-28,126.31,126.31,124.4,125.03,203328,0
2014-07-29,125.15,125.61,124.34,124.65,200723,0
2014-07-30,124.74,125.39,123.32,123.6,481021,0
2014-07-31,122.61,123.57,121.52,122.28,457590,0
2014-08-01,122.23,123.65,122.23,123.33,280272,0
2014-08-04,123.93,125.2,123.77,124.81,323533,0
2014-08-05,124.41,124.98,124,124.04,236131,0
2014-08-06,123.52,124.24,122.71,123.19,330862,0
2014-08-07,123.63,124.28,122.36,122.76,402293,0
2014-08-08,122.76,126.58,122.76,126.37,292038,0
2014-08-11,126.26,130.61,125.86,127.68,432235,0
2014-08-12,127.79,128.7,127.27,128.34,289537,0
2014-08-13,128.68,129.47,128.31,128.69,404263,0
2014-08-14,128.9,129.6,127.46,127.84,212844,0
2014-08-15,128.55,129.14,125.91,126.82,256725,0
2014-08-18,127.31,128.98,126.86,128.98,205818,0
2014-08-19,128.8,129.71,126.07,126.41,305195,0
2014-08-20,126.05,128.1,125.25,128.04,260408,0
2014-08-21,127.71,129.01,126.82,128.25,248200,0
2014-08-22,128.46,129.09,127.48,128.04,242102,0
2014-08-25,128.59,129.32,127.46,128.06,184085,0
2014-08-26,128.09,128.39,125.48,125.76,229278,0
2014-08-27,125.88,126.81,125.14,126.69,374356,0
2014-08-28,126.69,127.02,125.55,126.71,106137,0
2014-08-29,126.98,128.19,126.7,128.19,148253,0
2014-09-02,128.31,130.39,128.31,130.27,381468,0
2014-09-03,130.62,132.38,130.56,131.47,283243,0
2014-09-04,131.34,132.46,128.68,129.43,136314,0
2014-09-05,129.65,130.99,129.61,130.58,210404,0
2014-09-08,130.36,131.55,129.27,129.77,205771,0
2014-09-09,129.41,130.23,127.7,128.04,197691,0
2014-09-10,128.03,128.45,126.22,127,243144,0
2014-09-11,126.91,127.47,126.46,126.48,262551,0
2014-09-12,126.47,126.8,125.18,126.5,326229,0
2014-09-15,126.57,127.85,126.57,127.69,224849,0
2014-09-16,127.63,129.48,126.98,128.12,195009,0
2014-09-17,128.12,128.77,127.34,127.8,584858,0
2014-09-18,128.34,129.17,127.71,128.41,246290,0
2014-09-19,128.69,129,128.31,128.56,344534,0
2014-09-22,128.37,128.43,126.4,126.5,436654,0
2014-09-23,125.92,127,124.56,124.56,554724,0
2014-09-24,124.9,128.21,124.87,127.74,235664,0
2014-09-25,126.14,127.02,124.81,125.36,334801,0
2014-09-26,126.42,127.13,124.55,127,390600,0
2014-09-29,125.53,125.65,124.73,125.39,212682,0
2014-09-30,125.52,126.91,124.5,126.8,380944,0
2014-10-01,126.17,127.1,124.61,125.88,266509,0
2014-10-02,125.84,125.84,123.53,124.8,566368,0
2014-10-03,125.19,125.91,124.06,125.71,496037,0
2014-10-06,126.43,129.32,125.85,126.24,404634,0
2014-10-07,125.94,127.33,124.94,124.97,367442,0
2014-10-08,126.02,128.8,124.91,128.74,390395,0
2014-10-09,128.5,128.95,126.81,128.06,274698,0
2014-10-10,128.03,128.05,123.98,123.99,338549,0
2014-10-13,124.18,125.66,123.81,124,225421,0
2014-10-14,125.13,125.76,122.96,123.99,233277,0
2014-10-15,122.57,123.47,121.59,123.07,499381,0
2014-10-16,121.75,126.06,121.14,124.82,366673,0
2014-10-17,126.69,126.94,124.46,125.03,287692,0
2014-10-20,125.06,125.96,124.86,125.31,219583,0
2014-10-21,125.74,126.89,125.65,126.49,196578,0
2014-10-22,126.28,127.81,125.24,126.17,171397,0
2014-10-23,126.44,127.37,123.59,123.75,268623,0
2014-10-24,123.87,125.37,123.87,125.37,275625,0
2014-10-27,124.4,124.55,123.58,124.52,291319,0
2014-10-28,124.85,125.71,123.99,125.56,321420,0
2014-10-29,125.96,127.63,125.64,127.48,234541,0
2014-10-30,127.46,130.47,127.46,130.23,351324,0
2014-10-31,130.68,133.28,130.62,133.09,437944,0
2014-11-03,132.57,133.58,131.62,132.76,212631,0
2014-11-04,133.33,133.9,132.36,133.75,263622,0
2014-11-05,133.86,134.37,132.83,133.68,291276,0
2014-11-06,133.7,134.15,132.89,133.97,365899,0
2014-11-07,134.49,135.86,133,134.07,518625,0
2014-11-10,134.39,134.39,131.69,132.23,281360,0
2014-11-11,132.65,134.64,131.54,133.11,298820,0
2014-11-12,133.01,135.04,132.58,133.8,410025,0
2014-11-13,134.01,134.4,132.01,132.47,135853,0
2014-11-14,132.82,132.82,131.11,131.75,158041,0
2014-11-17,131.44,132.76,131.35,132.27,151014,0
2014-11-18,132.57,134.07,131.43,133.16,210532,0
2014-11-19,133.16,133.85,130.94,131.92,238429,0
2014-11-20,132.15,133.89,131.72,133.55,198466,0
2014-11-21,134.74,138.04,134,138.04,370942,0
2014-11-24,138.94,139.96,137.94,138.72,290301,0
2014-11-25,138.44,139.55,137.78,138.31,374379,0
2014-11-26,138.93,140.28,138.39,139.92,247468,0
2014-11-28,139.1,139.9,136.9,136.95,247596,0
2014-12-01,136.14,137.1,134.88,136.07,363330,0
2014-12-02,136.22,138.77,135.73,138.48,231739,0
2014-12-03,138.9,140.69,138.81,140.51,284575,0
2014-12-04,139.02,140.14,137.19,139.59,297226,0
2014-12-05,140.37,140.61,138.95,139.53,190323,0
2014-12-08,139.6,141.24,138.78,139.55,208913,0
2014-12-09,138.13,140.22,138.12,139.95,197976,0
2014-12-10,139.74,140.48,134.8,135.24,342498,0
2014-12-11,134.88,135.44,130.62,132.23,669473,0
2014-12-12,131.93,132.03,127.12,127.18,356070,0
2014-12-15,127.71,128.38,124,125.95,411023,0
2014-12-16,124.57,126.22,122.78,125.32,589969,0
2014-12-17,125.74,131.52,125.38,131.12,549685,0
2014-12-18,133.18,134.77,132.09,134.39,435126,0
2014-12-19,134.77,134.96,131.32,131.52,315618,0
2014-12-22,132.08,132.67,130.14,132.04,184982,0
2014-12-23,132.17,134.7,131.09,133.64,168818,0
2014-12-24,133.49,133.96,131.96,132.56,53190,0
2014-12-26,133.35,135.17,133.01,133.64,114706,0
2014-12-29,133.99,135.69,133.99,134.45,166475,0
2014-12-30,133.65,134.54,132.76,132.93,119560,0
2014-12-31,133.49,133.54,131.86,132.42,92035,0
2015-01-02,132.76,132.76,129.59,131.73,167589,0
2015-01-05,130.8,130.8,127.82,128.14,290766,0
2015-01-06,128.65,129.4,127.13,127.95,249396,0
2015-01-07,129.36,129.37,127.1,128.56,310803,0
2015-01-08,129.35,130.54,128.15,129.76,342019,0
2015-01-09,129.84,130.62,128.17,128.3,227963,0
2015-01-12,127.65,128.07,125.07,125.28,293862,0
2015-01-13,126.63,126.79,122.47,125.33,425363,0
2015-01-14,123.09,123.99,120.29,121.13,1335586,0
2015-01-15,121.88,123.38,119.35,121.48,593011,0
2015-01-16,121.87,123.08,120.15,120.35,570853,0
2015-01-20,121.07,121.16,119.07,120.39,1080848,0
2015-01-21,120.7,121.76,120.6,121.24,640699,0
2015-01-22,121.64,123.31,121.64,123.29,467042,0
2015-01-23,122.36,124.69,122.28,123.83,705936,0
2015-01-26,123.44,126.73,123.42,125.99,387042,0
2015-01-27,124.27,126.32,124.05,125.45,227139,0
2015-01-28,125.59,125.59,121.51,121.63,554057,0
2015-01-29,121.69,122.44,120.29,120.9,447963,0
2015-01-30,119.86,120.68,118.61,119.14,378723,0
2015-02-02,118.98,122.31,118.87,121.84,326451,0
2015-02-03,122.8,127.08,122.45,125.9,399097,0
2015-02-04,125.27,126.53,124.67,125.68,424822,0
2015-02-05,125.65,127.97,125.65,127.21,309249,0
2015-02-06,127.65,127.8,124.47,124.94,360173,0
2015-02-09,125.02,127.77,124.05,127.31,370852,0
2015-02-10,127.31,128.46,121.55,122.96,916203,0
2015-02-11,122.03,123.71,121.26,123.35,404212,0
2015-02-12,124.16,125.86,123.24,124.27,348438,0
2015-02-13,123.96,125.7,123.88,124.44,261071,0
2015-02-17,124.55,126.13,123.46,126.13,287274,0
2015-02-18,125.7,125.7,123.14,123.49,335452,0
2015-02-19,122.64,124.18,122.32,122.91,453576,0
2015-02-20,122.8,123.94,122.48,123.44,176626,0
2015-02-23,123.66,123.66,121.45,122.67,333624,0
2015-02-24,122.23,123.06,121.69,122.16,273472,0
2015-02-25,121.8,123.13,121.8,122.1,230056,0
2015-02-26,121.57,122.42,120.73,121.35,328449,0
2015-02-27,121.4,123.13,120.02,120.05,264735,0
2015-03-02,118.54,121.13,118.54,120.91,281730,0
2015-03-03,120.9,123.52,120.52,123.4,498866,0
2015-03-04,123.36,124,122.02,122.95,245441,0
2015-03-05,122.61,124,122.38,123.47,198022,0
2015-03-06,122.47,123.73,119.93,120.01,360601,0
2015-03-09,120.53,121.26,118.43,119.32,313546,0
2015-03-10,118.53,118.93,116.22,116.24,300239,0
2015-03-11,116.84,117.11,115.07,115.54,545074,0
2015-03-12,116.36,117.44,115.75,116.76,292013,0
2015-03-13,116.11,116.11,113.6,114.82,221489,0
2015-03-16,115.86,116.52,113.91,114.02,299392,0
2015-03-17,114.15,114.15,110.97,113.34,561042,0
2015-03-18,112.95,115.84,112.12,115.67,331690,0
2015-03-19,115.24,115.89,114.17,115.03,271569,0
2015-03-20,115.8,116.55,114.82,114.91,394109,0
2015-03-23,115.1,116.22,114.17,114.22,225724,0
2015-03-24,113.91,115.56,113.91,114.9,309916,0
2015-03-25,115.63,116.73,114.22,114.48,321527,0
2015-03-26,113.94,114.04,110.99,111.99,594187,0
2015-03-27,111.68,114.86,110.84,114.54,440197,0
2015-03-30,115.73,117.37,114.58,116.42,299513,0
2015-03-31,116.37,117.65,115.49,116.25,396999,0
2015-04-01,119.97,121.31,118.29,121.27,593825,0
2015-04-02,120.96,124.82,120.96,124.73,499955,0
2015-04-06,124.25,125.61,123.94,124,343424,0
2015-04-07,123.61,125.25,123.23,123.27,214953,0
2015-04-08,123.92,124.96,123.17,123.94,382374,0
2015-04-09,123.63,125.69,123.38,125.55,242979,0
2015-04-10,125.03,125.7,124.06,124.59,183991,0
2015-04-13,124.71,124.71,122.9,123.24,152538,0
2015-04-14,123.7,124.7,122.99,124.06,243143,0
2015-04-15,124.42,125.8,123.47,124.84,203613,0
2015-04-16,124.7,126.87,124.6,125.44,361016,0
2015-04-17,125.41,126.64,123.02,125.11,348011,0
2015-04-20,125.61,126.96,124.31,124.5,193083,0
2015-04-21,124.63,125.15,124.34,125,305815,0
2015-04-22,125.55,125.92,124.05,125.23,312509,0
2015-04-23,124.67,126.78,124.41,126.2,381155,0
2015-04-24,126.61,127.57,125.63,126.27,401390,0
2015-04-27,126.41,127.77,125.94,127.22,467591,0
2015-04-28,127.67,128.99,126.56,127.63,380082,0
2015-04-29,126.28,127.79,126.28,126.86,345150,0
2015-04-30,127.03,129.47,125.92,127.95,539364,0
2015-05-01,128.62,129.71,127.89,129.17,236777,0
2015-05-04,129.51,131.72,128.79,131.11,404761,0
2015-05-05,131.35,132.43,129.97,130.24,400946,0
2015-05-06,130.84,131.29,128.96,129.81,288998,0
2015-05-07,129.48,129.48,127.64,128.46,497801,0
2015-05-08,130.33,130.84,126.93,127.13,484283,0
2015-05-11,127.49,130.53,127.19,129.36,393078,0
2015-05-12,129.11,130.2,127.11,127.78,749380,0
2015-05-13,128.67,129.91,127.72,128,414060,0
2015-05-14,128.65,128.69,126.89,126.91,321425,0
2015-05-15,127.25,128.07,125.9,126.14,412844,0
2015-05-18,125.77,126.13,122.48,122.88,719115,0
2015-05-19,123.17,123.17,121.19,122.61,342771,0
2015-05-20,122.95,124.56,122.27,122.28,363033,0
2015-05-21,121.66,122.66,121.4,121.91,219965,0
2015-05-22,121.48,123.42,121.48,123.06,306641,0
2015-05-26,122.31,122.93,119.82,120.29,368803,0
2015-05-27,119.58,120.08,118.1,118.24,457219,0
2015-05-28,117.94,118.99,117.48,118.89,293349,0
2015-05-29,118.63,119.81,117.76,118.38,466757,0
2015-06-01,119.25,119.34,117.74,118.83,253757,0
2015-06-02,119.22,121.43,119.22,120.62,373120,0
2015-06-03,120.8,121.18,119.38,119.69,219847,0
2015-06-04,118.75,118.97,117.47,118.01,237849,0
2015-06-05,117.75,118.45,117.43,117.65,203274,0
2015-06-08,117.76,119.36,117.57,117.73,304614,0
2015-06-09,117.74,118.22,116.53,116.67,307247,0
2015-06-10,117.47,117.99,116.16,116.28,336639,0
2015-06-11,115.99,116.71,114.91,115.61,526225,0
2015-06-12,114.91,116.18,114.09,115.91,455431,0
2015-06-15,114.91,115.85,113.97,114.57,353733,0
2015-06-16,114.91,114.93,114.07,114.51,471882,0
2015-06-17,115.18,115.42,113.66,114.7,621865,0
2015-06-18,115.04,116.29,114.17,115.93,312483,0
2015-06-19,115.26,115.75,114.58,115.57,356476,0
2015-06-22,116.28,117.82,115.81,117.47,281246,0
2015-06-23,117.72,118.83,117.32,118.35,361706,0
2015-06-24,118.01,119.86,118.01,119.41,604101,0
2015-06-25,119.36,120.5,118.54,119.14,598378,0
2015-06-26,119.6,120.78,118.89,120.63,431824,0
2015-06-29,119.31,119.51,116.75,117.12,258713,0
2015-06-30,117.55,118.65,116.28,116.52,368791,0
2015-07-01,117.3,118.83,116.72,117.54,280888,0
2015-07-02,117.07,117.85,116.71,116.96,193975,0
2015-07-06,115.43,116.74,114.7,115.63,221397,0
2015-07-07,115.3,115.76,113.6,115.43,192426,0
2015-07-08,114.87,115.13,113.8,113.94,189921,0
2015-07-09,114.41,115.91,114.24,115.06,245479,0
2015-07-10,115.75,117.24,114.63,117.06,246910,0
2015-07-13,117.97,119.26,116.78,118.93,299011,0
2015-07-14,118.43,118.57,116.8,117.75,207054,0
2015-07-15,117.51,118.59,116.4,116.55,198324,0
2015-07-16,117.75,118.35,116.07,116.39,184676,0
2015-07-17,116.53,116.53,114.08,114.91,193498,0
2015-07-20,114.78,115.88,114.17,114.94,205063,0
2015-07-21,114.91,116.22,114.12,114.33,257043,0
2015-07-22,114.08,114.78,112.95,113.32,232245,0
2015-07-23,113.4,113.82,111.88,111.92,244883,0
2015-07-24,111.29,111.92,110.27,110.54,283988,0
2015-07-27,110.24,110.92,109.05,109.19,349203,0
2015-07-28,110.05,110.79,108.45,109.51,319756,0
2015-07-29,109.9,110.23,109.09,109.18,393674,0
2015-07-30,109.25,110.49,108.38,110.16,227953,0
2015-07-31,110.76,110.94,109.64,110.63,268012,0
2015-08-03,110.42,111.37,109.83,110.24,216681,0
2015-08-04,110.34,111.85,109.96,110.49,222827,0
2015-08-05,111.36,112.56,110,110.12,265748,0
2015-08-06,109.62,110.39,109.35,109.92,237403,0
2015-08-07,109.83,110.68,108.72,108.95,199937,0
2015-08-10,109.51,111.15,109.18,110.54,364106,0
2015-08-11,109.61,110.72,106.79,107.26,535676,0
2015-08-12,106.33,106.34,103.59,104.41,573462,0
2015-08-13,104.22,104.66,103.22,103.56,341693,0
2015-08-14,102.33,103.15,94.626,97.722,2136590,0
2015-08-17,97.102,97.925,95.994,96.382,824664,0
2015-08-18,96.382,97.223,95.532,96.871,417636,0
2015-08-19,96.4,97.093,94.876,96.881,632476,0
2015-08-20,95.938,96.28,94.986,95.042,407026,0
2015-08-21,94.33,94.33,92.279,92.464,454476,0
2015-08-24,88.79,89.66,68.594,88.262,1014193,0
2015-08-25,90.973,90.973,86.258,86.318,1268292,0
2015-08-26,88.091,88.133,85.091,87.921,1091364,0
2015-08-27,89.157,94.127,88.167,93.277,871160,0
2015-08-28,92.741,94.016,92.288,93.915,543416,0
2015-08-31,92.963,93.887,91.834,92.251,657752,0
2015-09-01,90.188,91.322,88.619,89.856,419901,0
2015-09-02,91.169,91.527,89.532,90.648,453643,0
2015-09-03,90.777,93.12,90.777,91.092,280054,0
2015-09-04,90.026,91.279,89.702,90.077,243929,0
2015-09-08,91.8,92.871,89.753,91.032,374479,0
2015-09-09,92.168,93.314,89.609,89.66,499186,0
2015-09-10,89.966,91.348,89.165,90.555,403477,0
2015-09-11,91.084,93.111,90.043,93,787346,0
2015-09-14,92.76,93.268,91.893,92.898,211979,0
2015-09-15,92.944,93.684,90.598,91.518,591583,0
2015-09-16,92.039,92.316,91.16,92.27,824544,0
2015-09-17,92.178,92.944,90.614,91.245,653821,0
2015-09-18,89.557,91.544,89.242,90.64,788897,0
2015-09-21,91.364,91.876,90.197,90.981,425624,0
2015-09-22,89.745,89.796,88.227,88.738,413345,0
2015-09-23,88.738,89.327,86.983,87.844,638319,0
2015-09-24,86.744,87.733,85.797,87.443,434342,0
2015-09-25,89.063,89.327,85.056,85.388,954020,0
2015-09-28,84.732,86.045,83.977,84.463,852539,0
2015-09-29,84.564,87.205,84.246,87.119,852919,0
2015-09-30,88.108,89.455,88.048,89.208,675993,0
2015-10-01,92.279,92.963,88.167,88.653,859833,0
2015-10-02,87.162,89.549,84.179,89.446,766244,0
2015-10-05,90.128,93.748,89.728,93.573,489226,0
2015-10-06,93.804,95.615,93.711,93.989,343719,0
2015-10-07,95.07,97.444,95.07,96.336,478679,0
2015-10-08,95.606,96.973,94.58,96.788,343838,0
2015-10-09,97.5,98.294,96.825,97.989,503597,0
2015-10-12,97.999,98.738,95.43,95.92,330685,0
2015-10-13,95.06,96.714,94.857,96.557,474149,0
2015-10-14,96.64,97.158,95.8,96.049,277789,0
2015-10-15,96.409,96.964,94.617,96.206,430870,0
2015-10-16,96.557,96.557,94.94,95.938,363987,0
2015-10-19,95.356,96.003,94.82,95.735,398024,0
2015-10-20,95.439,96.585,95.273,96.456,333984,0
2015-10-21,96.234,96.761,93.536,93.647,356476,0
2015-10-22,94.635,97.176,94.635,96.021,424076,0
2015-10-23,96.964,97.712,95.495,95.781,255375,0
2015-10-26,95.661,97.121,95.504,96.271,306879,0
2015-10-27,95.476,95.892,94.349,95.199,328459,0
2015-10-28,94.903,96.095,94.598,95.726,691372,0
2015-10-29,94.968,96.077,94.968,95.458,260740,0
2015-10-30,95.097,95.485,94.072,94.931,262648,0
2015-11-02,94.986,96.289,94.358,95.975,312291,0
2015-11-03,95.504,97.139,95.208,96.53,315343,0
2015-11-04,96.114,97.472,95.282,95.606,380365,0
2015-11-05,95.883,96.354,95.116,95.412,409888,0
2015-11-06,96.613,99.8,94.672,95.615,646545,0
2015-11-09,95.402,95.55,93.628,93.998,575066,0
2015-11-10,93.942,94.774,92.787,94.645,462703,0
2015-11-11,95.051,97.25,95.014,96.446,626397,0
2015-11-12,95.689,97.102,93.434,93.517,377698,0
2015-11-13,93.046,93.517,91.604,91.956,698526,0
2015-11-16,91.927,94.257,91.399,94.026,425624,0
2015-11-17,94.802,95.06,92.981,93.148,492509,0
2015-11-18,93.323,93.961,92.843,93.85,570720,0
2015-11-19,93.702,94.099,92.298,93.185,378413,0
2015-11-20,93.721,93.97,92.944,93.831,190399,0
2015-11-23,93.628,94.229,92.944,93.074,212217,0
2015-11-24,92.094,94.524,92.094,94.441,450542,0
2015-11-25,94.127,94.746,91.475,91.671,332869,0
2015-11-27,91.697,92.981,88.381,89.029,223066,0
2015-11-30,88.645,89.984,87.255,88.585,1254700,0
2015-12-01,89.25,90.239,88.091,89.898,560594,0
2015-12-02,89.668,90.017,86.778,87.596,573127,0
2015-12-03,88.074,88.671,86.343,86.744,366174,0
2015-12-04,86.523,89.259,86.122,89.037,564997,0
2015-12-07,88.552,89.557,87.895,88.884,469975,0
2015-12-08,87.946,88.304,86.156,86.991,377984,0
2015-12-09,86.471,89.2,86.027,86.667,490959,0
2015-12-10,86.343,86.761,84.38,84.64,361125,0
2015-12-11,83.625,84.631,82.979,83.03,619243,0
2015-12-14,83.004,83.877,81.922,82.401,359862,0
2015-12-15,83.458,85.261,83.458,83.826,477845,0
2015-12-16,85.03,85.21,82.794,85.15,746692,0
2015-12-17,85.567,86.113,84.894,85.883,358383,0
2015-12-18,85.133,85.636,80.614,80.639,647260,0
2015-12-21,81.36,82.56,79.951,81.369,588365,0
2015-12-22,81.646,82.216,80.815,81.847,344329,0
2015-12-23,82.694,83.751,82.694,83.272,272424,0
2015-12-24,83.424,84.699,83.181,83.86,96075,0
2015-12-28,83.6,84.02,82.049,82.887,144663,0
2015-12-29,83.331,84.144,82.686,83.44,179483,0
2015-12-30,82.903,83.172,81.687,81.747,305629,0
2015-12-31,81.033,82.429,80.69,81.629,191616,0
2016-01-04,80.069,81.436,79.037,79.431,602541,0
2016-01-05,79.457,80.119,78.282,79.423,377187,0
2016-01-06,78.836,79.826,78.223,78.4,601341,0
2016-01-07,76.739,77.787,75.288,75.288,595734,0
2016-01-08,75.565,76.529,74.86,75.052,486282,0
2016-01-11,75.876,75.876,73.651,74.138,302010,0
2016-01-12,75.086,76.848,74.852,76.655,577142,0
2016-01-13,77.318,77.88,74.198,74.617,550530,0
2016-01-14,74.759,75.607,73.988,75.389,462881,0
2016-01-15,73.165,74.113,72.872,73.4,368467,0
2016-01-19,74.231,74.416,73.107,73.468,377339,0
2016-01-20,72.075,74.407,71.061,73.904,410656,0
2016-01-21,73.636,74.793,72.797,73.066,415627,0
2016-01-22,74.525,76.538,73.929,76.403,411576,0
2016-01-25,76.461,76.621,74.759,75.716,406324,0
2016-01-26,76.059,76.915,74.986,76.806,310088,0
2016-01-27,77.176,79.985,76.395,79.154,446970,0
2016-01-28,79.876,83.349,79.876,82.182,596713,0
2016-01-29,82.769,85.022,82.769,85.014,562054,0
2016-02-01,84.061,85.311,83.222,84.911,499615,0
2016-02-02,83.272,83.349,81.083,81.402,421382,0
2016-02-03,82.358,82.702,79.834,82.191,597653,0
2016-02-04,82.191,84.699,82.191,83.893,635414,0
2016-02-05,83.834,83.834,82.401,83.281,300412,0
2016-02-08,82.761,82.761,81.05,81.839,421707,0
2016-02-09,81.327,83.181,77.913,82.611,973913,0
2016-02-10,83.349,87.912,82.321,87.409,737460,0
2016-02-11,84.894,88.764,84.036,88.219,698885,0
2016-02-12,89.958,94.931,89.958,92.889,777003,0
2016-02-16,93.092,94.062,92.104,92.556,515234,0
2016-02-17,93.628,95.365,92.917,94.866,693713,0
2016-02-18,94.497,95.356,93.074,93.092,601419,0
2016-02-19,92.63,94.737,92.344,94.737,357915,0
2016-02-22,97.278,99.9,96.16,96.899,654293,0
2016-02-23,96.28,97.223,95.199,96.871,434549,0
2016-02-24,95.827,98.83,94.728,98.655,480464,0
2016-02-25,98.599,100.28,97.86,100.25,535820,0
2016-02-26,101.22,101.41,98.516,99.468,712014,0
2016-02-29,100.24,100.7,98.174,98.341,518205,0
2016-03-01,99.163,100.75,98.535,100.55,725741,0
2016-03-02,100.77,105.94,99.95,105.64,489068,0
2016-03-03,105.27,107.18,104.92,107.07,417982,0
2016-03-04,108.1,108.81,106.98,108.8,448109,0
2016-03-07,108.23,108.91,106.64,107.18,515377,0
2016-03-08,106.52,106.86,104.77,105.09,525146,0
2016-03-09,105.86,109.13,105.46,108.39,528400,0
2016-03-10,108.97,109.33,105.19,108.14,605389,0
2016-03-11,109.04,109.1,107.4,108.57,428448,0
2016-03-14,108.21,109.13,107.58,108.52,292078,0
2016-03-15,107.36,108.72,105.67,106.66,326151,0
2016-03-16,105.69,106.84,104.83,106.4,578570,0
2016-03-17,106.63,112.72,106.32,111.66,651698,0
2016-03-18,111.95,113.13,111.61,112.47,838241,0
2016-03-21,112.39,112.39,110.12,110.34,917016,0
2016-03-22,109.38,109.7,107.3,107.4,561730,0
2016-03-23,106.96,107.29,105.28,106.17,577432,0
2016-03-24,105.4,105.4,102.97,104,438291,0
2016-03-28,103.97,104.32,103.22,103.91,408011,0
2016-03-29,103.24,106.68,102.55,106.6,448521,0
2016-03-30,107.3,110.2,107.3,109.96,385855,0
2016-03-31,109.49,110.12,108.62,109.89,515919,0
2016-04-01,108.94,109.71,106.99,107.36,532824,0
2016-04-04,106.67,107.7,105.49,107.55,593862,0
2016-04-05,106.41,106.41,104.16,105.75,438556,0
2016-04-06,105.47,105.71,103.49,104.55,551374,0
2016-04-07,103.61,104.1,102.25,102.99,653032,0
2016-04-08,104.23,105.58,101.81,105.36,954733,0
2016-04-11,109.05,118.79,109.05,116.09,1357013,0
2016-04-12,115.75,121.63,115.29,121.33,954521,0
2016-04-13,122.2,124.09,119.74,120.41,618836,0
2016-04-14,117.8,121.06,117.8,119.65,640149,0
2016-04-15,119.55,120.48,117.79,118.41,404487,0
2016-04-18,117.65,119.75,116.49,119.07,553876,0
2016-04-19,119.2,122,118.69,122,649169,0
2016-04-20,121.05,122.76,120.66,122.51,467829,0
2016-04-21,122.62,123.14,121.93,122.47,362354,0
2016-04-22,121.99,122.89,121.04,121.42,265320,0
2016-04-25,120.78,121.44,118.9,120.49,413645,0
2016-04-26,121.66,122.66,120.8,122.53,362895,0
2016-04-27,123.27,124.16,122.77,123.96,597969,0
2016-04-28,121.83,124.27,121.83,123.91,424952,0
2016-04-29,123.83,124.57,122.96,123.97,379705,0
2016-05-02,124.05,124.77,123.1,123.6,250215,0
2016-05-03,121.9,122.47,118.68,119.12,423432,0
2016-05-04,118.64,118.64,114.64,115.63,1223985,0
2016-05-05,116.81,117.74,115.57,116.51,543067,0
2016-05-06,116.97,119.61,113.95,119.37,443154,0
2016-05-09,118.65,119.16,116.61,117.32,430829,0
2016-05-10,118.49,122.85,117.37,121.29,711100,0
2016-05-11,121.6,123.45,120.52,121.99,386246,0
2016-05-12,122.41,123.88,120.98,122.36,322269,0
2016-05-13,122.63,130.63,121.64,123.23,828216,0
2016-05-16,123.42,127.46,122.95,125.26,598626,0
2016-05-17,124.56,126.32,123.77,125,336391,0
2016-05-18,124.66,126.01,122.77,123.5,405448,0
2016-05-19,122.94,122.94,117.65,119.08,624455,0
2016-05-20,120.2,120.41,118.59,118.93,311440,0
2016-05-23,118.38,121.57,117.23,120.18,265077,0
2016-05-24,121.63,121.63,120.15,120.34,273822,0
2016-05-25,121.78,123.07,120.69,122.82,265124,0
2016-05-26,123.49,124.34,123.26,124.02,383336,0
2016-05-27,123.6,123.78,120.75,121.38,292189,0
2016-05-31,121.38,122.38,119.2,119.53,719483,0
2016-06-01,118.93,122.12,118.76,121.94,358024,0
2016-06-02,121.18,123.81,120.98,123.46,240507,0
2016-06-03,123.58,127.98,123.58,127.66,601252,0
2016-06-06,128.77,130.44,127.71,128.44,426456,0
2016-06-07,129.38,130.33,128.28,130.03,387060,0
2016-06-08,130.86,133.75,130.05,130.26,388547,0
2016-06-09,129.31,132.13,128.62,131.76,367398,0
2016-06-10,130.28,130.76,124.88,125.48,487773,0
2016-06-13,123.72,124.5,121.89,123.74,345958,0
2016-06-14,123.82,124.3,122.81,122.96,411422,0
2016-06-15,124.16,128.04,122.63,126.52,393977,0
2016-06-16,125.02,127.88,124.16,127.84,335317,0
2016-06-17,127.9,131.26,127.9,128.79,413644,0
2016-06-20,130.44,132.17,129.19,129.44,387648,0
2016-06-21,129.38,130.26,127.82,129.3,199051,0
2016-06-22,130.25,130.25,128.18,128.95,270722,0
2016-06-23,131.36,131.36,128.99,130.38,300494,0
2016-06-24,120.3,127.96,120.18,124.77,408224,0
2016-06-27,129.91,129.91,120.25,122.98,509335,0
2016-06-28,125.03,127.86,124.32,127.24,463751,0
2016-06-29,129.62,131.87,128.98,129.77,351930,0
2016-06-30,131.09,132.65,129.31,131.57,614468,0
2016-07-01,131.98,132.26,130.67,131.22,421704,0
2016-07-05,129.96,131.07,127.46,128.13,340992,0
2016-07-06,127.46,128.31,126,128.17,283923,0
2016-07-07,129.44,130,127.83,128.05,287171,0
2016-07-08,128.84,133.8,128.84,133.28,354234,0
2016-07-11,135.83,135.83,133.41,134.35,255881,0
2016-07-12,135.73,136.48,131.91,132.33,525651,0
2016-07-13,132.33,135.72,131.57,134.8,372995,0
2016-07-14,135.46,136.37,133.54,135.55,380601,0
2016-07-15,135.55,136.37,132.7,133.06,388350,0
2016-07-18,132.99,135.6,132.93,135.57,238159,0
2016-07-19,134.23,135.95,134.07,135.2,262162,0
2016-07-20,134.86,136.48,134.64,135.98,247540,0
2016-07-21,135.92,136.83,134.87,135.84,201644,0
2016-07-22,136.85,138.37,135.75,138.04,305642,0
2016-07-25,137.27,137.62,135.66,137.58,349642,0
2016-07-26,137.58,139.08,136.46,138.16,325257,0
2016-07-27,139.09,139.09,136.95,137.17,227306,0
2016-07-28,137.1,137.69,135.16,136.49,210881,0
2016-07-29,135.85,138.25,135.79,136.69,344423,0
2016-08-01,136.07,137.74,136.07,136.61,333283,0
2016-08-02,136.17,137.11,134.15,135.41,165311,0
2016-08-03,134.98,136.45,134.7,135.66,168209,0
2016-08-04,135.73,137.27,134.77,135.84,219279,0
2016-08-05,135.84,136.99,134.96,136.28,243951,0
2016-08-08,136.84,138.85,135.67,136.69,262955,0
2016-08-09,135.07,136.29,128.23,134.81,812276,0
2016-08-10,135.04,138.47,135.04,137.7,522887,0
2016-08-11,138.05,139.78,136.84,138.54,411459,0
2016-08-12,138.01,138.98,135.32,135.47,243316,0
2016-08-15,135.73,136.95,135.07,135.65,192200,0
2016-08-16,135.78,136.26,133.92,134.47,304583,0
2016-08-17,134.21,135.54,132.55,133.65,394999,0
2016-08-18,134.4,135.16,133.17,133.83,329931,0
2016-08-19,133.44,136.57,132.75,136.04,271221,0
2016-08-22,134.96,136.47,134.45,136.4,169172,0
2016-08-23,136.88,136.95,136.24,136.28,196733,0
2016-08-24,135.64,137.52,135.64,137.19,317507,0
2016-08-25,136.85,138.19,136.09,136.72,376011,0
2016-08-26,136.95,137.6,133.4,133.85,391064,0
2016-08-29,134.19,135.89,134.11,135.82,159488,0
2016-08-30,136.19,136.39,133.78,134.57,233765,0
2016-08-31,133.78,134.49,132.88,133.57,303043,0
2016-09-01,133.6,138.1,133.45,137.05,395949,0
2016-09-02,137.88,138.46,136.71,138.24,275375,0
2016-09-06,138.81,141.74,138.01,139.62,269506,0
2016-09-07,138.92,139.93,138.33,138.94,175612,0
2016-09-08,138.48,139.52,136.95,137.44,229582,0
2016-09-09,136.32,136.32,131.69,131.74,336085,0
2016-09-12,130.44,133.09,128.9,132.75,522297,0
2016-09-13,130.91,130.93,128.9,129.51,657305,0
2016-09-14,128.79,130.75,128.79,130.15,352533,0
2016-09-15,129.9,131.81,129.2,131.29,215917,0
2016-09-16,129.54,129.95,128.29,128.87,356531,0
2016-09-19,130.99,132.92,129.76,129.93,279416,0
2016-09-20,131.17,131.6,129.77,131.21,202408,0
2016-09-21,132.36,133.95,130.25,133.88,312193,0
2016-09-22,135.11,137.29,135.11,136.17,333920,0
2016-09-23,134.3,136.03,133.51,133.74,274599,0
2016-09-26,132.2,132.33,130.89,130.98,229895,0
2016-09-27,131.4,131.7,129.5,130.41,345055,0
2016-09-28,130.09,131.19,129.47,130.72,292856,0
2016-09-29,129.03,131.03,128.68,128.68,243059,0
2016-09-30,129.61,131.18,129.52,129.77,388507,0
2016-10-03,130.11,130.42,128.79,129.41,273667,0
2016-10-04,129.44,130.38,126.57,126.58,333280,0
2016-10-05,127.9,128.63,125.05,125.32,618697,0
2016-10-06,125.17,125.61,124.22,124.72,275294,0
2016-10-07,125.32,126.66,124.48,124.92,296215,0
2016-10-10,125.81,128.12,125.74,126.66,282547,0
2016-10-11,126.62,127.54,124.83,125.36,187801,0
2016-10-12,125.48,126.89,124.51,125.79,306634,0
2016-10-13,124.3,125.07,122.96,124.45,336730,0
2016-10-14,125.07,126.91,124.59,125.03,222543,0
2016-10-17,125.14,125.48,123.63,123.82,340164,0
2016-10-18,125.75,126.98,125.08,126.74,375112,0
2016-10-19,127.3,129.17,126.14,128.79,494634,0
2016-10-20,128.44,130.5,128.06,129.3,493050,0
2016-10-21,126.73,129.76,126.73,128.74,184015,0
2016-10-24,129.85,129.89,127.88,128.32,228693,0
2016-10-25,127.94,129.16,127.83,127.95,265530,0
2016-10-26,127.11,129.2,126.82,128.44,223294,0
2016-10-27,128.9,129.8,126.25,126.31,250954,0
2016-10-28,126.59,127.02,125.43,126.44,176786,0
2016-10-31,127.31,127.34,125.97,126.75,292281,0
2016-11-01,127.38,128.46,125.43,127.16,248396,0
2016-11-02,126.88,127.02,125.02,125.45,354134,0
2016-11-03,126,127.75,124.62,125.28,358058,0
2016-11-04,127.25,134.43,126.17,132.84,905977,0
2016-11-07,135.55,139.44,134.88,139.04,825556,0
2016-11-08,138.96,140.67,135.93,138.66,820299,0
2016-11-09,138.65,139.77,133.45,138.7,636117,0
2016-11-10,139.21,140.24,135.72,135.94,567748,0
2016-11-11,134.95,136.01,131.4,132.19,652139,0
2016-11-14,132.51,133.54,129.59,130.14,937796,0
2016-11-15,131.35,131.35,129.21,130.83,469908,0
2016-11-16,129.83,131.11,129.23,129.37,326073,0
2016-11-17,129.37,129.52,126.57,127.1,449258,0
2016-11-18,127.17,131.15,124.49,130.18,667478,0
2016-11-21,131.43,131.76,127.98,128.18,467400,0
2016-11-22,129,130.5,127.9,128.95,292919,0
2016-11-23,127.33,129.34,127.27,127.58,380665,0
2016-11-25,128.11,130.61,126.55,130.17,301266,0
2016-11-28,129.58,131.64,128.78,128.82,415381,0
2016-11-29,128.52,132,128.06,130.78,433992,0
2016-11-30,131.54,134.32,131.54,133.58,802142,0
2016-12-01,134.32,137.31,134.32,135.66,603884,0
2016-12-02,135.4,135.88,132.15,132.2,352010,0
2016-12-05,133.07,135.04,132.37,134.57,327909,0
2016-12-06,135.4,135.97,133.81,134.45,283195,0
2016-12-07,135.22,135.72,132.93,135.05,368363,0
2016-12-08,133.99,135.97,133.55,134.15,283790,0
2016-12-09,134.89,136.66,133.89,136.33,342169,0
2016-12-12,135.67,136.18,132.59,132.77,377711,0
2016-12-13,132.99,135.04,132.26,134.76,264678,0
2016-12-14,133.81,136.17,132.8,133.06,239132,0
2016-12-15,133.01,134.36,132.34,133.7,300544,0
2016-12-16,133.29,134.72,132.98,133.67,283802,0
2016-12-19,133.67,134.41,132.24,132.8,288878,0
2016-12-20,132.92,134.27,132.1,133.99,255574,0
2016-12-21,134.28,135.29,133.51,134.97,208433,0
2016-12-22,134.55,135.22,132.98,133.6,281946,0
2016-12-23,133.85,134.87,132.6,132.81,81767,0
2016-12-27,132.52,133.38,132.52,133.08,59812,0
2016-12-28,133.43,134.98,131.37,134.79,131978,0
2016-12-29,134.76,136.17,134.39,134.4,179634,0
2016-12-30,134.96,135.71,134.03,134.58,182941,0
2017-01-03,136.4,139.81,134.19,137.67,258893,0
2017-01-04,138.27,139.71,137.97,139.63,260111,0
2017-01-05,139.49,140.06,138.77,139.97,234258,0
2017-01-06,139.78,140.61,138.81,140.4,310378,0
2017-01-09,140.69,140.98,139.08,139.13,199281,0
2017-01-10,140.24,141.34,139.48,140.67,234305,0
2017-01-11,139.89,140.26,137.64,139.46,190769,0
2017-01-12,139.46,140.02,138.11,139.25,183296,0
2017-01-13,139.26,139.44,136.99,137.47,245566,0
2017-01-17,136.06,137.49,134.82,137.02,264637,0
2017-01-18,137.63,138.66,136.25,137.84,279288,0
2017-01-19,137.92,138.4,135.07,135.56,169986,0
2017-01-20,135.77,136.54,134.72,136.5,215470,0
2017-01-23,137.19,139.98,136.21,139.92,253399,0
2017-01-24,140.67,142.01,139.42,141.31,408286,0
2017-01-25,141,143.98,140.53,143.31,324757,0
2017-01-26,143.89,143.9,140.56,140.66,422166,0
2017-01-27,141.39,142.3,140.6,141.63,237413,0
2017-01-30,140.68,142.22,139.63,139.87,161688,0
2017-01-31,139.05,140.14,138.22,139.54,165425,0
2017-02-01,140.98,141.25,138.85,139.22,194995,0
2017-02-02,139.18,139.19,137.94,138.35,225878,0
2017-02-03,139.43,140.28,139,139.78,248614,0
2017-02-06,138.95,140.13,137.95,138.5,499054,0
2017-02-07,138.96,144.88,138.96,142.24,965224,0
2017-02-08,142.76,143.65,141.41,143.44,520865,0
2017-02-09,142.97,145.02,142.97,144.92,446337,0
2017-02-10,144.52,147.04,144.52,146.73,296419,0
2017-02-13,147.24,148.16,144.41,144.52,201161,0
2017-02-14,143.8,144.65,142.07,142.21,372399,0
2017-02-15,142.62,143.66,142.24,143.16,341434,0
2017-02-16,143.05,144.17,141.61,142.08,173315,0
2017-02-17,141.71,142.61,140.69,141.72,288918,0
2017-02-21,143.27,145.84,142.9,145.53,317485,0
2017-02-22,144.93,145.96,144.67,145.7,235555,0
2017-02-23,145.44,146.09,144.6,145.03,239829,0
2017-02-24,142.29,143.62,141.52,142.96,326212,0
2017-02-27,143.25,143.75,141.85,141.92,350180,0
2017-02-28,141.07,142.29,139.25,140.35,308209,0
2017-03-01,142.17,143.41,141.8,142.75,230434,0
2017-03-02,141.79,142.18,140.62,140.8,326323,0
2017-03-03,142.01,143.26,140.99,142.83,288244,0
2017-03-06,143.13,143.55,140.78,141.32,256581,0
2017-03-07,140.91,141.36,138.59,138.83,318871,0
2017-03-08,139,139,136.47,136.82,365620,0
2017-03-09,137.64,137.86,135.18,135.79,424450,0
2017-03-10,135.53,136.43,133.74,134.88,536472,0
2017-03-13,135.13,135.6,133.67,135,392071,0
2017-03-14,134.64,134.99,133.83,134.34,366070,0
2017-03-15,133.98,136.58,133.14,136.54,676588,0
2017-03-16,137.53,139.86,137.02,139.49,483493,0
2017-03-17,139.81,140.75,139.29,139.81,668176,0
2017-03-20,139.81,140.24,139.33,139.77,493945,0
2017-03-21,140.75,140.75,135.76,136.67,613930,0
2017-03-22,135.73,137.76,135.24,137.55,489358,0
2017-03-23,137.87,140.81,137.43,139.87,496523,0
2017-03-24,140.67,142.22,139.77,139.99,431471,0
2017-03-27,138.24,140.2,137.36,139.7,543691,0
2017-03-28,139.54,143.21,139.54,141.62,519162,0
2017-03-29,141.18,141.97,139.56,141.02,370323,0
2017-03-30,140.11,141.24,139.83,140.86,392976,0
2017-03-31,140.1,141.12,137.84,139.22,399416,0
2017-04-03,140.1,140.1,138.3,139.3,402684,0
2017-04-04,139.5,141.24,138.06,140.78,170041,0
2017-04-05,141.61,142.03,139.81,140.13,174371,0
2017-04-06,139.59,140.1,137.46,137.87,400468,0
2017-04-07,137.92,137.92,136.43,136.56,247803,0
2017-04-10,136.45,137.04,135.85,136.43,228786,0
2017-04-11,136.37,138.22,135.25,136.46,333354,0
2017-04-12,136.47,137.79,134.76,135.41,296579,0
2017-04-13,143.51,143.97,141.11,141.24,304728,0
2017-04-17,142.17,144.19,141.44,143.32,273001,0
2017-04-18,142.4,142.76,140.47,141.7,351569,0
2017-04-19,140.43,141.96,140.06,140.73,804105,0
2017-04-20,142.05,144.12,141.13,143.74,361443,0
2017-04-21,143.34,144.1,141.1,141.43,168808,0
2017-04-24,143.42,144.27,140.26,140.84,407384,0
2017-04-25,142.32,142.32,140.3,140.94,207200,0
2017-04-26,141.26,142.03,140.07,141.08,267027,0
2017-04-27,140.64,140.77,139.25,140.41,323874,0
2017-04-28,140.94,142.04,139.97,141.98,252982,0
2017-05-01,142.09,144.37,141.42,144.03,313085,0
2017-05-02,144.46,145.45,143.77,145.37,270441,0
2017-05-03,145.3,145.86,144.86,145.33,225080,0
2017-05-04,144.24,145.99,144.24,145.12,339191,0
2017-05-05,144.02,145.45,140.57,145.38,309945,0
2017-05-08,144.87,146.08,143.24,145.35,296894,0
2017-05-09,146.13,147.51,145.52,147.47,261210,0
2017-05-10,148.3,151.29,147.36,150.38,482052,0
2017-05-11,150.59,152.87,150,151.23,452380,0
2017-05-12,150.28,155.5,150.13,154.55,586889,0
2017-05-15,156.1,158.55,153.63,158.3,684072,0
2017-05-16,157.8,158.71,156.29,157.73,286716,0
2017-05-17,155.93,159.03,155.24,158.75,485625,0
2017-05-18,157.17,158.9,155.31,157.4,607874,0
2017-05-19,158.71,160.42,157.54,159.41,446307,0
2017-05-22,159.17,161.53,159.09,160.72,644951,0
2017-05-23,161.88,162.84,159.64,160,313862,0
2017-05-24,159.16,160.64,158.63,158.93,311455,0
2017-05-25,159.57,159.57,156.3,156.96,367811,0
2017-05-26,156.35,157.43,155.56,156.15,384015,0
2017-05-30,154.65,156.02,154.36,155,328452,0
2017-05-31,154.69,157.08,154.03,154.79,354831,0
2017-06-01,155.93,156.75,154.31,155.77,226384,0
2017-06-02,155.8,155.96,154.67,155.01,196294,0
2017-06-05,155.58,156.37,154.75,156.34,114492,0
2017-06-06,155.79,158.97,154.5,158.93,329751,0
2017-06-07,158.63,160.34,158.38,160.23,294370,0
2017-06-08,160.79,161.76,158.65,159.31,363681,0
2017-06-09,158.83,160.79,158.65,160.43,425884,0
2017-06-12,159.85,161.41,157.57,159.72,256724,0
2017-06-13,160.07,164.36,159.88,164.35,393927,0
2017-06-14,165.55,167.17,163.33,166.28,406937,0
2017-06-15,163.6,166,163.6,165.21,395144,0
2017-06-16,165.35,165.98,164.38,165,356612,0
2017-06-19,165.67,168.63,165.39,167.75,225532,0
2017-06-20,166.96,169.11,165.88,168.18,385385,0
2017-06-21,169.03,170.83,168.26,169.05,303846,0
2017-06-22,169.31,171.03,166.84,167.14,307686,0
2017-06-23,166.93,167.81,165.18,166.64,406459,0
2017-06-26,167.62,169.1,165.85,166.59,148435,0
2017-06-27,166.17,167.04,162.54,166.24,497905,0
2017-06-28,167.84,167.85,165.93,166.39,578031,0
2017-06-29,167.32,167.32,165.27,166.82,459215,0
2017-06-30,166.97,168.05,165.15,165.76,430184,0
2017-07-03,166.59,169.04,166.1,168.89,108861,0
2017-07-05,167.89,168.74,166.32,168.51,237518,0
2017-07-06,168.58,169.01,167.03,167.21,179458,0
2017-07-07,167.48,168.98,166,168.19,148113,0
2017-07-10,168.51,169.08,167.24,168.48,150436,0
2017-07-11,168.87,170.88,167.73,170.5,207366,0
2017-07-12,171.66,173.99,169.74,171.79,375976,0
2017-07-13,172.01,172.4,169.66,171.3,350642,0
2017-07-14,171.79,172.95,170.43,172.32,142034,0
2017-07-17,171.74,172.4,170.61,171.36,150356,0
2017-07-18,171.23,172.32,170.38,172.13,227351,0
2017-07-19,172.71,172.79,170.13,171.46,219813,0
2017-07-20,171.71,172.84,170.79,171.09,257679,0
2017-07-21,170.55,171.89,170.55,171.49,114362,0
2017-07-24,171.84,173.63,169.82,170.01,233600,0
2017-07-25,170.49,171.42,169.41,171.26,178614,0
2017-07-26,171.89,173.57,171.56,173.14,240525,0
2017-07-27,173.53,173.85,172.11,173.76,233868,0
2017-07-28,173.37,174.59,172.92,174.55,169419,0
2017-07-31,174.58,175.4,170.94,171.07,372941,0
2017-08-01,171.59,175.41,171.5,175.28,269464,0
2017-08-02,174.26,175.2,172.42,173.69,307745,0
2017-08-03,172.94,175.54,172.23,175.05,206350,0
2017-08-04,175.13,176.02,173.99,174.74,126842,0
2017-08-07,175.06,176.15,172.96,173.68,189377,0
2017-08-08,173.93,180.78,173.8,180.62,288008,0
2017-08-09,180.41,187.26,177.62,185.46,407926,0
2017-08-10,184.34,184.34,178.74,178.85,190675,0
2017-08-11,179.65,180.22,177.18,179.97,183309,0
2017-08-14,180.23,182.41,179.73,182.37,191663,0
2017-08-15,183.06,184.14,181.56,184.05,153169,0
2017-08-16,184.8,185.51,183.08,185.38,181175,0
2017-08-17,185.38,186.01,184.01,184.11,428344,0
2017-08-18,184.11,187.66,181.09,186.63,289483,0
2017-08-21,187.06,189.12,185.75,188.84,352965,0
2017-08-22,189.35,190.22,186.85,187.64,318484,0
2017-08-23,187.4,188.04,185.68,186.45,501669,0
2017-08-24,186.91,188.37,185.42,187.76,312007,0
2017-08-25,188.3,190.57,187.56,190.36,181571,0
2017-08-28,189.82,190.34,186.71,187.36,179698,0
2017-08-29,185.72,188.4,185.72,187,323136,0
2017-08-30,187.42,187.5,185.66,186.22,172176,0
2017-08-31,186.87,187.67,185.63,187.42,285867,0
2017-09-01,188.14,190.85,187.89,189.22,168416,0
2017-09-05,188.11,188.85,185.26,185.7,193268,0
2017-09-06,186.85,192.24,186.39,191.04,369307,0
2017-09-07,191.18,191.18,187.7,187.77,242111,0
2017-09-08,187.65,189.41,187.65,188.09,184973,0
2017-09-11,189.42,192.75,189.38,192.51,252004,0
2017-09-12,192.31,193.87,191.86,192.33,194798,0
2017-09-13,192.63,195.42,191.73,195.16,241975,0
2017-09-14,194.84,196.17,193.96,195.05,177985,0
2017-09-15,194.73,196.79,194.14,196.67,396753,0
2017-09-18,195.36,197.57,193.1,195.56,376924,0
2017-09-19,195.42,195.42,188,188.24,416596,0
2017-09-20,188.49,189.64,187.64,188.42,553325,0
2017-09-21,189.34,190.33,187.88,188.95,297969,0
2017-09-22,187.76,188.43,186.35,187,209462,0
2017-09-25,186.01,187.5,185.36,187.12,144918,0
2017-09-26,186.66,188.96,186.45,188.18,226625,0
2017-09-27,188.49,189.45,186.7,188.64,357409,0
2017-09-28,188.2,189.9,186.75,188.46,368521,0
2017-09-29,188.99,191.28,187.35,189.44,281451,0
2017-10-02,189.96,195.06,189.41,194.92,237007,0
2017-10-03,195.34,195.7,192.88,195.61,157769,0
2017-10-04,194.95,195.35,192.56,192.98,179541,0
2017-10-05,193.81,194.56,192.58,193.41,214800,0
2017-10-06,192.57,193.11,189.11,190.51,213243,0
2017-10-09,189.84,190.34,186.66,188.03,182403,0
2017-10-10,188.47,188.75,185.87,186.7,342116,0
2017-10-11,187.07,188.12,186.2,188.11,201397,0
2017-10-12,187.94,189.7,187.8,189.42,230881,0
2017-10-13,189.92,192.89,189.11,192.8,273622,0
2017-10-16,193.04,193.33,191.28,192.5,218885,0
2017-10-17,192.56,193.45,189.46,191.41,318790,0
2017-10-18,190.89,193.1,190.89,192.06,109104,0
2017-10-19,189.97,192.07,189.29,190.92,134583,0
2017-10-20,192.47,193.32,191.95,192.76,122083,0
2017-10-23,192.91,192.91,190.86,191.59,77897,0
2017-10-24,190.97,192.86,190.36,192.37,210851,0
2017-10-25,193.07,193.47,190.71,190.72,253303,0
2017-10-26,192.33,192.89,190.36,191.28,281682,0
2017-10-27,191.79,194.99,189.01,194.65,225966,0
2017-10-30,193.75,194.3,192.72,193.75,228308,0
2017-10-31,194.18,195.89,192.57,193.52,458278,0
2017-11-01,195.2,196.9,192.17,192.74,181212,0
2017-11-02,192.03,193.65,190.87,191.3,137127,0
2017-11-03,191.1,192.01,188.74,191.56,139651,0
2017-11-06,192.21,195.88,189.58,195.59,237826,0
2017-11-07,194.37,194.47,187.31,191.68,1009981,0
2017-11-08,190.85,194.03,189.76,190.74,268920,0
2017-11-09,190.98,193.41,189.2,192.93,441142,0
2017-11-10,192.29,193.72,190.08,190.86,301977,0
