Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,53.983,54.383,53.644,54.383,303049,0
2005-02-28,54.544,54.875,54.169,54.838,455133,0
2005-03-01,55.017,55.294,54.947,55.098,258779,0
2005-03-02,54.652,55.304,54.652,55.187,270544,0
2005-03-03,55.213,55.338,54.892,55.213,264720,0
2005-03-04,55.304,55.453,55.205,55.321,306970,0
2005-03-07,55.231,55.321,54.875,55.321,267184,0
2005-03-08,55.321,55.453,55.142,55.311,463539,0
2005-03-09,55.098,55.338,54.947,55.25,320529,0
2005-03-10,55.231,55.509,54.928,55.321,321094,0
2005-03-11,55.321,55.587,54.99,55.321,333759,0
2005-03-14,55.321,56.034,55.267,55.938,374441,0
2005-03-15,55.938,56.515,55.606,55.756,326472,0
2005-03-16,55.838,55.944,54.722,54.777,554768,0
2005-03-17,54.998,55.241,54.819,55.053,401897,0
2005-03-18,55.062,55.123,54.32,54.374,386094,0
2005-03-21,54.561,54.838,53.713,54.036,872945,0
2005-03-22,54.259,54.785,54.216,54.294,505903,0
2005-03-23,53.983,55.876,53.937,55.722,727814,0
2005-03-24,55.401,55.988,55.328,55.635,449079,0
2005-03-28,55.635,55.952,55.635,55.765,271334,0
2005-03-29,55.765,55.765,54.642,54.642,578189,0
2005-03-30,54.866,55.115,54.751,54.918,374326,0
2005-03-31,54.918,55.026,54.688,54.829,420503,0
2005-04-01,54.928,57.552,54.802,56.713,971459,0
2005-04-04,56.347,57.373,55.938,57.274,511279,0
2005-04-05,57.238,57.693,56.981,57.419,385311,0
2005-04-06,57.515,57.854,56.836,57.042,378472,0
2005-04-07,56.928,57.196,56.809,57.103,284333,0
2005-04-08,57.151,57.452,56.972,57.085,175396,0
2005-04-11,56.89,57.103,56.481,56.936,186382,0
2005-04-12,56.936,57.998,56.481,57.738,324006,0
2005-04-13,57.942,57.942,56.304,56.49,434846,0
2005-04-14,56.544,56.578,55.587,55.893,466002,0
2005-04-15,55.756,55.756,54.81,54.9,404926,0
2005-04-18,54.947,55.383,54.438,55.187,195457,0
2005-04-19,55.187,55.445,54.713,55.338,182119,0
2005-04-20,55.294,55.321,54.544,54.597,227288,0
2005-04-21,54.688,55.996,54.678,55.885,377241,0
2005-04-22,55.703,55.703,54.509,55.053,335551,0
2005-04-25,55.008,55.848,54.819,55.848,417253,0
2005-04-26,55.625,55.783,54.553,54.571,352923,0
2005-04-27,53.536,54.447,52.338,54.383,1004408,0
2005-04-28,54.294,54.741,53.805,54.438,313021,0
2005-04-29,54.438,55.713,54.32,55.713,419269,0
2005-05-02,55.321,56.22,55.275,56.22,470939,0
2005-05-03,56.168,56.337,55.526,55.774,425769,0
2005-05-04,55.765,55.765,54.071,54.438,535153,0
2005-05-05,54.303,55.196,54.029,54.99,407613,0
2005-05-06,55.062,55.275,54.428,54.527,185817,0
2005-05-09,54.383,54.463,53.751,54.383,417923,0
2005-05-10,54.16,54.32,53.84,54.216,387216,0
2005-05-11,54.16,54.91,53.937,54.785,360540,0
2005-05-12,54.866,54.885,53.813,54.15,476201,0
2005-05-13,54.16,54.329,53.678,53.983,406156,0
2005-05-16,53.983,54.412,53.983,54.32,170130,0
2005-05-17,54.232,54.588,53.67,54.412,315259,0
2005-05-18,54.463,55.365,54.356,55.258,161837,0
2005-05-19,55.196,55.802,54.848,55.383,526186,0
2005-05-20,55.383,55.401,54.875,55.169,219891,0
2005-05-23,55.081,55.373,54.741,54.998,162399,0
2005-05-24,54.875,55.321,54.81,55.169,177639,0
2005-05-25,55.081,55.081,54.179,54.571,174276,0
2005-05-26,54.633,55.231,54.606,55.196,125298,0
2005-05-27,55.196,55.876,55.196,55.587,186714,0
2005-05-31,55.365,55.472,54.67,54.819,228521,0
2005-06-01,54.785,56.108,54.785,55.783,246901,0
2005-06-02,55.829,56.304,55.765,56.256,166879,0
2005-06-03,56.212,56.212,55.678,55.838,229863,0
2005-06-06,55.829,56.418,55.383,56.22,145920,0
2005-06-07,56.399,56.632,55.644,55.732,188733,0
2005-06-08,55.722,55.944,55.017,55.267,196577,0
2005-06-09,55.258,55.258,54.652,55.081,318511,0
2005-06-10,55.062,55.347,54.741,55.25,125635,0
2005-06-13,55.222,55.838,55.107,55.321,264046,0
2005-06-14,55.275,55.587,54.983,55.026,327145,0
2005-06-15,55.161,55.321,54.704,54.829,165536,0
2005-06-16,54.838,55.321,54.661,55.321,353255,0
2005-06-17,55.543,55.713,55.008,55.008,378922,0
2005-06-20,54.892,55.42,54.892,55.071,193889,0
2005-06-21,55.026,55.222,54.769,54.875,151414,0
2005-06-22,55.098,55.321,54.615,54.633,104791,0
2005-06-23,54.741,54.741,53.759,53.787,264832,0
2005-06-24,53.813,54.216,53.172,53.172,386544,0
2005-06-27,52.725,53.26,52.598,52.616,348774,0
2005-06-28,52.734,54.106,52.734,53.865,227845,0
2005-06-29,53.919,55.151,53.919,54.928,383407,0
2005-06-30,55.151,55.687,54.965,55.008,407276,0
2005-07-01,55.231,55.793,54.856,55.275,371864,0
2005-07-05,55.437,55.534,54.983,55.534,223026,0
2005-07-06,55.534,55.625,54.428,54.501,208235,0
2005-07-07,54.278,55.123,54.225,54.856,232553,0
2005-07-08,54.91,55.848,54.91,55.644,178645,0
2005-07-11,55.696,55.979,55.587,55.722,96386,0
2005-07-12,55.902,56.151,55.49,55.857,171250,0
2005-07-13,55.938,56.285,55.938,56.125,173044,0
2005-07-14,56.212,56.237,55.552,55.552,288702,0
2005-07-15,55.365,55.876,55.205,55.756,191984,0
2005-07-18,55.661,55.848,54.99,55.678,198260,0
2005-07-19,55.812,55.961,55.311,55.429,165981,0
2005-07-20,55.222,55.644,55.205,55.437,307085,0
2005-07-21,55.453,55.472,54.606,54.606,378472,0
2005-07-22,54.696,55.732,54.696,55.587,274695,0
2005-07-25,55.311,55.587,55.062,55.338,163183,0
2005-07-26,55.472,55.568,55.161,55.169,265167,0
2005-07-27,55.304,55.311,54.615,54.955,231210,0
2005-07-28,55.857,59.753,55.765,59.132,967872,0
2005-07-29,57.998,58.63,56.212,56.506,604640,0
2005-08-01,56.65,57.452,56.65,57.103,423416,0
2005-08-02,57.06,57.293,56.686,56.9,236927,0
2005-08-03,56.569,57.496,56.481,57.382,258667,0
2005-08-04,57.328,57.658,57.293,57.373,163964,0
2005-08-05,57.328,57.676,57.293,57.373,209356,0
2005-08-08,57.373,57.436,57.103,57.132,286347,0
2005-08-09,57.179,57.229,56.586,56.759,249700,0
2005-08-10,56.936,57.363,56.473,56.642,280637,0
2005-08-11,56.836,57.552,56.836,57.496,355948,0
2005-08-12,57.496,57.872,57.445,57.872,292625,0
2005-08-15,57.935,57.998,57.363,57.846,119693,0
2005-08-16,57.82,57.82,57.186,57.337,101989,0
2005-08-17,57.419,57.506,57.103,57.186,105348,0
2005-08-18,57.122,57.318,56.863,57.205,120145,0
2005-08-19,57.293,57.337,57.008,57.103,95039,0
2005-08-22,57.283,57.641,57.205,57.641,115883,0
2005-08-23,57.747,57.926,57.46,57.811,218994,0
2005-08-24,57.46,57.793,57.213,57.283,181223,0
2005-08-25,57.293,57.354,56.882,57.283,136955,0
2005-08-26,57.265,57.265,56.561,56.677,106696,0
2005-08-29,56.569,57.205,56.525,57.205,146929,0
2005-08-30,57.103,57.103,56.115,56.266,153428,0
2005-08-31,56.285,56.809,55.952,56.809,222021,0
2005-09-01,56.827,57.283,56.759,56.936,198260,0
2005-09-02,56.9,57.47,56.759,56.791,276707,0
2005-09-06,56.49,57.436,56.49,57.238,234012,0
2005-09-07,57.151,57.283,56.204,56.204,409967,0
2005-09-08,56.168,57.784,56.168,57.542,480797,0
2005-09-09,57.479,57.89,57.479,57.571,296210,0
2005-09-12,57.596,57.784,57.47,57.596,301813,0
2005-09-13,57.46,57.676,57.238,57.429,270993,0
2005-09-14,57.429,57.811,57.205,57.265,306075,0
2005-09-15,57.354,58.006,57.354,58.006,253399,0
2005-09-16,58.006,58.441,58.006,58.283,291282,0
2005-09-19,58.293,58.606,58.246,58.441,321988,0
2005-09-20,58.524,58.942,57.649,57.83,342947,0
2005-09-21,57.729,58.033,57.649,57.811,474859,0
2005-09-22,57.774,57.969,57.552,57.838,611139,0
2005-09-23,57.774,57.882,57.571,57.614,353592,0
2005-09-26,57.419,57.641,57.068,57.452,429916,0
2005-09-27,57.46,57.82,57.274,57.445,322325,0
2005-09-28,57.552,57.588,56.863,57.363,265280,0
2005-09-29,57.452,58.302,57.247,58.246,191648,0
2005-09-30,58.07,58.872,57.998,58.775,186714,0
2005-10-03,58.71,59.504,58.423,59.504,262813,0
2005-10-04,59.558,59.753,58.302,58.374,198260,0
2005-10-05,58.149,58.416,57.684,57.774,316049,0
2005-10-06,57.774,58.275,56.991,57.552,313021,0
2005-10-07,57.774,57.82,57.479,57.561,273684,0
2005-10-10,57.738,59.246,57.738,58.916,346643,0
2005-10-11,59.095,59.183,58.192,58.451,435631,0
2005-10-12,58.673,59.114,58.006,58.051,304504,0
2005-10-13,58.051,58.416,57.766,58.107,183805,0
2005-10-14,58.024,58.47,57.863,58.47,192544,0
2005-10-17,58.47,58.571,58.024,58.46,213056,0
2005-10-18,58.423,58.899,58.406,58.692,311005,0
2005-10-19,58.766,59.577,58.666,59.577,195346,0
2005-10-20,59.512,59.549,59.114,59.504,393381,0
2005-10-21,58.891,59.632,58.648,59.363,240063,0
2005-10-24,59.363,60.157,58.719,59.015,358860,0
2005-10-25,59.015,59.719,58.487,59.719,236590,0
2005-10-26,58.891,58.899,56.08,56.642,1034666,0
2005-10-27,56.499,56.499,55.231,55.587,696539,0
2005-10-28,55.587,56.321,55.071,56.168,559028,0
2005-10-31,56.09,56.783,55.756,56.499,370516,0
2005-11-01,56.275,56.836,56.204,56.783,267746,0
2005-11-02,56.65,57.658,56.595,57.452,180664,0
2005-11-03,57.542,57.988,57.542,57.882,230534,0
2005-11-04,57.46,57.479,56.855,57.445,311342,0
2005-11-07,57.667,57.82,57.373,57.641,96493,0
2005-11-08,57.596,57.614,57.016,57.328,143342,0
2005-11-09,57.247,57.515,56.9,57.103,391363,0
2005-11-10,57.196,57.641,56.759,57.205,330171,0
2005-11-11,57.205,57.658,57.05,57.649,116331,0
2005-11-14,57.605,57.951,57.17,57.926,139197,0
2005-11-15,57.283,57.774,57.196,57.445,177077,0
2005-11-16,57.354,57.391,56.855,57.016,163183,0
2005-11-17,57.151,57.979,57.103,57.951,213389,0
2005-11-18,57.96,58.657,57.838,58.534,575500,0
2005-11-21,58.801,58.801,57.998,58.71,413327,0
2005-11-22,58.692,58.829,58.451,58.515,490435,0
2005-11-23,58.515,58.864,58.176,58.534,243539,0
2005-11-25,58.487,58.829,58.374,58.588,112073,0
2005-11-28,58.673,58.673,58.122,58.14,218768,0
2005-11-29,58.364,58.775,58.293,58.391,250821,0
2005-11-30,58.47,58.891,57.909,57.998,329946,0
2005-12-01,57.863,58.666,57.738,57.96,408173,0
2005-12-02,57.738,57.988,57.46,57.969,288253,0
2005-12-05,57.747,57.854,57.496,57.729,360205,0
2005-12-06,57.802,57.909,57.3,57.346,274922,0
2005-12-07,56.972,57.363,56.791,57.257,204535,0
2005-12-08,57.103,57.561,56.909,57.489,257324,0
2005-12-09,57.373,57.524,57.085,57.213,197920,0
2005-12-12,57.151,57.969,57.151,57.729,300133,0
2005-12-13,57.623,57.784,57.016,57.676,196801,0
2005-12-14,57.693,57.988,57.283,57.9,546364,0
2005-12-15,57.328,57.658,57.06,57.623,219998,0
2005-12-16,57.667,58.597,57.658,58.33,1240769,0
2005-12-19,58.131,58.338,57.998,58.275,641175,0
2005-12-20,58.176,58.845,57.766,58.682,553422,0
2005-12-21,58.293,59.45,58.293,59.443,415235,0
2005-12-22,59.478,59.632,59.076,59.469,333983,0
2005-12-23,59.693,60.586,59.693,60.568,344293,0
2005-12-27,60.629,60.673,59.78,59.799,366596,0
2005-12-28,59.799,60.04,59.327,59.924,144800,0
2005-12-29,59.883,60.228,59.567,60.067,208461,0
2005-12-30,59.846,59.898,59.264,59.744,171922,0
2006-01-03,59.744,60.611,59.058,60.406,327929,0
2006-01-04,60.406,60.629,60.209,60.629,467461,0
2006-01-05,60.495,61.058,60.255,61.049,355497,0
2006-01-06,61.389,62.905,61.201,62.574,646555,0
2006-01-09,62.514,62.788,62.19,62.514,418709,0
2006-01-10,64.688,65.892,63.931,64.761,846272,0
2006-01-11,64.761,65.633,64.36,65.591,346422,0
2006-01-12,65.439,66.285,65.259,65.537,638936,0
2006-01-13,65.439,65.626,65.108,65.323,293974,0
2006-01-17,65.182,65.715,65.028,65.609,292851,0
2006-01-18,65.582,65.734,65.323,65.582,342275,0
2006-01-19,65.76,65.77,65.278,65.315,297667,0
2006-01-20,65.09,65.339,64.278,64.36,688919,0
2006-01-23,64.36,65.358,64.018,65.046,465555,0
2006-01-24,65.081,66.17,64.94,65.751,558576,0
2006-01-25,65.555,65.866,64.182,64.679,667513,0
2006-01-26,64.707,65.422,64.154,64.628,813209,0
2006-01-27,64.663,64.921,64.296,64.404,363792,0
2006-01-30,64.44,64.868,63.628,64.173,322325,0
2006-01-31,64.018,64.921,63.564,64.492,420279,0
2006-02-01,64.519,64.967,62.727,62.976,696539,0
2006-02-02,63.084,63.351,62.744,62.896,577742,0
2006-02-03,62.915,65.6,62.29,63.94,978857,0
2006-02-06,63.805,63.841,62.709,62.967,438210,0
2006-02-07,62.994,63.637,62.778,63.377,476201,0
2006-02-08,63.351,63.797,63.216,63.475,253513,0
2006-02-09,63.513,64.109,63.084,63.591,259676,0
2006-02-10,63.628,63.788,62.967,63.646,325017,0
2006-02-13,63.646,64.135,63.531,64.028,223814,0
2006-02-14,64.164,64.2,63.824,64.011,233003,0
2006-02-15,63.922,64.011,63.681,63.878,233563,0
2006-02-16,63.895,64.306,63.797,64.288,229978,0
2006-02-17,63.869,64.805,63.591,64.404,491108,0
2006-02-21,64.314,64.51,64.018,64.243,209578,0
2006-02-22,64.251,64.466,64.145,64.288,308543,0
2006-02-23,64.154,64.698,64.011,64.519,164078,0
2006-02-24,64.484,64.654,64.018,64.654,256762,0
2006-02-27,64.431,65.708,64.404,65.51,326694,0
2006-02-28,65.358,65.422,64.717,64.903,294980,0
2006-03-01,64.94,66.018,64.554,65.813,225157,0
2006-03-02,65.591,66.009,65.323,65.875,227175,0
2006-03-03,65.866,66.002,65.626,65.715,389007,0
2006-03-06,65.582,66.323,65.404,66.117,401335,0
2006-03-07,66.162,66.162,65.796,66.027,296550,0
2006-03-08,65.892,66.518,65.813,66.473,191087,0
2006-03-09,66.563,66.571,65.457,65.492,227738,0
2006-03-10,64.912,66.723,64.743,66.518,425660,0
2006-03-13,66.696,66.921,66.518,66.921,215966,0
2006-03-14,66.921,67.357,66.636,67.213,255757,0
2006-03-15,67.134,67.241,66.661,67.188,201510,0
2006-03-16,67.099,67.143,66.895,67.143,311677,0
2006-03-17,67.143,67.402,66.921,67.402,272005,0
2006-03-20,67.564,67.751,66.895,67.536,339811,0
2006-03-21,67.313,67.323,65.76,66.68,515542,0
2006-03-22,66.563,67.446,66.384,67.366,199377,0
2006-03-23,67.231,67.231,66.402,66.537,328042,0
2006-03-24,66.537,67.518,66.537,67.5,180440,0
2006-03-27,67.545,67.589,67.331,67.428,151190,0
2006-03-28,67.366,67.366,66.741,67.026,334205,0
2006-03-29,66.831,67.474,66.831,67.357,329385,0
2006-03-30,67.536,67.589,67.117,67.205,276825,0
2006-03-31,67.152,68.508,67.152,68.419,307754,0
2006-04-03,68.33,68.848,68.114,68.243,274132,0
2006-04-04,68.15,68.695,68.061,68.337,268978,0
2006-04-05,68.206,68.525,67.678,68.215,213504,0
2006-04-06,68.215,68.303,67.518,67.813,394500,0
2006-04-07,67.992,68.525,67.992,68.178,290159,0
2006-04-10,68.215,68.303,67.813,68.08,330171,0
2006-04-11,68.08,68.293,67.589,67.974,261917,0
2006-04-12,67.983,68.159,67.678,67.813,233899,0
2006-04-13,67.705,68.284,67.5,67.796,171361,0
2006-04-17,67.678,68.489,67.438,68.08,267299,0
2006-04-18,68.303,70.356,68.303,69.758,644536,0
2006-04-19,69.758,69.844,69.346,69.595,320304,0
2006-04-20,69.528,69.758,69.195,69.195,267857,0
2006-04-21,69.372,69.676,68.926,69.363,309103,0
2006-04-24,69.141,69.141,68.57,68.893,298342,0
2006-04-25,68.802,68.83,68.206,68.392,465109,0
2006-04-26,68.392,68.875,68.123,68.215,430926,0
2006-04-27,67.992,69.621,67.992,68.792,549388,0
2006-04-28,68.48,69.258,68.438,68.721,385087,0
2006-05-01,68.884,69.491,68.543,68.748,512515,0
2006-05-02,68.695,68.748,67.331,67.331,469363,0
2006-05-03,67.419,67.589,66.216,66.216,937951,0
2006-05-04,66.44,67.545,66.206,67.035,549837,0
2006-05-05,67.035,68.08,67.035,67.992,331063,0
2006-05-08,67.899,68.589,67.899,68.001,274020,0
2006-05-09,68.011,68.561,67.974,68.061,410304,0
2006-05-10,67.899,68.267,67.769,68.08,227962,0
2006-05-11,67.945,67.992,67.205,67.606,332076,0
2006-05-12,67.5,68.259,66.813,66.831,449419,0
2006-05-15,66.654,67.063,66.35,66.696,338800,0
2006-05-16,66.518,66.904,66.35,66.645,194228,0
2006-05-17,66.5,66.895,66.268,66.473,343620,0
2006-05-18,66.671,66.954,66.295,66.314,298342,0
2006-05-19,66.402,66.654,66.037,66.189,362559,0
2006-05-22,66.072,66.135,65.492,65.633,517780,0
2006-05-23,65.742,66.027,65.315,65.315,537620,0
2006-05-24,64.51,65.358,63.904,64.537,634901,0
2006-05-25,64.671,65.547,64.573,65.547,516324,0
2006-05-26,65.51,65.528,65.081,65.368,255639,0
2006-05-30,65.173,65.225,64.341,64.44,353481,0
2006-05-31,64.466,65.376,64.324,65.019,392372,0
2006-06-01,65.011,65.938,64.903,65.849,362226,0
2006-06-02,65.892,66.109,65.43,65.466,370292,0
2006-06-05,65.315,65.609,64.109,64.296,521929,0
2006-06-06,64.387,64.573,63.754,64.145,314143,0
2006-06-07,64.173,64.805,63.717,63.805,538066,0
2006-06-08,63.271,63.778,62.788,63.306,556224,0
2006-06-09,63.225,63.824,62.994,63.297,440004,0
2006-06-12,63.475,63.619,62.105,62.262,544791,0
2006-06-13,62.181,62.888,61.539,61.689,492342,0
2006-06-14,61.495,61.809,60.988,61.442,387776,0
2006-06-15,61.612,62.068,61.442,61.889,492342,0
2006-06-16,61.897,62.03,61.476,61.486,847393,0
2006-06-19,61.656,61.656,61.101,61.101,696988,0
2006-06-20,61.076,61.22,60.673,60.737,566085,0
2006-06-21,60.782,61.414,60.782,61.101,1021446,0
2006-06-22,61.11,61.211,60.56,60.844,732402,0
2006-06-23,60.629,61.032,60.096,60.913,542101,0
2006-06-26,60.941,61.238,60.719,60.836,394724,0
2006-06-27,60.887,60.979,60.638,60.638,516101,0
2006-06-28,60.756,61.137,60.523,60.782,470264,0
2006-06-29,60.988,62.38,60.988,62.19,479116,0
2006-06-30,62.326,62.574,62.145,62.173,494696,0
2006-07-03,62.262,62.333,61.949,62.181,143792,0
2006-07-05,61.881,61.949,61.084,61.521,465555,0
2006-07-06,61.53,61.897,61.173,61.468,254966,0
2006-07-07,61.342,61.576,60.782,60.903,179770,0
2006-07-10,60.941,61.192,60.774,60.844,286237,0
2006-07-11,60.774,60.932,60.673,60.896,290159,0
2006-07-12,60.756,60.869,60.664,60.719,286347,0
2006-07-13,60.586,60.638,59.916,59.916,418598,0
2006-07-14,59.478,59.531,58.441,58.606,391137,0
2006-07-17,58.024,58.881,58.024,58.719,384972,0
2006-07-18,58.864,59.086,58.338,58.81,295651,0
2006-07-19,58.792,59.78,58.729,59.693,247794,0
2006-07-20,59.632,59.658,58.845,58.845,266962,0
2006-07-21,58.845,58.854,58.201,58.441,204196,0
2006-07-24,58.621,58.891,58.416,58.872,205654,0
2006-07-25,58.783,59.272,58.534,59.034,205097,0
2006-07-26,59.034,59.39,58.657,59.076,238044,0
2006-07-27,59.202,59.577,58.159,58.534,472729,0
2006-07-28,58.756,59.006,58.515,58.845,340143,0
2006-07-31,58.756,59.693,58.534,59.531,318511,0
2006-08-01,59.336,59.363,58.701,58.951,338465,0
2006-08-02,59.174,61.299,59.141,61.201,553308,0
2006-08-03,60.719,60.728,59.665,60.131,818704,0
2006-08-04,61.119,61.371,60.191,60.432,496377,0
2006-08-07,60.406,60.413,58.988,59.21,521816,0
2006-08-08,59.39,60.122,59.39,59.64,428009,0
2006-08-09,59.864,60.181,59.45,59.558,468806,0
2006-08-10,59.558,60.896,59.558,60.774,378249,0
2006-08-11,60.844,60.903,60.228,60.604,406496,0
2006-08-14,60.765,61.682,60.719,60.869,216078,0
2006-08-15,61.094,61.682,61.058,61.648,228521,0
2006-08-16,61.744,61.93,61.568,61.871,133031,0
2006-08-17,61.871,62.225,61.771,62.19,138072,0
2006-08-18,62.173,62.252,61.835,62.077,121714,0
2006-08-21,61.897,62.235,61.612,62.049,150403,0
2006-08-22,61.922,62.87,61.699,62.852,445716,0
2006-08-23,62.852,63.394,61.621,61.726,720635,0
2006-08-24,61.922,62.388,61.716,62.03,222246,0
2006-08-25,61.881,62.19,61.521,61.762,132361,0
2006-08-28,61.612,62.806,61.612,62.429,294418,0
2006-08-29,62.388,62.924,62.281,62.762,280072,0
2006-08-30,62.548,63.047,62.396,62.86,208793,0
2006-08-31,62.86,62.985,62.548,62.737,272113,0
2006-09-01,62.878,63.413,62.823,63.147,166431,0
2006-09-05,63.029,64.191,63.029,64.109,412210,0
2006-09-06,63.886,63.931,62.87,63.172,268419,0
2006-09-07,62.994,63.253,62.727,62.727,246453,0
2006-09-08,62.709,62.941,62.405,62.429,532351,0
2006-09-11,61.958,62.87,61.958,62.62,256425,0
2006-09-12,62.62,63.164,62.439,63.101,239726,0
2006-09-13,63.208,64.127,63.019,64.127,194110,0
2006-09-14,64.127,64.2,63.6,64.093,185932,0
2006-09-15,64.084,66.44,64.056,66.045,884376,0
2006-09-18,66.054,66.983,66.054,66.696,671433,0
2006-09-19,66.563,67.268,66.527,66.912,376121,0
2006-09-20,66.937,67.341,66.886,67.091,315259,0
2006-09-21,67.081,67.17,66.831,66.921,488755,0
2006-09-22,66.921,66.964,66.473,66.904,381164,0
2006-09-25,66.723,67.035,66.402,66.402,530561,0
2006-09-26,66.402,66.686,66.314,66.482,790571,0
2006-09-27,66.5,67.045,66.384,66.858,209691,0
2006-09-28,66.867,67.063,66.768,66.921,253174,0
2006-09-29,66.751,67.117,66.751,66.912,510832,0
2006-10-02,66.964,66.964,66.314,66.393,324792,0
2006-10-03,66.216,67.045,66.189,66.617,406156,0
2006-10-04,66.58,66.886,66.393,66.776,352249,0
2006-10-05,66.654,67.054,66.599,66.921,336108,0
2006-10-06,66.84,66.84,66.295,66.482,239500,0
2006-10-09,66.43,66.904,65.902,66.741,218885,0
2006-10-10,66.518,66.751,66.295,66.455,221680,0
2006-10-11,66.295,66.554,66.09,66.278,236927,0
2006-10-12,66.366,66.732,66.366,66.723,148160,0
2006-10-13,66.563,67.007,66.376,66.858,221121,0
2006-10-16,66.912,67.045,66.912,66.912,216864,0
2006-10-17,66.831,66.831,66.242,66.473,185709,0
2006-10-18,66.696,67.054,66.109,66.412,395845,0
2006-10-19,66.412,67.936,66.412,67.908,396406,0
2006-10-20,67.884,67.945,67.304,67.526,163964,0
2006-10-23,67.411,68.061,67.304,68.044,137743,0
2006-10-24,67.786,67.856,67.313,67.606,159593,0
2006-10-25,67.411,67.884,67.285,67.741,253848,0
2006-10-26,67.945,68.08,67.402,67.964,247794,0
2006-10-27,67.955,68.652,67.865,68.489,452108,0
2006-10-30,67.945,68.721,67.908,68.703,198708,0
2006-10-31,68.792,69.363,68.598,68.919,252841,0
2006-11-01,69.107,69.107,68.401,68.41,237260,0
2006-11-02,67.769,68.607,67.723,68.071,483599,0
2006-11-03,66.027,68.02,65.985,67.723,616628,0
2006-11-06,67.634,69.545,67.634,69.276,434623,0
2006-11-07,69.363,70.595,69.204,70.184,472169,0
2006-11-08,69.862,71.265,69.827,70.891,314814,0
2006-11-09,70.562,70.836,70.406,70.632,363348,0
2006-11-10,70.053,71.373,70.053,71.327,314480,0
2006-11-13,71.024,71.159,70.499,70.891,541094,0
2006-11-14,70.767,72.195,70.285,72.119,542552,0
2006-11-15,72.119,72.979,71.907,72.721,474074,0
2006-11-16,72.801,73.701,72.576,73.165,446952,0
2006-11-17,72.943,74.078,72.844,74.078,398200,0
2006-11-20,73.773,73.961,73.45,73.541,409408,0
2006-11-21,73.505,74.433,73.505,74.397,607555,0
2006-11-22,74.478,74.478,73.943,74.227,389905,0
2006-11-24,74.012,74.041,73.71,73.79,130792,0
2006-11-27,74.012,74.031,73.175,73.175,513073,0
2006-11-28,72.998,73.673,72.783,73.486,419156,0
2006-11-29,73.569,73.836,73.39,73.818,443028,0
2006-11-30,73.745,73.977,73.328,73.362,449079,0
2006-12-01,73.282,73.8,72.897,73.701,415122,0
2006-12-04,73.613,74.505,73.613,74.397,293856,0
2006-12-05,74.29,74.468,74.059,74.343,240623,0
2006-12-06,74.191,74.29,73.995,74.078,290381,0
2006-12-07,74.059,74.209,73.773,74.103,281645,0
2006-12-08,74.103,74.317,73.846,74.121,297109,0
2006-12-11,74.059,74.317,73.691,74.317,234907,0
2006-12-12,74.274,74.353,73.864,74.191,227064,0
2006-12-13,74.282,74.468,74.078,74.191,283660,0
2006-12-14,74.201,75.174,74.201,74.299,371524,0
2006-12-15,74.334,75.825,74.307,75.174,592313,0
2006-12-18,75.04,75.529,74.237,74.728,308318,0
2006-12-19,74.593,74.728,73.773,74.63,304394,0
2006-12-20,74.505,74.683,73.924,73.943,307417,0
2006-12-21,73.943,74.737,73.764,74.237,184361,0
2006-12-22,74.103,74.237,73.701,73.864,94928,0
2006-12-26,73.915,74.496,73.683,74.423,92573,0
2006-12-27,74.647,74.995,74.574,74.933,81926,0
2006-12-28,74.941,74.95,74.191,74.201,149058,0
2006-12-29,74.059,74.334,73.701,73.872,169681,0
2007-01-03,74.147,74.71,72.878,73.415,405374,0
2007-01-04,72.878,73.773,72.721,73.665,298789,0
2007-01-05,73.551,73.961,73.084,73.782,192990,0
2007-01-08,73.782,73.995,73.3,73.872,163404,0
2007-01-09,73.97,75.04,73.656,74.95,504557,0
2007-01-10,74.754,75.103,74.059,74.299,362336,0
2007-01-11,74.496,75.603,74.343,75.502,382059,0
2007-01-12,75.362,75.906,75.155,75.844,227845,0
2007-01-16,75.931,76.171,75.094,75.307,246337,0
2007-01-17,75.04,75.658,74.808,75.307,322213,0
2007-01-18,75.307,75.922,75.021,75.28,362112,0
2007-01-19,75.085,75.665,74.602,75.665,412994,0
2007-01-22,75.807,76.111,74.915,75.334,191758,0
2007-01-23,75.334,76.021,75.334,75.622,202295,0
2007-01-24,75.398,75.956,75.138,75.459,238717,0
2007-01-25,75.529,75.529,74.71,74.924,212828,0
2007-01-26,75.085,75.085,74.041,74.548,270886,0
2007-01-29,74.548,74.656,74.227,74.505,244881,0
2007-01-30,74.637,74.969,74.29,74.773,193551,0
2007-01-31,74.773,76.395,74.555,75.844,270211,0
2007-02-01,75.174,76.764,75.174,76.764,328489,0
2007-02-02,76.738,76.738,73.836,75.424,664038,0
2007-02-05,75.432,76.181,75.432,76.111,346422,0
2007-02-06,76.111,76.496,75.788,76.468,215408,0
2007-02-07,76.468,78.493,76.376,78.215,622794,0
2007-02-08,78.251,78.976,78.137,78.644,253174,0
2007-02-09,78.744,79.019,77.688,78.162,309996,0
2007-02-12,78.341,78.786,78.297,78.754,229753,0
2007-02-13,78.922,79.269,78.744,79.144,199046,0
2007-02-14,79.144,80.018,79.144,79.768,239957,0
2007-02-15,79.679,80.046,79.5,79.964,312798,0
2007-02-16,80.018,80.161,79.768,80.099,346533,0
2007-02-20,80.127,81.096,79.768,81.024,212494,0
2007-02-21,80.93,81.105,80.177,80.588,198260,0
2007-02-22,80.794,81.216,80.312,81.181,268195,0
2007-02-23,81.198,81.198,80.465,81.033,183468,0
2007-02-26,81.153,81.153,80.33,80.768,291392,0
2007-02-27,79.876,80.206,78.762,78.876,371639,0
2007-02-28,78.786,79.011,78.084,78.77,406272,0
2007-03-01,78.251,80.225,77.403,79.732,529549,0
2007-03-02,79.545,79.723,78.744,78.922,273572,0
2007-03-05,78.297,78.986,76.96,76.995,512515,0
2007-03-06,76.78,78.502,76.78,78.037,360540,0
2007-03-07,77.861,78.251,77.567,77.861,297891,0
2007-03-08,78.162,78.976,78.154,78.68,304843,0
2007-03-09,78.904,79.26,78.867,79.011,183351,0
2007-03-12,79.003,79.823,78.608,79.823,367715,0
2007-03-13,79.636,79.644,78.242,78.325,318736,0
2007-03-14,78.325,78.857,77.815,78.857,191087,0
2007-03-15,78.77,79.716,78.77,79.554,229304,0
2007-03-16,79.563,79.723,79.036,79.296,356171,0
2007-03-19,79.517,80.856,79.517,80.828,393493,0
2007-03-20,80.749,81.258,80.527,81.061,405258,0
2007-03-21,81.061,81.552,80.366,81.375,539300,0
2007-03-22,81.356,81.678,80.959,81.651,270660,0
2007-03-23,81.803,81.812,80.967,81.198,214289,0
2007-03-26,81.061,81.134,80.527,80.93,293186,0
2007-03-27,80.617,81.384,80.054,80.617,274695,0
2007-03-28,80.304,80.447,79.644,80.028,332187,0
2007-03-29,80.349,80.819,80.037,80.689,292625,0
2007-03-30,80.911,81.839,80.689,81.375,600492,0
2007-04-02,81.465,81.909,81.258,81.697,323561,0
2007-04-03,81.874,82.445,81.607,81.831,230534,0
2007-04-04,81.483,81.66,80.749,81.375,265280,0
2007-04-05,81.329,81.338,80.527,80.865,219441,0
2007-04-09,80.819,80.93,80.403,80.802,180104,0
2007-04-10,80.856,81.105,80.689,80.708,268530,0
2007-04-11,80.749,80.749,79.91,80.028,348101,0
2007-04-12,80.01,80.161,78.876,80.062,415572,0
2007-04-13,80.127,80.985,80.127,80.794,194335,0
2007-04-16,81.153,81.438,80.811,81.061,261806,0
2007-04-17,81.052,81.393,80.734,80.749,232218,0
2007-04-18,80.662,80.776,80.277,80.509,271444,0
2007-04-19,80.949,81.284,80.127,80.768,274357,0
2007-04-20,80.977,81.525,80.304,80.571,525963,0
2007-04-23,80.483,81.172,80.144,80.93,293856,0
2007-04-24,81.061,81.624,80.768,81.411,254298,0
2007-04-25,81.633,81.865,80.716,81.251,160935,0
2007-04-26,81.198,81.234,80.865,81.096,183579,0
2007-04-27,80.977,81.143,80.447,81.033,256203,0
2007-04-30,81.172,81.384,80.491,80.571,260907,0
2007-05-01,80.643,81.465,80.643,81.042,244768,0
2007-05-02,80.959,81.525,80.708,81.251,443926,0
2007-05-03,81.105,81.393,80.473,81.086,252505,0
2007-05-04,81.198,85.657,81.198,84.854,976838,0
2007-05-07,84.767,85.561,84.365,84.676,308318,0
2007-05-08,84.452,85.14,83.722,84.767,194559,0
2007-05-09,84.319,85.122,84.151,84.954,248692,0
2007-05-10,84.63,85.292,84.374,84.944,217089,0
2007-05-11,85.034,85.052,84.676,84.809,203864,0
2007-05-14,84.365,84.971,84.141,84.729,320646,0
2007-05-15,84.498,84.997,84.255,84.462,246561,0
2007-05-16,84.684,84.836,84.408,84.802,234907,0
2007-05-17,84.579,85.131,84.329,84.507,289601,0
2007-05-18,84.622,85.311,84.553,85.015,360205,0
2007-05-21,84.802,85.648,84.452,84.684,436081,0
2007-05-22,84.56,85.648,84.56,85.543,466344,0
2007-05-23,85.543,87.461,85.488,86.684,365138,0
2007-05-24,86.829,87.496,86.541,86.693,427115,0
2007-05-25,86.551,87.675,86.22,87.461,285340,0
2007-05-29,87.461,88.594,87.211,88.594,368164,0
2007-05-30,87.887,89.29,87.852,89.29,621899,0
2007-05-31,89.405,89.504,88.922,89.343,492790,0
2007-06-01,89.225,90.01,89.013,90.01,340708,0
2007-06-04,89.787,91.047,89.361,91.01,339247,0
2007-06-05,90.786,91.405,90.548,91.147,523607,0
2007-06-06,90.922,91.156,90.121,90.86,367271,0
2007-06-07,90.387,91.688,90.387,91.01,511397,0
2007-06-08,91.01,91.491,90.564,91.287,256873,0
2007-06-11,91.101,92.323,90.378,92.251,333759,0
2007-06-12,91.547,92.045,89.957,90.129,783734,0
2007-06-13,90.208,90.708,88.495,89.584,695646,0
2007-06-14,89.095,90.628,89.095,89.932,387216,0
2007-06-15,90.234,91.038,89.379,89.379,435969,0
2007-06-18,88.773,90.573,88.621,90.423,299461,0
2007-06-19,90.44,91.456,90.01,91.091,312463,0
2007-06-20,90.316,91.119,88.128,90.368,486516,0
2007-06-21,90.519,91.306,89.673,91.01,341151,0
2007-06-22,90.646,90.646,88.967,88.967,573485,0
2007-06-25,89.244,90.342,88.835,88.967,305624,0
2007-06-26,89.189,91.85,89.145,91.396,774546,0
2007-06-27,90.6,93.351,90.519,93.351,547819,0
2007-06-28,93.24,93.24,92.207,92.472,313695,0
2007-06-29,92.43,92.663,91.261,91.886,296210,0
2007-07-02,91.619,93.314,91.619,93.314,251605,0
2007-07-03,93.42,94.014,93.153,93.749,127539,0
2007-07-05,93.599,93.677,92.939,93.322,236252,0
2007-07-06,93.24,93.786,92.672,93.628,291731,0
2007-07-09,93.868,93.868,92.359,93.296,295540,0
2007-07-10,93.189,93.439,92.01,92.118,271108,0
2007-07-11,91.948,92.992,91.519,92.92,264159,0
2007-07-12,92.92,94.316,92.92,93.823,395733,0
2007-07-13,93.868,94.381,93.581,94.381,248579,0
2007-07-16,94.307,95.498,93.786,95.152,482482,0
2007-07-17,95.114,95.286,94.561,95.028,362783,0
2007-07-18,94.638,94.974,93.376,93.804,390468,0
2007-07-19,93.956,95.028,93.956,94.667,317280,0
2007-07-20,94.504,94.581,93.118,93.5,416468,0
2007-07-23,93.713,95.22,93.713,94.014,329834,0
2007-07-24,96.762,96.762,91.119,91.61,479902,0
2007-07-25,92.092,92.983,89.022,89.181,794941,0
2007-07-26,88.118,89.603,86.362,87.254,893231,0
2007-07-27,87.318,89.003,85.755,85.755,662357,0
2007-07-30,84.23,87.211,84.23,86.847,593767,0
2007-07-31,87.738,88.083,87.094,87.227,661346,0
2007-08-01,87.227,88.637,86.024,87.852,482143,0
2007-08-02,88.415,88.754,87.004,87.728,532126,0
2007-08-03,87.79,88.049,85.507,85.507,442019,0
2007-08-06,86.486,88.808,85.426,88.585,465446,0
2007-08-07,88.585,91.601,86.496,90.708,952294,0
2007-08-08,91.091,93.687,89.852,93.287,808615,0
2007-08-09,89.244,93.677,82.56,82.579,1373134,0
2007-08-10,81.198,84.169,78.616,81.216,1513227,0
2007-08-13,81.669,86.183,81.42,84.711,821725,0
2007-08-14,85.274,85.711,82.996,85.219,654064,0
2007-08-15,85.595,86.442,81.456,81.865,484385,0
2007-08-16,81.714,84.444,78.02,80.375,1174762,0
2007-08-17,82.98,85.329,80.985,82.267,875298,0
2007-08-20,82.303,82.737,80.312,81.803,862297,0
2007-08-21,81.874,83.854,81.597,82.303,370631,0
2007-08-22,83.391,85.283,83.205,85.219,401003,0
2007-08-23,85.818,86.006,84.204,84.729,333197,0
2007-08-24,84.622,87.254,84.365,87.174,394724,0
2007-08-27,87.398,87.398,85.943,86.354,341602,0
2007-08-28,85.666,85.881,85.077,85.362,477323,0
2007-08-29,86.031,87.004,84.553,86.568,540870,0
2007-08-30,85.703,86.657,85.525,85.969,371524,0
2007-08-31,85.969,87.398,85.784,87.041,359980,0
2007-09-04,87.121,87.896,86.399,87.06,323669,0
2007-09-05,86.81,87.584,86.362,87.326,337010,0
2007-09-06,87.417,87.417,85.988,86.175,427115,0
2007-09-07,85.488,87.443,85.061,85.952,391697,0
2007-09-10,85.748,86.434,84.692,84.971,336002,0
2007-09-11,85.167,85.835,84.916,85.674,197024,0
2007-09-12,85.657,88.272,85.657,87.539,298230,0
2007-09-13,87.905,88.246,87.245,87.548,385311,0
2007-09-14,86.976,87.71,86.335,87.227,200837,0
2007-09-17,87.593,88.333,86.81,87.487,310442,0
2007-09-18,87.915,89.111,86.7,88.708,306524,0
2007-09-19,89.225,90.084,88.369,88.967,244768,0
2007-09-20,88.905,88.905,87.629,88.137,501978,0
2007-09-21,88.958,89.52,88.611,89.003,334429,0
2007-09-24,88.877,89.208,87.817,87.86,243764,0
2007-09-25,87.86,88.69,87.352,87.87,348216,0
2007-09-26,88.147,89.003,88.049,88.415,248803,0
2007-09-27,88.558,88.922,87.648,88.415,193778,0
2007-09-28,87.665,88.603,87.443,87.987,303494,0
2007-10-01,88.333,89.208,88.092,88.94,248579,0
2007-10-02,88.764,89.217,88.298,88.504,262704,0
2007-10-03,88.369,88.87,87.943,88.343,270660,0
2007-10-04,88.791,89.013,87.71,87.71,146929,0
2007-10-05,88.147,88.782,87.834,88.468,333759,0
2007-10-08,88.487,91.038,87.675,88.118,428460,0
2007-10-09,88.118,88.791,87.879,88.585,434436,0
2007-10-10,88.611,89.137,88.065,88.449,230201,0
2007-10-11,88.914,89.031,86.95,87.629,365920,0
2007-10-12,87.887,88.11,81.616,82.962,1235951,0
2007-10-15,83.338,85.034,83.338,84.213,717722,0
2007-10-16,84.247,85.346,83.73,84.042,423416,0
2007-10-17,84.844,85.515,83.845,84.319,530561,0
2007-10-18,84.141,85.024,84.132,84.408,585364,0
2007-10-19,84.319,84.319,81.927,81.982,416580,0
2007-10-22,81.31,84.355,81.31,83.791,410415,0
2007-10-23,83.973,84.622,82.782,84.425,377127,0
2007-10-24,84.069,85.061,83.507,84.989,427001,0
2007-10-25,85.337,85.337,83.989,84.56,286687,0
2007-10-26,85.301,86.112,84.767,85.925,266175,0
2007-10-29,86.417,86.459,85.657,86.031,151414,0
2007-10-30,85.969,86.06,85.229,85.229,164300,0
2007-10-31,85.443,86.417,84.989,86.417,341602,0
2007-11-01,85.569,87.237,85.095,86.112,405934,0
2007-11-02,86.613,86.613,84.525,84.767,371416,0
2007-11-05,84.544,84.579,83.274,83.989,390415,0
2007-11-06,84.05,84.05,80.734,83.125,948035,0
2007-11-07,82.625,83.891,80.921,81.198,780259,0
2007-11-08,80.911,81.822,79.723,81.293,505227,0
2007-11-09,80.579,80.579,77.502,77.824,791018,0
2007-11-12,77.921,80.865,77.278,79.26,699410,0
2007-11-13,79.955,79.955,77.706,79.414,601240,0
2007-11-14,79.86,79.86,78.68,78.754,465219,0
2007-11-15,78.52,80.046,77.628,79.491,644650,0
2007-11-16,79.636,80.431,79.036,79.851,572139,0
2007-11-19,79.191,79.251,77.483,77.483,572336,0
2007-11-20,77.316,78.162,76.021,76.967,861314,0
2007-11-21,76.609,78.224,76.609,77.243,443252,0
2007-11-23,77.26,78.53,76.967,78.046,126756,0
2007-11-26,77.316,79.003,77.316,77.538,558803,0
2007-11-27,77.27,78.233,76.887,78.145,455692,0
2007-11-28,78.145,79.6,77.984,79.347,485392,0
2007-11-29,79.182,79.182,78.127,78.744,429356,0
2007-11-30,79.679,79.946,79.182,79.618,291984,0
2007-12-03,78.717,80.856,78.325,80.196,538629,0
2007-12-04,79.347,80.734,79.287,80.33,630305,0
2007-12-05,82.996,84.151,79.153,80.349,1132734,0
2007-12-06,80.403,81.856,80.152,81.475,637375,0
2007-12-07,81,82.045,80.921,81.411,209001,0
2007-12-10,81.475,83.291,81.475,83.291,425881,0
2007-12-11,83.516,83.791,80.828,81.016,451548,0
2007-12-12,82.714,82.714,81.061,82.045,507191,0
2007-12-13,81.766,82.054,80.949,82.054,507245,0
2007-12-14,81.042,82.008,80.527,81.552,298230,0
2007-12-17,79.86,81.153,79.321,79.876,415681,0
2007-12-18,80.455,81.198,79.919,80.902,342052,0
2007-12-19,80.643,80.819,79.216,79.269,395964,0
2007-12-20,79.536,80.117,78.421,79.366,387552,0
2007-12-21,79.946,80.776,79.786,80.09,426074,0
2007-12-24,80.081,81.033,80.081,80.749,61823,0
2007-12-26,80.749,81.071,80.339,80.447,201396,0
2007-12-27,80.242,80.545,78.986,79.003,279290,0
2007-12-28,78.867,79.563,78.635,79.191,264230,0
2007-12-31,78.94,79.527,78.717,79.08,298677,0
2008-01-02,78.922,79.011,76.308,76.644,436780,0
2008-01-03,76.627,77.207,75.88,76.128,381949,0
2008-01-04,75.27,75.948,74.611,74.86,384076,0
2008-01-07,75.049,75.459,74.515,74.959,429421,0
2008-01-08,75.502,75.798,73.569,73.648,541655,0
2008-01-09,73.309,73.551,72.453,73.112,588614,0
2008-01-10,72.73,74.459,72.48,74.237,681971,0
2008-01-11,75.844,77.824,74.987,76.764,812203,0
2008-01-14,77.61,77.61,75.485,75.752,674800,0
2008-01-15,75.459,76.514,73.782,73.846,804561,0
2008-01-16,73.408,76.671,73.371,75.698,664824,0
2008-01-17,75.863,76.514,74.969,75.146,678276,0
2008-01-18,75.406,75.844,73.468,73.986,527757,0
2008-01-22,72.853,73.977,70.507,72.684,835461,0
2008-01-23,71.345,72.827,70.757,72.721,840556,0
2008-01-24,73.254,76.764,72.351,76.281,843002,0
2008-01-25,76.728,78.037,76.119,77.576,675024,0
2008-01-28,77.576,78.046,76.627,78.028,465218,0
2008-01-29,78.19,80.001,77.567,79.679,556895,0
2008-01-30,79.892,79.901,77.403,78.297,450425,0
2008-01-31,79.86,82.579,78.967,82.07,1159518,0
2008-02-01,81.642,84.096,81.642,83.818,680291,0
2008-02-04,83.722,83.722,82.054,82.148,350226,0
2008-02-05,80.838,81.42,78.512,79.527,694090,0
2008-02-06,79.679,79.869,77.824,78.001,582111,0
2008-02-07,77.386,78.562,77.316,78.341,541914,0
2008-02-08,78.268,79.028,77.306,78.876,473669,0
2008-02-11,78.795,78.795,77.37,78.215,299012,0
2008-02-12,78.52,80.349,78.127,79.21,310027,0
2008-02-13,79.732,80.562,79.225,80.562,416141,0
2008-02-14,81,81,78.562,79.474,414435,0
2008-02-15,79.003,79.716,78.431,79.697,363075,0
2008-02-19,80.366,80.473,79.573,80.09,551412,0
2008-02-20,79.491,80.734,79.423,80.734,352249,0
2008-02-21,81.052,81.447,80.749,81.375,488721,0
2008-02-22,81.447,81.669,80.357,81.348,406155,0
2008-02-25,81.115,81.243,79.75,80.527,700349,0
2008-02-26,79.86,81.766,79.814,81.267,469827,0
2008-02-27,80.759,81.293,80.535,80.865,343282,0
2008-02-28,80.135,80.633,79.313,80.403,374889,0
2008-02-29,79.474,79.688,77.852,77.929,423864,0
2008-03-03,77.628,77.628,76.236,76.663,512292,0
2008-03-04,75.844,76.289,75.184,75.898,622346,0
2008-03-05,76.145,76.441,75.752,76.422,766415,0
2008-03-06,75.994,76.431,75.556,75.975,656063,0
2008-03-07,75.381,75.612,74.574,75.111,423129,0
2008-03-10,75.075,75.362,72.998,72.998,532575,0
2008-03-11,74.541,74.63,72.274,73.193,810633,0
2008-03-12,73.39,73.569,72.739,72.827,453203,0
2008-03-13,71.792,73.408,71.534,72.81,375001,0
2008-03-14,73.263,73.569,71.622,73.121,675694,0
2008-03-17,71.703,72.585,70.846,72.291,512202,0
2008-03-18,73.39,74.808,72.647,74.754,647702,0
2008-03-19,74.834,75.245,73.433,73.523,534704,0
2008-03-20,73.38,75.155,72.943,74.987,621890,0
2008-03-24,75.485,76.7,75.236,75.264,752903,0
2008-03-25,75.219,76.102,75.219,75.835,390802,0
2008-03-26,75.343,75.343,74.068,74.388,457830,0
2008-03-27,74.773,74.897,73.79,74.371,541428,0
2008-03-28,74.325,74.478,73.237,73.514,307979,0
2008-03-31,73.3,73.459,72.176,72.611,552639,0
2008-04-01,73.059,73.977,72.925,73.897,370856,0
2008-04-02,73.897,74.524,72.943,73.211,500409,0
2008-04-03,72.585,73.97,72.585,73.39,493240,0
2008-04-04,73.569,74.611,73.282,74.478,298903,0
2008-04-07,74.95,75.012,73.933,74.987,322998,0
2008-04-08,74.317,74.325,73.254,73.782,336249,0
2008-04-09,73.728,73.864,73.077,73.273,224731,0
2008-04-10,72.998,73.165,72.024,72.943,372983,0
2008-04-11,72.051,72.532,71.506,71.774,295315,0
2008-04-14,71.897,72.721,71.461,72.361,335584,0
2008-04-15,72.897,73.477,72.585,73.246,440163,0
2008-04-16,73.559,74.95,73.371,74.933,420474,0
2008-04-17,74.637,75.085,73.701,75.085,496936,0
2008-04-18,75.835,76.904,75.575,76.609,306734,0
2008-04-21,75.994,76.154,75.226,75.77,264490,0
2008-04-22,75.334,75.334,73.846,74.405,273471,0
2008-04-23,74.103,75.494,74.103,75.192,315114,0
2008-04-24,75.155,76.333,74.897,75.948,228391,0
2008-04-25,76.003,76.218,75.236,76.218,198311,0
2008-04-28,75.698,76.895,75.698,76.272,278366,0
2008-04-29,76.308,76.859,74.817,75.245,328970,0
2008-04-30,75.398,76.555,74.851,75.219,376142,0
2008-05-01,75.307,77.473,74.71,77.473,418834,0
2008-05-02,77.511,78.26,76.218,76.681,254628,0
2008-05-05,76.145,78.154,75.922,77.335,324326,0
2008-05-06,76.859,77.779,76.012,76.913,413071,0
2008-05-07,76.756,77.538,76.272,76.298,333570,0
2008-05-08,78.074,80.215,76.532,77.852,700813,0
2008-05-09,77.567,78.838,77.081,77.593,377848,0
2008-05-12,77.762,78.754,76.941,78.754,234462,0
2008-05-13,78.616,79.144,78.341,78.94,236320,0
2008-05-14,78.857,80.099,78.581,78.777,496958,0
2008-05-15,78.512,82.792,78.242,82.524,566329,0
2008-05-16,82.946,82.98,81.224,81.758,273646,0
2008-05-19,82.08,82.929,81.429,82.356,182183,0
2008-05-20,82.134,82.313,81.007,81.571,209821,0
2008-05-21,81.883,82.436,79.395,79.6,369944,0
2008-05-22,79.91,81.705,79.91,81.475,332959,0
2008-05-23,81.348,81.534,80.617,81.143,377103,0
2008-05-27,81.134,82.063,80.93,81.989,179046,0
2008-05-28,82.054,82.089,79.768,80.403,392378,0
2008-05-29,80.403,82.643,80.385,81.812,317057,0
2008-05-30,81.688,81.909,80.883,81.749,374353,0
2008-06-02,82.115,82.517,79.974,80.785,320957,0
2008-06-03,81.198,82.615,80.699,81.909,304956,0
2008-06-04,81.678,83.595,80.699,82.747,365067,0
2008-06-05,82.782,83.964,82.089,83.964,281917,0
2008-06-06,83.267,83.267,80.865,80.883,219274,0
2008-06-09,80.725,81.901,80.09,81.258,249147,0
2008-06-10,81.007,81.856,80.93,81.393,216098,0
2008-06-11,80.811,81.742,79.814,79.929,229212,0
2008-06-12,79.414,81.033,79.003,79.814,221199,0
2008-06-13,80.152,82.089,80.152,81.972,254086,0
2008-06-16,81.071,82.177,79.741,81.714,284499,0
2008-06-17,82.158,83.177,81.856,82.607,241035,0
2008-06-18,82.249,82.482,81.198,81.946,218945,0
2008-06-19,82.08,82.089,81.456,81.901,151035,0
2008-06-20,81.543,81.543,79.796,79.946,381890,0
2008-06-23,80.108,80.108,77.1,79.278,462177,0
2008-06-24,78.804,78.804,76.831,77.483,546730,0
2008-06-25,77.913,80.161,77.603,79.366,311926,0
2008-06-26,78.762,78.876,76.822,76.822,302598,0
2008-06-27,76.582,78.608,76.272,77.796,513668,0
2008-06-30,77.887,79.097,77.27,78.198,431569,0
2008-07-01,77.199,78.297,76.738,77.52,376260,0
2008-07-02,77.538,78.857,77.119,77.628,518790,0
2008-07-03,77.483,78.838,76.986,77.947,233211,0
2008-07-07,78.334,78.958,75.665,76.289,401920,0
2008-07-08,76.181,80.403,76.094,80.286,503718,0
2008-07-09,80.215,80.357,79.191,79.563,516208,0
2008-07-10,80.579,80.865,79.448,80.277,293010,0
2008-07-11,79.491,81.275,78.821,80.225,376081,0
2008-07-14,80.949,82.643,79.706,79.814,305929,0
2008-07-15,79.423,84.525,79.423,82.946,1077650,0
2008-07-16,82.607,86.05,82.148,84.925,711938,0
2008-07-17,85.212,85.666,82.507,84.916,560201,0
2008-07-18,85.212,85.906,84.498,85.604,270001,0
2008-07-21,85.194,86.451,84.265,84.684,299759,0
2008-07-22,83.836,86.649,83.301,86.327,310494,0
2008-07-23,86.399,87.379,85.845,86.8,304685,0
2008-07-24,87.254,87.398,84.479,85.264,479686,0
2008-07-25,85.703,86.031,83.873,84.63,227960,0
2008-07-28,84.758,84.989,83.661,84.579,283455,0
2008-07-29,84.176,86.407,83.438,86.274,284981,0
2008-07-30,86.407,88.246,86.407,88.137,380970,0
2008-07-31,88.137,88.137,85.969,86.228,386868,0
2008-08-01,86.417,87.952,85.061,86.292,405946,0
2008-08-04,86.372,86.372,84.47,84.64,595036,0
2008-08-05,85.024,86.22,84.587,86.22,553907,0
2008-08-06,85.925,86.604,85.264,86.302,386277,0
2008-08-07,85.809,86.916,85.329,85.969,256590,0
2008-08-08,86.148,88.074,85.906,88.074,253517,0
2008-08-11,87.611,88.128,86.773,87.665,325128,0
2008-08-12,86.745,87.71,86.175,87.102,228453,0
2008-08-13,87.078,87.443,85.888,86.425,494612,0
2008-08-14,86.21,86.541,85.988,86.477,440845,0
2008-08-15,86.434,86.7,85.826,86.477,228645,0
2008-08-18,86.302,86.587,84.05,84.194,325734,0
2008-08-19,84.05,85.203,82.98,83.222,232066,0
2008-08-20,83.783,84.033,82.866,83.267,219051,0
2008-08-21,82.634,83.937,82.33,83.115,248302,0
2008-08-22,83.567,84.569,83.248,84.569,241354,0
2008-08-25,84.077,84.077,81.375,81.66,336594,0
2008-08-26,81.579,82.857,81.475,82.857,236590,0
2008-08-27,82.848,83.498,82.148,82.903,215226,0
2008-08-28,82.98,83.937,82.67,83.937,154856,0
2008-08-29,83.595,83.651,81.919,82.063,187507,0
2008-09-02,82.597,83.863,81.616,82.214,284455,0
2008-09-03,81.891,81.972,79.662,80.93,341014,0
2008-09-04,80.518,81.669,80.127,81.258,549803,0
2008-09-05,80.437,82.714,80.431,82.643,633076,0
2008-09-08,83.989,84.659,82.885,84.659,285174,0
2008-09-09,84.767,85.034,82.937,83.125,256065,0
2008-09-10,82.829,85.362,82.436,84.692,419342,0
2008-09-11,83.863,84.854,82.829,84.606,381374,0
2008-09-12,83.765,86.041,83.765,85.915,312245,0
2008-09-15,83.791,83.964,81.642,81.642,442352,0
2008-09-16,81.493,84.488,81.071,84.434,585810,0
2008-09-17,83.401,83.9,81.803,83.429,485506,0
2008-09-18,84.507,84.606,80.349,84.255,763090,0
2008-09-19,85.864,87.443,81.552,85.408,678977,0
2008-09-22,85.666,86.541,84.649,85.14,543556,0
2008-09-23,85.212,85.212,82.589,82.946,316292,0
2008-09-24,83.177,83.973,81.588,82.143,255675,0
2008-09-25,82.57,83.197,81.669,82.374,399027,0
2008-09-26,81.284,83.133,80.552,82.929,251394,0
2008-09-29,81.891,82.374,79.347,80.598,458887,0
2008-09-30,81.742,84.194,79.716,84.194,585740,0
2008-10-01,83.429,83.604,82.134,83.489,325023,0
2008-10-02,83.267,83.364,78.931,79.053,351841,0
2008-10-03,80.215,80.776,78.483,78.83,596078,0
2008-10-06,77.654,77.664,72.943,76.986,707098,0
2008-10-07,77.957,78.904,74.665,74.665,791131,0
2008-10-08,73.237,76.067,71.487,73.273,724288,0
2008-10-09,74.299,75.138,71.853,71.897,516859,0
2008-10-10,69.595,71.999,65.725,69.418,779615,0
2008-10-13,71.605,75.835,71.015,75.835,455727,0
2008-10-14,78.395,78.904,70.943,72.453,730565,0
2008-10-15,71.132,71.327,67.705,67.839,382896,0
2008-10-16,67.668,69.409,63.754,69.39,442961,0
2008-10-17,68.259,70.444,66.946,67.813,309544,0
2008-10-20,68.652,70.587,68.106,70.113,375853,0
2008-10-21,69.603,69.603,66.858,67.081,461559,0
2008-10-22,66.18,66.35,64.216,65.046,505737,0
2008-10-23,65.395,66.233,61.137,63.001,448387,0
2008-10-24,59.604,64.066,59.604,63.129,541013,0
2008-10-27,62.514,62.514,58.606,58.606,389262,0
2008-10-28,58.864,61.905,58.265,61.905,460790,0
2008-10-29,61.621,62.772,59.771,60.7,337864,0
2008-10-30,61.648,62.878,59.799,61.682,724035,0
2008-10-31,61.512,66.654,61.371,65.751,463522,0
2008-11-03,65.966,68.15,65.331,67.143,401396,0
2008-11-04,67.899,68.474,66.803,67.616,328219,0
2008-11-05,66.715,68.071,65.063,65.439,325515,0
2008-11-06,65.163,66.027,64.093,64.413,398376,0
2008-11-07,65.564,67.955,65.315,67.955,365283,0
2008-11-10,69.026,69.777,65.813,66.527,255085,0
2008-11-11,65.832,67.117,63.977,65.537,259175,0
2008-11-12,64.679,65.259,63.244,63.717,246002,0
2008-11-13,64.037,67.331,62.03,67.331,394039,0
2008-11-14,66.412,67.821,64.537,64.894,301030,0
2008-11-17,64.377,66.803,63.77,65.866,351466,0
2008-11-18,65.892,66.225,61.612,64.001,433792,0
2008-11-19,64.251,65.457,60.246,60.389,472200,0
2008-11-20,59.665,61.307,57.445,57.46,520705,0
2008-11-21,57.998,62.564,57.103,62.564,772341,0
2008-11-24,62.646,65.715,62.629,65.457,389810,0
2008-11-25,67.196,67.196,63.092,65.011,456417,0
2008-11-26,63.95,68.384,63.841,68.276,317149,0
2008-11-28,69.258,71.383,69.258,71.383,434960,0
2008-12-01,70.035,71.21,69.07,69.595,10766543,0
2008-12-02,70.009,70.435,66.654,68.999,1455536,0
2008-12-03,66.912,70.159,66.912,70.159,835798,0
2008-12-04,70.14,70.14,65.063,66.376,856383,0
2008-12-05,65.43,67.616,64.324,67.446,573096,0
2008-12-08,69.579,69.927,66.206,66.886,615613,0
2008-12-09,66.366,67.974,65.054,65.492,757078,0
2008-12-10,65.555,65.555,61.505,62.351,773522,0
2008-12-11,61.584,63.708,61.584,62.244,680497,0
2008-12-12,61.128,64.001,60.791,64.001,420906,0
2008-12-15,63.984,64.075,62.342,63.333,598235,0
2008-12-16,63.886,65.09,63.199,65.09,1117407,0
2008-12-17,63.582,66.84,63.475,65.742,597628,0
2008-12-18,66.518,67.072,64.786,65.734,598905,0
2008-12-19,66.143,67.25,65.001,65.661,545249,0
2008-12-22,65.537,65.67,62.941,63.851,397746,0
2008-12-23,64.332,65.305,63.841,64.761,596733,0
2008-12-24,64.688,65.537,64.084,65.233,272904,0
2008-12-26,65.278,65.617,64.423,65.323,208978,0
2008-12-29,65.09,65.501,63.869,64.786,234336,0
2008-12-30,65.117,66.332,64.851,66.304,368444,0
2008-12-31,66.741,69.053,66.732,68.884,485222,0
2009-01-02,69.061,69.603,68.106,69.427,381600,0
2009-01-05,69.372,69.777,68.123,69.481,496429,0
2009-01-06,69.399,70.176,68.41,68.857,470678,0
2009-01-07,67.179,68.533,67.161,67.509,613900,0
2009-01-08,67.304,68.84,66.751,68.508,397440,0
2009-01-09,68.508,68.625,66.768,67.045,402258,0
2009-01-12,66.768,67.035,66.027,66.546,393463,0
2009-01-13,66.608,66.904,65.439,66.045,558856,0
2009-01-14,65.073,65.413,63.475,64.36,461120,0
2009-01-15,64.225,65.173,62.924,65.173,592787,0
2009-01-16,67.518,67.518,64.94,66.027,565885,0
2009-01-20,66.259,66.912,65.259,65.259,726614,0
2009-01-21,65.501,67.045,64.36,67.045,736716,0
2009-01-22,65.787,66.671,65.163,65.866,550532,0
2009-01-23,64.269,65.368,63.95,64.225,560206,0
2009-01-26,64.431,65.892,64.208,65.001,452021,0
2009-01-27,65.046,66.027,64.868,65.841,424576,0
2009-01-28,66.17,66.813,64.647,65.779,559809,0
2009-01-29,65.135,66.937,64.743,66.84,904824,0
2009-01-30,67.108,69.946,67.108,67.813,1080299,0
2009-02-02,67.518,70.017,67.205,69.733,676740,0
2009-02-03,69.667,71.383,69.481,71.015,877181,0
2009-02-04,71.177,71.774,70.24,70.988,768044,0
2009-02-05,70.491,71.963,70.312,71.729,534404,0
2009-02-06,71.622,72.748,71.284,72.63,517088,0
2009-02-09,72.274,72.712,71.373,72.462,348722,0
2009-02-10,71.783,72.462,69.603,70.035,695691,0
2009-02-11,70.481,70.481,68.259,69.881,512919,0
2009-02-12,68.981,70.167,68.001,70.095,500297,0
2009-02-13,69.472,70.337,69.158,69.338,558404,0
2009-02-17,70.027,70.827,66.18,67.304,814344,0
2009-02-18,67.564,68.178,66.928,67.285,497168,0
2009-02-19,67.668,68.187,66.455,66.571,494253,0
2009-02-20,64.306,66.671,63.485,65.866,846266,0
2009-02-23,66.463,66.803,64.44,64.967,774067,0
2009-02-24,65.117,66.189,64.018,66.009,782239,0
2009-02-25,65.813,66.831,65.054,65.858,684350,0
2009-02-26,65.921,66.323,64.501,65.466,948098,0
2009-02-27,65.063,67.222,64.769,66.002,735865,0
2009-03-02,65.046,66.278,63.564,63.841,773961,0
2009-03-03,64.51,64.743,63.628,63.992,1358324,0
2009-03-04,63.984,65.6,63.913,64.751,1032944,0
2009-03-05,64.066,64.341,62.646,63.011,851459,0
2009-03-06,63.306,64.093,62.62,64.028,1148957,0
2009-03-09,63.361,64.109,62.003,62.281,793509,0
2009-03-10,63.001,63.448,61.539,63.404,976470,0
2009-03-11,63.805,64.769,62.888,64.182,949667,0
2009-03-12,64.191,66.082,63.681,66.064,655798,0
2009-03-13,66.072,66.723,65.25,66.537,607762,0
2009-03-16,66.447,67.143,65.448,65.742,615508,0
2009-03-17,65.547,66.473,65.1,66.473,501628,0
2009-03-18,65.734,67.554,65.555,67.091,625342,0
2009-03-19,67.035,67.278,65.626,65.715,674926,0
2009-03-20,65.902,67.278,65.6,65.823,859866,0
2009-03-23,66.886,68.811,66.44,68.785,661176,0
2009-03-24,67.687,68.589,67.536,67.723,538005,0
2009-03-25,68.252,69.258,66.723,67.804,789191,0
2009-03-26,68.09,68.561,67.821,68.392,1009905,0
2009-03-27,67.714,68.293,67.268,67.786,720955,0
2009-03-30,66.732,67.606,66.402,67.341,822721,0
2009-03-31,68.08,69.33,67.205,68.703,730123,0
2009-04-01,68.267,68.901,67.428,68.41,868453,0
2009-04-02,69.38,70.846,68.919,70.259,951890,0
2009-04-03,70.14,70.587,69.007,69.99,645807,0
2009-04-06,69.08,70.259,68.703,70.053,574569,0
2009-04-07,69.214,70.104,68.91,69.303,618760,0
2009-04-08,69.545,70.649,69.141,70.517,509224,0
2009-04-09,71.676,72.007,70.935,71.81,1124405,0
2009-04-13,71.721,72.157,70.909,71.783,563173,0
2009-04-14,71.871,71.897,69.195,69.313,1113465,0
2009-04-15,69.214,70.14,68.748,70,900921,0
2009-04-16,70.649,72.953,70.371,72.748,708771,0
2009-04-17,72.925,72.925,71.685,72.333,877413,0
2009-04-20,71.461,72.291,71.087,71.524,915069,0
2009-04-21,71.132,72.016,70.38,71.757,877138,0
2009-04-22,71.096,72.408,70.453,71.015,864281,0
2009-04-23,70.891,71.033,69.222,70.836,866548,0
2009-04-24,71.219,72.343,70.9,71.981,755044,0
2009-04-27,71.033,73.005,71.024,72.033,836568,0
2009-04-28,71.56,72.739,71.185,72.119,570083,0
2009-04-29,71.64,73.905,71.64,73.587,662449,0
2009-04-30,74.255,74.95,71.871,72.63,1283120,0
2009-05-01,72.25,72.462,70.507,72.024,729274,0
2009-05-04,72.684,72.853,71.033,72.092,904281,0
2009-05-05,72.092,72.86,71.201,72.757,547415,0
2009-05-06,71.335,72.916,71.335,72.361,636787,0
2009-05-07,72.525,72.757,71.524,72.274,784927,0
2009-05-08,72.712,73.559,72.195,73.175,947774,0
2009-05-11,72.222,72.953,71.764,72.222,780526,0
2009-05-12,72.25,73.103,71.729,72.739,658290,0
2009-05-13,71.888,72.712,71.586,71.757,704987,0
2009-05-14,71.935,72.222,71.185,71.613,753879,0
2009-05-15,71.524,72.213,70.757,71.81,674724,0
2009-05-18,72.167,73.691,71.757,73.665,592218,0
2009-05-19,73.864,74.003,73.005,73.486,495547,0
2009-05-20,73.864,74.423,73.273,73.336,481833,0
2009-05-21,72.665,72.961,71.497,72.092,377730,0
2009-05-22,72.11,72.566,71.774,72.041,387931,0
2009-05-26,71.738,74.353,71.418,74.274,466037,0
2009-05-27,73.887,73.905,71.729,71.747,529299,0
2009-05-28,72.408,72.757,71.168,72.748,955177,0
2009-05-29,72.906,73.121,71.81,72.979,469425,0
2009-06-01,73.514,74.361,73.112,73.97,736243,0
2009-06-02,73.977,74.121,73.237,73.39,570111,0
2009-06-03,73.263,74.515,73.024,74.173,723348,0
2009-06-04,73.887,74.264,73.051,74.129,794512,0
2009-06-05,74.334,75.27,74.334,74.95,552134,0
2009-06-08,74.433,75.631,74.173,75.111,352247,0
2009-06-09,72.499,75.138,72.499,74.87,513771,0
2009-06-10,75.209,75.442,73.782,74.62,410579,0
2009-06-11,74.728,75.406,74.397,74.826,421876,0
2009-06-12,74.468,74.683,73.656,74.548,257673,0
2009-06-15,73.995,74.237,72.906,73.103,388590,0
2009-06-16,73.371,73.622,71.836,71.836,374895,0
2009-06-17,71.944,72.515,71.543,71.827,774095,0
2009-06-18,71.383,71.999,71.383,71.383,757761,0
2009-06-19,72.033,72.033,71.043,71.479,673263,0
2009-06-22,71.024,71.605,70.694,70.757,643943,0
2009-06-23,70.749,71.015,70.08,70.713,491494,0
2009-06-24,71.087,71.418,70.603,70.961,395045,0
2009-06-25,70.961,71.935,70.694,71.916,534204,0
2009-06-26,71.265,71.666,70.827,71.515,1110020,0
2009-06-29,71.436,72.86,71.033,72.525,664523,0
2009-06-30,72.316,72.721,72.102,72.462,461032,0
2009-07-01,72.48,72.916,72.167,72.63,392518,0
2009-07-02,71.944,72.076,70.268,70.268,370675,0
2009-07-06,70.295,71.159,69.889,71.087,549139,0
2009-07-07,71.132,71.373,70.259,70.295,460539,0
2009-07-08,70.295,70.64,69.936,70.285,665048,0
2009-07-09,70.622,70.855,69.695,70.009,353257,0
2009-07-10,70.07,70.312,69.658,69.889,290750,0
2009-07-13,69.946,70.685,69.043,70.658,509842,0
2009-07-14,70.517,70.649,70.122,70.613,285784,0
2009-07-15,71.006,71.827,70.613,71.613,736624,0
2009-07-16,71.168,71.659,70.64,71.284,707146,0
2009-07-17,71.293,71.703,71.096,71.408,533482,0
2009-07-20,71.888,72.837,71.757,72.818,333815,0
2009-07-21,73.328,73.691,72.231,72.647,329664,0
2009-07-22,72.092,72.934,72.033,72.282,377492,0
2009-07-23,72.462,72.621,71.871,72.051,749148,0
2009-07-24,71.862,72.274,71.703,72.186,459687,0
2009-07-27,72.602,73.3,72.389,73.3,390117,0
2009-07-28,72.897,73.648,72.853,73.3,308173,0
2009-07-29,73.39,74.299,73.254,74.201,538853,0
2009-07-30,74.7,74.95,73.683,73.864,585964,0
2009-07-31,64.983,67.58,62.476,64.233,3122548,0
2009-08-03,64.717,64.894,62.629,63.646,2573382,0
2009-08-04,63.539,65.323,63.539,65.038,1232317,0
2009-08-05,65.457,66.054,65.108,65.466,1093124,0
2009-08-06,65.582,65.884,65.108,65.358,614814,0
2009-08-07,65.734,66.44,65.358,66.109,599132,0
2009-08-10,66.109,66.473,65.582,66.412,840656,0
2009-08-11,66.341,66.571,66.037,66.278,544494,0
2009-08-12,66.492,67.606,66.268,67.285,778996,0
2009-08-13,67.127,67.313,66.608,67.313,567903,0
2009-08-14,67.714,67.714,66.384,66.867,344282,0
2009-08-17,66.696,66.696,66.054,66.44,510130,0
2009-08-18,66.455,66.803,65.866,66.064,630611,0
2009-08-19,65.555,66.473,65.537,66.393,643625,0
2009-08-20,66.135,66.259,65.734,65.985,568338,0
2009-08-21,66.44,66.983,65.993,66.59,669577,0
2009-08-24,66.921,66.964,66.233,66.332,452607,0
2009-08-25,66.84,66.983,65.892,66.259,510875,0
2009-08-26,66.018,66.314,65.547,65.892,470980,0
2009-08-27,65.698,66.117,64.842,65.466,439066,0
2009-08-28,65.573,65.76,64.921,65.09,616357,0
2009-08-31,64.993,65.296,64.796,65.173,401039,0
2009-09-01,64.975,65.626,64.778,65.108,911739,0
2009-09-02,64.823,65.305,64.423,65.081,699172,0
2009-09-03,65.001,66.242,63.485,66.242,585024,0
2009-09-04,66.268,66.822,65.966,66.518,450294,0
2009-09-08,66.661,66.661,65.849,66.463,342386,0
2009-09-09,66.43,66.43,65.24,65.501,920437,0
2009-09-10,65.492,65.832,65.038,65.482,869526,0
2009-09-11,65.482,66.268,64.912,66.002,907181,0
2009-09-14,65.966,66.831,65.796,66.626,614808,0
2009-09-15,66.768,66.831,66.18,66.563,396862,0
2009-09-16,66.44,66.759,66.045,66.705,415336,0
2009-09-17,66.776,67.072,66.242,66.366,678929,0
2009-09-18,66.794,66.794,66.045,66.259,542347,0
2009-09-21,65.849,66.268,65.76,66.045,504387,0
2009-09-22,65.875,66.393,65.832,66.314,397470,0
2009-09-23,66.295,66.43,65.875,65.875,439368,0
2009-09-24,66.198,66.359,65.813,66.054,459292,0
2009-09-25,66.027,66.554,65.547,65.938,542642,0
2009-09-28,65.911,66.645,65.751,66.402,428226,0
2009-09-29,66.608,66.813,66.09,66.759,539092,0
2009-09-30,66.447,67.357,66.027,67.205,580391,0
2009-10-01,66.921,66.921,65.948,66.002,504489,0
2009-10-02,65.537,66.109,65.296,65.368,385412,0
2009-10-05,65.296,65.841,65.144,65.832,490667,0
2009-10-06,66.009,66.794,65.661,66.546,324565,0
2009-10-07,66.421,66.546,66.072,66.421,275233,0
2009-10-08,66.803,67.599,66.599,67.188,274844,0
2009-10-09,67.5,67.589,67.161,67.383,340925,0
2009-10-12,67.374,67.58,66.858,67.213,194315,0
2009-10-13,66.858,66.928,66.44,66.723,192785,0
2009-10-14,67.161,67.668,66.671,67.554,440976,0
2009-10-15,67.536,67.804,67.099,67.769,412606,0
2009-10-16,67.58,68.097,67.25,67.804,309403,0
2009-10-19,68.011,68.652,67.741,68.543,216737,0
2009-10-20,68.311,69.418,67.76,69.295,906514,0
2009-10-21,69.195,69.588,68.926,69.017,454345,0
2009-10-22,69.346,70.346,68.695,70.222,443852,0
2009-10-23,70.095,70.578,69.899,70.268,532988,0
2009-10-26,70.167,71.747,70.035,71.479,734881,0
2009-10-27,71.695,72.508,71.596,71.764,684399,0
2009-10-28,71.818,72.033,69.742,69.963,880219,0
2009-10-29,70.397,70.675,68.84,69.695,669626,0
2009-10-30,69.667,69.899,68.169,68.311,860653,0
2009-11-02,68.598,69.463,68.365,69.427,558340,0
2009-11-03,69.418,69.803,68.866,69.399,385030,0
2009-11-04,69.571,69.927,68.935,69.07,395025,0
2009-11-05,69.177,70.802,69.177,70.767,414342,0
2009-11-06,70.767,70.811,70.009,70.767,325188,0
2009-11-09,70.865,72.594,70.685,72.576,354150,0
2009-11-10,72.051,72.63,71.991,72.102,331189,0
2009-11-11,72.389,72.656,71.792,72.102,271396,0
2009-11-12,72.157,72.49,71.764,71.862,238472,0
2009-11-13,72.11,72.961,71.676,72.092,195185,0
2009-11-16,72.268,72.943,72.102,72.63,374144,0
2009-11-17,72.63,72.878,72.453,72.63,326718,0
2009-11-18,72.389,72.844,71.764,71.991,358274,0
2009-11-19,71.925,72.167,70.882,71.373,317486,0
2009-11-20,71.327,71.383,70.882,71.265,263213,0
2009-11-23,71.469,72.299,71.469,71.827,223250,0
2009-11-24,71.506,71.897,71.105,71.311,243067,0
2009-11-25,71.311,71.569,71.114,71.345,280443,0
2009-11-27,70.222,71.052,69.705,70.194,147169,0
2009-11-30,70.184,70.321,69.5,70.122,478480,0
2009-12-01,70.113,70.703,70.086,70.491,281460,0
2009-12-02,70.555,71.061,70.268,70.536,355212,0
2009-12-03,70.435,70.951,70.08,70.159,286343,0
2009-12-04,71.033,71.373,70.703,71.32,344745,0
2009-12-07,71.391,72.594,71.132,71.916,394379,0
2009-12-08,71.524,72.638,71.293,71.721,389341,0
2009-12-09,71.605,72.102,71.246,72.016,321786,0
2009-12-10,72.274,73.648,72.203,73.425,472027,0
2009-12-11,73.425,73.71,72.674,73.033,358855,0
2009-12-14,73.486,73.638,73.084,73.569,296774,0
2009-12-15,73.219,73.371,72.906,73.282,384686,0
2009-12-16,73.408,73.656,73.139,73.39,337505,0
2009-12-17,73.38,73.559,73.015,73.263,518682,0
2009-12-18,73.433,73.433,72.274,73.183,774939,0
2009-12-21,73.148,73.887,73.103,73.622,329658,0
2009-12-22,73.495,73.887,73.495,73.872,316496,0
2009-12-23,74.059,74.371,73.915,74.227,133003,0
2009-12-24,74.255,74.665,74.255,74.665,54914,0
2009-12-28,74.728,74.977,74.665,74.86,141002,0
2009-12-29,75.209,75.69,75.111,75.432,180264,0
2009-12-30,75.334,75.798,75.264,75.52,168882,0
2009-12-31,75.398,75.761,75.226,75.28,247548,0
2010-01-04,75.494,75.494,74.012,74.388,559788,0
2010-01-05,74.201,74.423,73.79,74.317,463388,0
2010-01-06,73.995,74.541,73.818,74.361,407605,0
2010-01-07,74.068,74.524,73.459,73.701,399811,0
2010-01-08,73.468,73.587,72.647,72.934,362407,0
2010-01-11,73.318,73.45,72.86,73.3,293141,0
2010-01-12,72.925,73.541,72.783,73.228,189816,0
2010-01-13,73.246,73.596,73.13,73.425,252263,0
2010-01-14,73.237,73.613,72.971,73.551,296559,0
2010-01-15,73.648,73.648,73.246,73.3,380028,0
2010-01-19,73.477,73.745,73.211,73.701,199636,0
2010-01-20,73.219,73.39,72.594,72.621,320338,0
2010-01-21,72.611,73.068,71.685,71.695,497545,0
2010-01-22,71.461,72.041,71.087,71.177,400004,0
2010-01-25,71.236,72.076,71.159,71.418,220347,0
2010-01-26,71.444,71.649,70.776,70.802,340410,0
2010-01-27,70.811,71.534,70.562,71.524,290051,0
2010-01-28,71.56,71.757,70.481,70.685,263837,0
2010-01-29,70.713,71.246,70.371,70.462,363163,0
2010-02-01,70.632,71.364,70.603,71.345,270045,0
2010-02-02,71.32,71.721,70.891,71.676,168254,0
2010-02-03,71.712,71.897,70.388,70.444,789351,0
2010-02-04,70.159,70.819,69.267,69.363,700431,0
2010-02-05,66.921,66.921,63.539,65.956,1543752,0
2010-02-08,64.225,64.61,63.663,63.663,913637,0
2010-02-09,64.028,64.332,63.271,63.385,948329,0
2010-02-10,63.523,63.778,63.056,63.101,655871,0
2010-02-11,63.119,63.368,62.514,63.361,527573,0
2010-02-12,63.129,63.523,62.744,62.806,933516,0
2010-02-16,63.137,63.137,62.405,62.878,857895,0
2010-02-17,62.967,63.513,62.778,63.432,587913,0
2010-02-18,63.394,63.7,63.129,63.663,385398,0
2010-02-19,63.725,63.754,63.271,63.637,620559,0
2010-02-22,63.797,63.797,63.315,63.404,483219,0
2010-02-23,63.466,63.466,62.556,62.682,654495,0
2010-02-24,62.924,63.164,62.601,63.137,507992,0
2010-02-25,62.772,62.896,62.271,62.842,538441,0
2010-02-26,62.778,62.778,62.333,62.601,610529,0
2010-03-01,62.556,62.842,61.993,62.646,364496,0
2010-03-02,62.915,63.137,62.19,62.556,415857,0
2010-03-03,62.682,62.985,62.531,62.673,412200,0
2010-03-04,62.62,62.629,62.216,62.318,533842,0
2010-03-05,62.458,62.495,62.145,62.414,587803,0
2010-03-08,62.396,62.548,62.077,62.121,316325,0
2010-03-09,62.105,62.262,61.682,61.845,446239,0
2010-03-10,62.012,62.121,61.799,62.012,470152,0
2010-03-11,61.881,62.199,61.656,62.181,368987,0
2010-03-12,62.121,63.281,61.984,63.11,835287,0
2010-03-15,63.038,63.869,63.038,63.573,564225,0
2010-03-16,63.672,64.912,63.654,64.851,626244,0
2010-03-17,64.786,65.911,64.688,65.661,587594,0
2010-03-18,65.564,65.661,65.25,65.448,288073,0
2010-03-19,65.652,66.412,65.591,66.249,960671,0
2010-03-22,65.911,66.858,65.911,66.85,360902,0
2010-03-23,66.921,66.921,66.206,66.696,357022,0
2010-03-24,66.518,66.654,65.67,65.76,351439,0
2010-03-25,66.027,66.152,65.528,65.652,407230,0
2010-03-26,65.76,65.76,65.24,65.582,270763,0
2010-03-29,65.858,66.314,65.751,66.225,439913,0
2010-03-30,66.421,66.617,66.314,66.563,388284,0
2010-03-31,66.393,66.867,66.1,66.402,528889,0
2010-04-01,66.527,67.205,66.072,66.366,379132,0
2010-04-05,66.626,67.091,66.402,66.645,255275,0
2010-04-06,66.268,66.886,66.189,66.44,318947,0
2010-04-07,66.43,66.509,65.938,66.064,285408,0
2010-04-08,66.082,66.189,65.779,66.135,236777,0
2010-04-09,66.109,66.473,66.018,66.463,194795,0
2010-04-12,66.58,66.921,66.58,66.876,179368,0
2010-04-13,66.991,67.634,66.921,67.393,275909,0
2010-04-14,67.428,68.053,67.35,68.053,229755,0
2010-04-15,67.732,68.525,67.668,68.438,253190,0
2010-04-16,68.293,68.703,68.061,68.09,454934,0
2010-04-19,68.15,68.346,67.616,68.169,243454,0
2010-04-20,68.169,68.748,67.899,68.729,280218,0
2010-04-21,68.875,68.875,68.346,68.776,196208,0
2010-04-22,68.438,69.595,68.061,69.561,242783,0
2010-04-23,69.552,70.472,69.463,70.329,381564,0
2010-04-26,70.388,70.666,70.113,70.122,268308,0
2010-04-27,69.972,70.481,69.33,69.777,369711,0
2010-04-28,69.676,69.955,68.688,68.99,442919,0
2010-04-29,69.5,69.561,68.688,68.884,500862,0
2010-04-30,69.177,71.142,67.625,68.68,1075714,0
2010-05-03,69.036,69.603,68.633,69.177,540309,0
2010-05-04,68.429,69.195,68.429,69.017,457434,0
2010-05-05,68.919,69.418,68.589,68.962,451998,0
2010-05-06,68.999,69.38,65.358,67.35,689208,0
2010-05-07,67.304,67.589,65.911,66.117,713787,0
2010-05-10,68.252,68.474,67.366,68.384,551924,0
2010-05-11,67.599,68.159,67.419,67.634,603924,0
2010-05-12,67.634,68.071,67.438,67.936,699257,0
2010-05-13,67.705,68.821,67.491,67.899,369997,0
2010-05-14,67.813,67.848,66.671,66.904,497867,0
2010-05-17,67.054,67.769,66.822,67.599,400673,0
2010-05-18,68.001,68.303,66.991,67.134,649102,0
2010-05-19,66.768,66.964,66.402,66.705,465079,0
2010-05-20,65.779,66.366,64.619,64.619,557818,0
2010-05-21,63.904,65.43,63.824,65.43,679372,0
2010-05-24,65.054,65.652,64.958,65.001,409387,0
2010-05-25,64.154,64.921,63.958,64.861,483549,0
2010-05-26,64.993,65.582,64.619,64.805,503485,0
2010-05-27,65.547,65.796,65.054,65.796,428301,0
2010-05-28,65.547,65.708,65.046,65.125,372705,0
2010-06-01,64.885,65.217,63.869,63.95,400611,0
2010-06-02,64.047,64.751,64.047,64.751,515117,0
2010-06-03,64.94,65.269,64.387,65.125,579975,0
2010-06-04,64.028,64.457,62.629,62.896,589990,0
2010-06-07,62.842,63.333,62.37,62.422,406534,0
2010-06-08,62.458,62.762,61.871,62.682,423725,0
2010-06-09,62.896,63.377,62.495,62.646,357308,0
2010-06-10,63.441,63.824,63.066,63.824,306020,0
2010-06-11,63.208,64.109,63.001,64.102,242699,0
2010-06-14,64.492,64.628,64.037,64.127,234351,0
2010-06-15,64.394,65.582,64.394,65.564,268961,0
2010-06-16,65.278,65.67,64.949,65.537,315740,0
2010-06-17,65.582,65.633,65.24,65.564,203717,0
2010-06-18,65.642,65.805,65.25,65.339,294862,0
2010-06-21,65.858,65.911,64.663,64.842,226654,0
2010-06-22,65.011,65.43,63.95,64.028,515412,0
2010-06-23,64.028,64.066,63.377,63.619,314145,0
2010-06-24,63.432,63.832,62.842,62.878,201167,0
2010-06-25,63.066,63.413,62.654,62.888,335155,0
2010-06-28,63.075,63.075,62.629,62.709,524340,0
2010-06-29,62.105,62.112,60.505,60.746,653933,0
2010-06-30,60.564,60.892,59.772,59.89,718183,0
2010-07-01,59.818,60.246,59.319,59.665,615266,0
2010-07-02,59.771,60.077,59.132,59.22,434391,0
2010-07-06,59.818,59.883,58.441,58.819,462580,0
2010-07-07,58.932,59.531,58.588,59.531,477129,0
2010-07-08,59.78,60.148,59.522,60.04,697469,0
2010-07-09,60.096,60.264,59.728,60.191,392911,0
2010-07-12,60.173,60.487,59.969,60.131,433622,0
2010-07-13,60.551,61.486,60.505,61.361,716091,0
2010-07-14,61.155,61.505,60.903,61.119,247904,0
2010-07-15,61.155,61.631,60.576,61.476,426559,0
2010-07-16,61.229,61.315,60.568,60.62,653094,0
2010-07-19,60.896,61.11,60.647,60.988,390332,0
2010-07-20,60.809,62.458,60.647,62.405,471184,0
2010-07-21,62.531,62.531,61.512,61.612,392987,0
2010-07-22,62.164,62.951,62.03,62.62,433265,0
2010-07-23,62.414,62.762,62.19,62.762,471338,0
2010-07-26,62.753,63.931,62.753,63.922,231477,0
2010-07-27,64.216,64.225,63.495,63.7,181568,0
2010-07-28,63.531,63.744,62.611,62.796,244394,0
2010-07-29,62.976,63.394,62.458,63.225,364957,0
2010-07-30,62.235,62.235,59.174,60.998,1203251,0
2010-08-02,61.155,61.975,61.058,61.949,460417,0
2010-08-03,61.914,62.342,61.032,61.11,759401,0
2010-08-04,61.325,61.799,61.032,61.799,410460,0
2010-08-05,61.568,61.889,61.361,61.603,322579,0
2010-08-06,61.246,61.621,60.95,61.53,390811,0
2010-08-09,61.818,62.388,61.621,62.181,290182,0
2010-08-10,61.94,62.235,61.539,61.845,248224,0
2010-08-11,61.032,61.11,60.576,60.655,366665,0
2010-08-12,59.924,60.836,59.924,60.291,426164,0
2010-08-13,60.191,60.45,59.753,60.291,483937,0
2010-08-16,60.013,60.505,59.799,60.432,304880,0
2010-08-17,60.853,61.361,60.673,61.076,283653,0
2010-08-18,61.128,61.781,60.887,61.38,346673,0
2010-08-19,61.146,61.22,60.594,60.737,417357,0
2010-08-20,60.56,60.728,60.209,60.647,265049,0
2010-08-23,60.513,60.869,59.977,60.14,270969,0
2010-08-24,59.658,60.246,59.549,59.827,487116,0
2010-08-25,59.799,60.086,58.97,59.969,320059,0
2010-08-26,60.077,60.14,59.309,59.381,555690,0
2010-08-27,59.649,59.856,59.034,59.846,411176,0
2010-08-30,59.79,59.79,58.854,58.854,393856,0
2010-08-31,58.715,58.905,58.045,58.547,771756,0
2010-09-01,59.158,59.78,58.891,59.512,485936,0
2010-09-02,59.71,60.299,59.426,60.237,357146,0
2010-09-03,60.801,61.119,60.363,61.101,255072,0
2010-09-07,60.96,61.015,60.327,60.345,252308,0
2010-09-08,60.363,60.791,60.299,60.523,259849,0
2010-09-09,60.913,60.998,60.381,60.629,357922,0
2010-09-10,60.629,60.96,60.432,60.809,250159,0
2010-09-13,61.22,61.371,60.828,61.334,305034,0
2010-09-14,61.255,61.433,60.979,61.101,193892,0
2010-09-15,61.049,61.146,60.828,61.076,169044,0
2010-09-16,60.86,61.119,60.746,60.913,165814,0
2010-09-17,61.201,62.181,61.201,61.871,368912,0
2010-09-20,62.154,63.628,62.154,63.6,571244,0
2010-09-21,63.351,64.377,63.271,63.805,453949,0
2010-09-22,63.725,64.191,63.297,64.066,473306,0
2010-09-23,63.725,64.102,63.001,63.137,318922,0
2010-09-24,63.663,65.633,63.619,65.555,484673,0
2010-09-27,65.528,65.661,64.949,65.296,428672,0
2010-09-28,65.582,66.359,65.368,66.216,367155,0
2010-09-29,65.805,66.58,65.528,66.206,264306,0
2010-09-30,66.617,66.85,65.849,65.858,390234,0
2010-10-01,66.376,66.447,65.948,66.314,362845,0
2010-10-04,66.018,66.35,65.368,65.642,309524,0
2010-10-05,66.189,66.732,65.787,66.617,460663,0
2010-10-06,66.455,67.072,66.376,66.537,256490,0
2010-10-07,66.85,66.928,66.278,66.571,255896,0
2010-10-08,66.599,66.84,66.278,66.696,344442,0
2010-10-11,66.705,67.035,66.696,66.937,131403,0
2010-10-12,66.784,66.928,65.929,66.85,185754,0
2010-10-13,67,67.152,66.645,66.886,376612,0
2010-10-14,66.921,67.509,66.68,66.867,293752,0
2010-10-15,67.366,67.786,67.366,67.536,479322,0
2010-10-18,67.474,67.66,67.323,67.374,486616,0
2010-10-19,66.928,67.134,66.384,66.776,311326,0
2010-10-20,66.991,66.991,65.866,66.341,637676,0
2010-10-21,66.537,66.705,66.278,66.626,518571,0
2010-10-22,66.617,66.973,66.509,66.822,256636,0
2010-10-25,66.784,67.134,66.44,66.732,343743,0
2010-10-26,66.554,67.134,66.278,66.784,209566,0
2010-10-27,65.305,65.875,65.046,65.617,453471,0
2010-10-28,66.125,66.645,65.975,66.072,306133,0
2010-10-29,65.845,66.502,65.827,66.097,245054,0
2010-11-01,66.393,66.921,66.135,66.44,332850,0
2010-11-02,66.822,67.536,66.813,67.35,202324,0
2010-11-03,67.411,67.856,67.072,67.518,216706,0
2010-11-04,68.02,68.401,67.687,68.384,223287,0
2010-11-05,68.159,68.419,67.974,68.346,140837,0
2010-11-08,67.992,68.508,67.908,68.061,233374,0
2010-11-09,68.123,68.259,67.035,67.268,267412,0
2010-11-10,67.188,67.741,67.016,67.696,575805,0
2010-11-11,67.205,68.857,66.937,68.57,466797,0
2010-11-12,68.097,68.419,67.751,67.992,317489,0
2010-11-15,68.097,68.365,67.732,67.804,294229,0
2010-11-16,67.045,67.545,66.768,66.937,300666,0
2010-11-17,67,67.668,66.686,66.813,147475,0
2010-11-18,67.483,67.634,67.045,67.17,251766,0
2010-11-19,67.081,67.687,66.867,67.687,298127,0
2010-11-22,67.35,67.589,66.937,67.341,243500,0
2010-11-23,67.072,67.072,66.546,66.661,293633,0
2010-11-24,66.794,67.564,66.723,67.564,170481,0
2010-11-26,67,67.456,66.794,66.886,64996,0
2010-11-29,66.654,67.152,66.17,67.026,260417,0
2010-11-30,66.575,67.071,66.327,66.927,317364,0
2010-12-01,67.564,68.187,67.438,68.15,224858,0
2010-12-02,68.123,69.08,68.097,68.944,338038,0
2010-12-03,68.884,69.214,68.776,69.107,258917,0
2010-12-06,69.026,69.195,68.866,69.026,205522,0
2010-12-07,69.276,69.454,68.875,69.258,282340,0
2010-12-08,69.222,69.588,69.167,69.561,284247,0
2010-12-09,69.723,69.795,69.472,69.795,362036,0
2010-12-10,69.427,70.453,68.999,70.23,263294,0
2010-12-13,70.397,70.961,70.397,70.757,298260,0
2010-12-14,70.9,71.63,70.9,71.436,202247,0
2010-12-15,71.373,71.596,71.006,71.302,205938,0
2010-12-16,71.006,72.033,70.979,71.991,218635,0
2010-12-17,71.853,72.462,71.738,72.453,343700,0
2010-12-20,72.576,72.703,72.148,72.38,199185,0
2010-12-21,72.541,72.721,72.316,72.585,296377,0
2010-12-22,72.398,72.532,71.991,72.532,171246,0
2010-12-23,72.398,72.566,72.24,72.343,159701,0
2010-12-27,72.24,72.638,72.167,72.576,90274,0
2010-12-28,72.541,72.63,71.862,72.541,149802,0
2010-12-29,72.699,72.922,72.495,72.709,119952,0
2010-12-30,72.718,72.718,72.244,72.439,93157,0
2010-12-31,72.159,73.11,72.103,72.921,260332,0
2011-01-03,73.263,73.292,72.076,72.138,388527,0
2011-01-04,72.076,72.291,71.427,71.569,529345,0
2011-01-05,71.302,72.268,71.302,72.195,244188,0
2011-01-06,72.195,73.39,72.195,73.346,261999,0
2011-01-07,73.523,73.754,73.112,73.613,322445,0
2011-01-10,73.219,73.836,73.024,73.673,309598,0
2011-01-11,73.879,74.05,73.495,73.943,242090,0
2011-01-12,74.343,74.718,73.943,74.718,195265,0
2011-01-13,74.505,74.86,74.237,74.459,165712,0
2011-01-14,74.459,74.959,74.255,74.959,290065,0
2011-01-18,74.808,75.049,74.405,75.049,166721,0
2011-01-19,74.987,75.459,74.62,75.049,187650,0
2011-01-20,74.763,75.254,74.602,74.977,302523,0
2011-01-21,75.056,75.69,74.933,75.631,217011,0
2011-01-24,75.649,76.654,75.556,76.547,210730,0
2011-01-25,76.468,76.804,75.984,76.797,215030,0
2011-01-26,77.003,77.353,76.308,76.367,563197,0
2011-01-27,76.506,76.532,75.502,75.752,1006732,0
2011-01-28,75.898,76.227,74.548,74.728,296234,0
2011-01-31,74.778,75.894,74.778,75.458,380034,0
2011-02-01,76.003,76.878,75.966,76.367,396445,0
2011-02-02,76.067,76.84,75.854,75.922,319309,0
2011-02-03,75.658,76.555,75.103,75.975,483568,0
2011-02-04,75.956,76.171,75.415,75.825,254925,0
2011-02-07,75.854,76.262,75.734,76.021,213825,0
2011-02-08,76.067,76.245,74.79,75.056,398148,0
2011-02-09,74.808,75.761,74.718,75.612,378176,0
2011-02-10,75.389,75.658,74.87,75.658,181795,0
2011-02-11,75.264,76.058,75.264,76.012,146891,0
2011-02-14,76.094,76.298,75.854,76.119,240239,0
2011-02-15,75.888,75.888,75.128,75.584,282474,0
2011-02-16,75.78,76.021,74.86,75.512,245772,0
2011-02-18,75.209,75.674,74.879,75.529,190816,0
2011-02-22,74.977,74.977,73.486,73.864,323287,0
2011-02-23,73.854,74.003,71.729,72.102,398164,0
2011-02-24,72.11,72.979,71.666,72.138,332008,0
2011-02-25,72.299,72.585,72.016,72.092,439637,0
2011-02-28,72.355,72.476,71.846,72.095,511292,0
2011-03-01,72.361,72.361,71.201,71.201,332220,0
2011-03-02,70.891,71.185,70.499,70.784,412273,0
2011-03-03,71.427,71.729,71.006,71.685,543981,0
2011-03-04,71.569,71.935,71.024,71.265,366862,0
2011-03-07,71.391,71.963,70.444,70.951,329355,0
2011-03-08,71.024,71.981,70.9,71.56,353866,0
2011-03-09,71.354,71.818,71.043,71.666,418070,0
2011-03-10,70.836,71.087,70.167,70.268,259790,0
2011-03-11,69.819,71.132,69.811,70.997,265976,0
2011-03-14,70.517,70.927,70.312,70.491,586357,0
2011-03-15,69.061,69.982,68.954,69.686,374713,0
2011-03-16,69.463,69.803,68.625,68.688,407602,0
2011-03-17,69.426,69.796,68.666,68.763,341114,0
2011-03-18,69.15,69.519,68.926,69.454,503492,0
2011-03-21,69.982,70.943,69.871,70.632,221014,0
2011-03-22,70.562,70.997,70.425,70.935,362772,0
2011-03-23,70.767,70.873,70.249,70.632,203404,0
2011-03-24,70.882,70.943,70.095,70.444,189784,0
2011-03-25,70.435,71.006,70.213,70.739,219183,0
2011-03-28,70.943,71.185,70.388,70.388,101204,0
2011-03-29,70.222,70.73,70.14,70.73,195188,0
2011-03-30,70.988,71.265,70.721,71.219,137939,0
2011-03-31,71.253,71.717,71.206,71.598,261621,0
2011-04-01,72.041,72.308,71.55,72.195,204385,0
2011-04-04,72.203,72.878,72.092,72.878,255768,0
2011-04-05,72.594,72.818,72.343,72.665,247597,0
2011-04-06,73.094,73.112,72.721,73.103,488230,0
2011-04-07,72.906,72.934,72.176,72.325,142751,0
2011-04-08,72.515,72.827,71.659,72.033,158099,0
2011-04-11,72.092,72.602,71.963,72.316,316257,0
2011-04-12,71.659,72.529,71.613,72.393,640386,0
2011-04-13,72.647,72.81,72.167,72.426,295331,0
2011-04-14,72.084,72.739,71.888,72.462,370760,0
2011-04-15,72.647,72.748,72.299,72.684,294226,0
2011-04-18,72.051,72.299,70.909,72.195,262918,0
2011-04-19,72.308,72.674,72.033,72.49,351274,0
2011-04-20,73.228,73.754,73.228,73.648,431220,0
2011-04-21,73.879,74.094,73.718,74.085,198161,0
2011-04-25,73.97,74.041,73.246,73.328,230401,0
2011-04-26,73.587,74.138,73.551,74.068,330819,0
2011-04-27,74.059,74.459,73.887,74.353,278724,0
2011-04-28,74.38,74.798,72.638,72.827,401569,0
2011-04-29,72.847,73.364,72.611,73.33,651238,0
2011-05-02,73.728,74.182,73.495,73.943,417663,0
2011-05-03,73.597,74.034,72.903,73.926,323971,0
2011-05-04,73.827,73.97,73.068,73.45,362323,0
2011-05-05,73.075,73.441,72.807,73.048,431563,0
2011-05-06,73.775,74.185,72.857,73.012,258247,0
2011-05-09,72.934,73.193,72.703,73.051,181172,0
2011-05-10,73.165,73.952,73.094,73.887,406528,0
2011-05-11,73.801,73.828,72.744,72.922,165268,0
2011-05-12,72.757,73.362,72.63,73.282,149996,0
2011-05-13,73.209,73.399,72.571,72.876,153356,0
2011-05-16,72.665,72.887,72.25,72.299,177681,0
2011-05-17,72.244,72.393,71.695,72.035,261537,0
2011-05-18,71.956,72.699,71.927,72.546,181267,0
2011-05-19,72.718,72.842,72.07,72.661,101726,0
2011-05-20,72.52,72.59,71.89,72.302,263546,0
2011-05-23,71.524,71.89,71.326,71.605,148286,0
2011-05-24,71.722,71.873,71.326,71.515,273338,0
2011-05-25,71.158,71.873,71.158,71.748,340093,0
2011-05-26,71.57,71.975,71.497,71.89,452523,0
2011-05-27,70.986,71.461,70.789,71.363,445576,0
2011-05-31,71.549,72,71.223,71.89,503468,0
2011-06-01,71.596,71.596,70.289,70.308,498527,0
2011-06-02,70.35,70.745,70.133,70.325,382103,0
2011-06-03,69.58,69.649,68.763,68.818,514764,0
2011-06-06,68.666,69.033,67.814,67.928,536908,0
2011-06-07,68.237,68.538,67.742,68.262,657551,0
2011-06-08,68.452,68.452,67.545,68.1,418120,0
2011-06-09,68.369,68.503,68.029,68.35,366354,0
2011-06-10,68.022,68.279,67.661,67.886,306592,0
2011-06-13,68.461,68.461,67.679,67.787,218426,0
2011-06-14,68.297,68.521,68.153,68.255,298083,0
2011-06-15,67.804,68.003,66.809,67.15,412589,0
2011-06-16,67.142,67.539,66.892,67.251,350212,0
2011-06-17,67.752,67.919,66.98,67.212,338390,0
2011-06-20,67.071,67.349,66.901,67.004,158211,0
2011-06-21,67.365,67.697,67.125,67.573,301208,0
2011-06-22,67.293,67.894,67.168,67.203,252149,0
2011-06-23,66.452,66.882,65.357,66.837,519066,0
2011-06-24,66.901,67.106,66.298,66.551,304076,0
2011-06-27,66.702,66.882,66.425,66.676,231662,0
2011-06-28,66.97,66.97,66.631,66.809,234610,0
2011-06-29,67.177,67.349,66.773,67.249,259747,0
2011-06-30,67.313,67.946,67.277,67.702,278689,0
2011-07-01,67.894,68.315,67.555,68.27,327223,0
2011-07-05,68.107,68.107,67.606,67.761,181995,0
2011-07-06,67.593,68.235,67.593,68.188,368627,0
2011-07-07,68.693,68.924,68.675,68.827,260996,0
2011-07-08,68.107,68.359,67.77,68.153,187376,0
2011-07-11,67.455,67.733,67.437,67.616,366963,0
2011-07-12,67.382,67.976,67.276,67.625,268027,0
2011-07-13,67.928,68.218,67.58,67.752,267080,0
2011-07-14,67.787,68.029,66.756,66.856,301957,0
2011-07-15,67.132,67.239,66.496,66.809,200613,0
2011-07-18,66.613,66.711,65.662,65.726,204369,0
2011-07-19,66.024,66.456,65.853,66.323,189466,0
2011-07-20,66.435,66.622,66.004,66.345,362039,0
2011-07-21,66.622,67.312,66.468,67.042,406355,0
2011-07-22,67.16,67.293,66.595,66.737,171455,0
2011-07-25,66.289,66.909,66.155,66.425,191781,0
2011-07-26,66.441,66.665,66.141,66.449,236496,0
2011-07-27,66.289,66.335,65.216,65.216,471787,0
2011-07-28,65.006,65.682,65.006,65.348,385376,0
2011-07-29,65.055,65.601,64.369,65.029,530732,0
2011-08-01,65.501,65.537,63.61,63.942,600896,0
2011-08-02,63.746,64.187,62.53,62.53,634618,0
2011-08-03,62.669,63.073,61.495,62.462,831880,0
2011-08-04,61.751,62.871,61.573,61.915,869284,0
2011-08-05,62.376,63.186,61.394,63.005,1075656,0
2011-08-08,61.576,61.995,59.28,59.353,1270157,0
2011-08-09,60.303,61.012,57.552,59.865,1094831,0
2011-08-10,58.788,59.567,57.659,57.883,963218,0
2011-08-11,58.026,59.236,57.344,58.771,942445,0
2011-08-12,59.329,60.087,58.555,59.725,594462,0
2011-08-15,59.997,60.276,59.522,60.24,239283,0
2011-08-16,60.052,61.082,59.541,60.348,1049220,0
2011-08-17,60.454,60.895,59.835,60.183,399902,0
2011-08-18,59.014,59.123,55.906,56.264,767584,0
2011-08-19,55.662,56.516,55.607,55.86,693318,0
2011-08-22,56.491,57.204,56.165,56.329,453715,0
2011-08-23,56.364,57.868,56.254,57.851,930247,0
2011-08-24,57.825,58.642,57.446,58.453,1053271,0
2011-08-25,58.687,58.897,57.723,57.887,505697,0
2011-08-26,57.564,58.78,56.859,58.762,395958,0
2011-08-29,58.851,59.806,58.834,59.806,696885,0
2011-08-30,59.654,60.165,59.004,59.816,378375,0
2011-08-31,60.026,60.616,59.829,60.282,435912,0
2011-09-01,60.582,60.827,59.283,59.319,453834,0
2011-09-02,58.524,58.524,57.353,57.373,346312,0
2011-09-06,56.02,57.41,55.372,57.308,598512,0
2011-09-07,57.913,58.61,57.761,58.61,488787,0
2011-09-08,58.339,58.434,56.84,57.22,652820,0
2011-09-09,56.941,56.941,55.247,55.662,621527,0
2011-09-12,55.085,56.389,54.931,56.389,582846,0
2011-09-13,56.491,56.914,56.184,56.716,575756,0
2011-09-14,56.977,58.634,56.184,58.158,642949,0
2011-09-15,58.78,59.339,58.443,59.339,445758,0
2011-09-16,59.662,60.013,59.085,60.013,561490,0
2011-09-19,59.229,59.49,58.49,59.141,380471,0
2011-09-20,59.339,59.854,58.642,58.734,251814,0
2011-09-21,58.788,58.996,56.778,56.786,453834,0
2011-09-22,55.645,56.254,54.471,55.029,547656,0
2011-09-23,54.803,55.822,54.596,55.526,355787,0
2011-09-26,56.02,56.795,55.21,56.778,632879,0
2011-09-27,57.635,58.49,57.318,57.581,521550,0
2011-09-28,57.723,57.834,55.915,55.966,461259,0
2011-09-29,56.831,57.039,55.689,56.697,726523,0
2011-09-30,56.241,56.746,55.206,55.206,638099,0
2011-10-03,55.075,55.67,53.362,53.4,768219,0
2011-10-04,52.723,54.67,52.723,54.642,836771,0
2011-10-05,54.696,56.086,54.461,55.741,699704,0
2011-10-06,55.552,56.02,54.887,56.001,892186,0
2011-10-07,56.139,56.389,55.418,55.662,452724,0
2011-10-10,56.445,56.831,56.165,56.822,492371,0
2011-10-11,56.562,56.941,56.389,56.804,285914,0
2011-10-12,56.96,57.481,56.96,57.265,421965,0
2011-10-13,57.139,57.139,56.254,56.67,407030,0
2011-10-14,57.292,57.607,57.083,57.564,362818,0
2011-10-17,57.535,57.535,55.896,56.02,579726,0
2011-10-18,56.302,57.337,55.526,57.129,495745,0
2011-10-19,57.047,57.453,56.643,56.762,357654,0
2011-10-20,56.734,57.283,56.228,57.139,400060,0
2011-10-21,57.995,58.21,57.429,58.004,519712,0
2011-10-24,58.004,58.897,57.931,58.616,506072,0
2011-10-25,58.317,58.405,57.055,57.147,554256,0
2011-10-26,57.564,58.121,56.859,57.11,634872,0
2011-10-27,58.256,59.581,58.256,59.202,607951,0
2011-10-28,60.773,62.772,60.773,61.302,855044,0
2011-10-31,61.095,61.095,60.211,60.258,529882,0
2011-11-01,58.615,59.34,57.599,57.636,718666,0
2011-11-02,58.365,58.518,57.401,58.13,673517,0
2011-11-03,58.543,59.132,58.034,58.995,805796,0
2011-11-04,58.553,59.935,58.395,59.891,561450,0
2011-11-07,59.699,60.257,59.033,60.165,541035,0
2011-11-08,60.226,61.405,60.128,61.287,484262,0
2011-11-09,60.162,60.273,59.174,59.266,704287,0
2011-11-10,59.891,60.608,59.357,60.444,385396,0
2011-11-11,60.843,61.442,60.78,61.206,307214,0
2011-11-14,60.903,60.903,59.981,60.171,284232,0
2011-11-15,59.928,61.359,59.876,61.287,434872,0
2011-11-16,60.545,61.413,60.299,60.471,593036,0
2011-11-17,60.372,61.177,60.217,60.554,721639,0
2011-11-18,60.859,61.279,60.39,61.216,698729,0
2011-11-21,60.499,60.97,60.382,60.799,891764,0
2011-11-22,60.772,61.287,60.545,60.835,746804,0
2011-11-23,60.273,60.415,59.22,59.239,511295,0
2011-11-25,59.202,59.728,58.976,59.023,186613,0
2011-11-28,60.39,60.999,59.876,60.951,425554,0
2011-11-29,61.06,61.486,60.554,61.035,299607,0
2011-11-30,62.997,63.391,62.129,63.31,698249,0
2011-12-01,63.216,64.512,62.9,63.706,615833,0
2011-12-02,64.089,64.467,63.407,64.004,1225823,0
2011-12-05,64.875,65.735,64.586,65.5,608650,0
2011-12-06,65.491,65.491,63.96,64.613,552593,0
2011-12-07,64.377,64.929,63.942,64.748,534320,0
2011-12-08,64.458,64.65,63.634,63.805,480439,0
2011-12-09,63.932,65.128,63.851,64.983,330633,0
2011-12-12,64.36,64.712,64.15,64.674,555025,0
2011-12-13,64.902,65.382,64.031,64.322,433371,0
2011-12-14,64.097,64.276,63.47,63.698,629723,0
2011-12-15,64.267,64.566,63.596,63.777,586795,0
2011-12-16,64.206,64.683,63.724,64.122,436206,0
2011-12-19,64.159,64.53,63.625,63.753,432333,0
2011-12-20,64.595,66.134,64.595,65.916,394116,0
2011-12-21,65.653,65.963,64.775,65.963,281526,0
2011-12-22,65.926,67.167,65.845,67.167,280788,0
2011-12-23,67.313,67.748,67.203,67.729,207842,0
2011-12-27,67.567,67.729,67.357,67.62,153702,0
2011-12-28,67.52,67.638,66.458,67.239,230638,0
2011-12-29,67.239,67.629,67.149,67.558,279270,0
2011-12-30,67.692,67.955,67.341,67.803,216911,0
2012-01-03,68.997,68.997,68.037,68.108,595615,0
2012-01-04,67.955,68.22,67.692,68.117,357691,0
2012-01-05,67.993,68.317,67.384,68.28,301610,0
2012-01-06,68.1,68.916,67.917,68.771,286631,0
2012-01-09,68.862,69.404,68.362,69.368,318835,0
2012-01-10,69.995,70.33,69.432,70.285,544781,0
2012-01-11,70.239,70.836,70.077,70.802,357095,0
2012-01-12,71.018,71.408,70.637,71.382,353259,0
2012-01-13,70.99,71.452,70.855,71.382,255371,0
2012-01-17,71.955,72.599,71.955,72.248,363635,0
2012-01-18,72.263,72.767,71.914,72.714,268410,0
2012-01-19,72.695,73.917,72.575,73.907,265323,0
2012-01-20,74.007,74.325,73.32,73.754,237495,0
2012-01-23,73.727,74.298,73.174,73.302,306484,0
2012-01-24,73.03,73.818,72.976,73.718,283860,0
2012-01-25,73.782,75.087,73.754,74.959,306304,0
2012-01-26,75.121,75.33,74.406,75.285,445029,0
2012-01-27,74.941,75.121,74.633,74.896,588690,0
2012-01-30,74.551,75.168,74.371,74.941,455922,0
2012-01-31,75.112,75.204,74.767,75.031,677825,0
2012-02-01,75.413,76.001,75.32,75.919,403552,0
2012-02-02,76.02,77.017,75.784,76.756,492750,0
2012-02-03,77.041,77.406,76.803,76.989,508082,0
2012-02-06,76.662,76.871,76.301,76.345,530766,0
2012-02-07,75.786,75.956,71.745,72.682,1245281,0
2012-02-08,72.608,73.483,72.41,73.302,525596,0
2012-02-09,73.403,73.62,71.965,72.055,507912,0
2012-02-10,71.709,71.852,71.343,71.372,353334,0
2012-02-13,71.86,72.14,71.206,71.309,432128,0
2012-02-14,71.243,71.39,70.54,70.953,339256,0
2012-02-15,71.163,71.291,70.087,70.225,335967,0
2012-02-16,70.132,71.206,70.132,71.145,495312,0
2012-02-17,71.382,71.581,71.117,71.318,350331,0
2012-02-21,71.363,72.89,71.234,72.599,557326,0
2012-02-22,72.419,74.429,72.343,73.84,791926,0
2012-02-23,73.84,75.378,73.519,75.34,552800,0
2012-02-24,75.369,75.669,74.321,74.967,297764,0
2012-02-27,74.603,75.567,74.311,75.268,304576,0
2012-02-28,75.204,75.676,74.894,75.615,308986,0
2012-02-29,75.146,75.662,74.753,75.228,497342,0
2012-03-01,75.303,75.786,74.948,75.625,319300,0
2012-03-02,75.538,75.694,75.095,75.195,227453,0
2012-03-05,75.002,75.23,74.548,74.876,180803,0
2012-03-06,74.301,74.857,74.202,74.466,286317,0
2012-03-07,74.676,75.729,74.429,75.485,222198,0
2012-03-08,76.296,76.859,75.842,76.404,302904,0
2012-03-09,76.585,77.752,76.316,77.031,191935,0
2012-03-12,77.162,77.696,76.896,77.506,187898,0
2012-03-13,77.825,78.756,77.487,78.737,228572,0
2012-03-14,78.7,78.756,77.634,78.19,190680,0
2012-03-15,78.072,78.625,77.696,78.625,243083,0
2012-03-16,78.279,78.654,77.961,78.024,452799,0
2012-03-19,77.825,77.907,77.077,77.106,506257,0
2012-03-20,76.687,76.822,76.366,76.46,753808,0
2012-03-21,76.46,76.762,76.287,76.45,595293,0
2012-03-22,76.023,76.568,76.023,76.269,700424,0
2012-03-23,76.414,76.489,75.966,76.296,544350,0
2012-03-26,76.754,76.924,76.45,76.779,1095995,0
2012-03-27,76.953,76.953,76.614,76.677,477423,0
2012-03-28,76.687,76.943,76.498,76.687,597267,0
2012-03-29,76.241,76.779,76.241,76.687,488594,0
2012-03-30,76.953,77.388,76.779,77.125,850612,0
2012-04-02,77.162,78.116,76.762,77.743,425609,0
2012-04-03,77.881,78.234,77.468,77.825,512617,0
2012-04-04,77.187,77.287,76.442,76.568,292063,0
2012-04-05,76.233,76.278,75.694,75.948,176129,0
2012-04-09,74.886,75.213,74.102,74.229,443494,0
2012-04-10,74.173,74.277,73.454,73.711,689452,0
2012-04-11,74.167,75.458,74.167,75.221,381669,0
2012-04-12,75.369,75.995,75.12,75.634,199138,0
2012-04-13,75.567,75.842,74.785,74.785,229457,0
2012-04-16,75.095,75.387,74.513,75.049,190922,0
2012-04-17,75.502,76.485,75.274,76.301,247735,0
2012-04-18,74.621,74.621,73.164,73.529,691008,0
2012-04-19,73.393,73.403,71.325,71.444,782922,0
2012-04-20,71.862,72.72,71.526,71.955,540889,0
2012-04-23,71.215,71.291,70.48,71.189,398460,0
2012-04-24,71.155,71.498,70.499,70.799,423083,0
2012-04-25,71.526,71.59,70.678,70.872,641281,0
2012-04-26,70.889,70.942,70.651,70.889,668955,0
2012-04-27,71.072,71.871,70.605,71.735,507317,0
2012-04-30,71.281,71.281,70.688,70.799,370900,0
2012-05-01,70.744,72.026,70.578,71.394,423091,0
2012-05-02,71.136,71.372,70.433,70.781,228062,0
2012-05-03,70.661,70.943,69.994,70.031,434338,0
2012-05-04,69.81,70.101,69.369,69.572,276003,0
2012-05-07,69.526,70.206,68.567,68.905,489754,0
2012-05-08,65.993,65.993,57.536,59.201,3111696,0
2012-05-09,58.332,58.485,57.004,57.653,1610101,0
2012-05-10,57.819,59.852,57.819,59.686,1540543,0
2012-05-11,59.227,60.948,58.932,60.61,1015597,0
2012-05-14,59.903,62.587,59.729,61.93,1448046,0
2012-05-15,61.797,62.761,61.643,61.777,1149458,0
2012-05-16,62.147,62.814,61.407,62.378,875930,0
2012-05-17,62.615,62.761,61.243,61.26,607316,0
2012-05-18,61.424,62.394,61.424,62.113,826060,0
2012-05-21,62.323,63.547,61.919,63.374,808828,0
2012-05-22,63.484,63.823,62,62.305,999670,0
2012-05-23,61.945,62.105,60.618,61.085,1500106,0
2012-05-24,61.488,62.038,60.391,61.149,1364054,0
2012-05-25,61.269,62.01,61.032,61.461,1167398,0
2012-05-29,61.893,62.725,61.646,62.596,929660,0
2012-05-30,62.387,62.567,61.332,61.332,906395,0
2012-05-31,61.332,62.34,60.909,61.856,1198017,0
2012-06-01,61.252,61.461,59.95,60.099,972023,0
2012-06-04,59.036,59.071,57.725,58.942,1249813,0
2012-06-05,58.743,60.243,58.743,60.187,587638,0
2012-06-06,60.406,60.767,59.95,60.757,561712,0
2012-06-07,61.716,61.716,60.117,60.215,388284,0
2012-06-08,60.023,61.341,59.914,61.313,411097,0
2012-06-11,61.744,62.305,60.967,61.38,976001,0
2012-06-12,61.37,61.945,60.929,61.926,833371,0
2012-06-13,61.415,62.276,60.967,62.193,643218,0
2012-06-14,62.201,63.137,61.58,62.515,663223,0
2012-06-15,62.66,62.945,61.424,61.688,780447,0
2012-06-18,61.234,62.305,61.005,62.138,397412,0
2012-06-19,62.183,62.706,62.048,62.296,642139,0
2012-06-20,62.439,63.082,61.828,62.862,454288,0
2012-06-21,62.88,63.338,62.349,62.378,527781,0
2012-06-22,62.65,62.99,61.981,62.65,668506,0
2012-06-25,61.884,62.229,61.415,61.636,505712,0
2012-06-26,61.847,62.019,61.215,61.36,576260,0
2012-06-27,61.461,63.547,61.37,63.494,537818,0
2012-06-28,62.778,63.532,62.378,63.455,502154,0
2012-06-29,64.49,65.278,64.014,65.15,459766,0
2012-07-02,65.453,66.166,64.766,65.653,537038,0
2012-07-03,65.608,65.966,65.268,65.783,407976,0
2012-07-05,65.608,66.038,64.968,65.369,606711,0
2012-07-06,64.802,64.995,64.099,64.639,459824,0
2012-07-09,64.49,64.682,63.666,64.327,247349,0
2012-07-10,64.756,65.544,63.566,63.804,263625,0
2012-07-11,64.061,64.672,63.602,64.124,302027,0
2012-07-12,63.649,63.769,63.128,63.439,289740,0
2012-07-13,63.439,64.867,63.43,64.49,405287,0
2012-07-16,64.252,64.509,63.547,64.252,366715,0
2012-07-17,64.308,65.525,63.87,65.434,317219,0
2012-07-18,65.278,66.248,65.278,65.928,293262,0
2012-07-19,65.937,66.716,65.882,66.569,262334,0
2012-07-20,66.332,66.787,65.003,65.057,350828,0
2012-07-23,64.133,64.298,62.368,64.023,417519,0
2012-07-24,64.28,64.72,62.542,62.814,474395,0
2012-07-25,62.99,64.2,62.99,64.014,270690,0
2012-07-26,65.633,65.633,64.464,64.912,367890,0
2012-07-27,65.249,66.386,65.207,66.139,239145,0
2012-07-30,65.882,66.038,64.527,64.72,367152,0
2012-07-31,64.959,76.16,63.357,73.408,3491758,0
2012-08-01,72.299,73.014,67.961,68.09,2394614,0
2012-08-02,68.115,68.849,66.028,66.927,764860,0
2012-08-03,67.484,68.62,67.073,68.189,409964,0
2012-08-06,68.199,68.658,67.815,68.097,330057,0
2012-08-07,68.299,68.685,67.904,68.199,382384,0
2012-08-08,68.07,68.255,66.451,68.171,597412,0
2012-08-09,70.241,74.387,68.976,70.431,1352711,0
2012-08-10,70.241,73.06,69.957,72.333,879276,0
2012-08-13,72.105,72.776,71.422,72.447,421803,0
2012-08-14,72.776,73.967,72.555,73.123,533799,0
2012-08-15,73.279,75.319,73.004,75.266,910575,0
2012-08-16,75.485,78.534,74.918,76.485,2732235,0
2012-08-17,76.62,76.62,74.944,75.193,1331525,0
2012-08-20,75.046,75.899,74.872,75.557,470405,0
2012-08-21,75.796,76.109,74.909,75.467,413621,0
2012-08-22,75.165,75.476,74.231,74.974,1071982,0
2012-08-23,74.835,75.348,74.404,74.844,392966,0
2012-08-24,74.753,75.458,74.707,75.367,623669,0
2012-08-27,75.458,76.554,75.202,75.538,354102,0
2012-08-28,75.423,75.712,74.378,74.378,412075,0
2012-08-29,75.041,75.794,74.047,75.535,276029,0
2012-08-30,75.105,75.353,74.278,74.286,334803,0
2012-08-31,74.588,75.002,74.008,74.451,487218,0
2012-09-04,74.323,75.297,74.167,74.682,721513,0
2012-09-05,74.709,75.381,74.34,74.746,425166,0
2012-09-06,75.188,75.785,74.845,75.232,377761,0
2012-09-07,75.096,76.337,74.976,75.65,532766,0
2012-09-10,75.188,76.418,75.188,76.062,412775,0
2012-09-11,75.957,76.418,75.573,76.052,474184,0
2012-09-12,75.957,77.21,74.544,76.456,386081,0
2012-09-13,76.381,79.517,75.746,77.589,1059108,0
2012-09-14,77.589,77.991,76.991,77.403,426309,0
2012-09-17,77.119,77.35,76.409,76.916,387402,0
2012-09-18,76.648,77.054,76.337,76.667,335385,0
2012-09-19,76.982,77.35,76.63,77.157,481103,0
2012-09-20,76.705,77.312,76.522,76.888,689555,0
2012-09-21,77.025,77.652,75.871,75.922,526541,0
2012-09-24,75.913,75.913,74.829,75.197,410792,0
2012-09-25,75.535,75.612,73.632,73.687,406594,0
2012-09-26,73.864,74.303,73.302,73.485,328497,0
2012-09-27,73.578,74.018,72.601,73.781,580954,0
2012-09-28,73.494,73.742,72.723,73.227,294144,0
2012-10-01,73.588,75.169,73.421,74.129,408590,0
2012-10-02,74.25,74.957,74.22,74.569,381837,0
2012-10-03,74.608,75.543,74.433,75.381,416927,0
2012-10-04,75.508,76.043,74.764,75.631,387668,0
2012-10-05,76.005,76.612,75.692,76.291,309632,0
2012-10-08,75.897,76.143,75.418,75.692,204707,0
2012-10-09,75.709,75.986,74.517,74.737,613477,0
2012-10-10,74.874,75.408,73.999,74.644,449926,0
2012-10-11,75.086,75.812,74.874,75.508,325754,0
2012-10-12,75.7,76.329,75.399,75.427,294155,0
2012-10-15,76.015,76.179,75.418,75.957,194524,0
2012-10-16,76.015,76.391,75.517,75.986,324182,0
2012-10-17,76.227,76.418,75.887,76.218,318864,0
2012-10-18,76.227,76.401,75.612,75.641,272442,0
2012-10-19,75.261,75.363,74.093,74.35,464653,0
2012-10-22,74.056,74.559,71.536,72.122,662159,0
2012-10-23,71.664,72.806,71.417,72.62,276107,0
2012-10-24,72.714,72.842,71.461,71.673,372359,0
2012-10-25,72.769,72.953,71.664,72.538,422195,0
2012-10-26,74.498,76.735,74.111,75.031,1063752,0
2012-10-31,75.334,75.526,74.093,74.536,460095,0
2012-11-01,74.536,75.65,72.015,74.644,1152059,0
2012-11-02,75.031,76.108,74.774,75.399,397075,0
2012-11-05,75.612,75.612,74.313,74.976,303881,0
2012-11-06,75.049,77.157,75.049,76.963,434603,0
2012-11-07,76.541,76.592,75.553,75.583,685501,0
2012-11-08,75.583,76.264,74.902,75.057,348057,0
2012-11-09,74.764,75.841,74.653,74.8,384273,0
2012-11-12,75.096,75.489,74.25,74.323,276468,0
2012-11-13,74.076,75.232,74.018,74.498,163021,0
2012-11-14,74.569,75.041,74.102,74.323,343729,0
2012-11-15,74.028,74.489,64.73,67.333,3575275,0
2012-11-16,67.498,69.916,67.24,68.96,1221677,0
2012-11-19,69.053,69.533,67.83,69.533,716394,0
2012-11-20,69.228,69.476,68.554,68.729,592530,0
2012-11-21,68.842,70.211,68.554,69.963,788161,0
2012-11-23,70.516,71.793,70.249,71.793,369043,0
2012-11-26,71.359,72.124,70.814,71.83,585970,0
2012-11-27,71.961,72.661,71.581,71.893,743124,0
2012-11-28,71.683,73.55,71.608,73.503,658873,0
2012-11-29,73.772,74.186,72.747,73.615,752184,0
2012-11-30,73.789,74.15,73.06,73.18,898076,0
2012-12-03,73.456,73.521,72.479,72.68,443683,0
2012-12-04,72.747,74.03,72.508,73.938,447177,0
2012-12-05,73.908,74.539,73.55,74.316,376175,0
2012-12-06,74.169,74.871,74.16,74.842,587474,0
2012-12-07,74.964,75.295,74.427,74.908,365913,0
2012-12-10,74.677,75.526,74.446,75.157,394572,0
2012-12-11,75.497,76.376,75.028,75.167,467397,0
2012-12-12,75.612,75.612,73.456,74.446,785853,0
2012-12-13,74.381,75.332,74.196,74.502,251606,0
2012-12-14,74.261,75.332,74.104,74.399,438660,0
2012-12-17,74.687,76.51,74.381,76.442,432300,0
2012-12-18,76.617,77.218,76.23,77.155,420665,0
2012-12-19,77.173,77.707,76.636,76.644,574681,0
2012-12-20,76.692,76.692,74.02,75.286,690814,0
2012-12-21,74.334,76.323,74.03,76.045,700978,0
2012-12-24,75.71,76.404,74.982,76.395,185826,0
2012-12-26,76.518,76.758,73.752,74.325,514022,0
2012-12-27,74.215,74.215,72.086,73.124,499223,0
2012-12-28,72.764,72.863,72.086,72.336,391202,0
2012-12-31,72.105,72.774,71.397,72.69,443606,0
2013-01-02,73.847,73.983,71.893,72.498,911448,0
2013-01-03,72.634,73.225,72.309,72.747,402338,0
2013-01-04,73.068,73.152,72.163,72.249,436380,0
2013-01-07,71.82,73.291,71.82,73.16,460422,0
2013-01-08,73.347,73.668,72.845,73.569,395788,0
2013-01-09,73.928,75.129,73.65,73.827,430044,0
2013-01-10,74.16,74.464,73.16,73.428,497178,0
2013-01-11,73.484,74.621,73.383,74.512,458056,0
2013-01-14,74.573,75.047,74.206,74.77,382696,0
2013-01-15,74.325,75.408,74.325,75.314,235410,0
2013-01-16,75.277,75.408,73.503,73.827,417726,0
2013-01-17,74.196,74.742,73.847,73.918,292072,0
2013-01-18,73.687,74.058,73.383,73.918,319973,0
2013-01-22,73.781,74.085,73.624,73.799,403757,0
2013-01-23,73.817,74.982,73.817,74.668,353913,0
2013-01-24,74.455,75.047,73.393,73.687,484050,0
2013-01-25,73.799,73.938,73.133,73.847,484774,0
2013-01-28,73.918,74.233,73.503,73.865,581977,0
2013-01-29,73.837,75.889,73.837,75.332,1217852,0
2013-01-30,75.231,75.907,75.047,75.612,465035,0
2013-01-31,75.65,75.766,74.751,75.362,453803,0
2013-02-01,75.88,77.485,75.507,76.442,545530,0
2013-02-04,76.34,76.895,76.007,76.414,597086,0
2013-02-05,76.682,77.819,75.899,77.735,581754,0
2013-02-06,77.533,78.531,77.358,78.457,481049,0
2013-02-07,78.32,78.557,77.331,78.099,330983,0
2013-02-08,78.03,78.337,77.19,78.089,403276,0
2013-02-11,77.653,78.976,77.254,78.817,731899,0
2013-02-12,73.918,74.399,71.72,72.719,3846549,0
2013-02-13,72.309,74.334,72.192,74.169,1248244,0
2013-02-14,73.956,76.239,73.66,75.094,1384831,0
2013-02-15,75.286,75.553,74.944,75.553,1234671,0
2013-02-19,75.71,76.886,75.71,76.776,539378,0
2013-02-20,76.776,76.942,75.823,75.872,637525,0
2013-02-21,75.813,76.119,74.991,75.129,324085,0
2013-02-22,75.462,75.853,74.927,75.213,854914,0
2013-02-25,75.669,76.392,74.636,74.636,360891,0
2013-02-26,74.991,75.186,74.33,74.897,302607,0
2013-02-27,74.849,76.05,74.804,75.464,555224,0
2013-02-28,75.614,76.021,74.527,74.859,483977,0
2013-03-01,74.84,75.102,74.209,74.73,694605,0
2013-03-04,74.551,74.775,74.191,74.618,351023,0
2013-03-05,74.972,75.296,74.266,74.518,528028,0
2013-03-06,74.935,75.167,74.294,74.414,438270,0
2013-03-07,74.442,75.509,74.218,74.414,704579,0
2013-03-08,74.712,74.859,74.209,74.266,522700,0
2013-03-11,74.2,75.222,74.127,75.037,621150,0
2013-03-12,74.972,75.436,74.518,75.381,549362,0
2013-03-13,75.333,75.528,74.785,75.305,490106,0
2013-03-14,75.353,75.788,75.102,75.565,307765,0
2013-03-15,75.472,76.345,75.353,76.141,1059481,0
2013-03-18,74.368,76.487,74.368,76.235,417934,0
2013-03-19,76.457,76.978,76.087,76.429,445270,0
2013-03-20,76.642,77.136,75.826,76.244,352612,0
2013-03-21,75.779,75.875,75.26,75.362,236602,0
2013-03-22,75.436,75.482,74.889,75.063,252544,0
2013-03-25,75.268,75.519,74.618,75.381,234828,0
2013-03-26,75.644,75.909,75.195,75.856,172193,0
2013-03-27,75.731,76.337,75.222,76.177,183197,0
2013-03-28,76.477,77.768,76.04,77.691,584482,0
2013-04-01,77.748,78.166,77.136,77.794,477634,0
2013-04-02,77.98,78.939,77.98,78.436,405760,0
2013-04-03,78.316,78.754,77.833,77.933,396824,0
2013-04-04,77.861,78.53,77.861,78.361,277062,0
2013-04-05,77.468,77.673,76.709,76.856,574890,0
2013-04-08,76.757,77.564,76.429,77.497,304448,0
2013-04-09,77.719,78.53,77.628,78.408,311312,0
2013-04-10,78.52,80.034,78.491,79.958,640503,0
2013-04-11,80.06,80.516,79.735,79.875,429585,0
2013-04-12,79.652,80.108,79.21,79.875,338507,0
2013-04-15,79.588,79.948,78.52,78.65,376532,0
2013-04-16,78.725,79.987,78.574,79.911,505654,0
2013-04-17,79.512,79.868,78.763,79.373,572168,0
2013-04-18,79.476,79.512,78.601,78.995,394127,0
2013-04-19,79.21,80.034,78.389,78.687,348615,0
2013-04-22,78.929,79.476,78.481,79.326,368788,0
2013-04-23,79.55,80.358,79.55,80.06,303020,0
2013-04-24,80.099,80.802,79.958,80.2,429777,0
2013-04-25,80.452,82.967,80.33,81.465,522145,0
2013-04-26,81.389,82.011,80.965,81.63,342566,0
2013-04-29,81.974,82.522,81.807,82.011,277353,0
2013-04-30,81.9,82.8,81.705,82.148,479212,0
2013-05-01,81.956,82.701,81.351,81.827,590147,0
2013-05-02,81.779,83.192,81.206,82.663,804164,0
2013-05-03,81.734,85.364,80.33,83.589,1303383,0
2013-05-06,83.589,83.665,83.246,83.525,463311,0
2013-05-07,83.589,84.984,83.425,84.762,832576,0
2013-05-08,84.901,85.632,84.843,85.448,462137,0
2013-05-09,85.513,86.153,85.466,85.867,664250,0
2013-05-10,86.09,86.359,85.542,85.876,490166,0
2013-05-13,85.867,86.998,85.577,86.989,588538,0
2013-05-14,86.869,89.683,86.869,89.394,651775,0
2013-05-15,88.866,90.315,88.456,89.507,670933,0
2013-05-16,89.199,91.085,89.043,90.816,560541,0
2013-05-17,91.123,93.731,91.105,91.929,921101,0
2013-05-20,91.903,92.388,91.224,91.792,521334,0
2013-05-21,91.662,92.414,91.252,91.607,347878,0
2013-05-22,91.541,94.241,91.232,91.939,731750,0
2013-05-23,91.502,91.82,90.668,91.242,696414,0
2013-05-24,90.889,91.626,89.751,91.009,458781,0
2013-05-28,91.727,92.857,91.727,92.177,509799,0
2013-05-29,91.775,91.887,90.571,90.881,670261,0
2013-05-30,90.974,92.913,90.974,92.316,534082,0
2013-05-31,92.02,93.107,91.495,91.524,632496,0
2013-06-03,91.747,91.785,89.472,90.769,923922,0
2013-06-04,90.872,91.85,90.776,91.599,598686,0
2013-06-05,91.609,91.644,89.442,89.564,384351,0
2013-06-06,89.361,90.966,89.277,90.889,343614,0
2013-06-07,92.791,93.033,92.194,92.55,673708,0
2013-06-10,92.838,92.997,91.86,92.68,222487,0
2013-06-11,91.718,92.522,90.918,91.747,262563,0
2013-06-12,92.289,92.688,91.094,91.404,228494,0
2013-06-13,91.376,93.137,91.123,92.904,635357,0
2013-06-14,92.969,93.092,91.757,92.102,314182,0
2013-06-17,92.672,93.193,91.737,92.344,331045,0
2013-06-18,92.334,93.042,91.971,92.633,372225,0
2013-06-19,92.41,92.68,91.232,91.252,227139,0
2013-06-20,90.675,90.794,89.406,89.807,511919,0
2013-06-21,90.264,90.357,88.177,89.238,551534,0
2013-06-24,88.604,88.604,87.486,87.953,379283,0
2013-06-25,88.764,89.072,87.98,88.659,379043,0
2013-06-26,89.518,90.339,89.209,89.714,356923,0
2013-06-27,90.254,91.494,89.836,91.162,273307,0
2013-06-28,91.066,91.868,90.45,90.881,426861,0
2013-07-01,91.366,92.745,91.162,91.609,417607,0
2013-07-02,91.404,91.924,91.104,91.626,660826,0
2013-07-03,91.113,91.961,91.113,91.394,178350,0
2013-07-05,92.083,92.595,91.084,92.532,273727,0
2013-07-08,93.082,94.343,92.697,94.221,996599,0
2013-07-09,94.744,96.131,94.714,95.976,530406,0
2013-07-10,95.775,98.281,95.775,97.902,616901,0
2013-07-11,98.948,100.81,98.929,100.51,731964,0
2013-07-12,100.51,100.94,99.63,100.33,427678,0
2013-07-15,100.25,100.74,99.386,99.486,662125,0
2013-07-16,99.496,99.94,98.819,99.058,409256,0
2013-07-17,99.297,100.06,98.73,98.829,383877,0
2013-07-18,99.027,100.52,99.027,99.58,368003,0
2013-07-19,99.54,100.06,98.8,99.79,293002,0
2013-07-22,99.78,100.49,99.327,99.376,261725,0
2013-07-23,99.57,100.33,99.357,99.77,382056,0
2013-07-24,100.19,100.64,99.108,99.317,302948,0
2013-07-25,99.237,99.86,98.948,99.57,523687,0
2013-07-26,99.297,104.55,96.025,96.171,808092,0
2013-07-29,95.918,97.365,95.706,95.823,678396,0
2013-07-30,96.123,96.412,95.402,95.765,411440,0
2013-07-31,95.852,97.395,95.392,96.645,642562,0
2013-08-01,97.679,100.35,97.18,98.849,517477,0
2013-08-02,98.839,99.93,98.611,99.82,248098,0
2013-08-05,99.77,100.55,99.357,99.75,396983,0
2013-08-06,99.61,99.77,98.069,98.681,259730,0
2013-08-07,98.252,98.498,96.548,97.843,390728,0
2013-08-08,98.469,100.04,98.069,99.87,328103,0
2013-08-09,99.76,100.44,99.357,99.89,330371,0
2013-08-12,99.247,100.18,99.157,99.327,243052,0
2013-08-13,99.58,100.84,99.376,100.35,315499,0
2013-08-14,100.3,100.82,98.341,98.361,315851,0
2013-08-15,97.474,97.863,94.999,95.88,407543,0
2013-08-16,96.259,96.306,95.096,95.384,318953,0
2013-08-19,95.633,96.054,94.476,94.514,260121,0
2013-08-20,94.504,95.927,94.269,95.566,534194,0
2013-08-21,95.106,95.526,94.504,94.868,246721,0
2013-08-22,95.162,97.328,95.162,96.927,194862,0
2013-08-23,96.994,97.464,96.316,97.103,173846,0
2013-08-26,97.328,97.814,96.482,96.52,148597,0
2013-08-27,95.937,96.501,94.004,94.014,258948,0
2013-08-28,93.893,94.485,93.407,93.614,260313,0
2013-08-29,93.686,94.877,92.966,94.11,219418,0
2013-08-30,93.91,94.485,92.835,93.145,291268,0
2013-09-03,94.241,94.628,92.406,93.342,350039,0
2013-09-04,93.435,94.136,93.154,93.918,181668,0
2013-09-05,93.79,94.964,93.584,94.4,162789,0
2013-09-06,94.561,95.305,93.228,94.325,318005,0
2013-09-09,94.705,96.239,94.333,95.66,209741,0
2013-09-10,95.516,97.365,95.516,97.16,335911,0
2013-09-11,97.16,98.262,96.734,97.054,390198,0
2013-09-12,97.209,98.114,96.665,97.199,966190,0
2013-09-13,97.514,98.73,97.035,98.174,229507,0
2013-09-16,99.367,99.63,98.568,98.73,205687,0
2013-09-17,98.948,100.18,98.879,100.18,220433,0
2013-09-18,100.17,101.22,99.078,101.03,261595,0
2013-09-19,101.22,101.98,100.64,100.98,270287,0
2013-09-20,100.84,100.95,96.819,97.259,873193,0
2013-09-23,96.839,98.301,95.735,97.863,362953,0
2013-09-24,98.05,98.089,97.229,97.365,295590,0
2013-09-25,97.853,98.03,96.635,97.384,191161,0
2013-09-26,97.259,98.311,97.151,97.726,108118,0
2013-09-27,97.015,97.726,96.548,97.534,108322,0
2013-09-30,96.819,97.766,96.695,97.239,343670,0
2013-10-01,97.524,98.8,97.18,98.174,502192,0
2013-10-02,97.834,98.154,96.665,97.444,484027,0
2013-10-03,97.093,97.289,95.888,96.288,325157,0
2013-10-04,96.171,97.649,95.842,96.974,225450,0
2013-10-07,96.23,97.374,96.141,96.151,242587,0
2013-10-08,96.151,96.577,94.033,95.058,323915,0
2013-10-09,95.336,95.633,93.069,93.956,391330,0
2013-10-10,94.944,96.665,94.944,96.567,254774,0
2013-10-11,96.103,97.942,96.103,97.843,147466,0
2013-10-14,97.357,98.4,97.318,98.242,183710,0
2013-10-15,97.882,99.237,96.994,97.045,286698,0
2013-10-16,97.514,99.57,97.514,99.406,399100,0
2013-10-17,99.177,100.36,98.252,100.24,248434,0
2013-10-18,100.38,101.05,99.67,99.78,294351,0
2013-10-21,99.93,100.23,99.396,99.93,182915,0
2013-10-22,100.18,100.85,98.72,100.27,284930,0
2013-10-23,99.92,100.4,98.938,99.67,214940,0
2013-10-24,100.11,101.15,99.58,100.02,279555,0
2013-10-25,100.65,102.18,100.05,101.56,234219,0
2013-10-28,102.05,102.76,101.47,102.13,304997,0
2013-10-29,102.26,102.89,101.85,102.66,298259,0
2013-10-30,102.89,103.12,100.73,101.1,329649,0
2013-10-31,100.78,102.65,100.72,101.88,354156,0
2013-11-01,101.82,102.85,100.44,101.6,451722,0
2013-11-04,102.37,103.11,101.78,102.28,406611,0
2013-11-05,106.74,106.74,99.76,99.96,876587,0
2013-11-06,100.78,102.01,100.53,101.35,787579,0
2013-11-07,101.78,102.46,101.13,101.33,512419,0
2013-11-08,101.29,104.65,101.26,104.35,544223,0
2013-11-11,103.91,105.14,103.91,104.09,366859,0
2013-11-12,104.07,104.67,103.58,103.88,389036,0
2013-11-13,103.49,104.07,103.42,103.9,532125,0
2013-11-14,104.18,104.3,103.53,103.7,390320,0
2013-11-15,103.61,106.22,103.61,106.2,296772,0
2013-11-18,106.66,108.85,106.15,108.68,668768,0
2013-11-19,108.85,110.13,107.59,107.7,534199,0
2013-11-20,107.99,108.42,107.06,107.74,308944,0
2013-11-21,108.61,108.73,107.89,108.64,348038,0
2013-11-22,108.6,109.15,108.25,109.13,229323,0
2013-11-25,109.36,109.45,108.54,108.78,197122,0
2013-11-26,108.89,110.34,108.79,109.73,334100,0
2013-11-27,110.04,110.57,109.57,110.24,179033,0
2013-11-29,110.4,110.57,109.49,109.8,137355,0
2013-12-02,109.76,110.52,109.3,110.22,328869,0
2013-12-03,109.62,110.7,109.26,110.18,272751,0
2013-12-04,109.41,110.04,107.56,108.97,306054,0
2013-12-05,108.95,109.69,108.48,109.12,228893,0
2013-12-06,110.53,112.36,110.06,112.23,241324,0
2013-12-09,111.92,113.59,110.94,111.12,367682,0
2013-12-10,110.9,111.07,109.24,109.38,435515,0
2013-12-11,109.34,109.46,108.39,108.58,810704,0
2013-12-12,108.57,109.53,108.42,109.28,492426,0
2013-12-13,109.39,109.88,108.21,108.21,425211,0
2013-12-16,109.2,109.2,108.39,108.81,475252,0
2013-12-17,108.75,108.97,108.06,108.19,465676,0
2013-12-18,108.31,109.75,106.88,109.52,594219,0
2013-12-19,109.22,110.88,109.22,110.83,444870,0
2013-12-20,111.13,113.6,110.72,113.3,501291,0
2013-12-23,113.77,115.7,113.38,115.43,456656,0
2013-12-24,115.08,115.75,115.08,115.47,126913,0
2013-12-26,115.48,116.02,114.45,115.85,275835,0
2013-12-27,116.66,116.66,115.27,115.95,341073,0
2013-12-30,115.71,115.78,114.77,115.28,207763,0
2013-12-31,115.54,115.54,114.95,115.35,278998,0
2014-01-02,115.15,115.48,113.09,113.43,457203,0
2014-01-03,113.83,114.64,113.47,114.57,547000,0
2014-01-06,115.04,115.7,113.18,113.18,471979,0
2014-01-07,114.14,115.07,113.49,114.06,390744,0
2014-01-08,114.06,115.79,113.54,115.49,506462,0
2014-01-09,115.53,116.57,115.25,116.36,433273,0
2014-01-10,116.47,117.05,115.1,115.55,423006,0
2014-01-13,115.09,115.75,112.04,112.18,425581,0
2014-01-14,112.77,113,112.18,112.72,519825,0
2014-01-15,112.98,113.95,112.15,112.28,427252,0
2014-01-16,112.3,112.9,111.1,112.31,432152,0
2014-01-17,112.3,112.95,111.67,111.77,596039,0
2014-01-21,112.68,113.05,111.32,111.54,433364,0
2014-01-22,111.95,111.96,110.92,111.04,328794,0
2014-01-23,110.18,110.26,108.39,108.6,499331,0
2014-01-24,107.98,108.88,106.36,106.44,529804,0
2014-01-27,106.6,106.6,104.06,104.9,522036,0
2014-01-28,105.24,105.24,103.71,104.38,493405,0
2014-01-29,103.59,105.23,102.93,103.12,667408,0
2014-01-30,104.26,104.71,103.64,104.31,523327,0
2014-01-31,102.59,104.34,102.49,103.33,691591,0
2014-02-03,103.03,103.37,99.82,100.03,1087790,0
2014-02-04,108.32,108.32,89.256,89.8,2983416,0
2014-02-05,88.944,91.961,88.59,91.371,1270620,0
2014-02-06,91.822,92.29,90.684,91.342,580088,0
2014-02-07,91.85,92.545,91.436,91.85,434166,0
2014-02-10,91.39,91.85,90.863,91.529,631988,0
2014-02-11,91.642,91.905,90.478,90.674,585807,0
2014-02-12,91.068,91.85,90.975,91.652,474799,0
2014-02-13,93.483,93.483,90.91,91.755,582839,0
2014-02-14,91.793,92.084,90.919,91.381,473673,0
2014-02-18,91.578,92.084,90.468,90.844,419830,0
2014-02-19,90.795,91.361,89.707,89.81,572686,0
2014-02-20,89.968,90.195,88.983,89.133,865660,0
2014-02-21,89.38,90.389,89.143,90.18,1011836,0
2014-02-24,90.682,94.821,90.577,94.127,1873235,0
2014-02-25,94.136,94.41,92.333,93.173,968784,0
2014-02-26,93.163,94.316,92.796,93.287,1058703,0
2014-02-27,93.238,94.014,92.617,93.363,584150,0
2014-02-28,93.532,94.241,92.834,93.648,1038244,0
2014-03-03,92.503,93.826,92.049,93.136,909401,0
2014-03-04,93.447,94.373,93.04,93.382,874103,0
2014-03-05,93.372,94.081,92.882,93.541,919908,0
2014-03-06,93.513,94.221,92.975,93.474,682046,0
2014-03-07,94.033,94.667,93.464,93.673,971305,0
2014-03-10,93.682,94.494,93.419,94.26,351993,0
2014-03-11,94.802,95.286,93.609,93.758,455420,0
2014-03-12,93.363,93.363,91.796,92.72,717411,0
2014-03-13,92.749,92.975,90.957,91.107,539517,0
2014-03-14,90.909,92.956,90.672,92.681,1028277,0
2014-03-17,93.155,94.551,92.72,93.447,681099,0
2014-03-18,93.429,96.191,93.429,95.833,547602,0
2014-03-19,96.006,96.819,95.114,96.113,673117,0
2014-03-20,95.642,96.927,95.642,96.482,383338,0
2014-03-21,97.141,97.199,95.586,95.888,811369,0
2014-03-24,95.696,96.131,94.619,95.696,584704,0
2014-03-25,95.805,96.074,93.748,94.439,729008,0
2014-03-26,94.821,95.516,93.739,93.758,479387,0
2014-03-27,93.748,93.748,92.523,92.985,456174,0
2014-03-28,93.354,94.544,93.136,93.797,349939,0
2014-03-31,94.154,94.439,93.429,93.777,604970,0
2014-04-01,94.024,98.968,93.947,98.558,1577609,0
2014-04-02,98.671,98.72,95.346,96.259,832328,0
2014-04-03,96.269,97.151,96.025,96.705,537303,0
2014-04-04,97.113,97.239,95.516,95.586,491381,0
2014-04-07,95.448,95.815,94.468,94.485,678750,0
2014-04-08,94.448,97.17,94.448,96.809,445469,0
2014-04-09,96.898,97.279,95.87,96.771,446707,0
2014-04-10,96.626,97.348,94.468,94.514,532325,0
2014-04-11,94.052,94.773,92.513,92.7,292520,0
2014-04-14,93.447,94.343,92.919,94.154,378416,0
2014-04-15,94.182,96.705,93.739,96.501,656712,0
2014-04-16,96.908,98.05,96.714,97.464,554015,0
2014-04-17,97.308,99.63,97.239,99.118,348812,0
2014-04-21,99.047,99.157,97.912,98.879,396104,0
2014-04-22,99.037,101.05,98.77,99.95,729058,0
2014-04-23,99.82,101.16,99.82,100.77,573096,0
2014-04-24,101.39,101.39,99.098,99.69,464643,0
2014-04-25,99.54,99.7,98.059,98.144,384278,0
2014-04-28,98.691,99.327,95.556,96.724,660134,0
2014-04-29,97.318,98.859,96.714,97.824,495693,0
2014-04-30,98.03,104.72,97.395,104.56,802885,0
2014-05-01,104.49,104.75,100.42,100.53,716187,0
2014-05-02,100.04,101.23,99.86,100.51,530213,0
2014-05-05,100.23,100.23,99.267,99.89,294883,0
2014-05-06,99.81,100.01,98.74,98.77,395066,0
2014-05-07,99.088,100.44,98,100.39,368359,0
2014-05-08,100.39,101.69,99.82,100.37,291592,0
2014-05-09,100.24,101.06,99.76,101.04,219848,0
2014-05-12,101.6,102.5,101.16,102.2,325192,0
2014-05-13,102.33,102.43,100.39,101.29,292596,0
2014-05-14,101.35,101.35,99.52,99.63,354920,0
2014-05-15,99.6,99.6,97.804,98.174,441365,0
2014-05-16,98.222,98.222,96.964,97.699,446791,0
2014-05-19,97.474,99.187,97.384,98.819,259908,0
2014-05-20,98.938,99.51,96.743,97.374,283841,0
2014-05-21,97.981,98.75,97.298,98.164,229151,0
2014-05-22,98.04,99.75,97.514,99.217,303502,0
2014-05-23,99.187,99.71,98.73,98.948,220792,0
2014-05-27,99.078,101.3,98.508,101.16,406781,0
2014-05-28,101.28,101.37,98.281,98.311,453399,0
2014-05-29,98.331,99.376,98.134,99.187,247333,0
2014-05-30,99.058,99.058,97.328,97.863,370529,0
2014-06-02,98.538,98.548,97.279,97.514,386581,0
2014-06-03,97.374,97.434,96.482,96.918,232724,0
2014-06-04,96.956,98.459,96.8,97.357,259729,0
2014-06-05,97.357,99.436,96.859,98.8,338435,0
2014-06-06,99.207,101.04,99.037,100.81,308129,0
2014-06-09,101,101.94,100.12,100.31,340323,0
2014-06-10,99.92,99.92,97.464,98.371,472968,0
2014-06-11,97.814,98.651,97.534,98.291,326890,0
2014-06-12,98.291,98.351,97.494,97.804,288351,0
2014-06-13,97.494,98.79,97.464,98.518,308284,0
2014-06-16,98.879,99.416,98.351,98.968,258188,0
2014-06-17,98.691,100.56,98.681,100.21,294303,0
2014-06-18,100.28,100.89,99.63,100.73,248718,0
2014-06-19,100.72,101.32,99.99,100.91,218899,0
2014-06-20,101.42,102.34,100.9,101.98,959685,0
2014-06-23,102.1,104.36,102.1,104.15,630317,0
2014-06-24,103.85,104.58,103.82,104.18,535425,0
2014-06-25,103.73,104.81,103.54,104.29,408878,0
2014-06-26,104.5,104.76,104.01,104.28,389072,0
2014-06-27,104.13,104.67,104.09,104.52,624298,0
2014-06-30,104.58,104.84,103.92,104.46,287030,0
2014-07-01,104.93,106.85,104.84,106,461379,0
2014-07-02,105.92,105.96,104.45,105.43,342022,0
2014-07-03,105.65,106.69,105.38,106.51,146292,0
2014-07-07,106.04,106.46,104.92,105.56,237699,0
2014-07-08,105.32,105.61,104.16,104.56,291673,0
2014-07-09,104.57,105.46,104.22,104.99,287062,0
2014-07-10,103.41,105.01,103.19,104.41,458948,0
2014-07-11,104.51,105.15,104.16,104.38,382034,0
2014-07-14,105.29,105.7,104.23,104.66,249938,0
2014-07-15,104.9,105.85,104.51,105.16,242666,0
2014-07-16,105.43,105.57,104.51,105.42,328681,0
2014-07-17,105.23,105.76,104.45,104.65,313215,0
2014-07-18,104.87,106.2,104.81,105.96,323214,0
2014-07-21,105.48,105.51,104.13,104.89,295764,0
2014-07-22,105.46,106.04,104.96,105.56,258981,0
2014-07-23,105.8,105.8,104.37,105,153933,0
2014-07-24,104.99,105.55,104.42,104.95,127391,0
2014-07-25,104.92,106.05,104.75,105.73,222967,0
2014-07-28,105.61,105.91,104.21,104.61,252469,0
2014-07-29,104.66,106.23,104.66,104.84,239054,0
2014-07-30,105.28,107.05,104.92,106.62,336349,0
2014-07-31,105.62,106.25,104.1,104.29,385325,0
2014-08-01,104.06,104.87,103.33,104.29,400842,0
2014-08-04,104.58,105.27,103.84,105.16,245493,0
2014-08-05,100.27,105.81,100.13,105.62,371787,0
2014-08-06,104.77,105.17,104.04,104.26,618045,0
2014-08-07,104.54,109.58,103.39,106.18,751417,0
2014-08-08,106.12,107.2,105.77,106.97,300046,0
2014-08-11,107.22,108.51,107.09,107.7,316725,0
2014-08-12,107.64,108.19,107.38,107.73,260215,0
2014-08-13,108.3,109.67,107.85,109.66,361716,0
2014-08-14,110.73,111.4,109.38,111.36,327793,0
2014-08-15,111.66,112.15,109.78,110.85,314939,0
2014-08-18,111.12,113.2,111.12,112.38,294912,0
2014-08-19,112.5,113.35,112.44,112.8,209141,0
2014-08-20,112.67,113.19,111.83,112.72,259220,0
2014-08-21,112.78,113,112.1,112.65,310460,0
2014-08-22,112.42,112.56,111.47,111.89,253170,0
2014-08-25,112.65,113.03,111.99,112.46,190288,0
2014-08-26,112.66,113.56,111.78,112.41,256612,0
2014-08-27,112.8,112.8,111.7,112.22,177734,0
2014-08-28,111.47,112.21,110.84,112.01,186554,0
2014-08-29,112.3,112.88,111.53,111.67,422749,0
2014-09-02,112.3,113.87,112.28,113.01,261925,0
2014-09-03,113.12,113.83,112.8,113.21,432221,0
2014-09-04,113.2,114.15,113.06,113.28,207353,0
2014-09-05,113.36,114.48,112.67,114.33,313773,0
2014-09-08,113.79,113.92,110.51,110.79,486420,0
2014-09-09,110.64,110.88,109.32,109.6,372382,0
2014-09-10,109.5,111.61,109.07,111.15,359752,0
2014-09-11,110.93,112.81,110.48,111.76,419558,0
2014-09-12,111.89,112.33,110.4,111.24,432825,0
2014-09-15,110.97,111.17,110.25,110.79,297148,0
2014-09-16,110.82,112.34,110.56,112.3,221774,0
2014-09-17,112.19,112.47,111.22,111.74,365440,0
2014-09-18,112.05,112.19,111.06,111.64,305249,0
2014-09-19,112.24,112.61,111.33,111.51,466357,0
2014-09-22,112.51,113.02,111.76,112.18,382579,0
2014-09-23,112.03,112.41,110.86,110.87,434481,0
2014-09-24,110.83,111.23,110.06,110.94,268445,0
2014-09-25,110.67,110.93,109.45,109.86,379721,0
2014-09-26,110.62,111.47,110.15,111.22,334509,0
2014-09-29,109.9,111.92,109.61,111.78,195269,0
2014-09-30,111.61,112.45,111.39,111.76,601941,0
2014-10-01,111.83,112.04,111.44,111.55,543192,0
2014-10-02,111.52,112.25,111.29,111.8,317312,0
2014-10-03,112.1,114.14,111.79,114.01,258603,0
2014-10-06,114.31,114.95,113.11,113.69,209967,0
2014-10-07,113.33,113.59,111.48,111.88,546957,0
2014-10-08,111.87,114.08,111.68,113.78,501952,0
2014-10-09,113.59,113.59,111.48,111.79,351182,0
2014-10-10,111.79,112.89,108.88,108.92,628040,0
2014-10-13,108.99,109.52,107.31,107.42,362643,0
2014-10-14,107.6,108.73,107.45,107.52,443842,0
2014-10-15,106.23,106.23,104.39,105.31,1398684,0
2014-10-16,104.08,107.89,103.56,107.33,658459,0
2014-10-17,108.18,110.05,108.13,109.64,183949,0
2014-10-20,109.18,110.99,108.64,110.12,391909,0
2014-10-21,110.85,112.59,110.23,112.59,327849,0
2014-10-22,112.83,113,111.58,111.6,172808,0
2014-10-23,112.78,113.81,112.39,112.92,185344,0
2014-10-24,113.12,113.82,112.36,113.66,139544,0
2014-10-27,113.67,115.03,113.11,114.09,251226,0
2014-10-28,114.34,115.47,113.96,115.47,273272,0
2014-10-29,115.43,115.53,113.54,115.09,299782,0
2014-10-30,114.99,116.79,114.56,116.62,348249,0
2014-10-31,117.97,118.48,116.18,116.84,662732,0
2014-11-03,116.72,117.89,116.22,117.37,530417,0
2014-11-04,117.23,117.99,115.83,116.42,421755,0
2014-11-05,117.39,117.54,115.16,115.91,314997,0
2014-11-06,115.97,116.42,115.24,116.24,297243,0
2014-11-07,116.08,117.54,115.39,117.15,301663,0
2014-11-10,117.15,118.37,116.58,118.25,212694,0
2014-11-11,118.37,118.4,117.27,117.58,206900,0
2014-11-12,116.86,119.07,116.86,118.92,103474,0
2014-11-13,119.23,119.77,118.55,118.97,123187,0
2014-11-14,118.79,119.3,118.65,118.97,169338,0
2014-11-17,118.69,119.49,118.2,119.33,139095,0
2014-11-18,119.43,120.96,119.23,120.49,150908,0
2014-11-19,120.27,120.3,118.9,119.34,137918,0
2014-11-20,118.91,119.8,118.81,119.09,106594,0
2014-11-21,120.63,121.3,119.35,119.77,194241,0
2014-11-24,120.01,121.31,120.01,121.18,178247,0
2014-11-25,121.17,122.24,120.59,121.61,241864,0
2014-11-26,121.61,122.1,120.73,121.22,167007,0
2014-11-28,121.1,122.1,120.66,121.21,110355,0
2014-12-01,120.97,120.97,119.06,119.42,207958,0
2014-12-02,119.35,120.51,118.89,119.97,301438,0
2014-12-03,119.81,120.39,117.76,119.8,564947,0
2014-12-04,119.91,120.2,117.45,118.24,414058,0
2014-12-05,118.28,119.5,117.98,118.51,297387,0
2014-12-08,118.55,118.95,116.44,117,313758,0
2014-12-09,115.76,115.96,113.49,115.21,389829,0
2014-12-10,115.06,115.53,111.84,112.05,318051,0
2014-12-11,112.13,113.36,110.94,111.31,278406,0
2014-12-12,110.79,111.06,108.24,108.62,512182,0
2014-12-15,109.4,110.53,108.48,109.74,468985,0
2014-12-16,109.19,110.6,108.85,109.35,423529,0
2014-12-17,109.52,111.11,109.03,110.87,331968,0
2014-12-18,112.17,114.69,112.04,114.5,382940,0
2014-12-19,114.73,115.73,114.55,115.52,520994,0
2014-12-22,115.39,116.85,115.32,116.54,183346,0
2014-12-23,117.02,118.05,116.53,117.52,166780,0
2014-12-24,117.54,118.03,117.17,117.31,59281,0
2014-12-26,117.73,118.07,116.87,116.99,80087,0
2014-12-29,116.6,117.32,116.07,117.09,169876,0
2014-12-30,116.71,117.28,116.17,116.7,174051,0
2014-12-31,116.83,117.43,115.39,115.48,189113,0
2015-01-02,116.2,116.84,114.96,116.15,424558,0
2015-01-05,115.23,116,111.7,112.32,373754,0
2015-01-06,112.33,112.76,111.07,111.86,359352,0
2015-01-07,112.39,112.9,111.25,112.11,286286,0
2015-01-08,113.29,114.43,112.95,114.4,383848,0
2015-01-09,113.42,114.91,113.22,114.42,324699,0
2015-01-12,114.8,114.91,110.99,111.18,243946,0
2015-01-13,112.15,114.31,110.39,111.51,239985,0
2015-01-14,110,110.85,109.5,110.64,173392,0
2015-01-15,110.74,111.2,109.01,110.07,169434,0
2015-01-16,110.15,111.93,109.52,111.86,208289,0
2015-01-20,112.55,112.81,110.17,111.8,181951,0
2015-01-21,110.3,111.56,109.22,110.24,270544,0
2015-01-22,110.69,113.24,110.24,113.15,246406,0
2015-01-23,112.86,113.62,112.43,112.97,223548,0
2015-01-26,112.87,113.81,111.77,113.61,136369,0
2015-01-27,112.17,112.39,110.68,111.09,204031,0
2015-01-28,111.7,111.7,109.62,109.76,171755,0
2015-01-29,109.77,111.3,109.01,110.84,270743,0
2015-01-30,109.89,111.96,109.81,109.92,268051,0
2015-02-02,110.08,113.41,108.72,113.05,307043,0
2015-02-03,114.19,115.71,113.52,115.6,223671,0
2015-02-04,115.41,116.76,114.93,115.94,215336,0
2015-02-05,116.49,118.4,116.01,118.28,179462,0
2015-02-06,118.41,118.73,116.36,116.58,213538,0
2015-02-09,116.53,117.4,114.25,114.5,530729,0
2015-02-10,114.68,119.99,112.75,119.99,754758,0
2015-02-11,121.08,125.18,119.26,123.42,798879,0
2015-02-12,124.32,127.11,123.56,126.8,463657,0
2015-02-13,126.93,127.43,125.28,127.25,388653,0
2015-02-17,126.35,129.48,125.81,129.26,379069,0
2015-02-18,128.74,131.03,128.74,129.79,353160,0
2015-02-19,129.19,130.25,128.47,129.4,313019,0
2015-02-20,129.38,130.2,127.55,129.77,336119,0
2015-02-23,129.69,130.11,128.73,128.96,209776,0
2015-02-24,128.81,129.81,128.78,128.92,192666,0
2015-02-25,128.7,130.26,128.21,129.42,325018,0
2015-02-26,129.62,130.74,129.09,129.32,337595,0
2015-02-27,129.48,129.48,126.82,126.91,323255,0
2015-03-02,127.47,128.34,126.78,127.08,470438,0
2015-03-03,126.43,127.26,124.81,126.45,359480,0
2015-03-04,126.33,126.99,125.54,125.89,295912,0
2015-03-05,125.98,126.08,124.9,125.08,237253,0
2015-03-06,124.33,125.32,123.39,123.64,231721,0
2015-03-09,124.12,124.91,123.64,123.95,263975,0
2015-03-10,122.71,123.09,121.44,121.44,192791,0
2015-03-11,121.57,122.57,121.17,121.25,256251,0
2015-03-12,121.66,122.86,121.39,122.61,387665,0
2015-03-13,122.39,122.6,121.34,122.36,224311,0
2015-03-16,122.8,124.16,122.67,123.33,226191,0
2015-03-17,122.68,125.64,122.52,124.5,333283,0
2015-03-18,124.49,126.06,123.99,125.36,338085,0
2015-03-19,125.23,126.45,124.4,125.24,179323,0
2015-03-20,125.73,125.83,125.01,125.11,453110,0
2015-03-23,125.06,125.43,123.43,123.47,368875,0
2015-03-24,123.52,123.52,121.53,121.59,260323,0
2015-03-25,121.59,122.02,120.55,120.55,316686,0
2015-03-26,120.21,120.83,119.51,120.49,248633,0
2015-03-27,120.2,121.79,119.92,121.22,190388,0
2015-03-30,121.62,124,121.34,123.77,233705,0
2015-03-31,123.15,124.74,122.75,122.96,393829,0
2015-04-01,122.28,123.8,121.54,123.62,242369,0
2015-04-02,123.8,124.74,122.84,123.67,151455,0
2015-04-06,122.61,125.23,122.41,124.29,143001,0
2015-04-07,124.3,124.3,123.01,123.04,129322,0
2015-04-08,123.19,124.17,122.67,124.04,196754,0
2015-04-09,123.99,125.23,123.71,124.9,158298,0
2015-04-10,125.41,125.79,124.55,125.41,124524,0
2015-04-13,124.99,125.47,124.23,124.6,160117,0
2015-04-14,124.32,126.88,124.12,126.81,381714,0
2015-04-15,127.05,129.26,126.64,129.08,312349,0
2015-04-16,128.5,128.9,127.56,128.38,251672,0
2015-04-17,126.91,127.27,125.22,125.74,263454,0
2015-04-20,126.61,127.56,126.48,127.21,152557,0
2015-04-21,127.78,128.24,126.22,126.6,234841,0
2015-04-22,127.22,127.22,125.51,126.75,147904,0
2015-04-23,126.13,127.33,126.02,126.78,189344,0
2015-04-24,126.7,127,126.02,126.33,144839,0
2015-04-27,126.91,126.91,124.8,125.15,170242,0
2015-04-28,125.11,125.11,122.19,124.69,371364,0
2015-04-29,124.43,124.66,122.38,123.07,218154,0
2015-04-30,122.9,123.98,121.74,122.32,283808,0
2015-05-01,122.59,123.39,122.16,123.19,328169,0
2015-05-04,123.41,124.41,123.41,124.16,190909,0
2015-05-05,122.64,124.41,119.88,121.09,427435,0
2015-05-06,121.92,121.93,119.02,119.72,274172,0
2015-05-07,119.71,120.46,119.33,119.86,488698,0
2015-05-08,121.04,122.16,120.4,120.55,271698,0
2015-05-11,119.85,121.53,119.85,120.87,323471,0
2015-05-12,119.94,120.44,119.2,119.7,180832,0
2015-05-13,120.29,121.32,119.77,120.66,331273,0
2015-05-14,121.26,123.94,121.15,123.81,336831,0
2015-05-15,123.82,124.42,122.06,123.07,164769,0
2015-05-18,122.79,124.41,122.69,124.28,169482,0
2015-05-19,124.18,124.54,123.74,124.29,187605,0
2015-05-20,124.3,124.44,123.47,123.52,115966,0
2015-05-21,123.5,124.51,122.68,124.3,191015,0
2015-05-22,124.13,124.27,123.23,123.56,139345,0
2015-05-26,123.18,123.56,122.42,122.8,174758,0
2015-05-27,122.91,124.6,122.41,124.46,179721,0
2015-05-28,124.61,124.64,123.08,123.89,103576,0
2015-05-29,123.99,123.99,122.69,122.99,292671,0
2015-06-01,123.6,123.89,121.81,123.46,239667,0
2015-06-02,123.25,124.29,122.35,123.32,138484,0
2015-06-03,123.64,124.66,122.19,124.54,145192,0
2015-06-04,123.49,123.77,121.48,121.81,153825,0
2015-06-05,121.44,122.17,120.95,122.05,143839,0
2015-06-08,122.04,122.81,121.83,122.09,165992,0
2015-06-09,121.95,123.97,121.61,123.33,157145,0
2015-06-10,124.05,125.54,123.55,125.09,200902,0
2015-06-11,125.4,125.87,125.03,125.59,117806,0
2015-06-12,125.19,125.48,123.99,124.16,107126,0
2015-06-15,122.7,123.41,121.78,122.79,187208,0
2015-06-16,122.22,122.83,120.58,122.09,251277,0
2015-06-17,122.36,123.2,121.37,122.27,223090,0
2015-06-18,122.54,123.71,121.91,123.51,179409,0
2015-06-19,123.21,123.89,123.11,123.32,163079,0
2015-06-22,124.13,124.13,123.05,123.26,118461,0
2015-06-23,123.42,123.84,122.57,123.47,158589,0
2015-06-24,123.49,123.95,122.61,122.65,129382,0
2015-06-25,123.21,123.43,121.62,121.85,167343,0
2015-06-26,122.19,122.47,120.59,121.82,371504,0
2015-06-29,120.7,120.99,117.72,117.78,168903,0
2015-06-30,118.88,118.88,117.05,117.3,199667,0
2015-07-01,118.04,119.05,117.52,118.54,195427,0
2015-07-02,118.91,118.94,117.4,118.37,193240,0
2015-07-06,117.03,118.16,116.63,117.63,167343,0
2015-07-07,117.61,118.38,115.92,118.23,160793,0
2015-07-08,117.12,117.92,115.49,115.78,183153,0
2015-07-09,117.62,118.12,116.67,117.15,215811,0
2015-07-10,118.7,119.84,117.95,119.43,199482,0
2015-07-13,120.47,120.96,119.86,120.79,108476,0
2015-07-14,120.43,121.34,120.39,121.14,209342,0
2015-07-15,121.05,121.14,119.74,119.95,198539,0
2015-07-16,118.99,120.66,118.44,120.44,133335,0
2015-07-17,120.33,121.04,119.84,120.18,219762,0
2015-07-20,120.11,120.4,119.4,119.94,109310,0
2015-07-21,119.54,119.77,117.74,118.03,117837,0
2015-07-22,118.02,119.04,117.73,118.14,167863,0
2015-07-23,117.96,119.6,117.39,117.97,175975,0
2015-07-24,118.48,118.86,117.06,117.36,157048,0
2015-07-27,116.76,117.59,116.41,117.27,217476,0
2015-07-28,118.02,118.36,116.34,118.29,190433,0
2015-07-29,118.47,120.74,118.06,120.25,215705,0
2015-07-30,119.7,120.72,119.04,120.43,155902,0
2015-07-31,120.72,120.96,119.76,119.96,144878,0
2015-08-03,120.24,120.24,118.54,119.42,152265,0
2015-08-04,119.49,120.38,118.77,119.85,173480,0
2015-08-05,121.01,121.61,120.24,120.61,184504,0
2015-08-06,120,120,110.66,111.69,465269,0
2015-08-07,111.15,112.66,110.35,111.63,438901,0
2015-08-10,112.67,114.2,111.92,113.37,258034,0
2015-08-11,112.11,112.78,110.59,111.64,357080,0
2015-08-12,110.71,112.8,109.87,111.32,310559,0
2015-08-13,111.24,112.2,109.86,111.55,296101,0
2015-08-14,111.55,112.49,111.06,112.01,132918,0
2015-08-17,111.78,112.3,110.32,111.43,223819,0
2015-08-18,111.11,111.88,110.94,111.69,221114,0
2015-08-19,111.14,111.26,109.21,109.64,142694,0
2015-08-20,108.46,108.71,107.01,107.54,355489,0
2015-08-21,106.27,106.86,102.7,102.79,246909,0
2015-08-24,96.791,100.74,96.586,98.671,566742,0
2015-08-25,100.87,101.94,97.602,97.709,373419,0
2015-08-26,99.7,101.24,97.474,101.1,281462,0
2015-08-27,102.13,104.19,101.47,103.54,318120,0
2015-08-28,102.93,103.61,102.35,103.38,229168,0
2015-08-31,102.99,104.05,102.05,102.33,196546,0
2015-09-01,100.15,101.01,97.882,98.558,342457,0
2015-09-02,99.76,101.02,99.247,100.91,220882,0
2015-09-03,101.13,101.89,100.74,101.25,210320,0
2015-09-04,99.72,100.25,98.899,99.66,180911,0
2015-09-08,101.62,103.52,100.75,103.4,290680,0
2015-09-09,104.43,105.41,102.64,102.89,324332,0
2015-09-10,102.77,103.04,101.2,101.69,260843,0
2015-09-11,101.05,101.72,100.22,101.39,228856,0
2015-09-14,101.64,101.88,100.33,101.22,220260,0
2015-09-15,101.48,102.87,100.97,102.75,198514,0
2015-09-16,103,104.29,102.74,103.98,166826,0
2015-09-17,103.61,104.33,102.65,102.83,279447,0
2015-09-18,101.7,103.07,101.07,101.27,337485,0
2015-09-21,101.67,102.48,101.14,102.15,193233,0
2015-09-22,100.81,102.22,100.53,102.01,257852,0
2015-09-23,101.89,102.65,101.53,101.97,142800,0
2015-09-24,100.77,101.56,99.78,101.35,222783,0
2015-09-25,102.4,102.68,101.41,101.98,207005,0
2015-09-28,101.48,102.36,98.8,98.869,246240,0
2015-09-29,99.037,99.177,98.109,99.017,179150,0
2015-09-30,100.09,101.4,99.138,101.4,728406,0
2015-10-01,101.58,102.44,100.96,102.37,232378,0
2015-10-02,100.87,103.5,100.37,103.5,163306,0
2015-10-05,104.25,105.73,103.47,105.15,177043,0
2015-10-06,104.94,105.42,104.01,104.59,143112,0
2015-10-07,105.31,107.51,105.21,107.36,272944,0
2015-10-08,106.81,109.2,106.39,109.13,180703,0
2015-10-09,109.35,110.24,109.08,109.88,185984,0
2015-10-12,109.7,110.03,108.8,109.46,146296,0
2015-10-13,108.82,109.67,108.04,108.11,221918,0
2015-10-14,108.21,108.63,106.15,106.36,112978,0
2015-10-15,106.91,108.21,106.27,108.1,99412,0
2015-10-16,108.64,109.04,107.23,107.96,119089,0
2015-10-19,107.51,107.95,106.92,107.93,122238,0
2015-10-20,107.89,109.52,107.89,109.38,110172,0
2015-10-21,109.64,109.64,106.67,106.76,106040,0
2015-10-22,107.52,108.11,106.26,107.34,204314,0
2015-10-23,108.29,109.12,107.27,108.3,138350,0
2015-10-26,108.1,108.64,107.52,108.17,117225,0
2015-10-27,107.58,107.58,105.82,107.22,191265,0
2015-10-28,107.53,109.05,106.31,108.35,192922,0
2015-10-29,108.05,108.41,107.03,108.09,148602,0
2015-10-30,108.37,110.3,107.98,109.97,233930,0
2015-11-02,110.28,111.51,109.6,111.05,251616,0
2015-11-03,104.29,108.14,102.51,104.78,820691,0
2015-11-04,104.95,108.63,104.95,107.94,374003,0
2015-11-05,107.66,108.69,107,107.78,296893,0
2015-11-06,107.41,109.35,107.23,109.31,191783,0
2015-11-09,108.87,108.87,106.52,107.38,154670,0
2015-11-10,107.06,107.68,105.09,105.45,345148,0
2015-11-11,105.51,107.18,104.78,106.99,189400,0
2015-11-12,106.52,107.18,105.08,105.17,182568,0
2015-11-13,104.84,105.56,102.81,102.88,172625,0
2015-11-16,102.71,103.51,101.77,103.5,197997,0
2015-11-17,103.67,105.3,102.75,103.39,132654,0
2015-11-18,103.72,104.86,102.43,104.73,174906,0
2015-11-19,104.81,105.18,103.92,104.29,109044,0
2015-11-20,104.88,104.88,103.21,103.66,128926,0
2015-11-23,103.47,105.94,102.83,104.87,138475,0
2015-11-24,104.08,104.89,103.09,104.54,93645,0
2015-11-25,104.39,104.97,103.74,104.51,82901,0
2015-11-27,104.43,105.95,104.36,105.67,71456,0
2015-11-30,105.98,106.19,104.45,104.54,156726,0
2015-12-01,105.03,105.57,103.7,104.86,204327,0
2015-12-02,104.54,105.19,102.58,102.96,166222,0
2015-12-03,103.7,103.76,100.63,101.76,270977,0
2015-12-04,101.92,105.05,101.92,104.98,218488,0
2015-12-07,104.41,104.51,103.1,103.93,167036,0
2015-12-08,102.71,104.72,102.36,103.67,224016,0
2015-12-09,103.2,104.45,100.47,101.24,190441,0
2015-12-10,101.3,103.03,101.2,102.5,223230,0
2015-12-11,100.79,101.31,99.8,99.94,204979,0
2015-12-14,100.12,100.88,98.109,98.78,144950,0
2015-12-15,99.61,100.02,98.671,99.71,189616,0
2015-12-16,100.39,103.1,100,102.7,172190,0
2015-12-17,102.54,102.72,100.83,100.93,227149,0
2015-12-18,100.65,100.65,97.922,97.922,268908,0
2015-12-21,98.829,100.32,98.04,100.29,339847,0
2015-12-22,100.6,101.31,99.376,101.1,154526,0
2015-12-23,101.69,103.31,101.43,103.24,120638,0
2015-12-24,102.99,103.3,102.16,102.87,84758,0
2015-12-28,102.49,103.14,101.6,103.08,87108,0
2015-12-29,103.69,104.53,103.01,104.27,95921,0
2015-12-30,104,104.2,102.56,102.62,87240,0
2015-12-31,102.37,102.54,100.8,100.8,127368,0
2016-01-04,99.67,99.85,97.602,98.8,207534,0
2016-01-05,99.277,99.72,97.308,98.184,176716,0
2016-01-06,96.869,97.592,95.956,96.771,136982,0
2016-01-07,94.813,95.714,92.678,93.551,250994,0
2016-01-08,94.171,94.532,91.904,92.087,197830,0
2016-01-11,92.678,92.95,90.836,91.69,264312,0
2016-01-12,92.524,92.844,90.536,91.747,149548,0
2016-01-13,92.107,92.796,89.683,90.05,205238,0
2016-01-14,90.526,92.95,88.935,92.435,258731,0
2016-01-15,90.7,92.659,89.907,92.514,325544,0
2016-01-19,93.561,93.863,92.009,93.077,311286,0
2016-01-20,91.632,95.026,90.185,94.347,357508,0
2016-01-21,94.454,94.705,92.028,92.591,260593,0
2016-01-22,93.764,94.978,93.398,94.007,174184,0
2016-01-25,93.735,93.804,91.747,92.165,241896,0
2016-01-26,92.426,94.532,92.281,94.502,201250,0
2016-01-27,94.171,95.132,92.384,93.172,203585,0
2016-01-28,93.9,94.474,92.494,92.825,155937,0
2016-01-29,93.241,95.599,92.805,95.451,414950,0
2016-02-01,94.813,96.364,94.609,95.986,323150,0
2016-02-02,94.685,94.685,91.39,91.447,266425,0
2016-02-03,92.455,93.319,89.545,92.92,335812,0
2016-02-04,92.853,94.842,92.853,94.328,196749,0
2016-02-05,93.929,94.037,90.826,91.233,218759,0
2016-02-08,89.797,89.797,83.834,85.258,597894,0
2016-02-09,84.018,86.752,83.397,85.987,282780,0
2016-02-10,86.656,88.557,86.656,87.151,217338,0
2016-02-11,85.889,86.965,84.051,86.648,403045,0
2016-02-12,88.459,99.148,87.055,92.573,619890,0
2016-02-16,93.27,93.368,88.1,90.953,412550,0
2016-02-17,91.894,92.379,90.205,91.642,383332,0
2016-02-18,92.057,92.204,90.564,90.7,256226,0
2016-02-19,90.09,90.385,88.877,89.797,674098,0
2016-02-22,90.7,91.961,90.38,91.642,244781,0
2016-02-23,91.496,92.395,91.233,91.292,216433,0
2016-02-24,90.22,91.73,88.937,91.342,187817,0
2016-02-25,91.664,92.705,91.194,92.695,265491,0
2016-02-26,93.251,94.861,92.939,93.739,177096,0
2016-02-29,93.564,94.626,92.667,93.38,279884,0
2016-03-01,94.275,95.913,93.652,95.865,246221,0
2016-03-02,95.777,97.229,95.708,97.151,246076,0
2016-03-03,97.025,98.75,96.956,98.611,169550,0
2016-03-04,98.681,99.54,96.118,98.361,120729,0
2016-03-07,97.726,98.242,95.757,96.888,231537,0
2016-03-08,96.361,97.404,95.494,95.688,206591,0
2016-03-09,96.011,96.605,95.29,95.903,157949,0
2016-03-10,96.322,97.054,94.032,94.704,133113,0
2016-03-11,95.339,97.709,95.26,97.484,146193,0
2016-03-14,97.17,98.631,96.898,97.374,279284,0
2016-03-15,96.585,96.937,95.847,96.332,152265,0
2016-03-16,96.021,98.73,96.021,98.291,155333,0
2016-03-17,98.341,100.04,98.114,99.64,117205,0
2016-03-18,99.96,101.09,99.73,100.67,325700,0
2016-03-21,100.72,101.15,100.12,100.74,246988,0
2016-03-22,99.75,100.22,98.611,99.65,226824,0
2016-03-23,99.64,100.23,98.582,98.592,157161,0
2016-03-24,98.03,98.988,97.582,98.958,149286,0
2016-03-28,99.267,99.64,98.193,98.958,177850,0
2016-03-29,98.381,100.43,98,100.29,125919,0
2016-03-30,101.41,101.48,99.82,100.9,106363,0
2016-03-31,100.89,101.05,100.01,100.48,148372,0
2016-04-01,99.69,101.8,99.53,101.68,209306,0
2016-04-04,101.56,101.85,100.3,101.4,179409,0
2016-04-05,100.83,101.92,100.11,100.91,245227,0
2016-04-06,101.12,101.82,100.03,101.76,221192,0
2016-04-07,101.26,101.26,99.58,100.78,235082,0
2016-04-08,101.91,102.35,100.15,100.95,139447,0
2016-04-11,101.45,102.06,100.03,100.12,241827,0
2016-04-12,100.57,101.12,98.272,100.96,293097,0
2016-04-13,101.9,104.07,100.72,104.04,287252,0
2016-04-14,103.87,104.55,102.88,103.83,169591,0
2016-04-15,104.12,104.14,102.25,103.66,241074,0
2016-04-18,103.09,105.15,102.95,104.94,126068,0
2016-04-19,105.32,106.1,104.58,105.91,160672,0
2016-04-20,106.03,106.92,105.34,106.61,176755,0
2016-04-21,106.61,107.46,105.89,106.21,331523,0
2016-04-22,106.03,107.38,105.4,107.24,183457,0
2016-04-25,106.98,107.28,105.73,107.24,171365,0
2016-04-26,107.7,109.25,107.7,108.64,244273,0
2016-04-27,108.31,109.29,107.72,109.13,194881,0
2016-04-28,108.69,110.1,107.86,108.2,337619,0
2016-04-29,107.89,108.18,106.67,107.64,228054,0
2016-05-02,108.08,108.66,107.23,108.58,169373,0
2016-05-03,107.37,108.71,107.19,108.18,277535,0
2016-05-04,107.39,108.36,106.78,107.76,232747,0
2016-05-05,108.01,108.32,106.8,106.95,364252,0
2016-05-06,106.53,108.68,106.03,108.3,173349,0
2016-05-09,108.33,109.98,107.91,108.94,395832,0
2016-05-10,109.95,117.06,109.03,116.55,1109767,0
2016-05-11,116.56,117.19,115.6,115.71,469588,0
2016-05-12,116.45,116.69,114.24,115.36,294373,0
2016-05-13,114.89,116.98,114.39,116.24,487269,0
2016-05-16,116.55,118.01,115.43,117.43,566268,0
2016-05-17,116.95,118.82,116.54,116.92,870818,0
2016-05-18,116.81,118.63,115.89,116.33,336039,0
2016-05-19,115.61,116.67,115.35,116.46,168719,0
2016-05-20,117.11,117.85,116.86,117.22,291066,0
2016-05-23,117,118.3,116.43,117.86,234599,0
2016-05-24,118.65,120.66,118.06,120.34,213087,0
2016-05-25,120.74,123.47,120.54,123.22,533324,0
2016-05-26,123.38,123.72,121.74,122.39,237407,0
2016-05-27,122.66,123.81,122.66,123.72,193752,0
2016-05-31,123.91,124.35,122.86,124.21,374178,0
2016-06-01,124.07,124.55,122.92,124.07,313173,0
2016-06-02,123.85,124.39,121.92,124.39,318254,0
2016-06-03,123.99,124.27,122.33,123.94,221628,0
2016-06-06,124.4,126.13,123.79,125.62,226680,0
2016-06-07,125.78,125.93,124.47,124.84,358312,0
2016-06-08,125.26,125.82,124.15,125.63,348972,0
2016-06-09,125.04,125.33,124.37,124.72,212439,0
2016-06-10,123.15,123.97,122.74,123.07,153301,0
2016-06-13,122.84,124.36,122.6,122.6,162570,0
2016-06-14,122.53,123.6,121.3,122.88,135154,0
2016-06-15,123.15,124.56,122.69,123.14,261643,0
2016-06-16,122.11,123.19,121.72,122.92,242864,0
2016-06-17,123.18,123.81,122.38,122.41,306361,0
2016-06-20,123.68,125.82,123.68,124.66,190419,0
2016-06-21,124.64,125.77,124.14,125.01,212612,0
2016-06-22,124.91,126.08,123.7,124.09,210043,0
2016-06-23,125.72,125.72,124.26,125.23,231420,0
2016-06-24,120.52,122.14,118.82,119.11,340561,0
2016-06-27,117.8,118.71,113.84,114.2,599839,0
2016-06-28,117,117,114.79,115.6,379595,0
2016-06-29,116.8,117.3,115.62,117.02,486066,0
2016-06-30,116.94,119.27,115.7,119.26,352482,0
2016-07-01,119.02,120.83,118.74,120.45,253506,0
2016-07-05,119.98,120.44,118.61,119.55,207742,0
2016-07-06,119.37,120.77,119.07,120.6,320524,0
2016-07-07,120.6,121.89,120.1,120.48,172978,0
2016-07-08,121.77,122.72,121.02,121.19,252782,0
2016-07-11,121.52,121.88,120.55,121.17,203383,0
2016-07-12,122.06,123.72,121.43,122.79,251250,0
2016-07-13,123.45,124.24,123.08,123.59,120510,0
2016-07-14,125.3,125.51,122.93,123.84,258613,0
2016-07-15,124.33,125.38,123.46,124.82,227361,0
2016-07-18,125.02,125.8,124.77,125.35,241550,0
2016-07-19,124.8,125.5,124.53,125.29,172044,0
2016-07-20,125.46,127.44,125.25,126.97,238871,0
2016-07-21,126.66,128.16,125.93,126.7,364491,0
2016-07-22,126.73,128.33,126.34,128.29,183371,0
2016-07-25,128.29,129.27,127.8,128.41,205501,0
2016-07-26,128.74,128.97,128.07,128.74,155272,0
2016-07-27,128.76,129.63,127.31,128.4,301972,0
2016-07-28,128.39,128.39,126.63,127.25,182400,0
2016-07-29,127.26,127.33,125.74,126.5,194367,0
2016-08-01,126.2,126.85,125.26,125.88,356760,0
2016-08-02,132.91,136.92,130.07,135.42,755484,0
2016-08-03,135.7,137.75,135.27,137.73,790400,0
2016-08-04,137.25,137.56,135.91,136.94,384636,0
2016-08-05,137.61,138.56,136.51,137.02,285015,0
2016-08-08,137.23,137.39,136.11,136.99,212939,0
2016-08-09,137.37,137.45,136.13,136.32,197656,0
2016-08-10,136.68,136.68,135.53,136.05,177916,0
2016-08-11,136.55,136.86,135.74,136.02,238228,0
2016-08-12,136.05,136.52,135.1,136.03,143666,0
2016-08-15,136.81,136.81,136.09,136.51,128606,0
2016-08-16,136.13,136.48,135.05,135.11,124196,0
2016-08-17,135.23,136.13,134.5,135.99,206878,0
2016-08-18,135.93,136.02,134.97,135.78,189079,0
2016-08-19,135.33,136.76,134.71,135.97,165482,0
2016-08-22,135.99,136.68,135.42,136.47,145240,0
2016-08-23,136.83,137.36,135.63,135.94,282553,0
2016-08-24,135.77,136.3,134.95,135.29,127739,0
2016-08-25,134.86,136.5,134.55,135.37,197902,0
2016-08-26,135.49,136.73,134.31,135.32,175883,0
2016-08-29,135.38,136.84,134.96,135.91,267667,0
2016-08-30,136.1,136.36,134.52,135.24,260948,0
2016-08-31,135.32,135.89,133.57,135.19,220358,0
2016-09-01,135.35,135.8,134.06,134.91,205040,0
2016-09-02,135.53,136.06,134.93,135.87,219169,0
2016-09-06,136.53,137.2,135.3,135.88,240586,0
2016-09-07,135.27,136.08,134.32,135.09,241285,0
2016-09-08,134.66,135.12,133.99,134.8,231409,0
2016-09-09,133.44,133.8,130.52,130.56,232739,0
2016-09-12,129.89,132.7,129.34,132.56,250665,0
2016-09-13,132,132.83,130.9,132.27,266027,0
2016-09-14,132.11,133.46,130.95,131.43,143736,0
2016-09-15,131.4,133.07,130.75,132.93,121912,0
2016-09-16,131.97,132.21,130.44,131.43,243160,0
2016-09-19,132.08,133.03,130.92,131.07,182826,0
2016-09-20,132.09,132.15,130.3,130.52,195589,0
2016-09-21,131.25,131.65,129.79,131.43,177978,0
2016-09-22,132.51,133.63,131.9,133.22,158071,0
2016-09-23,132.93,133.33,132.18,132.75,166014,0
2016-09-26,132.22,132.9,131.61,131.78,169848,0
2016-09-27,131.7,133.19,131.48,132.65,204418,0
2016-09-28,132.74,133.7,131.83,133.49,120327,0
2016-09-29,133.52,134.06,132.31,132.33,197259,0
2016-09-30,133.39,135.12,132.49,134.19,228158,0
2016-10-03,133.84,134.51,132.85,133.09,185396,0
2016-10-04,132.9,133.56,130.65,131.15,146162,0
2016-10-05,131.36,131.87,130.45,130.66,149869,0
2016-10-06,130.24,130.47,129.53,129.95,210941,0
2016-10-07,129.9,129.9,127.59,128.14,153368,0
2016-10-10,128.54,129.4,127.85,127.94,224055,0
2016-10-11,127.22,127.22,124.49,125.28,344433,0
2016-10-12,125.45,126.28,125.04,125.99,293607,0
2016-10-13,124.79,125.12,123.36,123.99,163507,0
2016-10-14,124.53,125.36,123.5,124,161150,0
2016-10-17,123.83,124.18,122.93,123.05,187059,0
2016-10-18,124.28,124.86,123,123.47,145572,0
2016-10-19,123.53,124.26,122.73,122.98,176488,0
2016-10-20,122.56,123.24,121.61,123.01,259884,0
2016-10-21,122.63,123.11,121.71,123.01,137417,0
2016-10-24,123.14,125.13,123.14,124.03,130842,0
2016-10-25,123.76,124.01,122.53,123.55,136996,0
2016-10-26,122.86,124.22,122.03,122.93,120937,0
2016-10-27,123.57,123.57,121.12,121.73,173761,0
2016-10-28,121.71,122.99,120.99,121.62,128450,0
2016-10-31,122.17,123.83,121.79,122.62,193019,0
2016-11-01,122.99,122.99,120.06,121.4,561132,0
2016-11-02,120.8,121.78,115.51,116.83,477112,0
2016-11-03,116.41,116.77,115.04,115.13,300041,0
2016-11-04,114.9,116.45,114.18,114.22,222284,0
2016-11-07,116.39,116.6,115.12,116.37,296649,0
2016-11-08,116.42,117.38,114.84,116.61,262440,0
2016-11-09,115.1,117.55,114.71,115.31,331735,0
2016-11-10,115.57,116.85,113.5,113.54,353275,0
2016-11-11,113.12,115.36,113.12,115.15,388819,0
2016-11-14,115.3,115.84,113.46,114,259946,0
2016-11-15,114.36,114.99,113.59,114.86,316618,0
2016-11-16,114.66,116.21,113.37,116.14,323798,0
2016-11-17,116.64,119.52,116.36,119.45,371551,0
2016-11-18,119.46,120.85,119.1,119.7,352481,0
2016-11-21,120.3,121.13,119.36,120.78,231787,0
2016-11-22,120.58,122.25,120.53,121.83,340923,0
2016-11-23,121.6,122.74,120.62,122.16,278776,0
2016-11-25,122.41,122.42,121.35,121.6,78904,0
2016-11-28,121.11,121.83,119.92,120.62,235130,0
2016-11-29,120.99,121.81,119.9,121.39,265074,0
2016-11-30,121.64,123.01,119.97,120.02,268530,0
2016-12-01,120.03,120.04,118.39,119.22,248743,0
2016-12-02,119.12,120.88,119.03,119.91,241853,0
2016-12-05,120.83,121.68,120.7,120.98,187399,0
2016-12-06,121.11,121.16,119.42,119.72,241282,0
2016-12-07,120.07,122.18,119.29,122.1,232560,0
2016-12-08,122.59,122.88,121.33,121.56,243406,0
2016-12-09,121.18,122.43,120.06,121.64,291416,0
2016-12-12,121.62,122.23,120.31,121.45,218821,0
2016-12-13,122.39,122.39,121.13,121.96,196128,0
2016-12-14,121.51,121.97,119.67,119.96,198882,0
2016-12-15,120.05,121.68,119.5,120.41,192662,0
2016-12-16,120.65,121.63,118.05,118.36,593444,0
2016-12-19,118.59,119.61,118.28,118.77,183066,0
2016-12-20,118.8,119.13,116.7,118.22,191438,0
2016-12-21,118.25,119.2,117.84,117.96,156880,0
2016-12-22,117.86,117.89,116.63,117.24,136006,0
2016-12-23,117.59,121.57,117.59,121.56,301528,0
2016-12-27,121.7,123.24,120.43,120.9,156798,0
2016-12-28,121.33,121.33,119.48,119.96,154664,0
2016-12-29,119.87,120.64,119.64,120.04,119572,0
2016-12-30,120.15,120.15,118.95,119.63,107679,0
2017-01-03,120.8,121.06,119.4,120.1,145235,0
2017-01-04,119.77,120.92,118.74,119.74,235469,0
2017-01-05,120.33,121.63,119.28,120.8,309118,0
2017-01-06,120.63,122.02,120.63,121.7,115650,0
2017-01-09,121.62,122.35,121.14,121.35,122290,0
2017-01-10,120.96,120.96,119.81,120.27,239667,0
2017-01-11,120.48,121.1,119.8,120.87,132825,0
2017-01-12,120.7,121.3,119.44,120.3,238784,0
2017-01-13,120.37,122.02,119.59,121.76,206201,0
2017-01-17,120.98,121.99,120.2,121.23,198177,0
2017-01-18,121.29,121.63,120.4,121.55,99387,0
2017-01-19,121.12,121.71,119.61,119.62,118945,0
2017-01-20,120.58,121.54,119.72,121.03,204368,0
2017-01-23,121,121.6,120.08,120.76,156812,0
2017-01-24,120.72,121.61,120.4,121.23,261834,0
2017-01-25,122.92,123.25,120.53,121.27,209911,0
2017-01-26,120.84,122.14,120.75,121.28,137363,0
2017-01-27,121.68,122.04,120.58,121.29,137731,0
2017-01-30,120.91,121.44,119.65,121.22,172212,0
2017-01-31,120.97,121.59,120.31,120.91,118971,0
2017-02-01,121.23,121.5,120,120.95,161043,0
2017-02-02,121.16,121.81,120.3,121.49,292119,0
2017-02-03,121.96,122.74,121.33,122.24,425077,0
2017-02-06,121.89,123.7,121.81,123.67,251101,0
2017-02-07,123.56,123.81,120.56,120.7,438117,0
2017-02-08,120.56,121.84,120.14,120.76,322315,0
2017-02-09,108.87,111.44,99.058,100.46,2014479,0
2017-02-10,100.56,101.5,99.138,99.347,1353447,0
2017-02-13,99.97,101.66,99.61,100.88,1025826,0
2017-02-14,100.97,105.41,100.68,104.17,961597,0
2017-02-15,104.6,105.89,104.06,104.9,438617,0
2017-02-16,104.76,105.66,104.13,105.42,511344,0
2017-02-17,105.39,106.7,104.51,106.69,403235,0
2017-02-21,106.39,107.95,105.04,107.52,422148,0
2017-02-22,107.46,108.04,107.11,107.37,483298,0
2017-02-23,107.74,108.23,106.87,107.21,400581,0
2017-02-24,106.59,106.59,104.08,104.61,590603,0
2017-02-27,104.8,105.8,104.77,105.69,409037,0
2017-02-28,105.72,105.96,104.31,104.55,543871,0
2017-03-01,105.55,107.2,105.15,106.27,560993,0
2017-03-02,106.25,106.28,105.19,105.75,220779,0
2017-03-03,105.87,106.69,104.97,106.52,331966,0
2017-03-06,106.3,107.03,105.89,106.46,223733,0
2017-03-07,105.76,106.42,105.34,106.14,302745,0
2017-03-08,106.04,106.93,105.54,105.6,375071,0
2017-03-09,106.07,107.5,106.02,107.49,344965,0
2017-03-10,107.42,107.74,105.88,106.79,248469,0
2017-03-13,106.79,107.35,106.53,107.26,193783,0
2017-03-14,106.75,106.75,105.25,106.12,231892,0
2017-03-15,106.33,107.82,106.18,107.27,381711,0
2017-03-16,107.34,108,106.4,106.81,233118,0
2017-03-17,106.98,107.52,106.22,107.37,384985,0
2017-03-20,107.37,107.37,105.89,106.47,197981,0
2017-03-21,106.81,106.81,103.46,103.69,378642,0
2017-03-22,104,104.33,102.87,104.22,214580,0
2017-03-23,104.16,104.38,103.2,103.45,252455,0
2017-03-24,103.59,104.11,103.17,103.86,318928,0
2017-03-27,101.98,103.44,101.89,103.33,190111,0
2017-03-28,103.16,103.64,102.03,103.18,238270,0
2017-03-29,103.13,103.13,102.24,102.74,144335,0
2017-03-30,102.82,105.01,102.16,104.84,399627,0
2017-03-31,104.78,107.35,104.71,106.93,411638,0
2017-04-03,106.96,107.56,106.53,106.9,421355,0
2017-04-04,106.58,106.75,104.81,105,8267477,0
2017-04-05,105,106.85,104.84,105.8,717872,0
2017-04-06,105.98,106.54,105.4,105.86,407718,0
2017-04-07,105.37,105.89,104.51,105.31,429211,0
2017-04-10,105.82,106.54,105.11,105.61,392909,0
2017-04-11,105.73,106.12,105.03,105.66,405968,0
2017-04-12,105.94,105.94,103.71,104.29,510215,0
2017-04-13,104.25,104.84,103.88,104.04,437648,0
2017-04-17,104.6,106.39,104.07,106.38,235512,0
2017-04-18,105.9,107.84,104.94,107.42,288304,0
2017-04-19,107.55,108.04,106.76,107.52,324280,0
2017-04-20,107.75,108.11,106.73,106.83,318096,0
2017-04-21,106.33,107.33,106.29,106.61,220570,0
2017-04-24,107.92,109.33,107.14,108.58,288209,0
2017-04-25,108.87,109.94,108.27,108.69,277031,0
2017-04-26,108.42,109.09,107.51,108.5,220034,0
2017-04-27,108.92,109.55,107.75,109.01,256824,0
2017-04-28,108.48,109.15,107.88,108.58,320673,0
2017-05-01,109.04,110.06,107.93,109.69,590414,0
2017-05-02,109.11,113.42,107.48,110.91,1128995,0
2017-05-03,111.17,111.17,108.48,108.82,577314,0
2017-05-04,108.77,110.13,108.02,109.45,447673,0
2017-05-05,110.05,112.52,108.54,112.12,434186,0
2017-05-08,111.61,112.09,110.77,111.3,278671,0
2017-05-09,111.52,112.36,111.08,111.7,227317,0
2017-05-10,111.17,111.62,109.44,109.63,323343,0
2017-05-11,108.95,109.21,107.72,108.92,324494,0
2017-05-12,108.78,108.92,107.83,108.03,234484,0
2017-05-15,107.89,109.28,107.79,109.14,418585,0
2017-05-16,109.49,109.49,107.16,108.18,637012,0
2017-05-17,105.89,106.49,105.05,105.33,573178,0
2017-05-18,105.12,105.66,103.86,104.47,408215,0
2017-05-19,104.4,104.41,103.29,103.55,500559,0
2017-05-22,103.69,105.26,103.27,105.02,337754,0
2017-05-23,105.46,106.02,104.33,105.25,222834,0
2017-05-24,105.13,105.53,104.65,105.33,577581,0
2017-05-25,105.89,106.69,105.15,106.34,366327,0
2017-05-26,106.13,106.37,104.34,104.52,335943,0
2017-05-30,104.05,104.8,103.48,103.54,304062,0
2017-05-31,103.47,104.56,102.66,104.23,2084107,0
2017-06-01,105.01,106.78,104.07,106.78,382185,0
2017-06-02,106.66,106.66,104.78,104.83,246081,0
2017-06-05,104.46,105.75,104.14,105.41,263362,0
2017-06-06,105.24,105.79,104.29,105.71,607389,0
2017-06-07,105.81,105.81,103.5,103.6,403736,0
2017-06-08,103.56,103.62,102.2,103.43,544763,0
2017-06-09,103.5,104.21,102.72,103.62,429373,0
2017-06-12,103.54,104.96,103.54,104.7,551977,0
2017-06-13,105.19,106.12,104.62,105.07,305884,0
2017-06-14,105.31,105.96,104.36,105.14,421674,0
2017-06-15,104.58,105.25,104.36,105.04,266758,0
2017-06-16,105.02,105.52,104.37,105.42,443630,0
2017-06-19,105.52,106.45,105.27,106.11,502737,0
2017-06-20,106.28,106.28,104.53,104.68,148129,0
2017-06-21,104.77,105.4,102.89,103.72,348399,0
2017-06-22,103.71,103.71,102.12,102.21,353117,0
2017-06-23,102.33,102.59,101.65,101.78,334641,0
2017-06-26,101.9,102.86,100.71,102.73,905651,0
2017-06-27,102.86,104.33,102.61,104,430357,0
2017-06-28,104.55,106.88,104.12,106.75,480607,0
2017-06-29,107.18,107.69,106.39,107.13,741117,0
2017-06-30,107.78,108.23,107.02,107.66,512948,0
2017-07-03,107.88,107.95,106.55,107.07,161261,0
2017-07-05,107.06,108.03,106.42,106.7,349504,0
2017-07-06,106.67,106.72,104.57,104.87,435382,0
2017-07-07,104.86,105.89,104.6,105.77,289971,0
2017-07-10,105.9,107.27,105.3,107.22,320096,0
2017-07-11,107.21,107.35,106.35,106.96,312524,0
2017-07-12,107.54,107.86,107.18,107.24,262644,0
2017-07-13,107.47,107.85,106.59,107.43,205309,0
2017-07-14,107.43,108.53,107.34,108.13,120332,0
2017-07-17,108.14,109,107.64,108.72,319389,0
2017-07-18,108.46,108.85,108.04,108.11,253671,0
2017-07-19,108.45,110,108.08,109.7,355058,0
2017-07-20,109.8,110,108.38,109.86,242646,0
2017-07-21,110.15,110.86,109.83,110.64,242846,0
2017-07-24,110.52,111.28,109.92,111.09,150173,0
2017-07-25,111.49,111.85,110.64,111.19,337985,0
2017-07-26,111.19,112.03,110.66,111.68,183426,0
2017-07-27,111.4,111.51,110.63,111.33,1109583,0
2017-07-28,111.34,111.58,110.06,110.38,260738,0
2017-07-31,110.69,110.93,109.82,110.26,212516,0
2017-08-01,110.8,111.37,110.2,111.23,281907,0
2017-08-02,111.24,111.24,108.49,109.74,310712,0
2017-08-03,110.84,113.71,110.13,112.96,413192,0
2017-08-04,113.5,113.5,111.65,112.96,430912,0
2017-08-07,112.77,113.08,111.89,112.85,253302,0
2017-08-08,112.83,113.25,111.07,111.18,207490,0
2017-08-09,110.89,111.35,109.99,111.27,280711,0
2017-08-10,110.78,111.15,109.59,110.41,280049,0
2017-08-11,110.35,111.35,110.35,111.11,524764,0
2017-08-14,111.47,113.23,111.47,112.78,271840,0
2017-08-15,112.9,113.84,112.56,113.48,243340,0
2017-08-16,113.53,113.96,113.39,113.5,227498,0
2017-08-17,113.5,113.87,112.61,112.92,619348,0
2017-08-18,112.81,112.81,109.48,109.56,512917,0
2017-08-21,109.45,109.74,109.05,109.53,118909,0
2017-08-22,109.67,110.72,109.56,110.72,110475,0
2017-08-23,110.09,110.45,109.28,109.48,183084,0
2017-08-24,109.57,109.75,109.09,109.3,142926,0
2017-08-25,109.58,110.38,109.35,109.61,226788,0
2017-08-28,109.75,109.75,108.2,109.38,226709,0
2017-08-29,108.89,109.64,108.4,109.4,164243,0
2017-08-30,109.56,110.12,108.97,109.76,108118,0
2017-08-31,109.9,111.61,109.9,111.44,190796,0
2017-09-01,111.74,113.38,111.74,112.92,195004,0
2017-09-05,112.81,113.44,111.87,112.45,202140,0
2017-09-06,112.75,112.94,111.78,112.32,115448,0
2017-09-07,112.13,112.62,111.71,112.46,132969,0
2017-09-08,111.83,111.83,110.51,110.79,189895,0
2017-09-11,111.39,111.78,110.64,111.36,198259,0
2017-09-12,111.48,113.37,111.48,113.3,165311,0
2017-09-13,113.27,113.27,110.55,110.66,183789,0
2017-09-14,110.91,110.91,108.74,109.4,370762,0
2017-09-15,109.09,109.8,109.035,109.74,208024,0
2017-09-18,109.95,111.04,109.68,111.03,149754,0
2017-09-19,111.04,111.13,109.81,110.91,181306,0
2017-09-20,110.99,112.27,110.865,112.17,259020,0
2017-09-21,112.52,112.52,111.75,112.03,178680,0
2017-09-22,112.32,113.57,111.773,113.51,239782,0
2017-09-25,113.61,114.9,112.92,114.58,312471,0
2017-09-26,114.66,115.08,113.03,114.15,257996,0
2017-09-27,114.37,115.3,113.85,114.92,212277,0
2017-09-28,114.78,116.36,114.3,116.36,230475,0
2017-09-29,116.31,117.23,115.575,116.41,213528,0
2017-10-02,116.53,118.32,116.02,118.13,191963,0
2017-10-03,118.21,118.93,117.31,118.76,155580,0
2017-10-04,118.6,118.82,117.49,118.35,213760,0
2017-10-05,118.5,119,117.85,118.3,232875,0
2017-10-06,118.12,118.42,117.54,117.97,287380,0
2017-10-09,118.17,118.27,117.525,117.96,170832,0
2017-10-10,118.13,118.56,117.83,118,174154,0
2017-10-11,117.97,118.36,117.73,118.27,279280,0
2017-10-12,118.38,119.23,117.595,118.94,166949,0
2017-10-13,119.43,120.48,118.67,120.02,191207,0
2017-10-16,119.81,120.355,119.62,120.29,239936,0
2017-10-17,120.38,120.47,119.54,119.99,217169,0
2017-10-18,119.97,120.78,118.68,118.84,242448,0
2017-10-19,118.76,118.94,117.045,118.21,277241,0
2017-10-20,118.57,118.88,117.99,118.13,210512,0
2017-10-23,118.19,118.425,116.76,117.28,260085,0
2017-10-24,117.24,117.65,116.025,116.51,177269,0
2017-10-25,116.51,116.57,115.05,116.18,177068,0
2017-10-26,116.2,119.04,115.31,118.58,228128,0
2017-10-27,118.18,118.85,117.08,118.25,166437,0
2017-10-30,117.71,118.33,117.45,117.71,203731,0
2017-10-31,117.71,118.29,116.68,116.83,270936,0
2017-11-01,117.39,117.39,115.69,115.94,299689,0
2017-11-02,107.72,113.7,107.255,112.95,625521,0
2017-11-03,112.48,114.28,112.36,113.98,308260,0
2017-11-06,113.55,115.48,113.14,115.04,283032,0
2017-11-07,115.3,115.34,113.54,113.55,150213,0
2017-11-08,113.43,114.95,112.43,114.25,201814,0
2017-11-09,113.94,115.22,113.28,114.97,174751,0
2017-11-10,114.7,115.3,114,114.62,114647,0
