Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,40.999,41.652,40.967,41.652,245386,0
2005-02-28,41.652,41.652,40.842,41.24,366385,0
2005-03-01,41.166,41.628,41.123,41.52,275880,0
2005-03-02,41.414,41.512,41.091,41.349,141808,0
2005-03-03,41.496,41.611,41.331,41.611,143383,0
2005-03-04,41.819,42.562,41.819,42.562,159841,0
2005-03-07,42.587,42.928,42.265,42.711,208965,0
2005-03-08,42.711,42.711,42.075,42.29,91714,0
2005-03-09,41.819,41.828,40.643,40.661,242725,0
2005-03-10,40.753,41.24,40.607,41.123,236551,0
2005-03-11,40.959,41.084,40.81,40.877,263897,0
2005-03-14,40.62,41.084,40.48,41.084,183554,0
2005-03-15,41.091,41.727,41.084,41.208,286042,0
2005-03-16,40.999,41.29,40.834,40.911,232076,0
2005-03-17,40.942,41.364,40.942,41.224,108293,0
2005-03-18,41.215,41.24,40.753,40.753,314596,0
2005-03-21,40.851,40.894,40.283,40.464,246115,0
2005-03-22,40.464,40.834,39.769,39.886,299713,0
2005-03-23,39.561,40.183,39.191,39.553,264019,0
2005-03-24,39.626,40.23,39.626,39.837,200132,0
2005-03-28,39.793,39.827,39.205,39.331,177265,0
2005-03-29,39.439,39.67,39.248,39.347,142782,0
2005-03-30,39.291,39.793,39.248,39.728,143261,0
2005-03-31,40.017,40.331,39.728,39.728,117250,0
2005-04-01,40.044,40.222,39.439,39.933,403287,0
2005-04-04,39.81,39.81,39.05,39.481,182952,0
2005-04-05,39.536,39.711,39.205,39.363,123662,0
2005-04-06,39.504,39.85,39.38,39.621,244661,0
2005-04-07,39.481,40.206,39.439,40.159,148707,0
2005-04-08,40.214,40.247,39.762,39.762,125475,0
2005-04-11,39.686,40.017,39.635,40.017,61709,0
2005-04-12,40.017,40.695,39.737,40.695,153306,0
2005-04-13,40.902,41.075,40.571,40.677,210418,0
2005-04-14,40.635,40.999,40.546,40.801,711959,0
2005-04-15,40.967,41.051,40.677,40.885,216469,0
2005-04-18,40.919,41.313,40.919,41.313,206303,0
2005-04-19,41.166,41.819,41.166,41.661,516428,0
2005-04-20,41.661,42.199,41.595,42.034,358036,0
2005-04-21,42.099,42.421,41.933,42.299,119788,0
2005-04-22,42.256,43.092,42.116,42.818,383930,0
2005-04-25,42.842,43.131,42.753,43.131,186098,0
2005-04-26,43.131,43.323,43.076,43.323,222033,0
2005-04-27,43.131,43.543,42.867,43.537,411759,0
2005-04-28,43.498,43.603,43.192,43.314,304675,0
2005-04-29,43.421,44.098,42.966,43.958,347871,0
2005-05-02,43.877,43.877,43.297,43.671,218644,0
2005-05-03,43.621,43.942,43.49,43.753,286404,0
2005-05-04,43.543,44,43.445,43.919,389737,0
2005-05-05,43.919,44.877,43.919,44.694,247323,0
2005-05-06,44.528,45.191,44.066,44.701,483148,0
2005-05-09,44.737,45.77,44.694,45.71,322461,0
2005-05-10,45.594,45.686,45.356,45.555,326820,0
2005-05-11,45.67,45.903,45.206,45.903,274305,0
2005-05-12,45.703,46.132,45.199,45.389,225418,0
2005-05-13,45.594,45.611,44.86,44.927,199407,0
2005-05-16,44.86,45.506,44.86,45.506,168187,0
2005-05-17,45.398,45.546,45.126,45.53,266079,0
2005-05-18,45.646,46.132,45.629,45.886,555384,0
2005-05-19,45.804,46.446,45.804,46.323,479399,0
2005-05-20,46.257,46.62,45.927,46.505,294391,0
2005-05-23,46.421,46.893,46.339,46.547,207997,0
2005-05-24,46.547,46.547,45.199,45.655,287012,0
2005-05-25,45.603,45.718,45.281,45.655,348359,0
2005-05-26,45.694,45.934,45,45.157,252400,0
2005-05-27,45.191,45.38,45.052,45.191,111923,0
2005-05-31,45.191,45.718,45.191,45.356,205818,0
2005-06-01,45.447,46.257,45.447,46.216,251076,0
2005-06-02,46.297,46.331,45.965,45.975,111683,0
2005-06-03,46.107,46.728,45.877,45.877,161532,0
2005-06-06,45.912,46.663,45.912,46.446,209087,0
2005-06-07,46.695,47.397,46.523,47.182,219734,0
2005-06-08,47.247,47.802,47.247,47.53,338192,0
2005-06-09,47.654,47.694,46.759,47.363,189481,0
2005-06-10,47.448,47.513,47.239,47.423,135759,0
2005-06-13,47.347,47.869,47.308,47.86,235706,0
2005-06-14,47.944,48.504,47.835,48.496,242363,0
2005-06-15,48.496,48.603,48.232,48.496,132249,0
2005-06-16,48.414,48.803,48.157,48.67,173635,0
2005-06-17,48.762,49.843,48.678,49.836,478549,0
2005-06-20,49.67,50.016,49.58,49.977,247442,0
2005-06-21,49.496,49.629,48.834,49.034,221310,0
2005-06-22,49.109,49.223,48.595,48.67,231713,0
2005-06-23,48.572,49.009,48.48,48.595,145443,0
2005-06-24,48.488,48.925,48.256,48.603,194449,0
2005-06-27,48.588,48.704,48.232,48.232,227842,0
2005-06-28,48.19,48.455,48.067,48.447,147615,0
2005-06-29,48.521,48.943,48.455,48.686,83489,0
2005-06-30,48.686,48.769,48.281,48.48,177867,0
2005-07-01,48.398,49.05,48.389,49.05,190934,0
2005-07-05,49.05,49.57,48.885,49.547,278539,0
2005-07-06,49.422,49.496,49.288,49.381,202308,0
2005-07-07,49.174,49.554,48.969,49.547,137817,0
2005-07-08,49.422,50.801,49.363,50.588,118942,0
2005-07-11,50.528,51.489,50.522,51.38,115072,0
2005-07-12,51.429,51.671,51.193,51.358,92201,0
2005-07-13,51.272,51.272,50.654,50.808,190696,0
2005-07-14,50.738,50.895,49.381,49.521,236314,0
2005-07-15,49.471,49.943,49.214,49.935,114949,0
2005-07-18,49.859,50.272,49.678,49.935,138786,0
2005-07-19,49.927,50.381,49.927,50.365,126808,0
2005-07-20,50.281,50.966,50.138,50.927,178110,0
2005-07-21,50.612,50.942,50.157,50.612,317019,0
2005-07-22,50.744,51.122,50.504,51.115,172666,0
2005-07-25,51.115,51.489,51.115,51.482,140115,0
2005-07-26,51.62,52.828,51.554,52.588,267044,0
2005-07-27,52.713,52.984,51.993,52.976,330448,0
2005-07-28,52.908,54.008,52.828,54.008,189608,0
2005-07-29,54.172,54.172,53.512,53.661,174844,0
2005-08-01,52.058,53.679,52.058,53.076,374128,0
2005-08-02,53.241,53.786,53.156,53.645,276724,0
2005-08-03,53.53,53.819,53.174,53.447,178956,0
2005-08-04,53.241,53.28,52.588,52.596,245630,0
2005-08-05,51.969,51.986,50.288,50.554,452537,0
2005-08-08,49.297,49.712,48.48,48.794,414059,0
2005-08-09,48.695,49.85,48.612,49.314,394456,0
2005-08-10,49.521,50.473,49.207,49.214,314356,0
2005-08-11,49.28,49.57,48.976,49.505,166859,0
2005-08-12,49.446,50.068,49.174,49.977,372557,0
2005-08-15,49.935,50.528,49.72,50.438,200012,0
2005-08-16,50.232,51.107,50.232,50.942,175085,0
2005-08-17,50.835,51.008,50.049,50.413,324882,0
2005-08-18,50.446,50.446,49.629,49.645,169039,0
2005-08-19,49.712,49.712,49.118,49.118,197470,0
2005-08-22,49.118,49.77,49.118,49.587,120152,0
2005-08-23,49.547,50.077,49.496,49.629,82400,0
2005-08-24,49.603,50.387,49.554,49.901,137454,0
2005-08-25,49.999,50.387,49.812,50.116,201342,0
2005-08-26,50.116,50.314,49.629,49.645,176053,0
2005-08-29,49.603,49.637,48.916,49.232,112773,0
2005-08-30,49.214,49.53,48.819,49.381,129592,0
2005-08-31,49.259,50.885,49.259,50.876,203640,0
2005-09-01,50.86,52.058,50.562,50.695,328876,0
2005-09-02,50.778,51.193,50.562,50.738,155847,0
2005-09-06,50.902,51.759,50.852,51.679,259423,0
2005-09-07,51.554,51.554,50.919,51.075,124869,0
2005-09-08,50.86,51.254,50.852,51.061,231470,0
2005-09-09,51.099,51.316,51.052,51.193,122452,0
2005-09-12,51.272,51.332,50.868,50.885,240301,0
2005-09-13,50.778,50.885,50.528,50.73,165524,0
2005-09-14,50.817,50.942,50.365,50.571,138665,0
2005-09-15,50.504,50.738,50.413,50.695,117370,0
2005-09-16,50.695,50.778,50.405,50.522,109141,0
2005-09-19,50.522,50.554,49.547,49.603,178474,0
2005-09-20,49.603,49.918,49.156,49.297,221548,0
2005-09-21,48.969,48.969,47.736,47.811,185008,0
2005-09-22,47.448,48.372,46.853,48.364,299351,0
2005-09-23,48.316,48.463,47.843,48.264,255914,0
2005-09-26,48.249,48.463,48.074,48.183,163712,0
2005-09-27,48.346,48.579,47.944,48.579,476614,0
2005-09-28,48.645,48.827,47.96,48.488,219613,0
2005-09-29,48.48,49.25,47.86,49.232,209326,0
2005-09-30,49.05,50.077,49.05,50.059,176904,0
2005-10-03,49.962,50.43,49.323,49.794,185251,0
2005-10-04,49.999,50.413,49.794,49.803,337829,0
2005-10-05,49.712,49.712,48.621,48.859,242363,0
2005-10-06,48.901,49.024,48.017,48.811,217194,0
2005-10-07,48.769,48.894,47.951,48.545,201459,0
2005-10-10,48.381,48.528,47.463,47.687,221188,0
2005-10-11,47.571,47.966,47.167,47.579,176657,0
2005-10-12,47.448,47.448,46.157,46.523,184647,0
2005-10-13,46.297,46.983,46.216,46.602,357794,0
2005-10-14,46.893,47.536,46.835,47.488,240908,0
2005-10-17,47.571,48.24,47.372,48.067,128622,0
2005-10-18,48.026,48.232,47.662,47.819,168791,0
2005-10-19,47.736,48.463,47.167,48.355,184767,0
2005-10-20,48.316,48.537,47.636,47.983,145562,0
2005-10-21,48.026,48.819,47.951,48.588,137331,0
2005-10-24,48.969,49.876,48.969,49.867,177624,0
2005-10-25,49.803,50.008,49.232,49.332,124264,0
2005-10-26,49.133,49.341,48.727,48.744,252765,0
2005-10-27,48.48,48.661,48.175,48.29,137817,0
2005-10-28,48.355,49.828,48.355,49.82,388650,0
2005-10-31,49.712,50.199,49.43,49.836,571233,0
2005-11-01,49.547,49.547,48.232,48.969,420713,0
2005-11-02,48.969,49.712,48.811,49.695,360094,0
2005-11-03,49.785,50.116,49.62,49.712,554777,0
2005-11-04,49.843,49.843,49.092,49.214,450962,0
2005-11-07,49.174,49.62,49.174,49.587,318953,0
2005-11-08,49.133,50.199,49,49.99,462820,0
2005-11-09,50.068,50.801,50.016,50.769,440921,0
2005-11-10,50.902,52.381,50.769,52.249,202915,0
2005-11-11,52.381,52.845,52.233,52.793,195657,0
2005-11-14,52.777,53.191,52.398,52.406,234739,0
2005-11-15,52.281,52.984,52.281,52.463,195533,0
2005-11-16,52.503,52.503,52.04,52.233,120638,0
2005-11-17,52.273,52.81,52.233,52.687,276724,0
2005-11-18,52.612,52.969,52.414,52.819,285071,0
2005-11-21,52.868,53.017,52.355,52.951,171819,0
2005-11-22,52.828,53.736,52.713,53.654,389614,0
2005-11-23,53.488,53.786,53.265,53.769,171094,0
2005-11-25,53.861,54.109,53.811,54.023,52027,0
2005-11-28,54.016,54.016,52.381,52.455,2209802,0
2005-11-29,52.472,52.472,50.793,52.032,743781,0
2005-11-30,51.926,52.273,51.71,51.909,262807,0
2005-12-01,52.001,52.265,51.512,52.126,631250,0
2005-12-02,52.181,52.538,51.728,52.529,236674,0
2005-12-05,52.331,52.331,51.703,51.803,355134,0
2005-12-06,51.759,52.007,51.596,51.71,146045,0
2005-12-07,51.759,51.759,51.075,51.395,180770,0
2005-12-08,51.554,52.083,51.512,52.001,224211,0
2005-12-09,52.001,52.355,51.719,52.165,299351,0
2005-12-12,52.249,52.406,51.412,51.71,146895,0
2005-12-13,51.473,52.172,51.456,52.165,132860,0
2005-12-14,52.083,52.704,51.977,52.687,522835,0
2005-12-15,52.612,53.354,51.695,51.926,209450,0
2005-12-16,51.935,52.346,51.224,51.263,219249,0
2005-12-19,51.349,51.482,50.685,50.721,129226,0
2005-12-20,50.721,50.721,49.977,50.528,211140,0
2005-12-21,50.604,51.044,50.537,50.902,129708,0
2005-12-22,50.935,51.017,50.094,50.999,224821,0
2005-12-23,51.075,51.456,51.026,51.185,73446,0
2005-12-27,51.176,51.349,50.976,51.099,143502,0
2005-12-28,50.935,51.061,50.562,50.852,203520,0
2005-12-29,50.438,50.685,49.962,50.147,169641,0
2005-12-30,50.217,50.217,49.471,49.982,472742,0
2006-01-03,49.982,50.919,49.148,50.793,582850,0
2006-01-04,50.645,51.812,50.637,51.521,474922,0
2006-01-05,51.521,52.389,51.456,52.249,353072,0
2006-01-06,52.414,53.341,52.29,52.951,483512,0
2006-01-09,52.96,53.341,52.893,53.108,237882,0
2006-01-10,52.868,53.985,52.868,53.705,541347,0
2006-01-11,53.736,54.234,53.405,54.109,250589,0
2006-01-12,54.101,54.38,53.945,54.304,261475,0
2006-01-13,53.976,54.016,52.743,53.117,251800,0
2006-01-17,52.951,53.596,52.512,53.596,165284,0
2006-01-18,53.405,53.778,53.216,53.554,181983,0
2006-01-19,53.547,55.059,53.43,55.05,128136,0
2006-01-20,55.033,55.281,54.313,54.389,201824,0
2006-01-23,54.313,54.967,54.313,54.759,90630,0
2006-01-24,54.727,55.611,54.727,55.414,167342,0
2006-01-25,55.512,56.04,55.042,55.05,180286,0
2006-01-26,55.05,55.257,54.602,55.016,202069,0
2006-01-27,55.215,55.463,54.926,55.05,452294,0
2006-01-30,54.942,54.942,54.373,54.835,202915,0
2006-01-31,54.727,55.215,54.437,55.067,206665,0
2006-02-01,55.133,55.439,54.785,55.299,184161,0
2006-02-02,55.215,55.422,54.828,55.365,185251,0
2006-02-03,54.892,54.926,53.985,54.462,252648,0
2006-02-06,54.602,54.828,54.408,54.828,160442,0
2006-02-07,54.705,54.81,53.891,53.985,155847,0
2006-02-08,53.854,53.883,53.084,53.596,114343,0
2006-02-09,53.547,54.133,53.405,54.016,489198,0
2006-02-10,53.935,54.142,53.547,53.945,117490,0
2006-02-13,54.023,54.181,53.654,54.076,105511,0
2006-02-14,54.234,54.602,53.612,54.602,152822,0
2006-02-15,54.521,54.926,53.985,54.926,192510,0
2006-02-16,54.892,55.76,54.892,55.76,129349,0
2006-02-17,55.711,56.762,55.338,56.703,498394,0
2006-02-21,56.04,56.96,56.04,56.762,325004,0
2006-02-22,56.694,57.772,56.694,57.693,387438,0
2006-02-23,57.529,58.175,57.314,57.834,191421,0
2006-02-24,57.753,57.825,56.96,57.117,230501,0
2006-02-27,57.157,57.613,56.703,57.604,397117,0
2006-02-28,57.447,57.471,56.868,57.438,182468,0
2006-03-01,57.281,57.63,56.769,57.63,207513,0
2006-03-02,57.521,57.562,57.057,57.364,150766,0
2006-03-03,57.157,57.545,55.752,57.456,265106,0
2006-03-06,57.57,59.316,57.463,58.924,330567,0
2006-03-07,58.761,58.8,58.266,58.348,194809,0
2006-03-08,58.183,58.512,57.423,58.512,155238,0
2006-03-09,58.512,59.653,58.389,59.347,231108,0
2006-03-10,58.687,59.474,58.687,59.298,240667,0
2006-03-13,59.216,59.561,58.068,58.397,222271,0
2006-03-14,58.266,58.91,58.099,58.596,187791,0
2006-03-15,58.596,59.57,58.596,59.42,346782,0
2006-03-16,59.57,60.224,59.439,60.025,237882,0
2006-03-17,60.025,60.994,59.669,60.737,264140,0
2006-03-20,60.62,60.62,59.265,59.835,373524,0
2006-03-21,59.669,59.909,59.107,59.504,198194,0
2006-03-22,59.256,59.884,59.107,59.86,201223,0
2006-03-23,59.877,60.241,59.605,60.001,119549,0
2006-03-24,59.835,60.084,59.544,59.712,219249,0
2006-03-27,59.702,60.084,58.886,59.158,259180,0
2006-03-28,59.216,60.348,59.216,60.348,263177,0
2006-03-29,60.555,62.438,60.555,62.296,235706,0
2006-03-30,62.296,62.522,61.843,62.109,618546,0
2006-03-31,61.983,62.522,61.52,62.148,253731,0
2006-04-03,60.746,62.067,59.429,59.86,577889,0
2006-04-04,59.669,59.669,58.895,59.256,520900,0
2006-04-05,59.298,59.745,59.216,59.429,215862,0
2006-04-06,59.265,59.629,58.818,58.818,322947,0
2006-04-07,58.677,59.049,57.48,57.693,311210,0
2006-04-10,57.521,57.745,56.655,56.655,448058,0
2006-04-11,56.655,56.909,55.645,55.95,422405,0
2006-04-12,56.118,56.454,55.878,55.943,213082,0
2006-04-13,55.737,55.752,54.713,55.33,237039,0
2006-04-17,55.33,55.454,54.727,54.926,210175,0
2006-04-18,55.454,57.736,55.29,57.497,637058,0
2006-04-19,57.48,58.339,57.157,58.059,389011,0
2006-04-20,57.934,58.068,57.322,58.059,166495,0
2006-04-21,58.059,58.422,57.763,58.018,102849,0
2006-04-24,57.816,58.018,56.762,56.762,217073,0
2006-04-25,56.727,57.314,56.026,56.24,168432,0
2006-04-26,56.612,56.727,55.95,55.95,145562,0
2006-04-27,55.619,56.843,55.619,56.655,197832,0
2006-04-28,56.529,56.859,55.373,56.389,268981,0
2006-05-01,56.322,56.522,55.479,55.636,261358,0
2006-05-02,55.497,55.497,54.563,54.794,357192,0
2006-05-03,54.548,54.835,53.976,54.445,368924,0
2006-05-04,54.572,56.118,54.572,55.679,187307,0
2006-05-05,56.072,57.281,56.003,56.198,284708,0
2006-05-08,56.033,56.736,55.967,56.118,162988,0
2006-05-09,56.118,56.497,55.431,56.1,147012,0
2006-05-10,55.976,57.34,55.819,56.859,253009,0
2006-05-11,56.859,57.686,55.893,55.9,523442,0
2006-05-12,55.661,55.661,54.885,55.29,248773,0
2006-05-15,55.29,56.628,54.892,56.628,247323,0
2006-05-16,56.488,56.753,55.893,56.019,230624,0
2006-05-17,55.539,56.072,54.976,55.083,184161,0
2006-05-18,55.29,55.497,54.157,54.296,199042,0
2006-05-19,54.38,54.835,53.288,54.198,356220,0
2006-05-22,53.985,53.985,52.893,53.57,288340,0
2006-05-23,53.926,54.29,53.341,53.488,178351,0
2006-05-24,53.596,54.274,53.174,53.827,304675,0
2006-05-25,54.049,55.878,53.769,55.812,471656,0
2006-05-26,56.198,56.736,56.066,56.322,287012,0
2006-05-30,56.159,56.736,56.159,56.389,457859,0
2006-05-31,56.406,56.795,55.959,56.514,1281622,0
2006-06-01,56.595,57.322,56.446,57.322,406796,0
2006-06-02,57.772,58.636,57.414,58.183,430392,0
2006-06-05,58.099,59.058,57.753,57.843,244781,0
2006-06-06,57.843,57.843,56.703,57.042,294996,0
2006-06-07,57.091,57.926,56.859,57.423,249259,0
2006-06-08,57.364,57.763,56.968,57.58,380783,0
2006-06-09,57.414,58.348,57.414,58.099,209450,0
2006-06-12,58.223,58.223,56.664,56.901,162259,0
2006-06-13,57.026,57.273,55.769,55.878,250589,0
2006-06-14,55.885,56.118,54.744,55.159,219854,0
2006-06-15,55.33,56.694,55.33,56.694,308789,0
2006-06-16,56.685,56.934,56.308,56.803,153186,0
2006-06-19,56.943,57.133,55.893,56.174,159237,0
2006-06-20,56.165,56.406,55.752,56.026,227598,0
2006-06-21,55.125,55.878,55.016,55.793,220822,0
2006-06-22,55.587,55.737,54.967,54.967,144593,0
2006-06-23,54.876,54.985,54.586,54.67,192149,0
2006-06-26,54.876,55.603,54.819,55.579,196380,0
2006-06-27,55.522,55.784,55.198,55.373,124509,0
2006-06-28,55.396,56.338,55.266,55.661,285194,0
2006-06-29,55.908,56.762,55.793,56.612,193478,0
2006-06-30,56.488,58.075,56.308,57.851,249137,0
2006-07-03,57.851,58.915,57.711,58.878,156574,0
2006-07-05,58.668,59.248,58.026,59.001,265474,0
2006-07-06,58.993,59.356,58.538,59.067,246720,0
2006-07-07,58.949,59.605,58.886,59.042,185612,0
2006-07-10,59.207,59.761,59.198,59.72,198804,0
2006-07-11,59.605,59.795,59.058,59.536,128500,0
2006-07-12,59.588,59.967,58.924,59.967,154514,0
2006-07-13,60.414,60.908,59.513,59.786,405951,0
2006-07-14,59.818,59.952,58.183,58.356,179925,0
2006-07-17,58.15,58.612,57.646,57.934,273094,0
2006-07-18,57.92,58.886,57.702,58.886,165524,0
2006-07-19,58.721,59.677,58.721,59.677,301289,0
2006-07-20,59.677,59.677,58.976,58.976,243933,0
2006-07-21,59.042,59.042,57.273,57.331,416115,0
2006-07-24,57.355,58.754,57.042,58.754,285071,0
2006-07-25,58.721,59.167,58.456,58.895,114829,0
2006-07-26,58.844,59.133,58.487,58.993,110593,0
2006-07-27,58.8,59.597,58.696,59.01,178595,0
2006-07-28,59.256,59.72,59.042,59.629,215499,0
2006-07-31,59.465,60.093,59.389,59.959,243206,0
2006-08-01,59.852,59.952,58.976,59.465,325971,0
2006-08-02,59.629,59.712,59.281,59.504,176175,0
2006-08-03,58.844,59.702,58.844,59.702,145928,0
2006-08-04,59.917,61.199,59.917,60.829,420834,0
2006-08-07,60.644,61.025,60.11,60.644,309637,0
2006-08-08,60.453,60.579,59.42,59.754,268374,0
2006-08-09,59.959,60.156,59.216,59.474,140843,0
2006-08-10,59.34,59.439,58.785,59.374,171336,0
2006-08-11,59.497,59.497,58.48,58.652,143987,0
2006-08-14,58.677,60.04,58.62,59.529,185612,0
2006-08-15,60.125,60.207,59.579,59.786,253132,0
2006-08-16,59.877,60.164,59.621,59.712,128014,0
2006-08-17,59.677,59.86,59.404,59.474,139997,0
2006-08-18,59.474,59.653,59.175,59.653,92806,0
2006-08-21,59.256,60.001,59.256,60.001,121847,0
2006-08-22,60.207,60.305,59.795,60.172,147496,0
2006-08-23,60.125,60.233,59.19,59.629,202308,0
2006-08-24,59.57,60.075,59.429,60.075,97645,0
2006-08-25,59.993,60.273,59.844,59.877,110593,0
2006-08-28,59.669,60.712,59.513,60.563,259180,0
2006-08-29,60.397,60.679,60.116,60.546,147012,0
2006-08-30,60.546,61.182,60.142,61.182,409943,0
2006-08-31,61.182,61.437,61.025,61.214,116890,0
2006-09-01,61.364,61.446,60.9,61.033,103091,0
2006-09-05,61.025,61.669,61.011,61.544,140963,0
2006-09-06,61.406,61.824,61.206,61.631,191298,0
2006-09-07,61.446,61.569,60.737,60.836,201223,0
2006-09-08,60.908,61.685,60.563,61.528,215376,0
2006-09-11,61.073,61.763,60.908,61.727,176053,0
2006-09-12,61.685,62.604,61.315,62.562,173752,0
2006-09-13,62.438,63.321,62.274,63.16,192386,0
2006-09-14,61.736,61.885,61.578,61.654,584302,0
2006-09-15,61.779,62.109,61.437,62.034,714498,0
2006-09-18,61.902,62.024,61.429,61.553,257729,0
2006-09-19,61.528,61.983,61.373,61.983,263897,0
2006-09-20,61.818,61.818,61.083,61.206,247323,0
2006-09-21,61.118,61.241,60.305,60.73,373042,0
2006-09-22,60.538,61.455,60.207,61.455,224821,0
2006-09-25,61.437,61.437,60.579,61.281,194326,0
2006-09-26,61.157,61.364,60.563,60.924,215984,0
2006-09-27,60.829,62.296,60.829,62.296,335649,0
2006-09-28,62.274,62.274,61.605,61.877,299471,0
2006-09-29,61.779,61.859,61.315,61.406,368078,0
2006-10-02,61.406,61.406,60.463,60.721,351380,0
2006-10-03,60.695,61.614,60.686,61.348,282167,0
2006-10-04,61.281,62.259,61.249,62.259,382477,0
2006-10-05,62.391,62.391,61.795,62.303,213322,0
2006-10-06,62.125,62.125,61.348,61.779,331295,0
2006-10-09,61.843,62.728,61.364,62.728,298384,0
2006-10-10,62.644,63.181,62.233,62.94,441162,0
2006-10-11,62.818,63.274,62.274,62.76,295360,0
2006-10-12,62.895,63.274,62.579,63.274,152335,0
2006-10-13,63.143,64.091,63.143,63.686,308789,0
2006-10-16,63.513,63.761,63.438,63.761,101882,0
2006-10-17,63.594,63.788,63.454,63.594,82883,0
2006-10-18,63.761,63.835,63.556,63.835,192874,0
2006-10-19,63.835,63.976,63.431,63.679,156089,0
2006-10-20,63.556,63.578,62.895,63.505,176782,0
2006-10-23,63.431,64.074,63.189,64.026,185251,0
2006-10-24,63.992,64.083,63.679,63.949,208360,0
2006-10-25,63.843,64.537,63.761,64.537,192631,0
2006-10-26,64.537,64.951,64.357,64.951,156574,0
2006-10-27,64.586,65.066,64.472,64.876,278293,0
2006-10-30,64.711,65.975,64.571,65.722,260873,0
2006-10-31,65.991,66.272,65.762,66.239,537115,0
2006-11-01,65.786,66.472,65.704,66.232,383204,0
2006-11-02,66.116,66.116,64.38,65.414,807910,0
2006-11-03,65.291,65.603,64.24,64.744,487624,0
2006-11-06,64.876,64.92,63.804,64.571,390219,0
2006-11-07,64.38,64.579,63.804,63.804,276967,0
2006-11-08,63.505,63.967,63.099,63.638,353562,0
2006-11-09,63.761,64.586,63.24,64.192,244781,0
2006-11-10,64.132,64.711,64.132,64.711,146166,0
2006-11-13,64.546,64.753,63.858,64.158,171454,0
2006-11-14,64.422,65.066,64.223,65.044,196625,0
2006-11-15,64.876,65.3,64.595,64.868,167461,0
2006-11-16,64.794,65.106,64.472,64.876,436808,0
2006-11-17,64.835,64.92,64.586,64.779,201459,0
2006-11-20,65.168,67.851,65.168,67.373,651098,0
2006-11-21,67.48,68.471,67.423,68.391,299471,0
2006-11-22,68.391,69.133,68.34,68.96,253009,0
2006-11-24,68.842,69.834,68.796,69.818,113254,0
2006-11-27,69.05,69.579,67.952,68.1,411881,0
2006-11-28,68.1,68.182,67.521,68,304072,0
2006-11-29,68.141,69.622,67.86,69.552,260147,0
2006-11-30,70.166,70.96,69.503,70.4,1115007,0
2006-12-01,70.4,71.075,70.305,70.54,295360,0
2006-12-04,70.461,72.06,70.461,72.025,166737,0
2006-12-05,71.902,71.991,71.266,71.555,298384,0
2006-12-06,71.282,71.407,70.531,71.158,282775,0
2006-12-07,71.354,71.596,70.586,70.837,341219,0
2006-12-08,70.672,70.733,69.928,70.374,180286,0
2006-12-11,70.249,70.445,69.429,70.05,279144,0
2006-12-12,70.124,70.249,69.429,69.646,220582,0
2006-12-13,69.85,70.027,68.694,69.339,257000,0
2006-12-14,69.174,69.868,68.984,69.174,226750,0
2006-12-15,69.834,69.834,68.859,69.457,227721,0
2006-12-18,69.42,69.42,67.893,68.2,238731,0
2006-12-19,67.893,67.893,66.405,67.564,311815,0
2006-12-20,67.687,68.116,67.331,67.851,339280,0
2006-12-21,67.835,68.577,67.356,67.414,395429,0
2006-12-22,67.687,67.893,66.943,67.191,504442,0
2006-12-26,67.356,68.358,67.183,68.067,177867,0
2006-12-27,68.024,69.356,68.024,69.298,286163,0
2006-12-28,68.885,70.05,68.647,69.596,298866,0
2006-12-29,69.801,70.883,69.63,70.249,364451,0
2007-01-03,70.628,71.173,69.222,69.801,277690,0
2007-01-04,69.63,69.662,68.679,68.944,241150,0
2007-01-05,68.944,69.01,67.636,67.795,188399,0
2007-01-08,67.356,67.811,66.794,67.711,204972,0
2007-01-09,67.768,69.457,67.711,69.257,227478,0
2007-01-10,69.174,70.249,68.56,70.027,311936,0
2007-01-11,70.107,71.512,69.928,70.786,249982,0
2007-01-12,70.689,71.143,70.523,70.892,155003,0
2007-01-16,70.828,72.448,70.828,72.298,198438,0
2007-01-17,72.208,72.595,71.354,72.099,177140,0
2007-01-18,72.307,72.479,71.415,72.092,121724,0
2007-01-19,72.175,73.29,71.439,73.29,242843,0
2007-01-22,73.29,73.488,72.705,72.884,501661,0
2007-01-23,73.016,74.207,72.697,73.43,355374,0
2007-01-24,73.414,73.82,73.126,73.801,357192,0
2007-01-25,74.216,76.001,74.125,75.209,556833,0
2007-01-26,75.249,75.967,74.627,75.967,349930,0
2007-01-29,75.952,76.395,74.86,75.05,358882,0
2007-01-30,76.447,77.058,75.869,76.9,691749,0
2007-01-31,75.91,77.834,75.91,77.206,271888,0
2007-02-01,77.192,78.125,76.9,78.068,246840,0
2007-02-02,78.239,78.513,77.265,78.091,227842,0
2007-02-05,77.951,78.34,76.909,77.339,307340,0
2007-02-06,77.688,79.853,77.547,79.853,400024,0
2007-02-07,78.612,81.753,78.414,80.264,694413,0
2007-02-08,79.958,80.769,78.629,79.206,527435,0
2007-02-09,79.337,79.91,76.306,78.488,1133639,0
2007-02-12,78.158,78.223,75.786,76.281,536700,0
2007-02-13,76.489,78.183,73.589,77.62,541975,0
2007-02-14,76.033,78.48,75.662,76.613,810329,0
2007-02-15,75.702,78.018,75.702,77.688,486173,0
2007-02-16,77.398,77.637,76.382,77.083,390464,0
2007-02-20,76.06,78.034,75.934,77.688,419142,0
2007-02-21,77.331,77.604,76.679,77.497,258335,0
2007-02-22,77.47,77.564,76.349,77.108,259059,0
2007-02-23,77.192,77.192,75.628,75.902,354648,0
2007-02-26,75.041,76.447,74.273,75.727,413601,0
2007-02-27,75.398,75.398,71.651,74.008,638752,0
2007-02-28,74.465,75.209,73.845,74.786,684489,0
2007-03-01,74.487,76.033,71.926,74.389,778395,0
2007-03-02,75.163,75.545,74.109,74.339,1058014,0
2007-03-05,73.883,74.008,71.736,71.851,678196,0
2007-03-06,72.728,74.546,72.728,73.96,450597,0
2007-03-07,74.008,74.29,72.522,72.876,350657,0
2007-03-08,74.05,75.181,73.892,74.612,451811,0
2007-03-09,74.96,76.069,74.481,75.613,284588,0
2007-03-12,75.437,76.149,74.752,75.777,231713,0
2007-03-13,75.209,75.811,73.34,73.472,353798,0
2007-03-14,73.677,74.025,71.712,73.845,461853,0
2007-03-15,73.845,75.209,73.811,74.339,240301,0
2007-03-16,74.299,74.555,73.274,73.511,256517,0
2007-03-19,73.969,74.619,73.396,74.439,211023,0
2007-03-20,73.986,74.829,73.662,74.247,336983,0
2007-03-21,73.423,75.552,73.396,75.331,313508,0
2007-03-22,75.125,75.786,74.853,75.34,172542,0
2007-03-23,75.132,76.298,75.032,75.406,189608,0
2007-03-26,75.613,75.62,73.76,73.91,329359,0
2007-03-27,73.793,73.82,72.743,73.075,283624,0
2007-03-28,72.247,73.466,71.679,72.767,301289,0
2007-03-29,73.174,73.635,72.404,72.587,282047,0
2007-03-30,73.14,74.943,72.926,74.892,711595,0
2007-04-02,74.978,76.098,74.853,76.077,336502,0
2007-04-03,76.366,77.143,76.247,76.404,418293,0
2007-04-04,76.157,76.324,74.969,75.531,365900,0
2007-04-05,75.322,75.819,75.218,75.39,198078,0
2007-04-09,75.39,75.975,75.149,75.877,162743,0
2007-04-10,75.877,76.712,75.645,76.191,164802,0
2007-04-11,74.627,76.069,74.481,74.777,230984,0
2007-04-12,73.215,74.652,73.215,74.314,210057,0
2007-04-13,74.371,75.28,74.174,75.132,212717,0
2007-04-16,75.54,76.687,74.769,74.874,187669,0
2007-04-17,75.249,76.015,74.555,75.869,219613,0
2007-04-18,75.62,75.893,75.118,75.429,193842,0
2007-04-19,74.67,74.918,74.24,74.652,258939,0
2007-04-20,74.909,75.429,74.909,75.429,160687,0
2007-04-23,75.374,76.778,75.289,76.522,262930,0
2007-04-24,76.604,76.87,75.28,75.91,145803,0
2007-04-25,76.324,76.447,74.86,75.513,173876,0
2007-04-26,75.552,75.952,75.007,75.218,190332,0
2007-04-27,74.96,75.893,74.801,75.68,231470,0
2007-04-30,75.687,76.141,74.423,74.52,416236,0
2007-05-01,74.627,74.661,72.53,74.644,540018,0
2007-05-02,74.314,75.068,73.44,74.82,314114,0
2007-05-03,74.82,75.545,74.606,75.101,315807,0
2007-05-04,75.266,75.289,74.356,74.494,298141,0
2007-05-07,74.704,75.101,74.2,74.307,294650,0
2007-05-08,73.927,74.134,73.347,73.356,329842,0
2007-05-09,73.52,75.032,73.43,74.67,358278,0
2007-05-10,74.381,74.737,73.43,73.737,243933,0
2007-05-11,73.942,74.512,73.621,74.067,175691,0
2007-05-14,74.381,74.792,73.347,73.496,277450,0
2007-05-15,73.308,73.546,71.785,72.052,374373,0
2007-05-16,72.052,72.184,70.655,71.134,476614,0
2007-05-17,71.092,71.092,69.521,70.124,402441,0
2007-05-18,70.124,70.124,68.804,69.091,363047,0
2007-05-21,69.091,70.96,69.091,69.868,474801,0
2007-05-22,69.868,71.538,69.605,70.867,419384,0
2007-05-23,71.308,71.894,69.701,69.85,238610,0
2007-05-24,69.538,69.793,67.803,68.404,471050,0
2007-05-25,69.457,70,68.786,69.109,330448,0
2007-05-29,70.076,71.479,70.076,71.134,839251,0
2007-05-30,71.134,73.371,71.05,73.132,718489,0
2007-05-31,73.19,73.564,71.669,73.241,701311,0
2007-06-01,73.347,73.986,73.14,73.605,336015,0
2007-06-04,72.846,74.142,72.688,73.34,283982,0
2007-06-05,73.232,73.371,71.504,71.555,386350,0
2007-06-06,70.969,72.025,70.577,71.447,249019,0
2007-06-07,70.874,70.909,68.585,68.842,325125,0
2007-06-08,69.142,70.531,68.042,70.531,186460,0
2007-06-11,70.173,70.182,69.174,69.588,226269,0
2007-06-12,69.381,69.42,68.042,68.208,374128,0
2007-06-13,68.786,69.928,68.42,69.662,472382,0
2007-06-14,69.63,70.166,68.108,68.397,272368,0
2007-06-15,69.109,69.521,68.391,68.471,609956,0
2007-06-18,67.943,68.679,66.405,66.464,575956,0
2007-06-19,66.051,66.131,64.982,66.067,970652,0
2007-06-20,65.44,65.472,64.083,64.083,684374,0
2007-06-21,63.743,64.043,62.644,63.388,785161,0
2007-06-22,63.011,63.711,62.869,63.505,676385,0
2007-06-25,63.471,63.539,62.181,62.704,603907,0
2007-06-26,62.925,62.925,61.952,62.208,722970,0
2007-06-27,62.109,63.339,61.455,63.306,1253065,0
2007-06-28,63.224,64.438,62.768,63.679,733979,0
2007-06-29,64.052,65.026,62.818,63.852,742328,0
2007-07-02,64.595,66.703,64.158,65.936,638147,0
2007-07-03,66.597,67.446,65.115,65.338,386954,0
2007-07-05,65.637,68.404,65.637,66.52,615764,0
2007-07-06,67.098,67.098,65.546,66.131,342550,0
2007-07-09,65.687,66.075,65.059,65.075,534573,0
2007-07-10,64.38,64.432,63.057,63.265,570028,0
2007-07-11,62.768,63.505,61.779,63.301,348235,0
2007-07-12,63.454,68.182,63.066,67.927,1723509,0
2007-07-13,68.639,70.282,68.507,69.133,839370,0
2007-07-16,68.842,69.413,67.993,68.216,571844,0
2007-07-17,68.264,68.859,68.033,68.367,506621,0
2007-07-18,67.768,68.48,67.025,68.446,436929,0
2007-07-19,68.446,69.63,67.704,68.076,324520,0
2007-07-20,68.182,68.585,65.819,66.537,351985,0
2007-07-23,66.654,66.678,65.595,65.826,312783,0
2007-07-24,65.81,66.662,63.547,63.835,306976,0
2007-07-25,64.479,64.736,62.391,63.72,409701,0
2007-07-26,62.863,63.48,61.779,63.356,498759,0
2007-07-27,61.795,63.868,60.637,61.011,774636,0
2007-07-30,60.908,62.266,60.429,61.754,457010,0
2007-07-31,62.579,63.92,61.859,62.101,500087,0
2007-08-01,57.958,63.115,57.958,62.399,438377,0
2007-08-02,61.437,64.388,61.364,63.67,628954,0
2007-08-03,64.115,64.455,62.57,63.505,1050390,0
2007-08-06,62.539,65.637,62.331,64.744,661140,0
2007-08-07,64.646,66.729,64.052,66.529,761326,0
2007-08-08,66.529,69.406,66.324,67.958,685220,0
2007-08-09,60.142,68.686,60.142,66.853,657146,0
2007-08-10,66.224,66.224,63.935,64.322,445399,0
2007-08-13,64.876,65.185,62.704,63.224,569906,0
2007-08-14,63.224,63.505,61.223,62.181,475887,0
2007-08-15,61.877,64.974,61.455,61.843,840821,0
2007-08-16,60.784,64.1,60.686,63.778,859092,0
2007-08-17,63.778,67.2,63.778,65.009,664765,0
2007-08-20,64.943,67.306,63.679,66.362,360941,0
2007-08-21,66.185,68.108,66.027,67.909,416719,0
2007-08-22,68.594,69.356,67.629,68.067,212351,0
2007-08-23,68.517,69.397,67.241,67.67,352349,0
2007-08-24,67.233,68.288,66.853,67.687,414783,0
2007-08-27,67.653,67.768,66,66.075,297050,0
2007-08-28,66.116,66.943,65.066,65.215,820616,0
2007-08-29,65.819,66.472,64.646,66.207,620967,0
2007-08-30,65.902,67.687,65.868,67.489,321373,0
2007-08-31,68.233,70.365,68.224,69.481,557198,0
2007-09-04,69.801,71.504,69.01,70.647,626533,0
2007-09-05,69.779,70.305,68.993,69.935,566153,0
2007-09-06,70.1,70.429,69.215,69.71,331174,0
2007-09-07,69.381,69.719,67.728,68.216,392278,0
2007-09-10,68.323,68.926,66.662,67.463,525255,0
2007-09-11,67.446,68.639,67.38,68.216,406679,0
2007-09-12,67.976,69.01,67.662,68.517,451326,0
2007-09-13,69.01,70.471,68.786,70.1,671787,0
2007-09-14,69.579,70.861,69.339,70.828,511824,0
2007-09-17,70.173,70.562,69.291,70.05,376185,0
2007-09-18,70.454,72.72,69.99,71.959,425432,0
2007-09-19,71.926,73.546,71.926,73.174,373042,0
2007-09-20,72.728,72.934,71.075,71.407,342550,0
2007-09-21,71.621,72.388,71.407,71.827,575836,0
2007-09-24,71.835,73.614,71.835,73.488,316655,0
2007-09-25,71.669,72.106,70.497,71.66,444553,0
2007-09-26,72.06,72.628,71.547,72.357,263658,0
2007-09-27,72.645,73.315,72.332,73.126,363117,0
2007-09-28,73.232,73.488,72.084,73.223,446970,0
2007-10-01,73.223,75.125,72.961,75.125,395665,0
2007-10-02,75.209,76.851,75,76.811,575108,0
2007-10-03,76.604,77.091,75.975,76.67,278293,0
2007-10-04,77.439,77.67,76.239,77.422,525983,0
2007-10-05,77.306,78.812,77.1,78.671,533366,0
2007-10-08,77.885,78.091,77.051,77.547,191057,0
2007-10-09,78.141,78.141,75.877,77.192,517030,0
2007-10-10,77.192,78.01,76.472,76.819,576559,0
2007-10-11,77.274,77.274,75.306,75.398,626775,0
2007-10-12,75.893,75.893,74.847,75.125,368807,0
2007-10-15,75.54,75.984,73.041,73.249,295478,0
2007-10-16,73.388,73.388,71.596,72.017,379086,0
2007-10-17,72.636,72.728,70.115,71.596,514609,0
2007-10-18,71.075,73.347,70.242,72.514,264382,0
2007-10-19,72.24,72.357,69.496,69.496,328152,0
2007-10-22,69.307,70.874,68.133,70.249,294875,0
2007-10-23,70.696,71.529,69.967,71.067,196260,0
2007-10-24,70.577,71.447,68.859,71.266,694898,0
2007-10-25,71.842,72.289,70.577,72.009,582006,0
2007-10-26,72.837,73.405,71.613,72.854,500087,0
2007-10-29,72.854,73.537,72.075,72.497,278293,0
2007-10-30,72.497,73.126,72.167,72.645,318709,0
2007-10-31,72.758,73.423,70.752,72.908,715949,0
2007-11-01,71.902,72.217,69.19,69.877,474316,0
2007-11-02,70.515,70.712,68.059,68.726,706512,0
2007-11-05,68.133,69.274,67.446,68.836,899990,0
2007-11-06,69.503,69.779,68.517,69.779,644321,0
2007-11-07,69.719,69.719,68.367,68.537,551786,0
2007-11-08,68.967,70,67.851,69.669,765904,0
2007-11-09,69.133,69.42,68.446,68.993,850501,0
2007-11-12,69.033,70.009,68.577,68.694,375097,0
2007-11-13,69.05,70.29,68.851,70.29,446366,0
2007-11-14,70.413,70.943,68.796,68.935,368442,0
2007-11-15,68.726,69.199,67.571,68.901,344242,0
2007-11-16,69.521,69.521,67.306,68.182,642383,0
2007-11-19,67.564,67.984,66.892,66.892,498073,0
2007-11-20,67.324,68.367,64.052,65.345,441544,0
2007-11-21,66.529,67.183,64.438,66.892,907735,0
2007-11-23,68.116,68.71,67.264,68.272,378725,0
2007-11-26,67.943,68.272,65.353,65.353,971525,0
2007-11-27,65.621,68.174,65.528,67.454,812237,0
2007-11-28,67.454,69.614,67.116,67.621,861064,0
2007-11-29,67.564,67.976,66.862,67.225,516131,0
2007-11-30,68.993,69.809,67.827,68.752,536023,0
2007-12-03,68.621,68.752,67.529,68.182,566643,0
2007-12-04,67.687,68.009,66.512,67.248,607779,0
2007-12-05,68.076,70.115,68.076,69.755,527555,0
2007-12-06,69.538,72.017,69.39,72.017,645886,0
2007-12-07,72.439,73.067,71.52,72.728,776519,0
2007-12-10,72.961,73.546,72.224,72.986,492101,0
2007-12-11,72.539,73.159,68.471,68.471,417731,0
2007-12-12,69.842,70.454,67.282,68.024,610465,0
2007-12-13,69.928,70.208,68.349,69.298,1435671,0
2007-12-14,68.391,69.57,66.928,67.009,926128,0
2007-12-17,67.248,67.612,64.803,64.943,1033944,0
2007-12-18,66.083,66.597,64.29,65.851,1056117,0
2007-12-19,65.37,68.383,65.001,67.885,1105972,0
2007-12-20,67.752,68.944,66.158,67.15,4214271,0
2007-12-21,68,68.894,67.604,68.894,812031,0
2007-12-24,68.842,70.067,68.498,70.018,259929,0
2007-12-26,69.57,70.321,68.546,69.116,592409,0
2007-12-27,68.323,69.448,68.108,68.71,893671,0
2007-12-28,68.208,68.349,66.669,67.069,532081,0
2007-12-31,66.818,68.744,66.362,67.893,1079460,0
2008-01-02,67.851,68.935,66.975,67.687,702520,0
2008-01-03,67.629,68.585,65.059,65.185,822162,0
2008-01-04,64.464,64.966,61.868,61.976,1310485,0
2008-01-07,62.225,63.274,60.951,62.364,863460,0
2008-01-08,62.809,64.38,60.793,60.844,1007236,0
2008-01-09,60.67,60.679,56.003,59.661,3838300,0
2008-01-10,59.702,60.453,57.801,59.049,2599022,0
2008-01-11,58.439,59.389,57.307,58.677,1515996,0
2008-01-14,58.886,59.488,55.852,57.934,1334738,0
2008-01-15,56.943,57.43,54.242,55.191,2165745,0
2008-01-16,54.572,56.834,54.572,55.215,1711040,0
2008-01-17,55.338,56.222,54.713,54.844,1640016,0
2008-01-18,55.024,55.299,52.331,53.288,1733939,0
2008-01-22,51.246,55.784,50.91,54.258,1822928,0
2008-01-23,52.819,58.94,52.819,57.389,3863810,0
2008-01-24,57.677,59.852,57.373,59.019,2406509,0
2008-01-25,59.553,61.927,57.423,58.099,1708410,0
2008-01-28,58.15,60.172,57.3,60.172,1147709,0
2008-01-29,60.463,60.801,58.059,58.175,1328084,0
2008-01-30,57.801,59.993,57.646,58.167,939796,0
2008-01-31,57.621,61.779,57.621,61.033,1625600,0
2008-02-01,61.041,64.281,60.356,64.281,1295055,0
2008-02-04,64.281,64.653,62.853,64.067,995620,0
2008-02-05,63.214,64.1,61.85,61.85,1534158,0
2008-02-06,61.85,61.85,59.844,59.893,1115716,0
2008-02-07,59.81,62.125,58.769,61.824,1264405,0
2008-02-08,61.569,61.919,59.522,60.356,842092,0
2008-02-11,60.391,60.505,57.702,58.018,1499436,0
2008-02-12,58.306,59.81,57.943,59.769,784818,0
2008-02-13,60.322,61.073,58.58,60.199,994852,0
2008-02-14,59.777,60.296,59.049,59.588,795755,0
2008-02-15,59.289,59.909,58.589,59.909,691703,0
2008-02-19,60.496,61.041,59.098,59.465,926830,0
2008-02-20,58.958,61.101,58.66,61.101,934990,0
2008-02-21,61.274,61.49,59.835,59.869,1097400,0
2008-02-22,59.761,60.784,58.924,60.784,813237,0
2008-02-25,60.767,62.042,59.777,62.042,812993,0
2008-02-26,61.693,62.809,61.151,61.999,760132,0
2008-02-27,61.727,62.463,60.829,61.274,562212,0
2008-02-28,60.703,60.721,59.273,59.677,675512,0
2008-02-29,58.924,59.661,58.652,59.239,723886,0
2008-03-03,59.42,59.629,57.878,59.107,1133153,0
2008-03-04,58.761,59.198,57.646,57.851,1274962,0
2008-03-05,57.911,58.712,57.604,58.216,917170,0
2008-03-06,58.009,58.018,55.587,55.67,829930,0
2008-03-07,55.373,57.381,54.539,57.042,840859,0
2008-03-10,57.232,57.958,56.744,57.314,1035271,0
2008-03-11,58.895,60.273,57.686,60.265,731315,0
2008-03-12,60.259,60.908,59.124,59.232,635963,0
2008-03-13,58.266,60.199,57.042,59.977,757478,0
2008-03-14,59.818,60.871,57.851,59.952,1117911,0
2008-03-17,57.24,60.908,57.24,60.496,972106,0
2008-03-18,61.49,64.33,61.232,64.33,1281185,0
2008-03-19,64.357,65.537,63.424,63.686,1107807,0
2008-03-20,63.274,65.621,62.62,65.465,1015057,0
2008-03-24,65.588,67.14,65.317,66.834,759276,0
2008-03-25,67.107,68.243,66.158,68.243,1024506,0
2008-03-26,68.216,68.462,65.868,66.272,653653,0
2008-03-27,65.504,66.116,64.438,64.464,1094994,0
2008-03-28,64.422,65.695,63.902,64.034,742247,0
2008-03-31,64.23,66.116,63.743,64.422,962498,0
2008-04-01,65.291,67.463,64.827,67.432,1238813,0
2008-04-02,66.975,67.505,65.734,66.853,1197891,0
2008-04-03,66.362,68.454,65.945,68.429,851695,0
2008-04-04,68.264,68.517,67.29,67.489,817029,0
2008-04-07,68.182,68.553,66.95,67.513,709590,0
2008-04-08,67.166,67.76,66.645,66.95,790680,0
2008-04-09,66.669,66.943,64.92,64.92,621374,0
2008-04-10,64.876,66.027,64.38,65.565,775265,0
2008-04-11,64.959,66.167,64.059,64.38,603216,0
2008-04-14,64.299,65.44,63.778,63.893,430388,0
2008-04-15,64.546,64.894,63.414,64.247,560070,0
2008-04-16,65.044,66.612,64.687,66.564,684765,0
2008-04-17,66.091,67.29,65.712,67.069,438181,0
2008-04-18,67.728,69.85,67.166,67.356,757027,0
2008-04-21,66.943,67.316,66.075,66.605,454676,0
2008-04-22,66.29,66.787,65.495,65.81,738814,0
2008-04-23,66.167,66.612,65.556,66.131,941186,0
2008-04-24,66.29,67.935,66.027,67.935,892750,0
2008-04-25,68.174,69.265,67.67,69.265,469914,0
2008-04-28,69.257,69.793,68.752,69.041,596598,0
2008-04-29,68.726,68.812,67.645,68.009,688800,0
2008-04-30,68.033,69.347,67.704,67.893,1815139,0
2008-05-01,68.067,69.215,67.704,68.926,831318,0
2008-05-02,69.818,70.249,68.621,68.926,854883,0
2008-05-05,68.108,69.877,68.108,69.413,507113,0
2008-05-06,69.033,69.801,68.901,69.503,918316,0
2008-05-07,69.71,69.826,67.586,67.818,722045,0
2008-05-08,65.868,66.919,64.464,65.975,1619101,0
2008-05-09,65.37,67.521,64.936,65.911,541703,0
2008-05-12,66.232,68.272,66.107,68.264,558232,0
2008-05-13,68.147,68.647,67.86,68.524,506741,0
2008-05-14,68.664,69.413,68.323,69.199,468310,0
2008-05-15,69.282,69.826,68.647,69.801,489769,0
2008-05-16,69.24,70.035,68.984,69.503,614421,0
2008-05-19,69.669,70.042,69.041,69.71,433518,0
2008-05-20,69.429,69.787,68.796,68.944,655905,0
2008-05-21,69.19,69.53,67.132,67.529,647165,0
2008-05-22,67.529,67.612,66.192,66.487,586625,0
2008-05-23,66.14,66.654,65.465,65.868,595223,0
2008-05-27,65.519,66.669,65.124,66.116,629160,0
2008-05-28,66.448,67.636,66.448,66.943,802087,0
2008-05-29,66.95,67.38,66.464,66.844,748613,0
2008-05-30,66.696,67.282,66.362,66.628,954458,0
2008-06-02,66.299,66.564,65.177,65.397,701643,0
2008-06-03,65.786,66.091,65.325,65.826,708729,0
2008-06-04,65.504,66.662,65.504,65.991,826847,0
2008-06-05,66.051,67.967,66.027,67.869,925102,0
2008-06-06,66.883,67.248,65.37,65.58,864796,0
2008-06-09,65.794,66.116,64.216,64.316,592176,0
2008-06-10,64.008,64.943,63.027,64.348,827767,0
2008-06-11,64.052,64.357,62.959,63.638,632722,0
2008-06-12,64.256,64.711,62.259,63.034,1163193,0
2008-06-13,63.168,63.556,62.042,63.321,1098860,0
2008-06-16,63.292,64.158,63.027,63.431,766754,0
2008-06-17,64.074,64.091,60.892,61.101,1241457,0
2008-06-18,60.479,61.033,59.754,60.265,1489861,0
2008-06-19,60.373,61.437,59.835,61.323,1065626,0
2008-06-20,60.224,60.767,59.34,59.653,961016,0
2008-06-23,59.827,60.134,58.66,58.745,899781,0
2008-06-24,58.589,59.448,57.677,58.878,1189927,0
2008-06-25,59.232,61.173,59.232,59.86,826600,0
2008-06-26,59.183,59.544,57.463,57.702,827050,0
2008-06-27,57.702,58.158,57.042,57.281,858220,0
2008-06-30,56.786,58.844,56.406,57.026,772639,0
2008-07-01,56.555,57.562,55.72,57.545,985146,0
2008-07-02,57.314,57.926,56.19,56.19,665737,0
2008-07-03,56.214,56.506,54.951,55.231,511818,0
2008-07-07,55.653,55.994,54.224,54.752,1258696,0
2008-07-08,54.548,59.316,54.093,58.183,1534212,0
2008-07-09,58.068,58.529,53.2,53.465,1186836,0
2008-07-10,53.512,55.661,52.943,54.926,1076698,0
2008-07-11,53.727,56.274,52.969,54.909,1112760,0
2008-07-14,56.283,56.901,53.058,53.306,1587920,0
2008-07-15,53.141,54.067,51.646,52.777,1659801,0
2008-07-16,52.969,56.299,51.13,55.885,1793727,0
2008-07-17,55.885,58.266,55.33,58.059,1805827,0
2008-07-18,58.167,58.596,57.181,58.38,1307360,0
2008-07-21,58.512,59.316,58.059,58.967,947474,0
2008-07-22,58.504,60.885,57.801,60.885,1089798,0
2008-07-23,58.976,61.976,58.114,61.306,2227655,0
2008-07-24,60.933,61.165,57.109,57.545,1554135,0
2008-07-25,58.422,59.232,57.521,58.142,987905,0
2008-07-28,58,59.316,56.514,56.943,660858,0
2008-07-29,57.438,60.737,56.96,60.679,1322402,0
2008-07-30,61.091,61.364,57.926,59.736,869720,0
2008-07-31,58.677,60.514,58.348,60.01,849756,0
2008-08-01,60.075,60.453,57.95,60.265,969534,0
2008-08-04,59.777,60.224,58.878,59.042,788884,0
2008-08-05,60.066,62.628,59.124,62.2,1022623,0
2008-08-06,61.944,63.073,61.605,62.554,705728,0
2008-08-07,61.746,62.604,60.406,61.064,872361,0
2008-08-08,60.514,63.556,60.164,62.993,1039300,0
2008-08-11,62.777,64.083,62.208,63.62,742127,0
2008-08-12,63.198,63.406,60.224,61.041,922146,0
2008-08-13,61.041,61.258,59.736,60.82,578849,0
2008-08-14,59.736,62.636,59.736,62.445,455245,0
2008-08-15,62.827,63.826,62.381,63.002,945106,0
2008-08-18,63.224,63.57,61.041,61.364,597394,0
2008-08-19,61.002,61.002,59.38,59.669,616642,0
2008-08-20,60.001,60.603,58.903,59.869,587224,0
2008-08-21,58.687,59.504,58.456,58.915,776616,0
2008-08-22,59.397,62.381,59.389,61.902,634739,0
2008-08-25,61.397,61.779,59.597,59.605,580193,0
2008-08-26,59.712,60.496,58.827,60.224,576341,0
2008-08-27,60.331,61.397,59.48,60.82,332121,0
2008-08-28,61.157,63.152,60.853,62.917,759089,0
2008-08-29,62.728,63.638,61.623,62.713,537928,0
2008-09-02,64.14,65.481,62.43,63.858,914481,0
2008-09-03,63.928,64.951,63.16,64.951,1115287,0
2008-09-04,64.455,64.91,62.364,62.364,836095,0
2008-09-05,61.578,62.976,60.52,62.713,757752,0
2008-09-08,64.265,66.083,64.074,66.083,1107328,0
2008-09-09,65.794,66.264,63.463,63.81,1321843,0
2008-09-10,64.192,65.338,63.406,65.026,713967,0
2008-09-11,64.052,65.487,63.189,65.353,677735,0
2008-09-12,64.803,66.448,64.571,66.308,720757,0
2008-09-15,63.743,65.704,61.944,61.944,1488810,0
2008-09-16,61.976,64.397,60.331,64.175,1555879,0
2008-09-17,64.158,64.595,61.787,62.595,1602839,0
2008-09-18,64.803,70.042,62.588,70.042,3159837,0
2008-09-19,70.515,78.513,63.885,73.032,2178828,0
2008-09-22,72.307,72.662,69.834,70.124,2778306,0
2008-09-23,70.257,71.308,69.001,69.503,3437366,0
2008-09-24,70.242,70.249,67.29,67.811,1476137,0
2008-09-25,67.564,69.684,66.984,68.761,1162357,0
2008-09-26,67.869,70.611,66.712,70.437,725332,0
2008-09-29,69.503,70.166,64.662,66.537,1347653,0
2008-09-30,67.76,71.032,66,70.742,1123876,0
2008-10-01,70.042,70.217,68.233,69.886,920857,0
2008-10-02,69.662,69.662,65.044,65.826,1172250,0
2008-10-03,64.687,66.81,59.256,60.207,1753381,0
2008-10-06,59.167,59.488,54.415,58.538,1499844,0
2008-10-07,59.09,60.331,54.172,54.81,1719517,0
2008-10-08,53.976,57.992,53.456,55.198,1676992,0
2008-10-09,55.87,57.331,49.39,50.58,1955699,0
2008-10-10,49.678,59.712,48.859,59.712,3960949,0
2008-10-13,60.496,61.919,55.752,60.871,1752668,0
2008-10-14,62.399,64.936,51.777,57.646,2004785,0
2008-10-15,57.191,57.191,48.058,49.803,1752946,0
2008-10-16,50.421,53.39,47.687,52.687,2110270,0
2008-10-17,52.148,53.794,48.819,51.232,1525522,0
2008-10-20,51.569,51.671,48.422,50.496,913719,0
2008-10-21,49.99,51.035,48.19,48.528,850415,0
2008-10-22,47.33,49.125,44.497,46.297,1767606,0
2008-10-23,46.305,46.934,41.298,44.044,2354246,0
2008-10-24,41.323,43.068,39.299,40.677,2077121,0
2008-10-27,40.44,42.488,37.835,37.933,1244245,0
2008-10-28,38.793,47.208,37.808,46.149,2911086,0
2008-10-29,45.514,48.157,40.62,43.389,1697174,0
2008-10-30,43.471,47.214,43.471,47.05,1368880,0
2008-10-31,46.992,50.645,46.628,50.637,1552995,0
2008-11-03,50.272,51.122,48.1,48.504,963370,0
2008-11-04,47.876,53.627,47.876,52.52,1476783,0
2008-11-05,51.017,52.72,48.794,49.273,1630791,0
2008-11-06,47.628,49.363,46.611,48.264,1395913,0
2008-11-07,48.579,52.207,47.018,52.14,1332509,0
2008-11-10,51.512,52.9,45.389,46.439,1370605,0
2008-11-11,45.297,48.108,44.694,46.216,1157934,0
2008-11-12,45.655,46.157,43.579,44.198,2114729,0
2008-11-13,44.841,47.893,41.2,47.893,2473869,0
2008-11-14,47.504,48.331,42.141,42.281,1313591,0
2008-11-17,42.19,43.579,40.098,41.479,1450365,0
2008-11-18,41.471,43.281,39.686,42.148,2300259,0
2008-11-19,42.107,42.274,36.711,37.497,2467873,0
2008-11-20,37.24,42.134,35.917,38.142,7153397,0
2008-11-21,40.635,42.091,36.365,40.546,4122129,0
2008-11-24,41.611,47.239,41.488,46.355,2973118,0
2008-11-25,47.397,49.075,43.224,46.067,2778745,0
2008-11-26,44.611,47.869,44.307,47.214,2566016,0
2008-11-28,47.273,48.496,45.629,47.802,1175100,0
2008-12-01,46.373,46.868,36.762,37.082,2695825,0
2008-12-02,37.619,42.307,37.579,41.784,3318558,0
2008-12-03,39.801,44.44,39.248,43.655,2568570,0
2008-12-04,43.131,47.223,42.208,43.34,2343558,0
2008-12-05,42.761,47.802,41.925,47.299,2655628,0
2008-12-08,49.314,53.521,47.521,52.836,2509945,0
2008-12-09,52.339,53.033,46.811,47.338,2271654,0
2008-12-10,47.975,52.455,47.869,52.148,1492990,0
2008-12-11,50.86,51.909,44.016,45,3096510,0
2008-12-12,44.423,49,42.547,48.512,2893474,0
2008-12-15,48.629,49.587,45.603,47.736,1583829,0
2008-12-16,48.545,55.016,48.041,55.016,2735531,0
2008-12-17,53.926,57.851,52.777,54.462,2240490,0
2008-12-18,54.133,56.198,49.446,50.305,2356460,0
2008-12-19,51.061,52.19,49.372,51.224,1752005,0
2008-12-22,51.358,51.465,47.702,49.99,1840984,0
2008-12-23,49.372,51.091,47.679,50.249,1214854,0
2008-12-24,50.217,50.695,48.96,50.116,437867,0
2008-12-26,50.405,51.026,49.125,50.868,530406,0
2008-12-29,50.373,50.612,46.663,47.545,1191605,0
2008-12-30,46.663,49.273,46.663,48.96,1038618,0
2008-12-31,49.223,52.331,48.727,51.307,1438163,0
2009-01-02,51.545,51.777,48.901,49.109,1373521,0
2009-01-05,48.877,49.977,47.536,47.827,1847857,0
2009-01-06,47.33,50.349,46.759,49.843,1666481,0
2009-01-07,49.323,50.305,48.058,48.307,1377633,0
2009-01-08,48.273,49.67,47.687,49.191,1317838,0
2009-01-09,49.141,49.141,46.523,46.62,1679045,0
2009-01-12,46.686,46.686,42.431,43.349,2541236,0
2009-01-13,43.358,45.09,43.108,44.728,2080278,0
2009-01-14,43.507,44.149,42.719,43.034,2237802,0
2009-01-15,41.323,43.217,39.481,41.753,2923710,0
2009-01-16,43.381,43.901,40.487,43.663,1995073,0
2009-01-20,43.068,43.084,39.456,39.999,2890698,0
2009-01-21,40.801,42.208,38.513,42.208,2958044,0
2009-01-22,41.084,42.265,39.464,40.125,1899494,0
2009-01-23,38.275,41.686,38.134,41.256,1325673,0
2009-01-26,41.191,42.702,40.354,41.084,1372983,0
2009-01-27,41.175,42.719,41.158,42.57,1218961,0
2009-01-28,44.248,46.811,43.389,46.463,3402573,0
2009-01-29,45.29,46.115,43.201,43.68,2084451,0
2009-01-30,44.007,44.936,41.148,41.845,2150267,0
2009-02-02,40.703,42.413,39.481,42.239,1768839,0
2009-02-03,42.083,42.835,41.075,42.083,1664084,0
2009-02-04,42.083,43.471,41.447,41.727,1762047,0
2009-02-05,41.051,41.852,39.133,40.256,2927480,0
2009-02-06,40.449,43.131,40.183,42.919,2692066,0
2009-02-09,42.537,44.142,41.695,44.059,1351175,0
2009-02-10,43.183,43.648,40.166,40.354,2325408,0
2009-02-11,40.744,41.595,39.159,40.877,2116791,0
2009-02-12,39.67,40.919,37.852,40.239,2420936,0
2009-02-13,40.058,40.363,38.142,38.173,1989846,0
2009-02-17,37.447,37.975,35.248,35.934,2541406,0
2009-02-18,36.142,37.33,33.95,35.181,2380404,0
2009-02-19,35.622,38.356,34.481,34.861,4041671,0
2009-02-20,33.511,37.876,33.381,37.693,3765923,0
2009-02-23,37.861,38.189,34.793,35.015,3244974,0
2009-02-24,35.158,37.513,34.512,37.027,3537350,0
2009-02-25,36.728,37.835,34.404,36.391,2966291,0
2009-02-26,37.057,37.479,34.488,34.875,2401478,0
2009-02-27,34.05,35.356,33.72,33.992,2605269,0
2009-03-02,33.306,33.983,31.718,32.082,3093531,0
2009-03-03,32.884,33.511,31.032,32.785,2797648,0
2009-03-04,33.877,34.512,32.141,33.504,2181688,0
2009-03-05,32.348,35.075,32.043,32.595,2980645,0
2009-03-06,33.464,33.464,30.513,32.975,4024729,0
2009-03-09,32.405,33.415,32.123,33.222,1873869,0
2009-03-10,34.231,37.142,33.594,36.932,4464010,0
2009-03-11,37.091,37.174,34.67,36.109,3156294,0
2009-03-12,36.049,39.521,35.447,39.182,2668653,0
2009-03-13,39.496,39.521,37.438,38.679,1360623,0
2009-03-16,39.081,39.191,35.662,35.702,2152086,0
2009-03-17,35.552,37.39,34.612,37.289,2579332,0
2009-03-18,36.391,38.836,35.622,38.374,2648309,0
2009-03-19,38.975,39.255,37.082,37.447,2598132,0
2009-03-20,36.578,36.77,34.159,34.396,3034508,0
2009-03-23,35.868,39.291,35.613,39.248,3343269,0
2009-03-24,37.994,39.23,35.859,36.118,2420773,0
2009-03-25,36.604,37.655,33.926,36.818,2564234,0
2009-03-26,37.281,37.801,35.736,37.421,2948258,0
2009-03-27,36.163,37.214,35.736,36.133,1676690,0
2009-03-30,34.818,35.802,34.447,35.173,2618276,0
2009-03-31,35.844,38.636,35.248,38.016,3089310,0
2009-04-01,37.074,38.1,36.916,37.611,2484880,0
2009-04-02,38.933,40.72,37.793,40.339,3475188,0
2009-04-03,40.339,42.405,38.594,41.993,3739854,0
2009-04-06,41.431,43.507,40.77,42.761,2850434,0
2009-04-07,41.679,42.058,38.81,38.843,3599020,0
2009-04-08,39.38,40.554,38.884,40.214,2134360,0
2009-04-09,40.976,47.423,40.976,47.182,5137234,0
2009-04-13,46.132,48.083,45.183,47.299,2632440,0
2009-04-14,46.017,46.712,42.182,42.332,3421825,0
2009-04-15,42.05,46.149,41.53,46.043,3546372,0
2009-04-16,45.984,50.438,43.958,48.943,4266175,0
2009-04-17,48.678,49.927,47.504,48.991,3837732,0
2009-04-20,47.909,47.909,42.356,42.604,3898098,0
2009-04-21,41.985,44.769,39.91,44.371,5646827,0
2009-04-22,43.463,45.744,42.19,42.778,4002283,0
2009-04-23,43.06,44.796,42.091,44.588,2436663,0
2009-04-24,44.506,47.736,43.727,46.586,3050040,0
2009-04-27,46.035,46.835,43.247,44.694,3497398,0
2009-04-28,43.727,46.175,43.537,44.646,2118278,0
2009-04-29,44.918,47.338,44.554,46.554,2663744,0
2009-04-30,46.959,48.264,45.348,45.62,2834278,0
2009-05-01,45.372,45.406,43.247,43.693,2242239,0
2009-05-04,44.454,47.065,43.819,46.752,3316471,0
2009-05-05,46.671,46.901,45.339,46.107,2196170,0
2009-05-06,46.305,48.017,45.488,47.456,2231394,0
2009-05-07,47.951,47.975,43.671,44.463,2660217,0
2009-05-08,45.364,48.264,44.76,47.951,2927310,0
2009-05-11,47.107,47.214,44.942,45.108,2220511,0
2009-05-12,45.424,46.199,43.404,44.936,1675153,0
2009-05-13,44.323,44.331,41.867,42.116,2179439,0
2009-05-14,41.968,43.802,41.323,43.233,2051714,0
2009-05-15,43.06,43.373,41.067,41.793,1765992,0
2009-05-18,42.116,44.646,42.116,44.423,2640820,0
2009-05-19,43.992,44.338,42.371,42.421,2174268,0
2009-05-20,43.043,43.543,41.776,41.976,2557278,0
2009-05-21,41.397,42.81,41.215,42.208,1759006,0
2009-05-22,42.397,42.818,41.1,41.305,1642676,0
2009-05-26,41.075,43.802,40.588,43.498,2570183,0
2009-05-27,43.68,43.795,41.76,42.116,2033680,0
2009-05-28,43.201,43.349,41.123,42.77,1937613,0
2009-05-29,42.842,43.638,41.628,43.514,2200516,0
2009-06-01,44.183,46.893,43.975,44.936,3125051,0
2009-06-02,44.869,45.183,43.718,44.579,2011037,0
2009-06-03,44.432,45.424,43.992,45.24,1414823,0
2009-06-04,45.372,46.175,44.886,45.432,2878905,0
2009-06-05,45.678,46.14,44.86,45.447,1852718,0
2009-06-08,45.067,46.107,44.787,45.447,1002270,0
2009-06-09,45.555,46.207,45.008,45.585,1770705,0
2009-06-10,46.479,46.479,44.007,44.629,1730809,0
2009-06-11,44.752,45.497,44.107,44.223,1248660,0
2009-06-12,44.76,46.389,44.597,46.264,1334609,0
2009-06-15,45.984,45.984,43.421,43.859,1563991,0
2009-06-16,44.074,44.546,42.736,43.389,902975,0
2009-06-17,43.514,44.198,42.711,43.183,1207187,0
2009-06-18,43.092,43.663,42.662,43.084,1364779,0
2009-06-19,43.323,43.736,42.943,43.648,1159581,0
2009-06-22,42.447,42.842,40.512,40.635,1547560,0
2009-06-23,40.744,41.62,40.493,40.801,1019880,0
2009-06-24,40.999,41.563,40.736,41.191,977023,0
2009-06-25,41.034,41.496,40.423,41.471,1185890,0
2009-06-26,41.496,42.893,41.372,42.645,1333472,0
2009-06-29,42.537,42.802,41.76,42.504,1001907,0
2009-06-30,42.653,42.998,42.182,42.579,902906,0
2009-07-01,42.826,43.514,42.753,43.165,659436,0
2009-07-02,42.513,42.893,40.851,40.851,1211680,0
2009-07-06,41.043,42.753,40.711,42.67,1175044,0
2009-07-07,42.579,42.67,40.635,40.785,1117667,0
2009-07-08,40.933,41.313,39.679,40.627,1105564,0
2009-07-09,41.025,41.051,39.762,39.869,831631,0
2009-07-10,39.653,40.378,38.679,40.107,850331,0
2009-07-13,40.256,41.454,39.942,41.355,1749235,0
2009-07-14,41.364,42.116,40.775,41.959,723334,0
2009-07-15,42.23,43.826,42.008,43.537,1253545,0
2009-07-16,42.842,44.654,41.637,44.414,1127132,0
2009-07-17,44.149,44.183,41.637,42.208,1921912,0
2009-07-20,42.488,43.612,42.389,43.381,1386088,0
2009-07-21,44.082,44.09,42.547,43.396,846547,0
2009-07-22,42.975,44.205,42.638,43.761,996087,0
2009-07-23,43.594,45.506,43.514,45.267,1499098,0
2009-07-24,44.803,45.686,44.198,45.646,634818,0
2009-07-27,45.603,46.091,44.975,46.008,733920,0
2009-07-28,45.718,46.314,45.461,46.223,762139,0
2009-07-29,45.833,46.216,45.281,45.81,780130,0
2009-07-30,46.223,48.166,46.223,47.504,1011690,0
2009-07-31,47.011,47.38,46.471,47.151,769564,0
2009-08-03,47.843,47.944,46.513,47.372,1216139,0
2009-08-04,47.091,49.999,46.523,49.191,1858195,0
2009-08-05,48.216,49.348,47.595,48.976,2153343,0
2009-08-06,49.118,50.085,47.265,47.299,2316217,0
2009-08-07,48.381,51.743,47.644,50.778,2527086,0
2009-08-10,50.522,50.919,49.125,49.688,1255556,0
2009-08-11,48.431,49.927,47.612,49.381,3237237,0
2009-08-12,49.266,49.743,48.803,49.241,2018957,0
2009-08-13,49.778,51.017,49.414,50.059,1285879,0
2009-08-14,49.712,49.927,48.811,49.778,1315146,0
2009-08-17,48.704,48.704,47.356,47.471,1613680,0
2009-08-18,47.644,48.264,47.167,47.729,937729,0
2009-08-19,47.273,47.479,46.579,47.025,965817,0
2009-08-20,47.05,49.05,46.975,48.894,1258282,0
2009-08-21,49.505,51.026,49.191,50.296,1386087,0
2009-08-24,50.637,50.852,49.867,50.025,959543,0
2009-08-25,50.546,51.066,49.794,50.637,971952,0
2009-08-26,50.446,50.885,49.977,50.654,998407,0
2009-08-27,50.272,51.148,49.305,51.099,837446,0
2009-08-28,51.193,51.812,50.721,51.812,1211813,0
2009-08-31,51.209,51.803,50.712,51.545,1934337,0
2009-09-01,51.28,52.199,49.223,49.355,2057320,0
2009-09-02,48.934,49.232,47.918,47.944,2328633,0
2009-09-03,48.389,49.191,47.62,49.092,2245373,0
2009-09-04,48.877,48.976,47.901,48.834,1521555,0
2009-09-08,49.372,50.357,49.118,50.323,1421720,0
2009-09-09,50.373,51.429,49.943,51.358,1238399,0
2009-09-10,51.447,51.569,50.438,51.349,1246638,0
2009-09-11,51.332,51.604,50.182,50.752,1172204,0
2009-09-14,50.085,51.62,50.068,51.395,1550815,0
2009-09-15,51.538,52.381,50.76,52.066,1633900,0
2009-09-16,52.431,54.652,52.04,54.572,1282378,0
2009-09-17,54.496,56.727,53.38,53.917,1450407,0
2009-09-18,54.15,54.496,52.713,54.058,1270983,0
2009-09-21,53.093,53.456,52.102,52.635,1128649,0
2009-09-22,52.918,54.539,52.918,54.43,911301,0
2009-09-23,54.445,54.629,52.181,52.414,2141327,0
2009-09-24,52.704,53.033,49.901,49.943,2327662,0
2009-09-25,49.726,50.596,49.538,49.876,1057244,0
2009-09-28,49.952,51.736,49.836,51.627,938129,0
2009-09-29,51.569,52.233,50.629,50.885,911687,0
2009-09-30,50.942,51.828,49.77,50.721,1452047,0
2009-10-01,50.537,50.629,48.908,49.05,1758171,0
2009-10-02,48.528,49.743,47.918,48.471,1655071,0
2009-10-05,48.894,50.323,48.752,50.033,1438083,0
2009-10-06,50.396,51.107,49.422,50.033,959173,0
2009-10-07,49.927,50.537,49.554,50.138,803939,0
2009-10-08,50.604,51.254,50.256,50.504,824249,0
2009-10-09,50.365,50.778,49.761,50.612,770646,0
2009-10-12,51.035,51.193,50.016,50.34,474801,0
2009-10-13,50.305,50.365,49.521,49.752,743655,0
2009-10-14,50.147,51.209,50.068,50.999,1138751,0
2009-10-15,50.645,50.817,50.256,50.365,929779,0
2009-10-16,50.138,50.138,49.471,49.67,822918,0
2009-10-19,49.812,50.43,49.521,49.918,731407,0
2009-10-20,49.952,49.952,48.844,49.024,1081253,0
2009-10-21,49.214,49.884,48.133,48.298,1288536,0
2009-10-22,48.372,48.638,48.017,48.463,1825870,0
2009-10-23,48.704,49.141,48.183,48.925,1317063,0
2009-10-26,48.983,49.785,48.686,48.943,1274235,0
2009-10-27,49.348,50.068,48.316,49,2082107,0
2009-10-28,48.885,49.734,47.456,47.513,1383069,0
2009-10-29,47.835,49.761,47.835,49.505,1115251,0
2009-10-30,49.024,49.67,48.074,48.785,2133558,0
2009-11-02,49.259,50.421,48.447,49.463,1353077,0
2009-11-03,48.834,50.948,48.67,50.885,1316820,0
2009-11-04,51.148,51.812,50.13,50.147,1764164,0
2009-11-05,52.398,53.399,51.316,53.174,2156583,0
2009-11-06,52.802,53.216,52.092,52.414,1203921,0
2009-11-09,52.802,55.405,52.802,55.356,1714450,0
2009-11-10,54.901,55.174,53.57,54.437,1219559,0
2009-11-11,55.083,55.33,54,54.705,1249421,0
2009-11-12,54.586,55.231,54.274,54.454,1172270,0
2009-11-13,54.548,54.721,53.636,54.242,1017462,0
2009-11-16,54.445,55.819,54.445,55.206,831879,0
2009-11-17,55.05,55.239,53.579,53.604,1042822,0
2009-11-18,53.759,54.835,53.751,54.696,1065883,0
2009-11-19,54.172,54.313,53.315,53.743,1030153,0
2009-11-20,53.332,53.669,52.728,53.354,1084990,0
2009-11-23,54.016,54.661,52.893,53.324,1053306,0
2009-11-24,52.876,53.058,52.172,52.495,845205,0
2009-11-25,52.581,53.125,52.339,52.472,784746,0
2009-11-27,51.239,52.314,50.948,51.358,472051,0
2009-11-30,51.176,53.2,51.052,53.156,1515506,0
2009-12-01,53.399,53.794,52.627,53.273,993923,0
2009-12-02,53.447,54.339,53.224,53.836,959689,0
2009-12-03,54.133,54.942,53.332,53.547,922898,0
2009-12-04,54.181,55.183,53.341,54.43,1023775,0
2009-12-07,54.266,54.713,53.108,53.521,598927,0
2009-12-08,53.38,54.25,52.893,53.405,676221,0
2009-12-09,53.39,53.909,53.216,53.438,727535,0
2009-12-10,53.854,53.945,53.306,53.719,475946,0
2009-12-11,53.994,54.266,53.521,54.157,522609,0
2009-12-14,54.296,54.778,53.604,54.705,583573,0
2009-12-15,54.415,54.612,53.562,53.719,518731,0
2009-12-16,54.076,54.266,53.405,53.679,600744,0
2009-12-17,53.505,53.554,52.62,52.976,775955,0
2009-12-18,53.191,54.713,52.976,54.652,1223363,0
2009-12-21,54.869,55.653,54.752,55.611,592969,0
2009-12-22,55.645,56.578,55.579,56.572,619722,0
2009-12-23,56.646,58.124,56.646,57.72,753777,0
2009-12-24,57.834,58.035,57.596,57.983,249361,0
2009-12-28,58.142,59.439,58,58.257,643088,0
2009-12-29,58.397,58.777,57.083,57.215,402602,0
2009-12-30,56.586,56.811,55.9,56.612,334224,0
2009-12-31,56.868,57.545,55.803,55.967,586042,0
2010-01-04,56.249,56.488,54.933,55.396,801429,0
2010-01-05,55.016,55.396,54.117,55.33,942314,0
2010-01-06,55.373,55.836,54.645,55.183,699684,0
2010-01-07,55.003,55.776,54.445,55.166,834419,0
2010-01-08,55.033,55.166,54.124,54.819,932666,0
2010-01-11,55.29,55.555,55.083,55.504,452415,0
2010-01-12,55.108,55.373,53.976,54.556,923678,0
2010-01-13,54.802,55.812,54.661,55.636,891758,0
2010-01-14,55.611,55.76,55.033,55.414,632544,0
2010-01-15,55.322,55.95,54.862,55.861,1108952,0
2010-01-19,55.827,57.521,55.595,57.24,1141743,0
2010-01-20,56.664,56.868,56.274,56.497,805619,0
2010-01-21,56.572,56.96,55.231,55.356,980451,0
2010-01-22,55.257,56.033,53.994,54.133,883387,0
2010-01-25,54.621,54.727,53.28,54.242,722376,0
2010-01-26,54.016,54.951,53.769,54.023,547558,0
2010-01-27,53.778,54.234,53.058,53.778,799243,0
2010-01-28,53.891,53.935,52.627,53.341,650669,0
2010-01-29,53.654,54.049,53.093,53.208,791123,0
2010-02-01,53.579,54.512,53.413,54.445,823917,0
2010-02-02,54.721,56.151,54.207,56.04,1229659,0
2010-02-03,55.776,56.04,54.785,55.166,546196,0
2010-02-04,54.705,54.892,52.581,52.67,1357812,0
2010-02-05,52.793,53.891,52.363,53.736,741165,0
2010-02-08,53.759,54.085,52.414,52.546,797330,0
2010-02-09,53.298,53.298,51.596,52.148,1604292,0
2010-02-10,52.066,52.927,51.185,52.126,731579,0
2010-02-11,51.891,52.9,51.596,52.678,896400,0
2010-02-12,51.977,53.371,51.803,53.273,727793,0
2010-02-16,53.743,54.876,53.669,54.727,662225,0
2010-02-17,54.901,55.488,54.721,55.479,725884,0
2010-02-18,55.587,56.291,55.091,56.265,797763,0
2010-02-19,56.165,56.991,55.844,56.603,686564,0
2010-02-22,56.803,57.008,56.381,56.678,657142,0
2010-02-23,56.538,56.803,56.258,56.423,1256843,0
2010-02-24,56.423,56.843,56.355,56.71,670890,0
2010-02-25,55.852,57.149,55.653,57.066,497160,0
2010-02-26,57.099,57.545,56.628,56.991,721120,0
2010-03-01,57.149,57.505,56.736,57.497,457970,0
2010-03-02,57.553,57.878,57.346,57.816,472493,0
2010-03-03,57.92,57.92,57.423,57.67,658654,0
2010-03-04,57.72,57.894,57.497,57.779,386564,0
2010-03-05,58.083,59.151,57.562,59.049,1347596,0
2010-03-08,58.985,59.81,58.721,59.677,525062,0
2010-03-09,59.474,59.952,59.167,59.347,1363950,0
2010-03-10,59.232,59.685,59.01,59.397,606547,0
2010-03-11,59.067,59.411,58.854,59.324,677519,0
2010-03-12,59.474,59.81,59.298,59.802,484404,0
2010-03-15,59.298,59.621,58.915,59.175,724468,0
2010-03-16,59.38,60.496,59.141,60.406,763646,0
2010-03-17,60.686,61.157,60.365,60.885,973922,0
2010-03-18,60.878,60.969,60.52,60.746,781936,0
2010-03-19,60.775,60.801,60.025,60.147,825868,0
2010-03-22,59.754,61.056,59.629,60.784,525611,0
2010-03-23,60.892,60.933,60.207,60.793,493504,0
2010-03-24,60.453,61.413,60.453,61.011,536367,0
2010-03-25,61.382,62.513,61.173,61.249,895412,0
2010-03-26,61.623,61.859,60.496,60.686,493657,0
2010-03-29,60.885,60.885,60.273,60.829,521749,0
2010-03-30,60.951,61.041,59.993,60.259,467432,0
2010-03-31,60.093,60.653,59.712,60.172,760552,0
2010-04-01,60.52,60.662,59.504,60.057,439274,0
2010-04-05,60.207,61.646,60.048,61.646,712750,0
2010-04-06,61.513,63.174,61.151,62.869,671101,0
2010-04-07,62.604,63.152,60.969,61.214,861226,0
2010-04-08,60.951,61.289,60.653,61.206,448558,0
2010-04-09,61.182,62.288,60.969,62.109,611878,0
2010-04-12,62.084,62.225,61.429,61.596,558608,0
2010-04-13,61.397,62.967,61.397,62.704,513352,0
2010-04-14,63.168,63.189,61.702,62.109,690067,0
2010-04-15,61.833,62.2,60.571,60.844,1093850,0
2010-04-16,60.505,61.388,60.093,60.563,1608710,0
2010-04-19,60.447,61.348,60.147,60.686,665022,0
2010-04-20,60.969,61.64,60.265,61.623,670712,0
2010-04-21,61.64,63.09,61.373,62.869,944080,0
2010-04-22,62.288,64.472,62.109,64.322,598742,0
2010-04-23,64.199,65.221,63.731,64.916,913610,0
2010-04-26,64.951,65.353,64.611,64.959,773132,0
2010-04-27,64.529,65.115,62.777,62.869,662873,0
2010-04-28,63.372,63.663,62.695,62.949,492449,0
2010-04-29,63.703,65.23,63.406,65.124,651261,0
2010-04-30,65.106,65.945,63.72,63.958,622742,0
2010-05-03,64.438,65.844,64.438,65.722,604369,0
2010-05-04,64.537,65.637,63.992,64.432,709156,0
2010-05-05,64.736,64.868,63.363,63.505,618531,0
2010-05-06,63.256,63.539,57.745,61.364,1010733,0
2010-05-07,61.406,62.604,59.579,60.767,1055559,0
2010-05-10,63.339,64.753,62.785,64.711,1069337,0
2010-05-11,63.735,65.115,63.152,64.662,638935,0
2010-05-12,64.827,65.247,64.438,65.177,629189,0
2010-05-13,65.009,65.168,63.835,63.992,894576,0
2010-05-14,63.586,63.67,61.935,62.391,662963,0
2010-05-17,62.687,63.356,60.172,61.877,558394,0
2010-05-18,62.522,62.745,59.926,60.156,690716,0
2010-05-19,59.827,60.703,58.406,59.411,635421,0
2010-05-20,57.894,58.777,56.398,56.488,1511172,0
2010-05-21,56.057,58.554,55.784,58.448,1221555,0
2010-05-24,58.389,58.854,57.562,57.58,759906,0
2010-05-25,56.159,58.504,55.737,58.324,851910,0
2010-05-26,58.809,59.745,58.075,58.223,1008812,0
2010-05-27,59.429,61.455,58.818,61.348,1016339,0
2010-05-28,61.049,61.605,60.453,60.908,773431,0
2010-06-01,60.571,61.289,59.844,59.943,727101,0
2010-06-02,60.488,61.413,59.404,61.382,849059,0
2010-06-03,61.676,61.693,60.644,60.81,463533,0
2010-06-04,59.553,60.588,57.693,57.92,982392,0
2010-06-07,58.274,59.158,57.825,58.114,801538,0
2010-06-08,58.114,58.777,57.109,58.62,1058512,0
2010-06-09,59.223,60.588,58.8,59.067,684020,0
2010-06-10,59.646,61.025,59.579,60.908,664333,0
2010-06-11,60.391,61.623,60.084,61.569,399526,0
2010-06-14,61.983,62.628,61.553,62.2,719980,0
2010-06-15,62.399,63.314,62.024,63.198,604544,0
2010-06-16,62.976,63.331,62.445,62.801,370629,0
2010-06-17,62.827,63.363,62.381,62.932,290238,0
2010-06-18,62.985,63.397,62.139,62.242,873019,0
2010-06-21,62.895,63.189,61.464,61.693,456586,0
2010-06-22,61.182,61.795,59.553,59.579,698532,0
2010-06-23,59.588,60.775,58.827,60.134,481247,0
2010-06-24,59.818,60.365,58.924,59.001,572442,0
2010-06-25,59.273,60.81,59.116,60.784,1120369,0
2010-06-28,60.871,61.126,59.952,60.25,443945,0
2010-06-29,59.544,59.81,58.415,58.705,841852,0
2010-06-30,58.731,59.629,58.075,58.075,819550,0
2010-07-01,58.316,58.589,56.655,58.298,556210,0
2010-07-02,58.58,58.687,57.181,57.763,689602,0
2010-07-06,58.231,58.878,56.546,56.952,1218916,0
2010-07-07,56.968,59.736,56.968,59.729,1363139,0
2010-07-08,60.025,60.662,59.513,60.397,1476656,0
2010-07-09,60.273,60.829,59.844,60.67,465978,0
2010-07-12,60.373,61.011,60.01,60.686,279242,0
2010-07-13,61.332,61.801,61.041,61.596,502886,0
2010-07-14,61.142,61.578,60.42,61.073,434253,0
2010-07-15,61.182,61.232,59.844,61.049,346810,0
2010-07-16,60.653,60.712,59.439,59.795,704488,0
2010-07-19,60.017,60.62,59.058,60.514,938200,0
2010-07-20,59.777,61.709,59.239,61.646,789771,0
2010-07-21,61.967,61.967,60.339,60.429,634290,0
2010-07-22,61.091,62.777,61.091,62.513,1086450,0
2010-07-23,62.331,63.81,61.676,63.752,806648,0
2010-07-26,63.826,65.215,63.372,65.192,617848,0
2010-07-27,65.423,65.778,64.115,64.595,576419,0
2010-07-28,64.555,65.504,64.175,65.026,630473,0
2010-07-29,65.423,65.734,63.876,64.388,540893,0
2010-07-30,64.026,64.982,63.586,64.621,974274,0
2010-08-02,65.66,67.233,65.185,67.233,730198,0
2010-08-03,66.703,67.76,66.703,66.91,889866,0
2010-08-04,67.116,67.571,66.752,67.389,478370,0
2010-08-05,67.098,67.389,65.511,65.519,1034750,0
2010-08-06,65.097,65.481,64.406,65.282,868363,0
2010-08-09,65.81,66.503,65.141,66.38,443261,0
2010-08-10,65.77,66.794,65.537,65.893,670834,0
2010-08-11,64.694,65.481,64.175,64.497,675623,0
2010-08-12,63.804,64.662,63.397,64.043,781290,0
2010-08-13,63.876,64.595,63.769,64.1,491408,0
2010-08-16,63.835,64.959,63.654,64.513,506095,0
2010-08-17,65.192,66.29,65.044,66.009,559765,0
2010-08-18,66.067,66.167,65.449,65.687,541658,0
2010-08-19,65.332,65.687,64.207,64.497,756553,0
2010-08-20,64.299,64.299,63.388,63.778,464508,0
2010-08-23,64.1,64.761,63.826,63.992,635237,0
2010-08-24,63.099,64.132,62.793,63.586,504286,0
2010-08-25,62.985,64.711,62.863,64.513,485282,0
2010-08-26,64.91,65.051,64.167,64.357,482992,0
2010-08-27,64.885,65.332,63.372,65.238,476580,0
2010-08-30,65.106,65.868,64.744,64.779,396927,0
2010-08-31,64.523,65.549,64.299,65.53,537409,0
2010-09-01,66.308,67.612,65.884,67.463,856880,0
2010-09-02,67.662,67.76,67,67.662,682512,0
2010-09-03,68.165,68.56,67.621,68.323,456359,0
2010-09-07,68.116,68.116,67.38,67.432,403729,0
2010-09-08,67.529,68.076,66.993,67.233,583119,0
2010-09-09,68.216,68.216,65.893,66.131,751976,0
2010-09-10,66.176,66.496,65.902,66.264,485260,0
2010-09-13,66.892,67.396,66.431,66.967,586573,0
2010-09-14,66.696,67.331,66.496,66.869,604543,0
2010-09-15,66.862,68.288,66.503,68.165,768844,0
2010-09-16,68,68.233,67.446,68.015,514646,0
2010-09-17,68.297,68.297,67.472,67.909,438791,0
2010-09-20,68.024,69.116,68.009,68.859,668839,0
2010-09-21,68.375,68.621,67.621,67.67,488277,0
2010-09-22,67.636,67.851,66.993,67.14,395328,0
2010-09-23,66.619,66.825,65.291,65.37,556292,0
2010-09-24,66.281,67.06,65.991,66.993,794640,0
2010-09-27,66.787,67.423,66,66.958,656809,0
2010-09-28,66.844,67.86,66,67.695,755752,0
2010-09-29,67.489,68.076,67.174,67.538,772697,0
2010-09-30,68.082,68.682,67.331,67.49,885407,0
2010-10-01,68.1,68.1,66.943,67.687,801565,0
2010-10-04,67.621,68.694,67.423,68.524,594661,0
2010-10-05,68.875,69.787,68.264,69.63,547000,0
2010-10-06,69.413,69.503,68.507,68.718,689172,0
2010-10-07,69.01,69.356,68.305,68.524,430087,0
2010-10-08,68.182,68.686,68.009,68.305,370786,0
2010-10-11,68.305,69.116,67.513,68.093,784973,0
2010-10-12,67.976,68.233,67.505,67.818,631091,0
2010-10-13,68.34,68.935,67.958,68.009,871642,0
2010-10-14,68.009,68.507,67.316,67.86,565569,0
2010-10-15,68.404,68.404,67.704,67.778,482498,0
2010-10-18,67.893,68.323,67.768,68.323,575797,0
2010-10-19,67.472,68.726,67.446,67.885,599334,0
2010-10-20,68.174,69.614,67.976,69.05,692592,0
2010-10-21,69.24,70.018,69.001,69.676,656685,0
2010-10-22,69.771,69.842,69.033,69.646,1040877,0
2010-10-25,70,70.249,69.42,69.684,413419,0
2010-10-26,69.438,69.438,68.718,68.821,677239,0
2010-10-27,68.404,68.778,67.851,68.1,591339,0
2010-10-28,68.349,68.702,67.306,67.586,672880,0
2010-10-29,67.379,68.336,67.354,67.752,414398,0
2010-11-01,68.009,69.116,67.878,68.585,522606,0
2010-11-02,68.952,69.158,68.462,68.585,394666,0
2010-11-03,68.56,68.851,67.878,68.141,401957,0
2010-11-04,67.72,67.86,66.496,67.86,1450935,0
2010-11-05,67.958,68.735,67.76,68.216,705713,0
2010-11-08,67.728,68.015,67.29,67.795,608533,0
2010-11-09,68.052,68.052,65.199,65.778,990987,0
2010-11-10,65.77,66.901,65.704,66.703,651974,0
2010-11-11,66.332,66.892,66.043,66.215,422491,0
2010-11-12,65.669,66.52,65.669,65.86,574949,0
2010-11-15,65.951,66.324,65.3,65.338,549403,0
2010-11-16,65.009,65.044,63.406,63.835,881098,0
2010-11-17,63.958,64.406,63.654,64.265,473473,0
2010-11-18,64.694,65.124,64.357,64.546,575165,0
2010-11-19,64.438,64.638,63.686,64.513,448639,0
2010-11-22,64.223,65.264,64.2,65.177,666698,0
2010-11-23,64.586,64.753,64.24,64.432,471282,0
2010-11-24,64.927,65.595,64.85,65.572,345430,0
2010-11-26,65.185,65.595,64.959,65.207,95124,0
2010-11-29,64.966,65.15,64.107,64.959,425237,0
2010-11-30,64.456,64.465,63.714,63.955,847062,0
2010-12-01,64.464,64.687,63.301,64.537,718540,0
2010-12-02,64.506,64.827,64.24,64.719,747378,0
2010-12-03,64.522,64.761,64,64.595,585502,0
2010-12-06,64.546,64.571,63.778,64.256,398651,0
2010-12-07,64.464,65.018,63.976,64.273,729510,0
2010-12-08,64.29,64.711,63.152,63.819,861969,0
2010-12-09,64.008,64.008,63.115,63.306,479040,0
2010-12-10,63.397,63.735,63.372,63.638,528724,0
2010-12-13,63.852,63.852,63.115,63.224,466954,0
2010-12-14,63.265,63.727,62.414,62.628,575926,0
2010-12-15,62.588,63.321,61.85,61.877,653850,0
2010-12-16,62.057,62.482,61.705,62.108,629439,0
2010-12-17,62.148,62.91,61.927,62.522,1258345,0
2010-12-20,62.562,63.214,62.489,63.168,565105,0
2010-12-21,63.198,63.876,63.082,63.752,445918,0
2010-12-22,63.663,64.586,63.663,63.928,409354,0
2010-12-23,63.826,64.256,63.348,63.381,371164,0
2010-12-27,63.247,64.067,63.034,64.043,319326,0
2010-12-28,64.052,64.455,63.638,64.438,416598,0
2010-12-29,64.466,64.835,64.03,64.717,405053,0
2010-12-30,64.39,64.86,64.198,64.685,335481,0
2010-12-31,64.822,65.1,64.394,64.404,386722,0
2011-01-03,64.859,66.167,64.859,66.124,803156,0
2011-01-04,66.067,66.116,64.571,64.786,990664,0
2011-01-05,64.586,65.15,63.893,64.115,669636,0
2011-01-06,64.265,64.555,63.778,63.81,401498,0
2011-01-07,63.826,64.132,63.356,63.935,347333,0
2011-01-10,63.645,63.943,63.274,63.761,788171,0
2011-01-11,64.074,64.091,62.863,63.073,406936,0
2011-01-12,63.363,63.629,62.34,62.925,476659,0
2011-01-13,63.002,63.265,62.662,63.002,370698,0
2011-01-14,62.895,63.556,62.653,63.53,319994,0
2011-01-18,63.594,64.043,62.967,64.026,710648,0
2011-01-19,63.761,63.868,63.198,63.446,417875,0
2011-01-20,63.247,64.067,63.168,63.778,377930,0
2011-01-21,63.976,64.158,63.57,64.067,310065,0
2011-01-24,64.158,64.422,63.826,64.273,277690,0
2011-01-25,64.14,65.528,63.819,65.481,539279,0
2011-01-26,65.612,65.704,65.026,65.629,379880,0
2011-01-27,65.712,66.612,65.546,66.529,410543,0
2011-01-28,66.619,66.619,65.15,65.495,340771,0
2011-01-31,65.845,66.996,65.597,66.468,487986,0
2011-02-01,66.81,66.853,65.481,65.959,488261,0
2011-02-02,65.911,66.787,65.819,66.414,425072,0
2011-02-03,66.207,66.77,66.083,66.317,255163,0
2011-02-04,66.564,66.564,65.423,65.511,401540,0
2011-02-07,65.826,66.529,65.603,66.388,309617,0
2011-02-08,66.29,66.687,66.224,66.371,618507,0
2011-02-09,66.116,67.405,66.116,67.306,577951,0
2011-02-10,67.165,67.756,66.915,67.756,386202,0
2011-02-11,67.612,68.052,66.993,67.927,334429,0
2011-02-14,68.052,68.093,67.405,67.869,128914,0
2011-02-15,67.564,68.009,67.215,67.778,446500,0
2011-02-16,67.993,68.867,67.396,67.711,461489,0
2011-02-18,67.513,67.711,67.2,67.432,520459,0
2011-02-22,67.166,67.653,67.051,67.365,528486,0
2011-02-23,67.241,67.578,67.241,67.496,620220,0
2011-02-24,67.356,67.653,67.132,67.365,648178,0
2011-02-25,67.698,68.658,67.664,68.623,650440,0
2011-02-28,69.043,69.75,68.676,69.571,670011,0
2011-03-01,69.49,69.697,67.823,67.905,596148,0
2011-03-02,67.29,67.566,66.746,66.806,709855,0
2011-03-03,67.347,68.139,67.324,68.139,458556,0
2011-03-04,68.091,68.215,67.474,67.698,412119,0
2011-03-07,68.052,68.34,67.324,67.529,508171,0
2011-03-08,67.54,68.562,67.54,68.331,352346,0
2011-03-09,68.288,68.957,67.933,68.518,389545,0
2011-03-10,68.099,68.554,67.763,67.963,881692,0
2011-03-11,67.847,68.28,67.606,68.064,865246,0
2011-03-14,67.682,68.021,67.316,67.324,577268,0
2011-03-15,66.773,67.639,65.941,67.082,534299,0
2011-03-16,67.105,67.506,66.223,66.406,509122,0
2011-03-17,67.179,67.196,66.523,67.045,469410,0
2011-03-18,67.606,67.782,67.096,67.706,969099,0
2011-03-21,68.305,68.429,67.982,68.114,499305,0
2011-03-22,67.914,68.367,67.356,67.49,268267,0
2011-03-23,67.573,67.573,66.264,66.531,394938,0
2011-03-24,66.858,67.191,66.223,66.997,374786,0
2011-03-25,67.048,68.122,66.897,67.49,229909,0
2011-03-28,67.664,67.847,67.058,67.148,284693,0
2011-03-29,67.165,67.523,66.449,67.374,354328,0
2011-03-30,67.49,67.639,67.157,67.589,595095,0
2011-03-31,67.501,68.374,67.433,67.959,501672,0
2011-04-01,68.391,68.526,67.706,67.99,407386,0
2011-04-04,68.28,68.58,67.763,68.207,253031,0
2011-04-05,67.956,68.429,67.706,67.94,359485,0
2011-04-06,68.257,68.257,67.639,67.773,412134,0
2011-04-07,67.69,67.799,66.473,66.839,661083,0
2011-04-08,67.082,67.356,66.449,67.264,642965,0
2011-04-11,67.205,68.122,67.096,67.874,485849,0
2011-04-12,67.58,68.082,67.474,67.799,632232,0
2011-04-13,68.006,68.122,67.406,67.58,379843,0
2011-04-14,67.224,69.007,67.214,68.89,470635,0
2011-04-15,68.957,69.705,68.712,69.697,536864,0
2011-04-18,69.089,69.348,68.839,69.291,966518,0
2011-04-19,69.398,69.971,69.339,69.657,584325,0
2011-04-20,69.979,70.656,69.482,70.588,526462,0
2011-04-21,70.588,71.632,69.939,71.099,798167,0
2011-04-25,71.022,71.98,70.706,71.415,518385,0
2011-04-26,71.505,71.997,71.214,71.624,480332,0
2011-04-27,71.615,71.84,71.106,71.84,716018,0
2011-04-28,71.757,73.582,71.44,73.431,830407,0
2011-04-29,73.293,73.498,72.295,72.962,494447,0
2011-05-02,73.124,73.332,72.263,73.055,387750,0
2011-05-03,72.674,73.449,72.006,72.983,435029,0
2011-05-04,72.983,73.172,72.507,72.975,484010,0
2011-05-05,72.564,73.231,72.183,72.842,513553,0
2011-05-06,73.689,73.957,72.507,73.323,940068,0
2011-05-09,73.099,73.298,72.44,72.556,702323,0
2011-05-10,72.582,72.714,72.315,72.674,946159,0
2011-05-11,72.507,72.825,71.496,71.691,985482,0
2011-05-12,72.023,72.023,71.223,71.338,656104,0
2011-05-13,71.639,71.639,70.774,71.056,492856,0
2011-05-16,70.729,71.691,70.729,71.415,576978,0
2011-05-17,71.123,71.697,70.864,71.273,380426,0
2011-05-18,71.257,72.041,70.99,71.847,478039,0
2011-05-19,71.74,72.183,71.489,71.864,594244,0
2011-05-20,71.511,71.766,70.515,70.756,628937,0
2011-05-23,70.165,70.973,70.04,70.579,463359,0
2011-05-24,70.649,70.857,70.122,70.57,325602,0
2011-05-25,70.407,71.29,69.9,70.915,434925,0
2011-05-26,70.699,71.141,70.525,71.047,569659,0
2011-05-27,71.295,71.377,70.756,71.009,494608,0
2011-05-31,71.697,73.315,71.42,73.002,1610792,0
2011-06-01,73.039,73.181,71.007,71.106,684117,0
2011-06-02,71.205,71.574,70.666,70.746,510376,0
2011-06-03,70.436,71.21,69.705,70.721,628857,0
2011-06-06,70.605,70.915,70.09,70.147,508102,0
2011-06-07,70.327,70.899,69.866,70.587,610647,0
2011-06-08,70.269,70.729,69.768,70.229,452925,0
2011-06-09,70.31,70.31,69.388,69.562,730923,0
2011-06-10,69.227,69.379,67.958,68.069,597059,0
2011-06-13,68.087,69.127,68.087,68.682,686570,0
2011-06-14,69.607,69.714,68.944,69.447,651406,0
2011-06-15,68.857,69.027,68.128,68.605,656037,0
2011-06-16,68.713,70.353,68.533,70.126,821428,0
2011-06-17,70.587,71.118,70.009,70.871,1145273,0
2011-06-20,70.781,71.933,70.665,71.78,581071,0
2011-06-21,72.312,72.705,71.653,72.562,786264,0
2011-06-22,72.478,73.066,72.267,72.328,862139,0
2011-06-23,71.773,71.773,70.229,70.721,730520,0
2011-06-24,70.713,71.093,70.059,70.389,664245,0
2011-06-27,70.541,70.907,70.319,70.656,394953,0
2011-06-28,70.721,71.152,70.22,71.152,377675,0
2011-06-29,71.42,72.267,71.041,72.141,558911,0
2011-06-30,72.176,72.211,71.483,71.536,809038,0
2011-07-01,71.705,73.031,71.645,72.95,593765,0
2011-07-05,72.401,73.517,72.361,73.445,602111,0
2011-07-06,73.208,74.453,73.091,74.249,405966,0
2011-07-07,74.635,75.191,74.292,75.108,374735,0
2011-07-08,74.308,75.066,73.905,75.066,400502,0
2011-07-11,74.142,74.688,73.905,74.1,522003,0
2011-07-12,73.923,75.324,73.923,74.444,434892,0
2011-07-13,74.822,74.831,73.983,74.066,758455,0
2011-07-14,74.343,74.587,73.117,73.191,711062,0
2011-07-15,73.554,74.351,72.923,74.301,412290,0
2011-07-18,74.142,74.217,73.066,73.905,388765,0
2011-07-19,74.267,74.813,74.058,74.679,416703,0
2011-07-20,74.896,75.249,74.444,75.004,385439,0
2011-07-21,75.308,75.586,75.1,75.259,517623,0
2011-07-22,75.235,76.074,74.991,75.828,482827,0
2011-07-25,75.091,75.334,74.72,74.948,492964,0
2011-07-26,75.078,75.382,74.468,74.72,384636,0
2011-07-27,74.428,74.469,72.485,72.58,556387,0
2011-07-28,72.798,73.289,71.985,72.738,683036,0
2011-07-29,71.715,73.425,71.31,73.348,673730,0
2011-08-01,73.714,74.813,71.891,72.37,615445,0
2011-08-02,72.002,72.231,70.684,70.739,473157,0
2011-08-03,71.126,71.126,68.419,70.363,398420,0
2011-08-04,69.657,70.411,68.538,68.538,1362614,0
2011-08-05,69.254,69.287,67.239,67.64,1278964,0
2011-08-08,66.212,66.212,63.246,63.246,1559317,0
2011-08-09,64.38,69.723,63.709,69.649,1675107,0
2011-08-10,68.044,73.024,67.188,69.625,1930713,0
2011-08-11,69.967,73.517,69.625,72.243,1274506,0
2011-08-12,72.705,73.401,71.136,71.494,692315,0
2011-08-15,72.059,73.41,71.891,73.277,644951,0
2011-08-16,72.461,73.42,72.092,73.048,1197667,0
2011-08-17,73.384,73.975,72.596,73.184,511581,0
2011-08-18,70.934,72.871,70.729,71.262,922930,0
2011-08-19,70.345,71.797,70.101,70.26,618978,0
2011-08-22,71.344,71.511,69.68,70.578,633719,0
2011-08-23,70.692,71.933,69.942,71.883,679319,0
2011-08-24,72.159,73.714,71.387,73.083,1038711,0
2011-08-25,73.605,73.871,71.805,72.562,1306472,0
2011-08-26,71.973,72.991,70.825,72.863,764132,0
2011-08-29,73.454,74.804,73.126,74.753,575653,0
2011-08-30,74.428,76.282,73.527,75.879,599937,0
2011-08-31,76.213,76.816,75.376,76.049,771439,0
2011-09-01,76.359,76.434,73.723,74.249,507868,0
2011-09-02,72.917,74.043,72.617,72.654,395388,0
2011-09-06,71.485,73.364,70.477,73.196,720809,0
2011-09-07,74.196,75.134,72.561,75.069,677592,0
2011-09-08,74.779,75.439,74.187,74.611,538608,0
2011-09-09,73.739,74.238,72.172,72.7,579859,0
2011-09-12,71.767,72.943,71.394,72.916,451091,0
2011-09-13,73.105,73.333,72.155,72.993,404616,0
2011-09-14,73.398,73.634,71.885,73.263,484558,0
2011-09-15,73.932,74.008,72.961,73.797,447096,0
2011-09-16,73.763,74.442,72.351,73.417,873994,0
2011-09-19,72.705,72.808,71.555,71.63,899806,0
2011-09-20,71.876,72.835,71.444,71.867,723977,0
2011-09-21,71.867,72.781,70.649,70.874,1294350,0
2011-09-22,69.233,71.681,69.191,71.259,1354607,0
2011-09-23,70.836,71.537,69.599,71.47,838278,0
2011-09-26,71.969,71.969,70.452,71.223,1212739,0
2011-09-27,72.333,72.453,70.91,71.274,709810,0
2011-09-28,71.259,71.774,69.073,69.167,634668,0
2011-09-29,70.131,71.31,69.905,71.3,764839,0
2011-09-30,70.629,71.446,69.727,69.781,810118,0
2011-10-03,69.512,70.387,67.804,67.862,1402081,0
2011-10-04,66.964,70.569,66.252,70.469,900817,0
2011-10-05,70.173,70.251,65.763,69.174,1010534,0
2011-10-06,68.903,70.505,68.373,70.409,902320,0
2011-10-07,70.621,70.892,69.015,69.123,758430,0
2011-10-10,70.199,71.951,70.139,71.893,530652,0
2011-10-11,71.02,71.697,69.252,69.455,919170,0
2011-10-12,70.046,71.461,69.437,70.496,639897,0
2011-10-13,70.139,70.266,68.548,69.599,634675,0
2011-10-14,70.434,71.098,69.625,70.936,431913,0
2011-10-17,70.757,70.767,68.836,69.064,526506,0
2011-10-18,69.243,70.944,68.812,70.684,648427,0
2011-10-19,70.91,71.283,70.122,70.496,665442,0
2011-10-20,70.827,71.267,69.359,70.675,617385,0
2011-10-21,71.672,72.129,70.874,71.969,575370,0
2011-10-24,71.976,73.986,71.697,73.94,514468,0
2011-10-25,73.434,73.85,72.731,72.897,514229,0
2011-10-26,73.696,73.696,72.426,73.425,501181,0
2011-10-27,74.697,76.235,74.39,75.634,725584,0
2011-10-28,75.223,75.669,74.604,75.33,530068,0
2011-10-31,74.307,76.308,74.213,75.149,468814,0
2011-11-01,73.706,74.999,71.841,71.993,869534,0
2011-11-02,73.221,74.45,72.527,74.289,735397,0
2011-11-03,74.842,75.448,73.669,75.11,408337,0
2011-11-04,74.878,75.869,74.163,75.605,352541,0
2011-11-07,75.357,76.204,74.771,75.855,344674,0
2011-11-08,76.287,76.794,74.382,76.676,384381,0
2011-11-09,75.348,75.592,72.79,73.145,503756,0
2011-11-10,73.805,73.932,72.172,73.017,696989,0
2011-11-11,73.408,74.738,73.145,74.507,577437,0
2011-11-14,74.313,74.382,73.069,73.205,606385,0
2011-11-15,73.213,74.66,72.851,74.094,252158,0
2011-11-16,73.596,74.619,73.136,73.644,417653,0
2011-11-17,73.476,74.008,72.351,72.747,373616,0
2011-11-18,73.213,73.364,72.29,73.273,383405,0
2011-11-21,72.224,72.952,71.858,72.342,697545,0
2011-11-22,72.367,72.69,71.849,72.325,339674,0
2011-11-23,71.672,71.749,70.122,70.157,444891,0
2011-11-25,70.166,71.537,69.77,70.308,128155,0
2011-11-28,72.519,72.673,71.274,72.484,474317,0
2011-11-29,72.681,72.681,71.781,72.272,338542,0
2011-11-30,74.364,75.011,73.468,74.873,814508,0
2011-12-01,74.372,74.823,73.89,74.016,403987,0
2011-12-02,76.26,77.37,75.238,75.693,1781935,0
2011-12-05,75.592,76.168,75.247,75.693,846977,0
2011-12-06,75.622,75.886,74.976,75.341,475735,0
2011-12-07,75.265,76.441,74.694,76.278,2582654,0
2011-12-08,75.486,75.922,74.811,75.059,454441,0
2011-12-09,75.306,76.825,75.224,76.204,468559,0
2011-12-12,75.448,75.652,74.272,75.465,579271,0
2011-12-13,76.077,76.745,74.842,75.339,752634,0
2011-12-14,74.932,76.804,74.669,75.804,711756,0
2011-12-15,76.532,76.532,75.014,75.778,882703,0
2011-12-16,76.244,77.431,76.041,76.587,1136241,0
2011-12-19,76.599,77.225,76.159,76.243,459675,0
2011-12-20,77.193,78.251,77.143,77.574,646351,0
2011-12-21,77.696,77.763,77.072,77.244,537094,0
2011-12-22,77.636,78.855,77.37,78.028,686019,0
2011-12-23,78.275,78.898,78.054,78.148,591660,0
2011-12-27,78.003,78.718,77.789,78.275,565361,0
2011-12-28,78.472,78.549,77.303,77.303,317389,0
2011-12-29,77.406,78.063,77.406,77.815,424960,0
2011-12-30,77.763,78.037,77.414,77.423,464731,0
2012-01-03,78.557,79.232,77.124,77.423,639872,0
2012-01-04,77.134,77.463,76.107,76.125,657512,0
2012-01-05,76.116,77.047,75.751,76.877,519336,0
2012-01-06,77.029,77.32,76.26,76.749,281198,0
2012-01-09,76.732,77.142,76.235,76.424,236444,0
2012-01-10,77.225,78.336,77.142,77.909,542914,0
2012-01-11,77.577,78.326,77.431,78.112,556520,0
2012-01-12,78.165,78.24,77.151,77.278,543825,0
2012-01-13,76.689,77.115,76.348,76.894,409457,0
2012-01-17,77.356,77.641,77.262,77.427,565653,0
2012-01-18,77.696,78.223,77.362,77.56,580220,0
2012-01-19,77.678,78.582,77.491,78.25,511972,0
2012-01-20,78.037,78.862,77.712,78.685,855070,0
2012-01-23,78.685,79.476,78.557,79.13,371830,0
2012-01-24,78.726,79.548,78.608,79.444,286609,0
2012-01-25,79.121,80.494,79.051,80.34,415560,0
2012-01-26,80.759,81.279,80.459,81.166,581750,0
2012-01-27,80.783,81.408,80.109,81.176,488535,0
2012-01-30,80.622,81.183,80.442,81.039,578613,0
2012-01-31,81.156,81.343,79.987,80.587,785376,0
2012-02-01,81.005,81.473,80.869,81.432,478100,0
2012-02-02,81.661,81.915,80.973,81.151,319397,0
2012-02-03,81.951,82.259,81.39,82.165,443900,0
2012-02-06,81.868,82.489,81.408,82.447,372013,0
2012-02-07,82.371,82.701,82.053,82.337,349635,0
2012-02-08,82.256,82.709,81.525,82.546,422113,0
2012-02-09,82.488,82.7,81.26,81.869,528377,0
2012-02-10,80.673,82.174,80.673,81.208,543997,0
2012-02-13,81.987,83.472,81.731,83.472,569256,0
2012-02-14,83.336,83.336,82.234,82.701,402764,0
2012-02-15,82.882,83.054,81.697,82.337,663389,0
2012-02-16,81.072,83.122,81.072,82.466,577351,0
2012-02-17,82.866,83.088,82.149,82.405,559701,0
2012-02-21,82.619,83.071,80.945,81.176,721409,0
2012-02-22,81.099,82.046,81.072,81.706,717105,0
2012-02-23,81.467,82.652,81.39,82.498,660854,0
2012-02-24,82.837,82.926,81.697,82.813,448155,0
2012-02-27,82.592,82.756,81.441,82.489,604809,0
2012-02-28,82.592,82.917,81.183,81.424,455764,0
2012-02-29,81.675,82.071,80.992,81.345,624070,0
2012-03-01,81.645,82.269,81.518,81.97,531716,0
2012-03-02,81.843,82.324,81.465,82.211,473651,0
2012-03-05,82.276,82.516,81.61,82.362,490367,0
2012-03-06,81.602,82.375,81.559,81.973,588149,0
2012-03-07,81.896,82.571,81.379,82.324,473066,0
2012-03-08,82.366,82.745,81.077,81.66,614522,0
2012-03-09,81.843,82.256,81.507,81.788,410088,0
2012-03-12,81.936,82.359,81.602,81.798,653722,0
2012-03-13,82.211,83.38,81.869,83.38,725902,0
2012-03-14,83.38,84.076,82.755,82.882,590498,0
2012-03-15,83.662,83.662,82.359,82.709,735976,0
2012-03-16,82.709,83.201,81.765,82.926,858557,0
2012-03-19,82.882,84.239,82.495,83.776,605676,0
2012-03-20,83.373,83.964,83.191,83.654,473757,0
2012-03-21,83.672,84.154,83.406,83.525,581491,0
2012-03-22,82.9,83.081,81.765,82.316,436364,0
2012-03-23,83.597,83.597,82.152,82.83,654395,0
2012-03-26,83.388,83.896,83.037,83.672,361264,0
2012-03-27,83.622,84.035,83.33,83.597,348063,0
2012-03-28,83.457,83.551,82.024,82.837,634581,0
2012-03-29,82.162,82.91,81.74,82.6,395804,0
2012-03-30,83.002,83.889,82.554,83.166,487574,0
2012-04-02,83.243,83.826,82.7,83.302,464255,0
2012-04-03,83.442,83.938,83.097,83.896,474515,0
2012-04-04,83.476,83.68,82.82,83.184,345369,0
2012-04-05,82.959,83.348,82.7,82.865,122132,0
2012-04-09,81.936,83.055,81.917,82.643,484242,0
2012-04-10,82.788,82.788,81.318,81.586,815133,0
2012-04-11,82.195,82.635,81.507,82.627,505868,0
2012-04-12,82.6,82.91,82.109,82.9,444922,0
2012-04-13,82.538,83.089,82.195,82.297,252954,0
2012-04-16,82.7,83.872,82.7,83.236,523106,0
2012-04-17,83.759,84.18,83.209,83.534,607251,0
2012-04-18,83.486,83.776,83.157,83.348,467889,0
2012-04-19,83.339,83.8,82.82,83.236,348273,0
2012-04-20,83.509,84.73,83.493,84.369,315740,0
2012-04-23,83.872,83.991,82.882,83.534,389200,0
2012-04-24,83.743,84.859,83.69,84.859,378041,0
2012-04-25,85.409,85.958,84.927,85.898,388524,0
2012-04-26,85.597,86.414,85.288,86.097,443960,0
2012-04-27,85.881,87.11,85.718,86.638,419720,0
2012-04-30,86.448,86.706,85.831,86.491,342598,0
2012-05-01,86.456,88.193,86.456,87.315,396455,0
2012-05-02,86.638,87.736,86.354,87.608,395040,0
2012-05-03,87.875,88.004,87.214,87.214,423088,0
2012-05-04,87.16,87.402,86.73,86.931,360009,0
2012-05-07,86.225,87.995,85.116,87.668,312925,0
2012-05-08,87.119,88.072,87.11,87.558,608533,0
2012-05-09,86.94,87.608,86.673,87.067,524703,0
2012-05-10,87.598,87.643,86.311,86.785,428134,0
2012-05-11,86.767,87.567,86.311,87.248,567512,0
2012-05-14,86.62,87.223,86.295,86.328,418002,0
2012-05-15,86.525,87.256,86.173,86.611,456658,0
2012-05-16,86.785,86.785,85.244,85.529,452061,0
2012-05-17,85.28,85.69,82.892,82.892,596703,0
2012-05-18,83.388,83.543,81.782,81.911,551018,0
2012-05-21,82.349,83.654,81.517,83.467,735876,0
2012-05-22,83.743,84.859,83.534,84.428,489424,0
2012-05-23,84.213,84.713,83.302,84.558,380168,0
2012-05-24,84.686,85.372,84.061,85.228,268587,0
2012-05-25,85.116,85.46,84.36,84.713,283903,0
2012-05-29,84.954,86.216,84.859,85.795,423135,0
2012-05-30,84.909,85.203,83.697,83.863,346748,0
2012-05-31,84.008,84.849,83.14,84.446,748718,0
2012-06-01,83.007,83.516,82.489,83.043,634104,0
2012-06-04,83.029,83.339,82.195,82.772,538709,0
2012-06-05,82.775,84.504,82.341,84.365,414082,0
2012-06-06,85.213,85.948,84.659,85.88,538685,0
2012-06-07,86.606,86.606,84.831,85.153,1000353,0
2012-06-08,85.093,85.905,84.894,85.897,457176,0
2012-06-11,86.052,86.378,84.101,84.162,498445,0
2012-06-12,84.434,85.042,83.985,85.042,354728,0
2012-06-13,84.935,85.526,83.949,84.185,345865,0
2012-06-14,84.573,85.49,84.194,85.221,353567,0
2012-06-15,85.541,85.914,84.831,85.585,543972,0
2012-06-18,85.412,86.936,85.074,86.667,315123,0
2012-06-19,86.58,87.679,86.356,87.386,372622,0
2012-06-20,87.532,88,85.757,87.516,474845,0
2012-06-21,87.636,87.929,86.442,86.814,465379,0
2012-06-22,86.944,87.186,86.06,86.632,541539,0
2012-06-25,85.88,86.91,85.775,86.555,504486,0
2012-06-26,86.692,87.141,86.078,86.84,299891,0
2012-06-27,86.762,87.462,86.399,87.315,344146,0
2012-06-28,86.667,88.45,86.477,88.361,428085,0
2012-06-29,89.643,90.049,89.029,90.049,569507,0
2012-07-02,90.255,91.038,89.92,90.965,502668,0
2012-07-03,91.147,92.26,90.728,92.14,553829,0
2012-07-05,92.066,92.746,91.267,91.77,343232,0
2012-07-06,91.249,91.909,90.728,91.77,280290,0
2012-07-09,91.68,92.277,91.477,92.158,293363,0
2012-07-10,92.57,92.755,91.019,91.606,310234,0
2012-07-11,91.569,91.797,90.776,91.615,488702,0
2012-07-12,90.946,92.849,90.412,92.505,481452,0
2012-07-13,92.57,93.357,92.366,92.967,418744,0
2012-07-16,92.375,93.339,92.039,92.908,284703,0
2012-07-17,93.431,93.846,92.066,93.686,423922,0
2012-07-18,92.755,93.601,92.625,93.039,286474,0
2012-07-19,93.012,93.526,92.231,92.746,407992,0
2012-07-20,92.084,92.892,91.909,92.25,938596,0
2012-07-23,91.624,92.421,91.295,92.176,366044,0
2012-07-24,92.176,92.505,91.387,91.797,535254,0
2012-07-25,91.937,92.305,91.286,91.882,310735,0
2012-07-26,92.765,93.591,91.9,92.366,329936,0
2012-07-27,92.774,94.033,92.774,93.134,270192,0
2012-07-30,93.039,94.297,92.635,93.789,249857,0
2012-07-31,93.639,94.222,93.507,94.005,330697,0
2012-08-01,93.977,95.158,93.208,93.386,391835,0
2012-08-02,93.097,93.097,91.205,92.691,533371,0
2012-08-03,93.405,94.222,93.275,93.63,361572,0
2012-08-06,93.92,93.92,92.421,92.468,518982,0
2012-08-07,92.214,92.375,90.302,91.267,608817,0
2012-08-08,91.387,91.588,90.476,90.972,315724,0
2012-08-09,90.826,91.633,90.189,90.484,288784,0
2012-08-10,90.376,90.766,89.962,90.283,223832,0
2012-08-13,90.385,90.756,90.042,90.283,259935,0
2012-08-14,90.62,91.387,90.509,90.864,259551,0
2012-08-15,90.718,91.706,90.62,91.551,451366,0
2012-08-16,91.615,92.57,91.258,92.403,394138,0
2012-08-17,92.505,92.597,92.019,92.305,245108,0
2012-08-20,92.019,92.394,91.642,92.214,361053,0
2012-08-21,92.541,92.746,92.214,92.635,320807,0
2012-08-22,92.661,92.901,92.14,92.83,371246,0
2012-08-23,92.533,92.994,92.385,92.937,421583,0
2012-08-24,92.625,93.17,92.338,92.937,228760,0
2012-08-27,93.106,93.134,92.606,92.947,223240,0
2012-08-28,92.947,93.153,92.338,93.077,249754,0
2012-08-29,92.719,93.414,92.719,93.039,224226,0
2012-08-30,92.58,93.275,92.449,93.077,220359,0
2012-08-31,93.431,93.526,92.597,93.357,460411,0
2012-09-04,93.573,94.723,92.866,94.723,487900,0
2012-09-05,94.675,94.759,93.61,94.336,399424,0
2012-09-06,94.58,94.968,94.193,94.392,443435,0
2012-09-07,94.363,94.648,93.817,94.232,234311,0
2012-09-10,94.232,94.336,93.431,93.649,251339,0
2012-09-11,93.507,94.202,93.507,93.901,190478,0
2012-09-12,93.827,94.202,93.488,93.798,216547,0
2012-09-13,93.78,94.629,93.78,94.287,390444,0
2012-09-14,94.363,95.168,94.005,94.051,295877,0
2012-09-17,93.93,94.739,93.741,93.751,373246,0
2012-09-18,93.78,94.184,93.012,93.208,290473,0
2012-09-19,93.246,93.713,92.83,92.866,225456,0
2012-09-20,92.25,92.412,91.368,91.524,567905,0
2012-09-21,91.734,92.305,91.267,91.267,611927,0
2012-09-24,91.424,92.514,90.873,90.902,463228,0
2012-09-25,91.166,91.441,90.132,90.209,416392,0
2012-09-26,90.401,91.9,90.151,91.514,546715,0
2012-09-27,91.569,92.158,91.267,91.46,395666,0
2012-09-28,91.368,92.84,91.057,91.716,674010,0
2012-10-01,91.716,92.148,90.16,91.569,664499,0
2012-10-02,91.753,92.44,91.404,92.421,293165,0
2012-10-03,92.185,93.78,92.185,93.526,558081,0
2012-10-04,93.713,93.967,92.927,93.405,414281,0
2012-10-05,93.414,94.071,92.901,93.61,299305,0
2012-10-08,93.039,93.676,93.004,93.649,199600,0
2012-10-09,93.45,93.873,93.012,93.106,241448,0
2012-10-10,93.357,93.751,92.857,93.723,237250,0
2012-10-11,93.846,94.258,93.422,93.563,605689,0
2012-10-12,93.732,94.005,93.256,93.601,353190,0
2012-10-15,93.92,94.478,93.386,94.468,332226,0
2012-10-16,94.619,95.092,94.297,94.93,279773,0
2012-10-17,94.619,95.12,93.892,94.854,542999,0
2012-10-18,94.713,95.972,94.713,95.839,583461,0
2012-10-19,95.743,96.25,94.996,94.996,684346,0
2012-10-22,93.581,95.656,93.581,94.797,371871,0
2012-10-23,94.116,94.287,93.125,93.883,339863,0
2012-10-24,94.241,94.41,92.811,93.077,400427,0
2012-10-25,93.441,93.92,91.551,92.597,561234,0
2012-10-26,92.84,92.84,91.424,91.927,365117,0
2012-10-31,92.43,93.92,90.956,93.92,731635,0
2012-11-01,93.761,94.212,92.176,93.199,611177,0
2012-11-02,92.976,93.713,91.992,92.268,547155,0
2012-11-05,92.394,93.266,91.267,92.075,460137,0
2012-11-06,92.421,92.882,90.728,91.009,677116,0
2012-11-07,90.63,92.31,90.5,91.743,506525,0
2012-11-08,91.835,91.835,90.756,90.756,465097,0
2012-11-09,90.349,91.009,89.888,90.281,357783,0
2012-11-12,89.534,90.602,89.534,89.87,158630,0
2012-11-13,89.608,90.374,88.784,89.575,385075,0
2012-11-14,89.496,89.534,87.596,87.755,346715,0
2012-11-15,87.912,88.755,86.734,86.945,469086,0
2012-11-16,87.24,88.529,87.021,87.746,497123,0
2012-11-19,88.381,89.156,88.128,88.223,354471,0
2012-11-20,88.435,89.487,87.719,89.104,379357,0
2012-11-21,89.121,89.739,88.207,89.419,284836,0
2012-11-23,89.924,90.29,86.23,90.29,150068,0
2012-11-26,89.713,91.358,89.713,90.583,555668,0
2012-11-27,90.179,90.392,88.711,90.16,496493,0
2012-11-28,89.992,90.087,89.061,89.262,464208,0
2012-11-29,89.739,90.186,88.616,89.27,612599,0
2012-11-30,89.469,90.62,89.121,90.62,1118334,0
2012-12-03,90.438,90.665,89.681,90.358,353073,0
2012-12-04,90.318,90.69,89.948,90.374,325202,0
2012-12-05,90.364,90.536,89.924,90.17,259309,0
2012-12-06,90.358,91.378,89.896,90.946,506391,0
2012-12-07,90.63,91.138,90.383,90.776,535313,0
2012-12-10,90.756,91.093,89.87,90.682,359890,0
2012-12-11,90.517,90.999,90.491,90.81,257045,0
2012-12-12,90.63,90.922,90.364,90.583,288880,0
2012-12-13,90.364,90.776,90.114,90.63,478375,0
2012-12-14,90.341,91.166,89.836,90.063,265403,0
2012-12-17,90.29,91.258,90.202,90.392,667400,0
2012-12-18,90.42,91.404,90.42,91.214,434496,0
2012-12-19,91.019,91.24,90.718,90.766,322612,0
2012-12-20,90.902,91.734,90.69,91.534,378278,0
2012-12-21,90.358,91.964,90.096,91.038,1027988,0
2012-12-24,90.612,91.615,90.261,91.166,181590,0
2012-12-26,91.431,91.588,90.62,90.99,249780,0
2012-12-27,90.965,91.624,90.62,91.468,240484,0
2012-12-28,91.505,91.789,90.776,90.844,156186,0
2012-12-31,90.747,91.35,90.509,91.24,295921,0
2013-01-02,92.551,92.882,91.633,92.375,371713,0
2013-01-03,93.097,93.097,91.414,91.651,433265,0
2013-01-04,91.69,92.347,91.286,92.25,347386,0
2013-01-07,92.029,92.84,91.937,92.719,386354,0
2013-01-08,91.807,92.277,91.322,91.891,407012,0
2013-01-09,92.231,92.811,91.964,92.223,294035,0
2013-01-10,92.606,92.606,91.927,92.449,346831,0
2013-01-11,92.514,92.957,92.26,92.514,707610,0
2013-01-14,92.43,93.179,92.375,93.125,273397,0
2013-01-15,93.266,93.441,92.774,93.199,311986,0
2013-01-16,92.476,93.125,92.148,92.24,379190,0
2013-01-17,92.505,92.917,91.882,91.945,327746,0
2013-01-18,92.121,92.287,91.633,92.176,431826,0
2013-01-22,91.964,92.866,91.964,92.719,361636,0
2013-01-23,92.347,93.049,92.347,92.811,229734,0
2013-01-24,92.653,93.208,92.44,92.57,376419,0
2013-01-25,92.967,92.967,92.102,92.486,433316,0
2013-01-28,92.765,93.106,92.338,92.691,454348,0
2013-01-29,92.421,93.143,92.421,92.917,552840,0
2013-01-30,92.737,93.46,92.318,93.291,562061,0
2013-01-31,93.291,93.349,92.811,92.84,678811,0
2013-02-01,93.339,93.581,92.917,93.208,428519,0
2013-02-04,93.17,93.657,92.811,92.985,435388,0
2013-02-05,93.479,93.479,92.872,93.17,296659,0
2013-02-06,92.755,93.761,92.755,93.723,294703,0
2013-02-07,94.033,94.136,93.414,93.836,537235,0
2013-02-08,93.807,94.57,93.517,94.515,361468,0
2013-02-11,94.326,94.73,93.846,94.57,383643,0
2013-02-12,94.382,95.646,94.382,95.58,749170,0
2013-02-13,95.61,96.705,93.405,95.771,466957,0
2013-02-14,95.58,95.913,95.054,95.196,223856,0
2013-02-15,95.102,95.369,94.419,95.196,301705,0
2013-02-19,95.13,96.165,95.082,95.859,346589,0
2013-02-20,95.656,96.375,95.158,95.158,376479,0
2013-02-21,95.205,95.379,94.145,94.222,387034,0
2013-02-22,94.59,94.749,94.258,94.59,367353,0
2013-02-25,94.73,95.044,93.077,93.097,479359,0
2013-02-26,93.405,94.232,92.58,93.125,852440,0
2013-02-27,93.301,94.326,93.097,93.883,534305,0
2013-02-28,93.892,94.005,93.153,93.153,730566,0
2013-03-01,92.937,93.713,92.011,92.746,712271,0
2013-03-04,92.801,93.61,92.505,93.47,491957,0
2013-03-05,93.836,94.778,93.329,94.739,487393,0
2013-03-06,94.739,94.739,93.873,94.478,349466,0
2013-03-07,94.58,95.12,93.713,93.985,792757,0
2013-03-08,94.561,94.6,93.179,93.301,356803,0
2013-03-11,93.386,93.386,92.737,93.143,405561,0
2013-03-12,93.116,93.266,92.458,92.709,408143,0
2013-03-13,92.709,93.236,92.412,92.671,370026,0
2013-03-14,92.737,92.957,92.606,92.709,501475,0
2013-03-15,92.709,92.976,92.287,92.947,516278,0
2013-03-18,92.277,92.746,91.964,92.737,505005,0
2013-03-19,92.671,93.282,92.338,93.236,521826,0
2013-03-20,93.666,93.666,93.049,93.536,326772,0
2013-03-21,93.097,93.901,93.097,93.31,306983,0
2013-03-22,93.61,94.136,93.545,94.136,332747,0
2013-03-25,94.212,94.553,93.789,94.005,418553,0
2013-03-26,94.136,94.448,93.741,94.297,325311,0
2013-03-27,93.431,95.044,93.431,94.684,418791,0
2013-03-28,94.448,95.475,94.363,95.427,465029,0
2013-04-01,95.484,95.962,94.911,95.962,309823,0
2013-04-02,95.992,96.491,95.215,95.542,373517,0
2013-04-03,96.125,96.125,94.978,95.913,515754,0
2013-04-04,95.829,97.023,95.829,96.927,292990,0
2013-04-05,96.435,97.704,95.868,97.664,431938,0
2013-04-08,97.587,98.721,97.244,98.687,387186,0
2013-04-09,98.92,99.416,97.851,98.771,368334,0
2013-04-10,99.138,99.72,98.771,99.53,290583,0
2013-04-11,99.465,100.37,99.297,99.75,281450,0
2013-04-12,99.54,100.43,99.346,100.43,270406,0
2013-04-15,99.92,100.15,98.087,98.283,370390,0
2013-04-16,98.677,99.65,97.821,98.751,503414,0
2013-04-17,98.126,98.215,97.083,97.859,418480,0
2013-04-18,98.027,98.471,97.293,98.037,265303,0
2013-04-19,98.85,100.28,97.851,100.13,438156,0
2013-04-22,100.27,100.44,98.989,100.17,316090,0
2013-04-23,100.57,101.08,100.21,100.62,278143,0
2013-04-24,100.66,101.36,100.07,100.65,228809,0
2013-04-25,100.75,101.89,99.77,101.19,310826,0
2013-04-26,100.97,101.34,100.57,100.94,355781,0
2013-04-29,101.32,101.93,100.6,101.82,227711,0
2013-04-30,101.8,103.5,101.36,103.36,521147,0
2013-05-01,102.63,103.44,101.99,102.25,357032,0
2013-05-02,102.4,103.64,101.92,103.03,492076,0
2013-05-03,104.3,104.32,103.19,103.66,307762,0
2013-05-06,103.55,104.69,103.23,103.59,274285,0
2013-05-07,103.54,104.06,102.82,103.01,358216,0
2013-05-08,103,103.41,102.25,103.08,395591,0
2013-05-09,103.29,103.29,102.29,102.46,274347,0
2013-05-10,102.58,102.93,102.32,102.81,182654,0
2013-05-13,102.82,103.44,102.49,103.44,320417,0
2013-05-14,103.25,104.26,102.94,103.07,371988,0
2013-05-15,103.17,104.19,102.76,104.17,543966,0
2013-05-16,104.27,104.4,102.62,102.92,259620,0
2013-05-17,103.36,103.59,102.65,103.19,381635,0
2013-05-20,102.97,103.4,102.91,103.13,289511,0
2013-05-21,103.41,104.15,103.32,103.7,318408,0
2013-05-22,103.69,104.25,100.45,100.8,499914,0
2013-05-23,99.6,99.64,98.215,98.569,627703,0
2013-05-24,98.391,100.36,97.811,100.1,491883,0
2013-05-28,100.74,101.11,98.441,99.317,475570,0
2013-05-29,98.549,98.95,96.058,97.352,489860,0
2013-05-30,97.527,98.116,96.329,96.367,464168,0
2013-05-31,96.319,97.176,95.12,95.168,605465,0
2013-06-03,95.282,96.203,94.165,95.61,408760,0
2013-06-04,95.81,95.81,94.428,94.448,489335,0
2013-06-05,94.428,94.739,93.405,93.686,326941,0
2013-06-06,93.517,95.044,92.782,95.015,566662,0
2013-06-07,95.196,95.225,93.591,94.854,731815,0
2013-06-10,94.921,95.082,94.015,94.232,338647,0
2013-06-11,92.681,94.136,92.347,93.367,539285,0
2013-06-12,93.507,93.846,91.214,91.396,669346,0
2013-06-13,91.129,93.441,91.129,93.134,630960,0
2013-06-14,93.357,94.694,92.994,93.441,501467,0
2013-06-17,94.051,94.363,92.44,92.994,501557,0
2013-06-18,92.947,93.386,92.158,92.597,487594,0
2013-06-19,92.305,93.012,89.035,89.62,398740,0
2013-06-20,88.501,88.714,85.211,85.566,530875,0
2013-06-21,86.109,87.3,84.349,86.474,801245,0
2013-06-24,85.522,87.602,83.913,85.985,474390,0
2013-06-25,86.527,88.242,85.548,87.665,623126,0
2013-06-26,88.349,89.196,88.174,88.626,554584,0
2013-06-27,89.346,91.945,89.283,91.697,542946,0
2013-06-28,91.807,92.635,90.81,92.214,1008529,0
2013-07-01,92.597,92.957,90.413,91.147,496847,0
2013-07-02,90.946,93.106,90.946,92.403,494195,0
2013-07-03,91.77,92.287,90.29,90.902,319544,0
2013-07-05,91.551,91.551,88.636,90.784,448526,0
2013-07-08,90.792,91.844,90.682,90.854,356292,0
2013-07-09,91.267,92.14,91.086,92.019,460099,0
2013-07-10,91.862,91.982,90.864,91.551,425481,0
2013-07-11,92.765,93.649,92.589,93.208,438312,0
2013-07-12,92.927,93.798,92.661,93.536,382430,0
2013-07-15,93.143,94.326,92.801,93.967,330165,0
2013-07-16,93.873,94.458,93.676,94.005,441839,0
2013-07-17,94.145,94.675,93.17,93.291,362686,0
2013-07-18,93.581,94.297,93.45,94.116,356807,0
2013-07-19,93.911,94.523,93.732,93.967,863870,0
2013-07-22,94.155,94.487,93.431,94.193,437848,0
2013-07-23,94.354,95.761,93.771,95.571,571549,0
2013-07-24,95.571,95.571,92.403,93.067,446897,0
2013-07-25,92.671,93.864,92.514,93.836,385503,0
2013-07-26,93.507,94.212,92.709,94.126,213612,0
2013-07-29,94.174,94.438,93.563,94.108,381402,0
2013-07-30,94.468,95.302,94.212,94.419,495032,0
2013-07-31,94.523,94.978,93.357,93.686,905048,0
2013-08-01,94.354,95.427,93.62,94.268,826842,0
2013-08-02,94.193,95.532,92.947,93.004,389705,0
2013-08-05,92.606,93.134,92.338,92.967,284901,0
2013-08-06,92.681,93.208,92.166,92.385,910363,0
2013-08-07,92.385,92.616,91.633,92.056,633904,0
2013-08-08,92.486,92.616,91.569,92.25,498027,0
2013-08-09,91.341,93.31,91.129,92.811,672922,0
2013-08-12,92.523,92.644,91.844,92.58,531573,0
2013-08-13,92.066,92.356,90.999,91.964,631249,0
2013-08-14,91.743,92.328,91.368,92.001,488507,0
2013-08-15,90.819,91.102,89.478,91.038,472707,0
2013-08-16,90.7,90.7,88.759,88.921,531497,0
2013-08-19,88.989,89.214,87.274,87.291,313025,0
2013-08-20,88.039,89.668,87.694,89.267,676071,0
2013-08-21,89.177,89.819,88.031,88.349,402328,0
2013-08-22,88.644,88.714,87.57,88.474,223814,0
2013-08-23,88.866,89.375,88.074,89.231,423831,0
2013-08-26,89.283,89.375,88.261,88.474,263426,0
2013-08-27,88.127,89.054,87.612,88.224,243498,0
2013-08-28,88.413,88.413,87.07,87.522,304228,0
2013-08-29,86.92,88.057,86.848,88.057,224612,0
2013-08-30,88.215,88.474,86.358,86.545,616361,0
2013-09-03,87.13,87.13,85.238,86.261,829702,0
2013-09-04,86.519,87.408,86.045,87.164,479409,0
2013-09-05,87.03,87.847,86.331,86.44,334186,0
2013-09-06,87.103,88.347,86.943,87.586,346045,0
2013-09-09,87.966,88.838,87.542,88.749,436374,0
2013-09-10,88.78,89.218,88.204,88.527,696421,0
2013-09-11,88.59,89.736,87.506,88.989,356881,0
2013-09-12,89.159,89.584,88.395,88.778,346467,0
2013-09-13,88.688,89.649,88.616,89.424,385429,0
2013-09-16,90.102,91.009,89.124,89.452,295009,0
2013-09-17,89.449,90.15,89.191,89.6,287954,0
2013-09-18,89.862,93.507,89.163,93.396,613069,0
2013-09-19,93.827,94.57,93.179,93.553,506238,0
2013-09-20,93.479,93.545,91.909,92.075,605382,0
2013-09-23,91.734,92.765,91.45,91.9,358657,0
2013-09-24,91.827,92.268,91.221,91.424,485760,0
2013-09-25,91.341,92.14,90.536,91.028,439286,0
2013-09-26,91.019,91.927,90.71,91.789,322903,0
2013-09-27,91.468,92.176,91.057,91.651,257736,0
2013-09-30,91.138,92.176,90.527,90.902,399975,0
2013-10-01,91.156,93.864,90.545,92.616,675879,0
2013-10-02,92.204,92.947,91.468,92.746,465172,0
2013-10-03,92.287,92.505,91.185,91.882,631141,0
2013-10-04,91.753,92.523,90.946,91.964,312287,0
2013-10-07,91.46,92.755,91.205,92.412,365474,0
2013-10-08,92.195,92.755,91.302,91.431,353402,0
2013-10-09,91.477,92.066,90.509,90.71,506259,0
2013-10-10,91.102,93.161,91.102,93.143,355087,0
2013-10-11,92.635,93.573,92.14,93.545,319689,0
2013-10-14,93.431,93.873,92.58,93.601,357577,0
2013-10-15,94.515,94.515,93.039,93.199,338699,0
2013-10-16,93.892,95.072,93.657,94.978,290792,0
2013-10-17,94.382,95.933,94.277,95.771,509091,0
2013-10-18,96.097,96.097,94.788,95.466,759519,0
2013-10-21,95.484,95.484,93.967,94.258,398689,0
2013-10-22,94.506,95.532,93.179,95.025,295088,0
2013-10-23,94.854,95.676,94.316,95.282,319334,0
2013-10-24,95.158,95.636,94.713,95.408,210953,0
2013-10-25,95.859,96.3,95.437,96.029,334297,0
2013-10-28,96.193,96.193,94.241,94.854,412528,0
2013-10-29,94.723,95.12,93.911,94.978,359456,0
2013-10-30,94.844,95.254,93.649,94.136,387191,0
2013-10-31,92.947,94.258,92.699,92.83,779326,0
2013-11-01,97.498,100.35,94.704,96.917,787025,0
2013-11-04,96.927,97.859,96.25,96.791,477253,0
2013-11-05,96.117,96.625,95.771,95.933,737849,0
2013-11-06,98.037,98.037,95.562,95.849,321077,0
2013-11-07,95.884,96.509,94.165,94.428,647342,0
2013-11-08,94.126,94.704,91.891,94.116,576746,0
2013-11-11,94.232,94.901,93.62,94.155,293519,0
2013-11-12,94.165,94.165,92.644,93.92,331831,0
2013-11-13,93.639,94.704,92.277,94.656,458644,0
2013-11-14,94.959,96.771,94.882,96.193,435185,0
2013-11-15,95.972,96.695,95.522,96.29,411831,0
2013-11-18,96.529,96.597,95.503,95.59,420195,0
2013-11-19,95.715,95.715,94.543,94.978,407831,0
2013-11-20,94.978,95.933,93.817,94.326,707001,0
2013-11-21,94.656,95.006,93.883,94.968,417906,0
2013-11-22,94.863,94.988,94.126,94.448,234808,0
2013-11-25,94.523,94.619,93.63,93.741,270108,0
2013-11-26,93.573,94.145,93.377,93.545,707733,0
2013-11-27,93.995,94.136,93.049,94.005,300739,0
2013-11-29,94.306,94.316,92.533,92.755,193938,0
2013-12-02,92.505,93.713,91.762,92.421,463229,0
2013-12-03,92.305,93.275,92.094,92.994,410281,0
2013-12-04,93.189,93.405,91.387,92.57,371505,0
2013-12-05,92.305,93.067,91.606,93.004,431964,0
2013-12-06,93.498,93.666,92.719,93.218,357852,0
2013-12-09,92.774,93.301,92.551,93.161,545742,0
2013-12-10,93.179,93.349,92.476,92.937,393743,0
2013-12-11,92.801,92.801,90.346,90.527,516469,0
2013-12-12,90.656,91.45,89.844,89.979,468919,0
2013-12-13,90.437,91.624,89.449,89.871,360413,0
2013-12-16,90.195,90.39,89.827,89.936,442133,0
2013-12-17,90.612,90.836,90.033,90.5,517646,0
2013-12-18,90.5,92.347,89.466,92.019,707536,0
2013-12-19,91.706,91.706,89.772,90.355,528607,0
2013-12-20,90.602,91.396,90.464,91.249,609558,0
2013-12-23,91.661,91.835,90.93,91.147,526407,0
2013-12-24,91.205,91.853,91.102,91.534,237160,0
2013-12-26,91.872,92.403,90.718,91.358,309560,0
2013-12-27,91.312,91.534,90.474,91.121,290389,0
2013-12-30,90.999,91.77,90.93,91.534,306422,0
2013-12-31,91.431,91.835,91.166,91.569,463553,0
2014-01-02,91.543,91.955,90.63,91.112,555770,0
2014-01-03,91.322,92.356,91.176,92.039,414246,0
2014-01-06,93.039,93.536,92.347,93.236,773781,0
2014-01-07,93.31,94.232,91.918,93.883,585848,0
2014-01-08,93.657,93.836,92.166,93.431,509795,0
2014-01-09,93.591,93.62,92.287,93.291,306126,0
2014-01-10,93.61,94.629,93.161,94.61,406298,0
2014-01-13,94.25,94.392,93.63,94.155,841589,0
2014-01-14,94.212,95.168,93.817,94.959,740531,0
2014-01-15,95.696,95.972,94.497,94.553,605127,0
2014-01-16,94.6,95.196,94.25,94.346,581777,0
2014-01-17,94.59,94.648,93.666,93.666,784112,0
2014-01-21,94.287,94.854,94.091,94.759,509655,0
2014-01-22,95.178,96.415,95.178,96.357,754350,0
2014-01-23,95.81,97.293,95.761,97.263,711765,0
2014-01-24,97.013,97.371,96.28,96.685,828089,0
2014-01-27,96.714,97.176,95.512,96.203,616380,0
2014-01-28,96.203,97.811,96.203,97.761,672366,0
2014-01-29,100.62,100.62,96.937,97.644,592310,0
2014-01-30,98.027,98.96,97.634,97.859,591538,0
2014-01-31,97.159,98.979,97.083,98.431,586741,0
2014-02-03,97.998,98.598,95.542,95.893,947515,0
2014-02-04,96.117,98.135,95.618,97.969,794627,0
2014-02-05,98.145,99.87,97.46,99.67,999827,0
2014-02-06,99.74,100.96,99.436,100.86,751017,0
2014-02-07,101,101.95,101,101.7,739341,0
2014-02-10,101.59,102.19,100.99,102.03,530709,0
2014-02-11,101.89,102.62,101.74,102.26,589699,0
2014-02-12,101.24,102.76,98.979,100.3,900784,0
2014-02-13,99.72,100.63,99.52,100.01,671742,0
2014-02-14,100.24,100.76,99.95,100.6,567541,0
2014-02-18,100.77,100.82,99.86,100.7,618208,0
2014-02-19,100.58,101.54,100.24,100.4,633560,0
2014-02-20,100.57,101.34,99.237,99.76,469548,0
2014-02-21,100.09,100.84,99.227,100.74,407176,0
2014-02-24,101.1,101.35,100.19,100.2,483487,0
2014-02-25,100.23,101.2,100.02,100.66,398662,0
2014-02-26,101.08,101.08,100.23,100.46,387671,0
2014-02-27,100.48,101.13,99.71,100.18,263189,0
2014-02-28,99.92,100.98,99.7,100.51,693768,0
2014-03-03,100.24,100.61,99.337,99.95,479490,0
2014-03-04,101.13,101.46,100.78,101.36,501374,0
2014-03-05,101.34,101.77,100.08,100.44,451393,0
2014-03-06,100.41,100.95,99.346,99.95,585859,0
2014-03-07,99.79,100.07,98.999,99.54,568256,0
2014-03-10,99.456,100,98.88,99.426,356387,0
2014-03-11,99.7,100.11,99.465,100.07,472522,0
2014-03-12,99.87,100.97,99.87,100.55,424630,0
2014-03-13,100.57,101.21,99.69,100.25,399715,0
2014-03-14,99.91,100.98,99.91,100.11,223153,0
2014-03-17,100.68,101.07,99.82,99.96,375432,0
2014-03-18,99.88,101.25,99.87,101.19,544190,0
2014-03-19,101.3,102.04,99.307,99.71,568014,0
2014-03-20,99.495,100.99,99.019,100.94,498108,0
2014-03-21,101.81,102.83,101.04,102.68,1170502,0
2014-03-24,103.03,103.38,101.47,102.02,396008,0
2014-03-25,102.34,103.3,101.98,102.93,326004,0
2014-03-26,103.08,103.15,101.87,102.33,383269,0
2014-03-27,102.03,103.31,101.69,103,306074,0
2014-03-28,103.37,104.15,103.01,103.24,455245,0
2014-03-31,103.73,104.53,102.48,104.3,601748,0
2014-04-01,104.51,105.12,103.47,105.12,712997,0
2014-04-02,104.89,105.01,104.14,104.3,704767,0
2014-04-03,104.14,104.27,103.28,103.51,811205,0
2014-04-04,104,104.62,103.38,103.67,444803,0
2014-04-07,103.77,104.7,103.53,103.77,463605,0
2014-04-08,103.92,104.31,103.3,104.25,370366,0
2014-04-09,104.19,104.27,103.15,103.46,392658,0
2014-04-10,103.34,103.91,102.3,102.37,474926,0
2014-04-11,102,102.69,101.47,101.9,638280,0
2014-04-14,102.64,103.38,102.09,103.3,414772,0
2014-04-15,103.24,104.22,103.18,104.19,542666,0
2014-04-16,104.26,105.62,103.76,105.58,572102,0
2014-04-17,104.94,105.05,103.99,104.84,1212324,0
2014-04-21,104.77,105.24,104.27,105.18,365739,0
2014-04-22,105.11,105.67,104.16,105.48,376044,0
2014-04-23,105.61,105.93,104.79,105.06,528710,0
2014-04-24,105.17,106.05,104.88,106.03,266788,0
2014-04-25,105.94,106.2,105.33,105.4,387368,0
2014-04-28,105.75,106.73,105.28,106.72,366801,0
2014-04-29,106.9,107.35,105.87,106.13,333196,0
2014-04-30,106.05,106.91,105.77,106.87,296314,0
2014-05-01,107.17,107.76,105.7,107.61,410748,0
2014-05-02,107.23,108.27,106.81,107.37,196409,0
2014-05-05,106.95,108.09,106.42,107.55,296879,0
2014-05-06,107.15,107.97,106.83,107.62,376358,0
2014-05-07,108.13,109.02,107.84,108.84,421976,0
2014-05-08,108.89,109.69,108.59,108.79,331964,0
2014-05-09,108.88,108.88,106.48,108.02,497574,0
2014-05-12,108.2,108.75,107.57,107.98,389988,0
2014-05-13,107.97,108.85,106.94,107.27,321449,0
2014-05-14,107.48,107.9,106.84,107.65,440155,0
2014-05-15,107.49,107.9,106.75,107.63,456136,0
2014-05-16,107.45,109.13,107.09,109.1,459955,0
2014-05-19,108.88,109.33,108.18,108.55,426087,0
2014-05-20,108.3,109.02,107.73,108.21,575941,0
2014-05-21,108.55,108.84,107.54,108.12,396023,0
2014-05-22,107.99,108.52,107.74,108.2,390955,0
2014-05-23,108.03,108.93,108.03,108.7,395219,0
2014-05-27,109.08,109.44,108.75,109.33,320448,0
2014-05-28,109.1,109.12,108.06,108.21,535877,0
2014-05-29,108.42,108.64,107.87,108.21,413304,0
2014-05-30,108.36,109.21,108.12,108.66,619234,0
2014-06-02,109.05,110.01,108.72,109.88,318481,0
2014-06-03,109.51,110.19,109.41,109.78,152641,0
2014-06-04,109.57,110.67,109.46,110.4,320504,0
2014-06-05,110.48,112.03,110.2,111.94,406483,0
2014-06-06,112.19,112.19,111.01,111.24,302446,0
2014-06-09,110.58,111.22,108.92,109.34,361073,0
2014-06-10,108.97,109.75,107.81,108.55,428470,0
2014-06-11,108.53,108.78,107.45,108.43,261554,0
2014-06-12,108.2,108.6,107.47,108.31,254177,0
2014-06-13,108.31,108.89,107.73,108.85,260713,0
2014-06-16,108.82,109.4,107.66,107.74,347435,0
2014-06-17,107.73,109.08,107.52,108.2,547739,0
2014-06-18,108.18,109.27,107.95,109.02,358859,0
2014-06-19,108.94,110.12,108.06,110.08,313803,0
2014-06-20,110.44,110.7,109.24,110.44,503800,0
2014-06-23,110.32,111.3,109.73,109.81,330325,0
2014-06-24,109.84,110.3,109.25,109.62,418298,0
2014-06-25,109.7,110.48,109.3,110.18,419275,0
2014-06-26,110.32,110.41,109.17,109.49,290948,0
2014-06-27,109.49,111.08,109.37,111.07,519903,0
2014-06-30,111.12,111.59,109.85,110.67,453208,0
2014-07-01,110.95,111.77,110.09,111.55,601734,0
2014-07-02,111.33,111.55,110.23,111.39,461959,0
2014-07-03,111.33,111.46,110.64,111.1,308633,0
2014-07-07,110.71,111.55,110.71,111.23,250513,0
2014-07-08,111.23,112.43,110.73,112.39,337093,0
2014-07-09,112.34,112.45,111.31,112.42,275746,0
2014-07-10,112.2,113.25,112.13,112.59,305552,0
2014-07-11,112.49,113.19,112.31,112.62,224205,0
2014-07-14,112.78,113.01,112.24,112.9,228380,0
2014-07-15,113.03,113.25,112.26,112.72,266545,0
2014-07-16,113.09,113.69,112.05,112.65,402265,0
2014-07-17,112.53,112.78,112,112.34,414113,0
2014-07-18,112.38,113.84,112.38,113.69,370072,0
2014-07-21,113.25,113.61,112.83,113.37,238030,0
2014-07-22,113.75,114.21,113.52,113.79,244841,0
2014-07-23,113.69,114.2,113.51,114.06,169735,0
2014-07-24,114.03,114.36,113.28,113.86,276454,0
2014-07-25,113.59,114.02,112.56,112.81,288496,0
2014-07-28,112.88,114.13,112.34,113.63,181294,0
2014-07-29,113.69,113.69,112.81,112.85,308119,0
2014-07-30,112.98,113.32,112.3,112.88,329775,0
2014-07-31,111.65,112.79,111.65,111.74,618200,0
2014-08-01,111.64,112.33,111.1,111.86,688172,0
2014-08-04,111.86,112.63,111.62,112.38,449369,0
2014-08-05,111.89,112.53,111.12,111.29,345726,0
2014-08-06,111.09,111.41,110.81,110.88,183923,0
2014-08-07,110.88,111.51,110.7,111.13,272171,0
2014-08-08,112.25,112.6,110.35,111.38,393642,0
2014-08-11,111.73,112.97,111.53,112.75,237759,0
2014-08-12,112.65,113,112.12,112.41,249787,0
2014-08-13,112.81,113.89,112.54,113.78,337985,0
2014-08-14,113.77,114.21,112.81,113.29,272377,0
2014-08-15,113.34,114.21,112.74,113.2,276868,0
2014-08-18,113.25,113.82,112.68,113.79,331735,0
2014-08-19,114.03,114.56,113.39,114.51,402299,0
2014-08-20,114.38,115.28,113.68,115.13,273942,0
2014-08-21,115.32,115.69,114.67,114.9,244809,0
2014-08-22,114.63,115.58,113.86,114.06,421924,0
2014-08-25,114.31,114.66,113.21,113.55,185400,0
2014-08-26,113.78,114.34,113.47,113.9,211193,0
2014-08-27,114.16,114.16,113.49,114,176386,0
2014-08-28,113.57,114.1,113.46,113.72,142993,0
2014-08-29,113.86,114.32,113.57,114.2,195700,0
2014-09-02,114.11,114.7,113.64,114,686242,0
2014-09-03,114.38,114.63,113.51,114.5,464527,0
2014-09-04,114.41,115.39,114.17,114.58,383168,0
2014-09-05,114.32,115.33,114.26,115.05,482738,0
2014-09-08,114.87,115.16,114.31,115,334452,0
2014-09-09,114.77,114.89,114.3,114.61,263968,0
2014-09-10,114.09,114.21,112.88,113.05,350887,0
2014-09-11,112.74,113.54,112.58,113.17,227313,0
2014-09-12,112.8,112.8,109.05,109.64,391061,0
2014-09-15,109.97,110.46,109.25,109.45,255404,0
2014-09-16,109.55,110.9,108.95,110.36,598429,0
2014-09-17,110.74,111.68,110.31,110.94,568367,0
2014-09-18,111.01,111.27,109.78,109.79,259395,0
2014-09-19,109.87,110.61,109.69,110.03,576023,0
2014-09-22,109.43,110.23,109.12,109.57,424748,0
2014-09-23,109.42,110.01,108.9,108.94,428005,0
2014-09-24,109.18,109.86,108.13,108.3,356595,0
2014-09-25,108.29,108.7,107.39,107.98,310681,0
2014-09-26,107.88,109.46,107.51,109.3,323359,0
2014-09-29,108.44,109.39,108.1,109.34,376779,0
2014-09-30,109.73,109.86,108.41,109.22,546131,0
2014-10-01,109.2,110.15,108.78,109.44,750162,0
2014-10-02,109.6,109.95,108.36,109.32,373685,0
2014-10-03,109.64,110.31,108.89,109.94,342367,0
2014-10-06,109.86,110.78,109.72,110.42,265602,0
2014-10-07,109.81,110.27,108.96,109.04,359181,0
2014-10-08,108.67,111.49,108.63,111.47,310452,0
2014-10-09,111.46,112.91,111.46,111.94,395604,0
2014-10-10,112.33,113.32,111.46,111.48,346431,0
2014-10-13,111.5,112.26,110.78,110.93,464397,0
2014-10-14,111.55,113.23,110.8,112.88,494290,0
2014-10-15,112.16,114.06,111.44,112.97,631730,0
2014-10-16,112.05,112.94,110.78,112.62,548533,0
2014-10-17,113.56,113.56,111.32,112.6,649381,0
2014-10-20,112.48,113.96,112.45,113.92,278373,0
2014-10-21,113.95,115.6,113.76,115.59,318970,0
2014-10-22,115.72,117.17,115.25,116.6,370699,0
2014-10-23,116.96,117.8,116.61,117.72,414004,0
2014-10-24,117.53,118.2,117.28,117.98,261916,0
2014-10-27,117.96,119.22,117.87,119.07,398447,0
2014-10-28,119.09,119.94,118.65,119.94,271010,0
2014-10-29,119.69,120.35,118.97,120.29,343638,0
2014-10-30,119.55,120.84,119.3,120.84,318436,0
2014-10-31,123.09,123.14,120.05,121.5,539917,0
2014-11-03,122.21,124.77,122.01,124.73,545733,0
2014-11-04,124.29,125.35,123.94,125.29,320646,0
2014-11-05,125.4,125.85,123.68,124.38,391318,0
2014-11-06,124.62,125.22,123.51,123.69,401023,0
2014-11-07,123.7,123.98,122.44,122.53,801705,0
2014-11-10,122.51,124.29,122.28,124.21,438116,0
2014-11-11,124.41,124.48,123.17,123.22,364000,0
2014-11-12,123.12,123.42,121.07,121.21,641102,0
2014-11-13,121.6,122.55,121.24,121.83,465847,0
2014-11-14,121.89,122.4,120.58,120.96,254728,0
2014-11-17,120.86,121.96,120.53,121.34,300025,0
2014-11-18,121.69,122.25,121.26,121.79,365843,0
2014-11-19,121.65,122.08,120.41,120.53,464051,0
2014-11-20,120.7,120.7,119.43,120.15,384378,0
2014-11-21,120.43,121.16,120.26,120.45,488788,0
2014-11-24,120.46,121.84,120.46,120.81,458529,0
2014-11-25,120.61,121.04,120.46,120.55,552555,0
2014-11-26,120.83,122.62,120.49,122.57,423192,0
2014-11-28,122.85,124.36,122.06,122.3,237331,0
2014-12-01,122.4,122.83,121.5,121.64,449460,0
2014-12-02,121.34,122.25,120.57,122.17,285688,0
2014-12-03,122.17,122.78,121.78,122.32,307309,0
2014-12-04,121.96,122.68,121.6,122.44,389324,0
2014-12-05,122.24,122.24,120.95,122.04,261943,0
2014-12-08,121.67,123.57,121.67,122.72,310544,0
2014-12-09,121.67,123.07,121.67,122.69,325956,0
2014-12-10,122.41,123.05,121.54,122.2,244563,0
2014-12-11,122.87,122.89,121.8,122.11,286051,0
2014-12-12,121.68,122.8,120.97,121.04,291328,0
2014-12-15,120.93,121.92,119.39,119.55,435096,0
2014-12-16,119.22,120.16,118.08,119.06,496479,0
2014-12-17,120.35,122.49,118.67,122.45,413825,0
2014-12-18,122.9,124.67,122.68,124.63,450061,0
2014-12-19,124.64,125.04,123.15,123.61,878075,0
2014-12-22,124.03,126.36,123.85,126.23,251445,0
2014-12-23,126.23,126.76,125.27,125.75,238563,0
2014-12-24,125.76,127.05,125.28,125.62,96792,0
2014-12-26,125.57,126.37,125.57,125.8,113560,0
2014-12-29,125.89,126.72,125.83,126.45,301863,0
2014-12-30,126.65,127.41,126.19,126.48,201571,0
2014-12-31,126.94,127.81,123.63,123.83,335492,0
2015-01-02,124.7,125.98,123.74,125.92,270144,0
2015-01-05,125.48,127.68,125.26,127.63,539161,0
2015-01-06,128.28,129.47,127.82,129.3,606861,0
2015-01-07,129.73,132.2,128.18,132.02,374599,0
2015-01-08,132.26,132.62,130.91,131.44,451961,0
2015-01-09,131.45,132.41,130.34,131.56,334494,0
2015-01-12,131.7,132.94,131.7,132.35,286810,0
2015-01-13,132.67,133.31,131.02,131.63,380750,0
2015-01-14,130.97,133.12,130.6,132.76,425690,0
2015-01-15,132.77,133.52,132.14,132.65,262721,0
2015-01-16,132.66,134.06,131.97,133.84,318255,0
2015-01-20,133.88,134.39,132.21,132.8,305515,0
2015-01-21,132.55,132.99,131.38,132.77,229985,0
2015-01-22,133.2,135.44,132.95,135.16,333462,0
2015-01-23,135.71,136.1,134.26,134.58,197074,0
2015-01-26,134.23,137.2,133.31,137.19,352688,0
2015-01-27,136.74,137.74,135.93,136.59,278067,0
2015-01-28,137.25,137.6,136.08,136.15,284428,0
2015-01-29,136.14,136.94,135.1,136.74,256696,0
2015-01-30,136.13,136.52,133.25,133.38,1044483,0
2015-02-02,133.83,133.9,130.83,133.47,430516,0
2015-02-03,133.47,135.08,132.45,135.02,244222,0
2015-02-04,134.61,135,133.76,134.25,286296,0
2015-02-05,135.27,136.52,134.32,136.43,214271,0
2015-02-06,136.36,136.43,131.09,132.02,481040,0
2015-02-09,132.25,132.84,131.04,131.2,178660,0
2015-02-10,131.75,132.17,130.05,132.08,276890,0
2015-02-11,133.19,133.88,130.3,131.96,259174,0
2015-02-12,132.46,134.11,131.5,134.08,325511,0
2015-02-13,133.77,133.99,132.58,133.57,381766,0
2015-02-17,132.88,134.99,132.88,133.2,401955,0
2015-02-18,133.06,134.51,131.87,134.36,360928,0
2015-02-19,133.82,134.05,131.64,131.95,367366,0
2015-02-20,131.39,134.04,130.94,133.84,286946,0
2015-02-23,133.97,135.01,133.2,134.92,307997,0
2015-02-24,133.89,134,132.07,132.67,435217,0
2015-02-25,132.54,133.72,131.72,132.24,308184,0
2015-02-26,132.4,132.72,130.35,130.41,261353,0
2015-02-27,130.73,132.25,129.62,131.75,407377,0
2015-03-02,132.01,134.07,131.42,132.37,409167,0
2015-03-03,132.13,132.67,130.55,131.44,265809,0
2015-03-04,131.66,131.98,130.3,130.72,265268,0
2015-03-05,131.62,132.77,130.46,131.6,284886,0
2015-03-06,130.07,130.07,126.72,127.2,369502,0
2015-03-09,127.93,129.02,127.8,128.69,325524,0
2015-03-10,128.24,128.76,127.7,128.04,373381,0
2015-03-11,128.42,130.09,127.94,129.61,432340,0
2015-03-12,129.83,131.7,129.76,130.93,348265,0
2015-03-13,130.72,131.64,129.78,131.47,366805,0
2015-03-16,132.24,134.19,131.74,133.14,536034,0
2015-03-17,132.93,134.07,132.4,133.31,407765,0
2015-03-18,133.33,137.43,132.65,136.92,475259,0
2015-03-19,136.31,138.13,136.07,136.63,436046,0
2015-03-20,136.91,139.63,136.78,139.49,642787,0
2015-03-23,139.37,141.05,138.81,140.27,564396,0
2015-03-24,140.19,140.26,138.84,138.95,435296,0
2015-03-25,139.09,139.57,135.89,136.04,373263,0
2015-03-26,135.9,136.27,134.72,135.27,368764,0
2015-03-27,135.22,136.33,135.19,135.95,259161,0
2015-03-30,136.23,139,135.97,138.95,417511,0
2015-03-31,138.81,139.35,136.83,137.41,650171,0
2015-04-01,136.73,137.67,135.24,136.66,426510,0
2015-04-02,136.44,139.09,136.44,138.57,299232,0
2015-04-06,138.42,140.46,138.41,139.25,409903,0
2015-04-07,139.11,139.11,136.36,136.41,356054,0
2015-04-08,136.52,137.27,136.48,136.98,262378,0
2015-04-09,136.64,136.64,133.05,133.32,412319,0
2015-04-10,134.54,135.39,132.55,132.92,425440,0
2015-04-13,133.22,133.34,131.62,131.62,324518,0
2015-04-14,132.27,132.98,131.72,131.81,358370,0
2015-04-15,131.92,132.35,129.99,130.11,338257,0
2015-04-16,129.76,130.94,129.15,129.98,381111,0
2015-04-17,129.57,130.32,128.17,129.77,397798,0
2015-04-20,130.46,130.8,129.56,130.24,310667,0
2015-04-21,130.99,131.81,130.07,130.87,291443,0
2015-04-22,130.84,132.05,130.62,131.11,221774,0
2015-04-23,130.7,131.6,130.43,130.93,244808,0
2015-04-24,131.36,132.02,130.32,131.08,250113,0
2015-04-27,131.1,132.07,130.7,131.1,451475,0
2015-04-28,130.86,130.93,129.75,129.98,260448,0
2015-04-29,128.68,129.59,127.11,127.57,313053,0
2015-04-30,127.23,127.74,123.83,124.76,708815,0
2015-05-01,125.26,126.96,124.74,126.05,308768,0
2015-05-04,127.11,127.5,125.68,125.98,287554,0
2015-05-05,125.61,125.85,123.4,123.68,413546,0
2015-05-06,123.66,124.34,122.27,123.09,306580,0
2015-05-07,123.28,125.46,122.81,125.09,342232,0
2015-05-08,126.35,127.25,124.89,125.1,427153,0
2015-05-11,124.83,125.81,122.91,123.47,328480,0
2015-05-12,122.45,124.57,121.47,124.2,256372,0
2015-05-13,125.11,125.86,121.88,122.26,573823,0
2015-05-14,122.51,125.87,122.51,125.83,383546,0
2015-05-15,126.24,127.62,125.8,127.46,394878,0
2015-05-18,126.7,127.93,126.27,127.49,402645,0
2015-05-19,127.47,127.88,126.83,127.42,269095,0
2015-05-20,127.64,128.26,126.76,126.8,324624,0
2015-05-21,126.82,127.13,125.37,126.02,246949,0
2015-05-22,125.54,127.25,125.45,126.2,170453,0
2015-05-26,125.51,126.34,124.89,125.59,475874,0
2015-05-27,125.53,126.84,125.17,126.55,266984,0
2015-05-28,126.12,127.18,125.7,126.63,364324,0
2015-05-29,126.94,126.94,125.17,125.52,848413,0
2015-06-01,125.54,127.77,125.09,127.36,691296,0
2015-06-02,126.87,126.92,125,125.39,313057,0
2015-06-03,125.39,125.71,122.8,123.2,533540,0
2015-06-04,123.01,123.56,122.34,122.67,367906,0
2015-06-05,121.18,122.5,120.53,121.7,376584,0
2015-06-08,122.05,122.81,120.88,122.21,260020,0
2015-06-09,122.05,122.71,120.66,120.8,313522,0
2015-06-10,120.82,122.63,120.23,121.59,283949,0
2015-06-11,122,123.13,121.92,122.64,910272,0
2015-06-12,122.6,123.09,121.9,122.72,287342,0
2015-06-15,122.41,122.94,121.78,122.56,365763,0
2015-06-16,122.42,123.96,122.16,123.84,445045,0
2015-06-17,124.21,125.45,123.01,125.13,485114,0
2015-06-18,125.57,127.63,125.13,127.08,395218,0
2015-06-19,126.64,126.83,124.22,125.69,614804,0
2015-06-22,125.76,126.48,124.63,124.7,596817,0
2015-06-23,125.71,125.71,123.34,123.65,338350,0
2015-06-24,123.84,125.1,122.84,122.94,287816,0
2015-06-25,122.77,124.49,121.35,121.57,285156,0
2015-06-26,121.67,123.06,120.31,122.6,678350,0
2015-06-29,122.41,123.62,119.98,120.1,271958,0
2015-06-30,120.72,121.62,119.77,120.34,452952,0
2015-07-01,120.7,122.59,120.02,122.56,388616,0
2015-07-02,124.05,125.15,122.76,123.05,270466,0
2015-07-06,122.45,124.72,121.51,124.55,427787,0
2015-07-07,124.95,126.67,124.51,126.16,362432,0
2015-07-08,125.55,126.54,124.92,126.34,292288,0
2015-07-09,126.77,127.08,124.95,125.3,256522,0
2015-07-10,125.94,127.42,125.45,125.94,398836,0
2015-07-13,126.91,127.81,125.63,126.38,183504,0
2015-07-14,126.59,127.23,125.85,126.12,296354,0
2015-07-15,125.81,127.38,124.94,126.45,513344,0
2015-07-16,126.72,128.71,126.72,128.29,250243,0
2015-07-17,128.44,128.53,127.05,127.66,333587,0
2015-07-20,127.44,128.14,126.34,128.06,264824,0
2015-07-21,128.1,128.71,126.92,127.06,295587,0
2015-07-22,127.43,127.97,127.1,127.35,304314,0
2015-07-23,127.39,127.66,125.15,125.75,355515,0
2015-07-24,125.67,127.04,125.15,126.34,290266,0
2015-07-27,126.72,127.54,125.24,125.91,392235,0
2015-07-28,126.02,127.2,125.51,126.82,250351,0
2015-07-29,126.78,128.3,125.88,128.16,275897,0
2015-07-30,127.39,128.42,127.28,128.3,294736,0
2015-07-31,129.31,130.45,128.44,128.52,545617,0
2015-08-03,128.55,130.65,128.46,130.63,335618,0
2015-08-04,130.9,130.97,128.87,129.08,222674,0
2015-08-05,129.39,130.57,127.68,127.94,436727,0
2015-08-06,128.7,129.99,126.01,127.54,527307,0
2015-08-07,127.46,128.58,126.39,128.35,317726,0
2015-08-10,128.87,129.58,126.25,126.65,423104,0
2015-08-11,126.65,127.99,126.33,127.15,557055,0
2015-08-12,126.89,127.96,126.23,127.79,430554,0
2015-08-13,127.51,128.89,125.73,128.3,222036,0
2015-08-14,127.84,128.76,126.41,128.71,231721,0
2015-08-17,128.74,129.85,127.76,129.81,332948,0
2015-08-18,129.65,130.14,128.93,129.57,334120,0
2015-08-19,128.71,129.6,128.26,128.46,344869,0
2015-08-20,128.43,129,127.07,127.59,383083,0
2015-08-21,126.69,127.83,125.81,125.88,457380,0
2015-08-24,122.15,124.09,119.67,119.87,510617,0
2015-08-25,122.43,122.48,117.33,117.42,627152,0
2015-08-26,119.52,123.02,118.4,122.51,772017,0
2015-08-27,123.47,126.55,122.94,125.14,680904,0
2015-08-28,124.94,125.26,123.79,124.66,402347,0
2015-08-31,124.46,124.58,121.11,121.28,550194,0
2015-09-01,119.37,121.02,117.96,118.82,362005,0
2015-09-02,119.72,120.84,118.86,119.95,295376,0
2015-09-03,120.84,121.62,120.16,120.54,309211,0
2015-09-04,119.81,120.09,117.53,118.64,364881,0
2015-09-08,120.1,120.71,119.07,120.4,249179,0
2015-09-09,121.48,121.93,118.4,118.64,265146,0
2015-09-10,117.83,120.43,117.83,119.06,389154,0
2015-09-11,118.93,121.69,118.91,121.53,313682,0
2015-09-14,121.87,122.06,121.09,121.73,336993,0
2015-09-15,122.13,123.9,121.14,123.83,553493,0
2015-09-16,123.67,126.05,123.55,125.78,510598,0
2015-09-17,125.51,128.64,124.76,126.47,385579,0
2015-09-18,125.29,128.88,125.29,127.49,650571,0
2015-09-21,127.49,129.65,127.25,128.75,367619,0
2015-09-22,127.58,128.6,126.35,126.56,433573,0
2015-09-23,126.63,127.96,125.98,127.09,358577,0
2015-09-24,127.06,128.55,125.25,126.4,607678,0
2015-09-25,126.89,128.28,126.04,127.5,443085,0
2015-09-28,127.06,127.44,125.74,126.32,672158,0
2015-09-29,126.54,127.99,125.54,127.9,700142,0
2015-09-30,128.67,129.39,127.86,129.08,689152,0
2015-10-01,129.41,129.82,126.75,128.29,723822,0
2015-10-02,127.54,130.12,127.08,130.12,495301,0
2015-10-05,131.06,132.18,130.48,132.08,374095,0
2015-10-06,132.03,132.47,130.81,131.15,442135,0
2015-10-07,131.3,133.8,131.07,133.65,501537,0
2015-10-08,133.88,135.68,132.8,135.12,484520,0
2015-10-09,134.78,135.89,133.5,134.36,391296,0
2015-10-12,133.54,135.24,132.62,134.38,382036,0
2015-10-13,133.82,134.53,133.24,133.8,630594,0
2015-10-14,133.97,134.14,131.72,132.02,382734,0
2015-10-15,132.17,134.43,131.83,133.92,386009,0
2015-10-16,133.93,136.02,133.92,135.77,442557,0
2015-10-19,135.26,137.47,135.26,137.44,328816,0
2015-10-20,136.89,137.59,136.3,137.05,259536,0
2015-10-21,137.69,137.74,134.44,135.77,1085307,0
2015-10-22,135.79,136.96,135.38,136.57,495301,0
2015-10-23,136.03,136.35,134.37,135.29,436639,0
2015-10-26,135.36,135.88,134.44,135.49,399855,0
2015-10-27,135.1,136.1,134.52,135.38,476487,0
2015-10-28,135.67,136.5,133.62,136.26,528278,0
2015-10-29,135.4,136.21,134.72,135.84,234332,0
2015-10-30,136.11,136.61,135.08,135.75,837339,0
2015-11-02,135.73,139.46,135.16,139.46,558618,0
2015-11-03,138.88,138.88,137.3,137.68,375016,0
2015-11-04,137.86,138.23,136.79,137.4,296180,0
2015-11-05,133.3,140.94,133.3,140.32,684605,0
2015-11-06,139.12,140.01,135.75,136.38,835225,0
2015-11-09,135.96,137.07,133.45,135.11,439922,0
2015-11-10,135.23,136.84,135.23,136.52,272806,0
2015-11-11,136.68,137.93,135.9,137.39,326607,0
2015-11-12,137.08,137.92,135.41,135.42,288343,0
2015-11-13,135.88,136.33,133.88,134.27,333794,0
2015-11-16,134.02,135.88,133.56,135.77,240251,0
2015-11-17,135.42,138.09,135.42,136.85,212560,0
2015-11-18,137.05,138.56,135.87,138.48,261919,0
2015-11-19,138.41,139.65,138.03,138.74,239089,0
2015-11-20,139.15,140.31,138.7,139.3,355462,0
2015-11-23,139.08,140.29,138.83,139.17,144068,0
2015-11-24,138.22,138.59,136.56,137.95,281473,0
2015-11-25,138.1,138.82,137.07,138.14,294475,0
2015-11-27,137.88,140.13,137.88,139.93,156539,0
2015-11-30,140.39,140.62,138.02,138.63,359902,0
2015-12-01,139.32,139.84,138.94,139.69,284265,0
2015-12-02,138.94,139.53,136.01,136.26,305160,0
2015-12-03,136.2,136.43,133.73,133.96,253537,0
2015-12-04,134.57,137.43,134.41,136.92,228521,0
2015-12-07,136.64,137.72,135.49,136.52,221120,0
2015-12-08,136.64,137.34,135.77,136.88,198757,0
2015-12-09,136.19,137.59,135.44,136.46,267733,0
2015-12-10,136.47,137.19,134.04,134.04,304622,0
2015-12-11,132.72,134.83,132.57,134.6,364235,0
2015-12-14,134.41,136.45,133.5,136.42,423922,0
2015-12-15,136.87,138.74,136.87,138.12,443509,0
2015-12-16,138.69,141.08,138.2,140.63,261391,0
2015-12-17,140.71,141.25,139.46,140.45,319525,0
2015-12-18,140.38,140.77,139.05,139.3,955720,0
2015-12-21,141.11,141.43,139.05,139.89,416132,0
2015-12-22,140.26,141.29,139.7,139.78,268234,0
2015-12-23,140.12,140.34,138.76,139.7,415604,0
2015-12-24,139.55,140.32,139,139.78,123002,0
2015-12-28,139.69,141.57,139.15,141.57,234505,0
2015-12-29,141.91,142.43,141.2,141.88,222494,0
2015-12-30,141.88,142.37,140.92,141.03,278968,0
2015-12-31,140.94,141.64,139.05,139.08,385150,0
2016-01-04,138.2,138.64,136.58,137.91,465801,0
2016-01-05,138.17,140,137.24,139.52,517305,0
2016-01-06,139.23,140.47,139,140.36,287576,0
2016-01-07,138.32,139.53,137.99,138.07,332543,0
2016-01-08,138.74,139.36,137.68,138.3,527914,0
2016-01-11,138.86,140.07,138.32,139.22,352014,0
2016-01-12,140.32,140.32,138.29,139.39,419455,0
2016-01-13,139.61,141.16,138.76,139.77,602529,0
2016-01-14,140.09,141.38,139.51,140.01,396828,0
2016-01-15,139.3,140.4,137.5,139.7,443811,0
2016-01-19,140.2,142.14,140.08,141.23,525807,0
2016-01-20,140.18,140.74,135.03,138.54,482338,0
2016-01-21,139.23,141.04,138.01,138.74,502079,0
2016-01-22,140.4,143.99,139.71,143.08,383670,0
2016-01-25,142.12,143.32,140.05,141.72,954665,0
2016-01-26,141.75,143.28,141.45,142.94,938617,0
2016-01-27,142.85,142.85,140.04,140.99,640428,0
2016-01-28,141.09,142.26,139.48,140.74,674398,0
2016-01-29,141.76,144.71,140.92,143.6,15271351,0
2016-02-01,143.76,145.97,143.06,144.7,1001591,0
2016-02-02,144.81,145.59,141.88,143.2,751748,0
2016-02-03,143.73,145.55,142.79,145.05,652209,0
2016-02-04,144.25,145.49,142.93,144.22,522247,0
2016-02-05,143.47,144.11,142.68,143.49,654795,0
2016-02-08,141.93,142.46,138.05,140.19,512831,0
2016-02-09,139.1,141.33,138.1,139.73,712223,0
2016-02-10,139,141.57,136.81,139.66,729071,0
2016-02-11,137.88,139.19,137.55,137.87,539826,0
2016-02-12,140.05,140.94,136.77,137.94,700106,0
2016-02-16,139.18,141.83,137.95,141.77,612219,0
2016-02-17,142.28,143.33,140.63,141.09,630375,0
2016-02-18,141.23,143.76,139.41,140.93,586401,0
2016-02-19,140.25,141.05,139.34,139.86,1596882,0
2016-02-22,141,142.28,140.3,140.53,418075,0
2016-02-23,140.4,142.71,140.11,140.33,408301,0
2016-02-24,139.38,140.94,139.04,139.65,426057,0
2016-02-25,140.63,143.44,140.63,143.22,966062,0
2016-02-26,143.4,143.4,141.27,141.33,431246,0
2016-02-29,141.55,142.94,140.92,140.96,472258,0
2016-03-01,142.03,144.11,141.86,144.05,325523,0
2016-03-02,141.76,143.25,141.7,143.09,668375,0
2016-03-03,143.33,144.22,141.94,143,585756,0
2016-03-04,142.87,143.4,141.48,142.48,597256,0
2016-03-07,142.09,142.68,141.4,142.06,448002,0
2016-03-08,142.22,143.03,141.54,142.54,461023,0
2016-03-09,143.07,143.77,141.99,142.49,331006,0
2016-03-10,143.11,144.17,141.77,143.17,290966,0
2016-03-11,144.54,145.05,144.03,145.01,305068,0
2016-03-14,144.73,147.56,144.26,145.64,383782,0
2016-03-15,144.77,147.1,144.77,146.57,329733,0
2016-03-16,146.36,149.01,145.24,148.31,444500,0
2016-03-17,148.77,153.06,148.37,152.27,668857,0
2016-03-18,152.46,152.46,148.94,149.04,843277,0
2016-03-21,148.86,149.95,147.54,147.61,399686,0
2016-03-22,147.61,147.79,146.56,147.25,417443,0
2016-03-23,147.24,147.57,145.62,145.72,522497,0
2016-03-24,145.52,146.16,144.88,146.01,529167,0
2016-03-28,146.33,147.03,145.3,146.54,469085,0
2016-03-29,146.99,149.89,146.4,149.63,504960,0
2016-03-30,149.94,150.4,148.88,149.37,286194,0
2016-03-31,149.32,149.68,148.37,149.48,438189,0
2016-04-01,148.86,150.93,148.46,150.48,408129,0
2016-04-04,150.49,151.45,149.65,150.26,353518,0
2016-04-05,149.75,150.37,149.06,149.18,280394,0
2016-04-06,148.9,150.66,148.28,150.53,510850,0
2016-04-07,150.06,150.57,148.61,149.29,357283,0
2016-04-08,149.59,150.7,149.02,149.54,361971,0
2016-04-11,149.67,150.09,148.97,149.34,262850,0
2016-04-12,149.7,150.52,148.26,149.32,285927,0
2016-04-13,149.82,150,147.26,148.18,387587,0
2016-04-14,147.94,148.8,147.54,147.76,214943,0
2016-04-15,147.54,149.22,147.5,148.95,343980,0
2016-04-18,148.68,149.18,147.77,149.18,218931,0
2016-04-19,149.52,149.53,148.67,148.86,352190,0
2016-04-20,148.73,149.35,146.69,146.81,208507,0
2016-04-21,146.42,146.6,142.96,143.46,411331,0
2016-04-22,144.12,145.1,143.05,144.47,329945,0
2016-04-25,143.78,146.18,143.78,145.97,277241,0
2016-04-26,146.58,147.74,145.6,146.99,272445,0
2016-04-27,147.58,148.52,146.5,148.05,384475,0
2016-04-28,146.81,148.2,146.59,147.07,235224,0
2016-04-29,146.24,146.74,144.49,145.67,486994,0
2016-05-02,146.31,148.15,146.02,147.82,226751,0
2016-05-03,147.2,148.51,147.05,148.17,353823,0
2016-05-04,148,150.6,147.13,150.21,398060,0
2016-05-05,149.59,151.35,147.78,150.45,362966,0
2016-05-06,149.05,150.93,148.27,150.93,448833,0
2016-05-09,151.2,152.93,150.79,152.76,549181,0
2016-05-10,153.66,153.72,151.8,152.29,279262,0
2016-05-11,152.19,152.19,147.98,149.02,410420,0
2016-05-12,149.03,150.53,147.63,149.97,327175,0
2016-05-13,149.65,149.65,147.04,148.72,401257,0
2016-05-16,149,150.41,148.47,150.21,293342,0
2016-05-17,149.8,150.35,145.98,146.57,365085,0
2016-05-18,146.19,146.48,143.39,144.69,408096,0
2016-05-19,143.78,144.87,142.15,144.28,341162,0
2016-05-20,145.31,146.26,144.34,146.2,384581,0
2016-05-23,146.3,147.13,145.09,145.2,287324,0
2016-05-24,146.16,147.62,146.16,146.78,453295,0
2016-05-25,146.85,146.89,145.08,145.98,358414,0
2016-05-26,145.97,147.18,145.41,146.83,210152,0
2016-05-27,147.24,148.1,146.79,147.13,194334,0
2016-05-31,147.48,147.48,145.86,146.72,316862,0
2016-06-01,146.78,147.74,146.12,147.39,379664,0
2016-06-02,146.95,148.27,146.55,148.27,271519,0
2016-06-03,149.11,150.22,148.32,149.15,292079,0
2016-06-06,149.72,150.3,147.66,148.63,362797,0
2016-06-07,149.2,149.71,148.56,148.64,253170,0
2016-06-08,148.84,149.53,148.15,149.24,361652,0
2016-06-09,149.44,151.06,149.26,150.5,409845,0
2016-06-10,149.96,151.23,148.92,150.41,270025,0
2016-06-13,150.87,152.22,147.98,150.11,364098,0
2016-06-14,150.21,150.3,149.07,149.63,295281,0
2016-06-15,149.48,151.17,149.22,150.51,352427,0
2016-06-16,150.15,152.16,149.66,152.08,347701,0
2016-06-17,151.82,151.82,149.9,150.69,726840,0
2016-06-20,151.33,152.56,150.8,150.98,355473,0
2016-06-21,150.98,151.97,150.34,151.39,258055,0
2016-06-22,151.6,151.94,150.83,151.44,238825,0
2016-06-23,152.32,153.13,151.24,152.03,200963,0
2016-06-24,147.52,152.99,147.52,151.11,733990,0
2016-06-27,150.34,153.81,150.13,153.32,410166,0
2016-06-28,154.46,156.58,153.89,156.53,447478,0
2016-06-29,157.24,158.51,157.24,158.02,417604,0
2016-06-30,158.37,159.6,156.85,159.53,454917,0
2016-07-01,160.33,160.82,159.04,159.71,265204,0
2016-07-05,160.05,162.24,159.71,162.1,356458,0
2016-07-06,161.36,162.63,160.84,162.32,598002,0
2016-07-07,161.87,161.87,158.87,160.26,348733,0
2016-07-08,160.98,161.79,160.24,161.71,356494,0
2016-07-11,161.8,162.64,160.44,162.05,334710,0
2016-07-12,161.97,161.97,159.42,160.68,349298,0
2016-07-13,160.67,161.67,160.29,161.53,289190,0
2016-07-14,160.71,161.67,158.73,159.26,480485,0
2016-07-15,159.73,160.16,158.77,160.03,337160,0
2016-07-18,159.94,160.53,159.17,159.93,239963,0
2016-07-19,159.98,160.81,159.06,160.76,232435,0
2016-07-20,160.84,160.84,159.89,160.13,381193,0
2016-07-21,159.75,160.75,158.86,160.42,462557,0
2016-07-22,160.35,161.68,160.29,161.05,356549,0
2016-07-25,161.35,161.83,160,161.28,387070,0
2016-07-26,161.56,161.68,160.17,160.59,316018,0
2016-07-27,160.71,160.71,158.39,159.79,255540,0
2016-07-28,159.9,163.13,159.9,162.58,350434,0
2016-07-29,162.54,164.87,161.99,163.53,515264,0
2016-08-01,163.78,164.42,163.35,164.16,255093,0
2016-08-02,163.25,163.63,161.23,161.39,517453,0
2016-08-03,161.67,161.67,159.82,160.51,333540,0
2016-08-04,160.86,160.86,159.46,159.46,271987,0
2016-08-05,160.73,161.05,157.57,158.46,461792,0
2016-08-08,158.46,158.46,155.92,156.53,456093,0
2016-08-09,156.7,157.31,155.18,156.83,403037,0
2016-08-10,157.08,157.46,155.9,156.3,378978,0
2016-08-11,156.42,156.42,153.36,154.02,336308,0
2016-08-12,153.94,156.02,153.94,154.39,256339,0
2016-08-15,154.57,155.16,153.65,153.81,234805,0
2016-08-16,153.5,153.61,151.23,151.56,437066,0
2016-08-17,151.78,153.01,150.76,152.94,374814,0
2016-08-18,153.23,153.81,152.32,152.96,303070,0
2016-08-19,152.44,153.35,151.77,152.1,468039,0
2016-08-22,151.85,153.11,151.61,152.22,386077,0
2016-08-23,152.76,153.07,151.39,151.78,290130,0
2016-08-24,152.08,152.39,150.53,152.15,251436,0
2016-08-25,152.32,153.87,152,153.76,444305,0
2016-08-26,154.11,155.39,152.51,153.31,612426,0
2016-08-29,154.32,156.17,154.16,154.81,394036,0
2016-08-30,155.08,155.57,152.51,153.41,335973,0
2016-08-31,153.26,153.6,151.5,153.22,668503,0
2016-09-01,153.09,153.29,151.66,152.33,269678,0
2016-09-02,152.76,155.16,152.73,153.69,279527,0
2016-09-06,153.65,154.34,152.38,154.33,628433,0
2016-09-07,154.15,155.05,153.26,154.99,376391,0
2016-09-08,154.17,154.91,153.19,154.64,847376,0
2016-09-09,153.03,153.6,148.88,148.88,484991,0
2016-09-12,149.04,152.94,149.04,152.32,639992,0
2016-09-13,151.39,151.91,148.43,148.82,570356,0
2016-09-14,148.83,149.69,148.39,148.96,310761,0
2016-09-15,148.55,149.51,148.35,149.32,230015,0
2016-09-16,148.64,149.52,148.14,149.46,666449,0
2016-09-19,149.77,150.79,149.77,150.47,222205,0
2016-09-20,151.29,151.31,149.51,149.53,255486,0
2016-09-21,149.47,151.13,147.57,150.97,414705,0
2016-09-22,151.89,153.83,151.89,153.77,367852,0
2016-09-23,153.06,154.75,151.47,154.09,313826,0
2016-09-26,153.9,155.3,153.56,154.67,295592,0
2016-09-27,154.91,155.3,153.38,153.6,321964,0
2016-09-28,153.48,154.2,153.03,154,350842,0
2016-09-29,152.84,153.25,150.36,150.61,332910,0
2016-09-30,151.52,151.85,149.24,149.26,714600,0
2016-10-03,147.67,148.78,143.31,143.61,1091996,0
2016-10-04,143.5,143.56,141.33,142.56,1003953,0
2016-10-05,142.94,143.37,139.18,140.35,606027,0
2016-10-06,139.74,141.36,138.87,140.32,362059,0
2016-10-07,141.23,142.7,139.97,140.81,559803,0
2016-10-10,141.3,142.43,140.66,141.34,257409,0
2016-10-11,140.79,141.87,139.19,139.84,492936,0
2016-10-12,139.82,142.23,139.66,141.96,443713,0
2016-10-13,141.32,144.29,141.1,144.23,578636,0
2016-10-14,144.27,144.87,142.73,142.79,423846,0
2016-10-17,142.79,144,142.75,142.84,240810,0
2016-10-18,143.25,144.09,142.37,142.66,284960,0
2016-10-19,142.92,143.41,142.05,143.29,340526,0
2016-10-20,143.03,143.15,141.31,142.52,393134,0
2016-10-21,141.56,143.32,141.49,142.88,344217,0
2016-10-24,143.53,144.5,142.55,143.63,288193,0
2016-10-25,143.06,143.91,142.49,143.38,413302,0
2016-10-26,143.08,143.08,140.94,141.85,453198,0
2016-10-27,141.65,141.65,137.87,138.83,335867,0
2016-10-28,139.14,140.4,138.49,139.36,482962,0
2016-10-31,140.15,140.98,138.86,140.84,775641,0
2016-11-01,140.47,140.47,137.2,137.6,478726,0
2016-11-02,137.8,138.67,135.86,136.28,577337,0
2016-11-03,135.04,135.04,130.32,133.15,1146549,0
2016-11-04,133.38,134.22,132.3,134.05,958675,0
2016-11-07,135.49,137.58,134.84,137.48,519849,0
2016-11-08,137.13,138.17,136.36,137.85,420912,0
2016-11-09,134.94,135.71,131.92,134.84,581384,0
2016-11-10,135.16,135.16,131.17,132.83,608268,0
2016-11-11,132.59,135.49,132.59,133.19,373074,0
2016-11-14,132.75,135.37,131.73,134.78,687707,0
2016-11-15,134.96,136.57,132.96,133.84,500097,0
2016-11-16,133.98,134.65,132.78,133.99,327001,0
2016-11-17,133.9,135.01,133.14,133.2,418394,0
2016-11-18,133.16,134.03,132.67,133.65,543317,0
2016-11-21,134.25,135.1,133.87,134.41,430023,0
2016-11-22,134.51,136.71,134.41,136.49,352518,0
2016-11-23,135.84,136.46,134.87,135.91,304633,0
2016-11-25,136.15,137.63,135.98,136.71,135218,0
2016-11-28,136.38,138.01,136.18,136.89,271023,0
2016-11-29,136.87,138.29,136.76,137.52,380776,0
2016-11-30,136.56,137.39,135.19,136.18,600091,0
2016-12-01,135.35,135.87,132.64,133.06,543854,0
2016-12-02,133.85,136.32,133.44,134.1,396449,0
2016-12-05,133.9,135.51,133.66,135.24,354423,0
2016-12-06,135.77,136.7,134.64,135.71,325690,0
2016-12-07,136.22,137.77,136.22,137.56,402281,0
2016-12-08,136.68,137.68,135.21,137.5,378359,0
2016-12-09,137.41,139.1,136.67,137.21,289734,0
2016-12-12,136.57,137.84,136.3,137.07,408913,0
2016-12-13,137.98,138.68,136.09,137.8,665859,0
2016-12-14,138.21,138.51,134.35,134.41,488496,0
2016-12-15,134.2,136.01,133.43,133.91,356965,0
2016-12-16,135.13,137.04,135.01,136.02,809465,0
2016-12-19,137.15,138.58,136.46,137.8,328744,0
2016-12-20,137.2,138.43,136.63,137.84,283957,0
2016-12-21,138.06,139.12,135.49,135.56,362574,0
2016-12-22,135.08,135.58,133.77,135.47,308679,0
2016-12-23,135.84,136.09,134.89,135.42,229371,0
2016-12-27,135.3,136.45,135.16,135.86,321974,0
2016-12-28,135.78,136.06,134.07,134.73,366422,0
2016-12-29,135.06,137.01,134.73,136.77,482921,0
2016-12-30,136.69,139.47,136.48,138.8,450541,0
2017-01-03,139.58,140.1,138.2,140.06,531023,0
2017-01-04,140.26,141.22,139.85,140.85,419891,0
2017-01-05,139.75,142.08,138.72,141.89,461828,0
2017-01-06,141.36,142.4,140.66,141.12,423821,0
2017-01-09,141.56,141.61,139.2,139.34,373739,0
2017-01-10,139.08,139.14,137.51,137.88,403802,0
2017-01-11,137.72,138.55,136.35,136.51,316845,0
2017-01-12,136.51,137.37,135.64,137.34,337482,0
2017-01-13,136.81,137.6,136.09,136.9,307874,0
2017-01-17,137.41,138.19,137.3,137.98,387596,0
2017-01-18,138.25,138.41,137.08,138.22,295975,0
2017-01-19,137.71,137.71,135.73,136,285596,0
2017-01-20,136.14,137.54,136,137.44,320704,0
2017-01-23,136.93,138.69,136.93,138.41,265630,0
2017-01-24,138.43,139.08,137.1,137.68,421152,0
2017-01-25,137.82,138.27,136.73,137.49,424688,0
2017-01-26,137.57,138.31,137.01,137.52,302333,0
2017-01-27,137.97,137.97,135.92,136.43,286168,0
2017-01-30,135.8,136.61,135.13,135.89,327644,0
2017-01-31,136.19,137.47,136.08,137.15,1589070,0
2017-02-01,136.47,137.2,133.85,134.28,571201,0
2017-02-02,134.53,136.84,134.49,136.83,444569,0
2017-02-03,137.54,137.94,136.02,136.66,333018,0
2017-02-06,136.63,137.22,136.1,136.53,259362,0
2017-02-07,136.91,137.4,135.86,136.42,322584,0
2017-02-08,136.48,137.41,136.15,137.05,304693,0
2017-02-09,137.19,138.77,136.74,138.71,290275,0
2017-02-10,138.29,139.65,138.23,139.62,257915,0
2017-02-13,139.98,139.98,138.23,139.61,355408,0
2017-02-14,138.81,139.66,136.73,137.79,524364,0
2017-02-15,136.82,137.56,135.88,136.7,501047,0
2017-02-16,137.06,138.19,136.87,137.22,311981,0
2017-02-17,137.63,137.89,136.01,137.38,387132,0
2017-02-21,137.23,139.34,136.88,139.16,451264,0
2017-02-22,138.95,139.9,137.34,138.24,359207,0
2017-02-23,138.9,139.43,138.01,139.07,366033,0
2017-02-24,139.33,139.33,138.01,139.02,340491,0
2017-02-27,139.35,140.42,138.29,138.91,371569,0
2017-02-28,139.01,139.01,136.84,137.45,428562,0
2017-03-01,136.61,136.72,135.08,135.72,642131,0
2017-03-02,135.15,135.31,133.01,133.57,598779,0
2017-03-03,133.92,133.98,130.95,131.86,562505,0
2017-03-06,131.85,131.85,130.87,131.17,426123,0
2017-03-07,131.26,131.62,129.81,130.27,330716,0
2017-03-08,129.55,130.05,127.12,127.46,552980,0
2017-03-09,127.52,128.17,124.31,124.46,535511,0
2017-03-10,125.32,126.15,124.03,124.98,669854,0
2017-03-13,126.55,126.55,124.99,126.3,607319,0
2017-03-14,125.98,128,125.59,127.58,664530,0
2017-03-15,127.85,131.48,127.58,130.92,535568,0
2017-03-16,130.6,131.26,130.15,130.9,563931,0
2017-03-17,131.61,132.77,130.81,132.63,1369347,0
2017-03-20,132.59,133.35,131.75,132.32,554573,0
2017-03-21,132.26,132.95,131.6,132.55,702481,0
2017-03-22,132.56,133.44,129.83,131.01,669234,0
2017-03-23,130.9,133.77,130.71,132.61,493053,0
2017-03-24,132.64,133.38,132.29,132.67,401971,0
2017-03-27,132.35,133.73,130.17,130.64,686005,0
2017-03-28,130.63,131.44,129.28,131.16,527342,0
2017-03-29,130.87,131.59,130.34,131.05,499287,0
2017-03-30,130.84,131.43,129.93,131.24,294603,0
2017-03-31,131.24,131.88,130.27,131.39,423608,0
2017-04-03,131.39,132.72,131.32,131.72,412542,0
2017-04-04,131.51,132.15,130.9,131.01,350712,0
2017-04-05,131.33,131.72,130.61,131.01,282836,0
2017-04-06,130.67,131.59,130.14,131.01,347126,0
2017-04-07,130.98,131.45,130.36,130.63,399468,0
2017-04-10,130.57,132.19,130.23,131.83,353265,0
2017-04-11,131.88,133.65,131.82,132.94,417296,0
2017-04-12,132.41,133.24,132.27,132.74,431208,0
2017-04-13,132.92,133.14,132.26,132.62,350046,0
2017-04-17,132.69,134.31,132.69,134.29,324156,0
2017-04-18,134.19,135.07,134.06,134.89,353354,0
2017-04-19,135.02,135.94,134.6,135.31,340335,0
2017-04-20,135.48,135.48,134.22,135.06,293003,0
2017-04-21,134.9,135.13,133.78,134.03,309525,0
2017-04-24,134.63,134.74,130.32,131.64,491089,0
2017-04-25,131.75,132.6,131.15,132.49,372309,0
2017-04-26,132.12,132.65,130.37,130.46,743489,0
2017-04-27,131.01,132.09,130.61,131.06,496880,0
2017-04-28,130.56,130.8,128.03,128.83,681435,0
2017-05-01,129.16,131.09,127.97,131.06,511653,0
2017-05-02,131.17,133.38,130.63,131.69,650215,0
2017-05-03,131.92,131.97,129.57,130.21,609272,0
2017-05-04,131.52,133.36,126.57,129.32,824857,0
2017-05-05,129.39,131.05,129.18,130.68,410732,0
2017-05-08,130.84,131.35,128.13,128.38,372690,0
2017-05-09,128.57,128.61,127.17,128.49,401928,0
2017-05-10,128.45,130.24,127.89,129.92,385247,0
2017-05-11,129.4,129.4,127.1,127.67,418286,0
2017-05-12,127.57,127.71,123.29,123.45,849347,0
2017-05-15,123.39,125.36,123.05,124.57,628653,0
2017-05-16,124.44,124.44,120.53,120.53,942456,0
2017-05-17,120.19,121.9,119.81,121.03,741386,0
2017-05-18,121.11,122.55,119.95,122.33,722127,0
2017-05-19,122.57,125.11,121.64,123.61,762730,0
2017-05-22,123.77,124.71,122.95,124.48,861543,0
2017-05-23,124.61,124.98,123.35,123.73,540802,0
2017-05-24,123.8,125.91,123.74,125.39,479447,0
2017-05-25,125.72,126.57,124.96,125.37,424821,0
2017-05-26,125.44,125.47,123.54,124.32,413537,0
2017-05-30,124.1,124.23,121.83,121.86,533237,0
2017-05-31,122.03,122.54,120.33,120.8,1928826,0
2017-06-01,120.61,122.78,120.2,122.33,533497,0
2017-06-02,123.31,123.99,121.05,121.42,550207,0
2017-06-05,120.94,121.09,119.35,119.81,566106,0
2017-06-06,119.93,121.09,118.59,120.25,433896,0
2017-06-07,120.48,123.64,120.36,123.01,579540,0
2017-06-08,123.41,123.41,120.79,120.94,598195,0
2017-06-09,120.98,123.22,120.14,122.71,633233,0
2017-06-12,122.59,125.1,122.59,124.94,582521,0
2017-06-13,124.62,126.66,123.83,125.86,756458,0
2017-06-14,126.9,126.93,124.35,124.99,393460,0
2017-06-15,124.34,126.77,124.34,126.3,487923,0
2017-06-16,126.56,126.68,122.81,123.39,950884,0
2017-06-19,123.17,123.66,122.16,123.21,757281,0
2017-06-20,122.94,124.29,121.59,122.85,540297,0
2017-06-21,123.05,123.31,121.78,122.34,464160,0
2017-06-22,122.07,123.51,121.55,123.19,408786,0
2017-06-23,123.34,125.18,122.49,124.05,1552542,0
2017-06-26,124.46,127.96,124.46,126.7,610407,0
2017-06-27,126.13,127.21,125.96,126.42,457223,0
2017-06-28,126.72,127.96,126.41,127.1,521580,0
2017-06-29,127.05,128.1,125.87,126.69,504686,0
2017-06-30,127.2,127.45,124.95,125.38,407009,0
2017-07-03,126.07,128.34,125.85,128,276200,0
2017-07-05,128.07,128.15,124.71,125.25,608945,0
2017-07-06,124.92,125.69,123.96,124.37,439948,0
2017-07-07,124.46,125.71,124.17,125.27,337542,0
2017-07-10,125.62,125.7,123.7,123.76,475080,0
2017-07-11,123.74,124.54,121.98,123.84,425969,0
2017-07-12,124.94,126.68,124.18,124.4,442973,0
2017-07-13,124.41,125.97,124.31,125.65,325538,0
2017-07-14,126.31,127.78,125.81,127.24,422178,0
2017-07-17,127.09,128.53,126.85,127.97,325816,0
2017-07-18,127.78,128.26,126.66,127.68,458545,0
2017-07-19,127.9,128.91,127.35,128.89,388047,0
2017-07-20,129.19,130.11,128.7,128.96,333183,0
2017-07-21,129.81,130.16,128.11,129.43,329219,0
2017-07-24,129.69,130.26,127.83,130.21,414258,0
2017-07-25,130.14,131.18,129.32,131.07,487320,0
2017-07-26,131.19,132.44,130.6,131.64,390760,0
2017-07-27,131.5,134.48,130.7,133.95,440975,0
2017-07-28,133.95,134.5,131.38,131.74,463831,0
2017-07-31,132.05,132.05,130.13,131.57,768534,0
2017-08-01,131.88,134.04,131.22,133.32,603329,0
2017-08-02,133,133,131.07,131.77,438285,0
2017-08-03,131.63,132.96,130.74,131.91,451888,0
2017-08-04,131.93,133.79,131.42,132.57,408106,0
2017-08-07,132.56,133.06,131.75,132.34,253942,0
2017-08-08,132.09,132.93,130.51,131.53,341519,0
2017-08-09,131.81,132.43,130.94,131.68,357752,0
2017-08-10,131.39,131.93,130.62,130.98,315600,0
2017-08-11,130.78,131.03,128.08,128.36,368517,0
2017-08-14,128.17,130.52,127.1,130.01,417590,0
2017-08-15,130.3,130.3,127.54,128.23,519028,0
2017-08-16,128.38,129.41,128.34,128.61,497465,0
2017-08-17,128.44,128.98,127.52,127.52,518048,0
2017-08-18,127.19,127.19,124.86,125.94,1347229,0
2017-08-21,125.93,127.63,125.39,127.07,469571,0
2017-08-22,127.21,127.68,125.78,125.84,436863,0
2017-08-23,125.7,126.96,125.49,126.56,424341,0
2017-08-24,126.93,128.69,125.67,125.84,591912,0
2017-08-25,126.03,127.57,125.38,127.29,422456,0
2017-08-28,127.26,127.51,124.18,124.4,382892,0
2017-08-29,124.35,125.03,123.53,124.7,376735,0
2017-08-30,124.54,125.52,122.93,125.52,278626,0
2017-08-31,125.85,126.37,125.09,125.91,511797,0
2017-09-01,126.11,127.89,125.51,127.17,345117,0
2017-09-05,127.19,128.03,125.89,126.62,344011,0
2017-09-06,126.99,129.06,126.64,128.28,398522,0
2017-09-07,128.89,130.44,128.07,129.4,684416,0
2017-09-08,129.16,129.78,128.16,128.34,406478,0
2017-09-11,128.61,129.29,128.4,129.2,382558,0
2017-09-12,129.19,130.15,127.06,127.66,304830,0
2017-09-13,127.84,127.9,126.51,127.24,368870,0
2017-09-14,127.24,130,127.01,129.92,334230,0
2017-09-15,129.33,129.93,128.71,128.96,665183,0
2017-09-18,128.96,129.04,126.14,126.49,340970,0
2017-09-19,126.62,127.06,124.24,124.37,598119,0
2017-09-20,124.37,124.8,123.23,123.63,338135,0
2017-09-21,124.05,124.6,123.53,123.85,295350,0
2017-09-22,123.9,124.63,122.94,123.14,193555,0
2017-09-25,123.46,125.32,123.46,124.8,325380,0
2017-09-26,124.99,126.06,124.4,125.08,408649,0
2017-09-27,124.74,124.74,122.6,123.98,767731,0
2017-09-28,123.73,124.55,123.17,124.45,479065,0
2017-09-29,124.06,125.16,123.58,124.21,325502,0
2017-10-02,124.5,124.65,123.49,124.03,304042,0
2017-10-03,124.11,124.64,123.34,124.61,253470,0
2017-10-04,124.67,125.18,123.91,125.13,192183,0
2017-10-05,125.43,126.78,125.2,126.09,234091,0
2017-10-06,125.29,125.79,124.18,125.68,296132,0
2017-10-09,125.8,126.42,125.47,126.11,221693,0
2017-10-10,126.42,127.03,126.05,126.75,276191,0
2017-10-11,126.81,127.94,126.81,127.82,210004,0
2017-10-12,127.69,128.63,126.835,128.51,451748,0
2017-10-13,128.9,130.72,127.88,129.68,598196,0
2017-10-16,129.2,130.15,128.475,128.81,419989,0
2017-10-17,128.61,129.8,128.32,129.63,319639,0
2017-10-18,129.69,130.2,127.21,128.53,529433,0
2017-10-19,128.7,128.98,126.96,127.23,285862,0
2017-10-20,127.23,127.23,125.34,125.8,311321,0
2017-10-23,126.39,126.65,125.15,126.61,251450,0
2017-10-24,126.47,126.91,124.29,124.9,419336,0
2017-10-25,124.82,124.97,122.08,123.27,335112,0
2017-10-26,123.99,123.99,120.07,121.73,687111,0
2017-10-27,121.04,122.14,119.54,121.45,362549,0
2017-10-30,121,121.99,120.31,120.98,485496,0
2017-10-31,120.85,121.24,119.37,120.52,755806,0
2017-11-01,120.63,121.86,119.855,121.7,488622,0
2017-11-02,122.27,128.22,122.25,128.1,630754,0
2017-11-03,127.36,127.66,125.73,126.56,614379,0
2017-11-06,126.51,127.5,126.4,126.92,400458,0
2017-11-07,127.01,129.33,127.01,128.61,406727,0
2017-11-08,128.83,130.14,128.2,128.87,288844,0
2017-11-09,129.29,132.48,128.91,131.44,516303,0
2017-11-10,131.38,132.26,131.18,132.01,374610,0
