Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,40.692,41.285,40.692,41.246,172362,0
2005-02-28,40.985,41.712,40.937,41.682,257203,0
2005-03-01,41.47,42.101,41.421,42.091,269678,0
2005-03-02,41.712,43.236,41.47,42.683,195145,0
2005-03-03,42.245,43.129,41.954,42.934,196897,0
2005-03-04,42.973,44.215,42.925,43.981,248441,0
2005-03-07,44.039,45.398,43.942,45.019,309778,0
2005-03-08,45.834,47,45.418,45.418,436782,0
2005-03-09,45.428,45.678,44.866,45.001,249369,0
2005-03-10,44.934,45.105,44.146,44.573,216173,0
2005-03-11,44.429,44.563,44.098,44.332,127107,0
2005-03-14,44.38,45.282,44.38,45.076,238855,0
2005-03-15,45.076,46.465,45.076,45.253,229784,0
2005-03-16,45.155,45.448,44.817,45.066,143705,0
2005-03-17,45.204,45.884,45.019,45.543,146179,0
2005-03-18,46.078,46.515,45.884,45.884,253186,0
2005-03-21,45.884,45.884,45.105,45.496,136077,0
2005-03-22,45.35,46.505,45.35,45.408,168032,0
2005-03-23,45.408,45.688,44.777,44.777,155045,0
2005-03-24,44.846,46.078,44.846,45.302,162362,0
2005-03-28,45.282,46.144,44.896,45.592,182568,0
2005-03-29,45.592,46.881,44.846,45.105,248339,0
2005-03-30,45.086,45.737,45.057,45.379,242257,0
2005-03-31,45.331,45.388,45.047,45.253,206485,0
2005-04-01,45.496,45.688,44.265,44.505,214217,0
2005-04-04,44.136,45.155,43.942,44.915,262255,0
2005-04-05,44.817,45.34,44.817,45.096,119581,0
2005-04-06,44.866,45.708,44.669,45.496,160096,0
2005-04-07,45.398,45.573,44.622,45.496,114840,0
2005-04-08,45.398,45.428,44.245,44.419,97623,0
2005-04-11,44.622,45.601,44.039,45.155,206485,0
2005-04-12,44.718,46.319,43.952,45.992,195764,0
2005-04-13,46.039,46.309,44.925,45.563,161230,0
2005-04-14,45.35,45.35,43.507,43.623,131230,0
2005-04-15,43.623,44.039,42.352,42.75,148547,0
2005-04-18,42.634,43.573,42.536,43.379,226278,0
2005-04-19,43.556,44.807,43.507,44.088,224215,0
2005-04-20,44.088,44.186,43.07,43.07,122366,0
2005-04-21,43.207,44.039,43.07,44.02,156486,0
2005-04-22,43.942,44.39,43.498,44.01,143293,0
2005-04-25,44.934,45.477,43.847,45.282,163600,0
2005-04-26,45.282,45.728,44.603,44.817,151022,0
2005-04-27,44.698,45.678,43.847,45.165,182258,0
2005-04-28,44.583,44.593,35.601,35.794,1860733,0
2005-04-29,36.038,37.539,36.018,36.377,867484,0
2005-05-02,36.367,37.017,35.892,36.89,404930,0
2005-05-03,36.861,37.453,36.841,37.153,400600,0
2005-05-04,37.153,38.51,36.94,38.336,279265,0
2005-05-05,38.336,39.577,38.269,39.199,258235,0
2005-05-06,39.199,39.577,38.715,38.898,271119,0
2005-05-09,38.937,40.383,38.655,40.276,202052,0
2005-05-10,40.276,40.276,39.142,39.529,213702,0
2005-05-11,39.577,39.889,38.803,39.375,184940,0
2005-05-12,39.375,39.626,38.578,38.813,235969,0
2005-05-13,38.803,39.024,37.755,38.103,215555,0
2005-05-16,38.22,39.296,38.18,39.209,184321,0
2005-05-17,38.754,39.257,38.616,39.189,195557,0
2005-05-18,39.675,40.82,39.152,40.752,291017,0
2005-05-19,40.692,41.227,40.616,41.207,103810,0
2005-05-20,41.217,41.217,40.888,41.082,102982,0
2005-05-23,41.033,42.197,40.956,41.682,116900,0
2005-05-24,41.441,41.945,41.246,41.712,212875,0
2005-05-25,41.712,41.838,41.255,41.547,159168,0
2005-05-26,41.519,42.507,41.519,42.391,183291,0
2005-05-27,42.245,42.683,42.101,42.566,143293,0
2005-05-31,42.411,42.411,40.937,41.139,527601,0
2005-06-01,40.898,41.177,40.402,40.917,288440,0
2005-06-02,40.742,40.742,40.082,40.208,193084,0
2005-06-03,40.062,40.53,39.645,39.781,168342,0
2005-06-06,39.781,39.909,39.548,39.772,209783,0
2005-06-07,39.928,40.511,39.772,39.879,98450,0
2005-06-08,39.713,39.85,38.754,38.803,133912,0
2005-06-09,38.803,39.034,38.607,38.967,121538,0
2005-06-10,38.898,38.987,37.881,38.607,134219,0
2005-06-13,38.626,38.861,38.308,38.793,152467,0
2005-06-14,38.754,38.967,38.607,38.937,184940,0
2005-06-15,39.093,39.336,38.852,39.296,186484,0
2005-06-16,39.385,39.675,39.227,39.482,135456,0
2005-06-17,39.772,39.869,38.861,39.113,332768,0
2005-06-20,39.044,39.044,38.695,38.793,200918,0
2005-06-21,41.227,42.441,40.762,41.907,594093,0
2005-06-22,41.907,42.895,41.818,42.731,368230,0
2005-06-23,42.731,43.119,41.858,42.139,270089,0
2005-06-24,42.082,42.875,42.004,42.731,352252,0
2005-06-27,43.216,43.216,42.693,42.925,279676,0
2005-06-28,42.915,43.359,42.74,43.266,252565,0
2005-06-29,43.256,43.266,42.722,43.188,208135,0
2005-06-30,43.07,43.651,42.827,42.905,182878,0
2005-07-01,42.905,43.06,42.302,42.856,113089,0
2005-07-05,42.614,43.641,42.362,43.341,143807,0
2005-07-06,43.168,43.266,42.488,42.566,109170,0
2005-07-07,42.197,43.158,42.004,42.993,184836,0
2005-07-08,42.78,44.38,42.74,44.38,203393,0
2005-07-11,44.186,44.817,43.359,44.544,213494,0
2005-07-12,44.476,44.807,43.799,44.429,153394,0
2005-07-13,43.847,44.117,42.703,43.77,149786,0
2005-07-14,43.847,44.186,42.372,42.78,151333,0
2005-07-15,42.731,42.925,42.488,42.875,215969,0
2005-07-18,42.78,43.109,42.536,42.856,100513,0
2005-07-19,42.953,44.03,42.953,43.76,107832,0
2005-07-20,43.556,44.817,43.556,44.807,169682,0
2005-07-21,44.622,44.817,44.235,44.284,226897,0
2005-07-22,44.235,44.525,43.498,44.476,140508,0
2005-07-25,44.284,44.817,43.932,44.284,86489,0
2005-07-26,44.274,45.302,44.088,44.622,147520,0
2005-07-27,44.622,44.622,42.895,43.691,175145,0
2005-07-28,43.942,48.017,43.942,47.145,424307,0
2005-07-29,47.221,48.308,46.901,47.774,252977,0
2005-08-01,47.872,49.967,47.872,48.891,243184,0
2005-08-02,48.774,49.851,48.347,48.502,174527,0
2005-08-03,48.6,49.23,48.454,48.696,140200,0
2005-08-04,48.502,48.542,47.659,47.726,113191,0
2005-08-05,47.726,47.774,46.447,47.289,248545,0
2005-08-08,47.289,48.308,46.97,47.145,138447,0
2005-08-09,47.289,48.065,46.669,47.251,205041,0
2005-08-10,47.774,48.502,47.086,47.774,153188,0
2005-08-11,47.339,47.969,46.931,47.533,103396,0
2005-08-12,47.048,47.745,46.689,47.339,117520,0
2005-08-15,47.241,48.017,46.659,47.533,89686,0
2005-08-16,47.484,47.494,46.407,46.621,76698,0
2005-08-17,46.563,46.99,45.834,46.087,137003,0
2005-08-18,46.078,46.087,44.787,45.35,136077,0
2005-08-19,45.35,45.834,45.01,45.737,55770,0
2005-08-22,45.933,47.416,45.592,46.96,322871,0
2005-08-23,46.833,47.145,46.087,46.679,113603,0
2005-08-24,46.534,47.774,45.728,46.417,130097,0
2005-08-25,46.271,46.573,45.496,45.737,110099,0
2005-08-26,45.592,45.641,44.708,44.836,137106,0
2005-08-29,44.876,45.066,44.332,45.038,132262,0
2005-08-30,45.105,46.301,45.019,46.095,132983,0
2005-08-31,46.029,47.862,45.854,47.853,143497,0
2005-09-01,47.533,47.979,46.707,47.368,82986,0
2005-09-02,47.241,47.862,46.563,46.756,67627,0
2005-09-06,46.805,49.22,46.805,49.132,205144,0
2005-09-07,49.084,49.084,47.853,48.143,104532,0
2005-09-08,48.017,48.017,46.271,47.039,93087,0
2005-09-09,47,47.339,46.756,47.241,107213,0
2005-09-12,46.805,48.532,46.805,47.979,114942,0
2005-09-13,47.533,48.065,47.241,47.474,125972,0
2005-09-14,47.474,47.533,45.678,45.992,102367,0
2005-09-15,46.078,46.717,45.933,46.078,123705,0
2005-09-16,45.893,46.02,44.088,45.923,318231,0
2005-09-19,45.785,46.99,45.592,46.563,122468,0
2005-09-20,46.659,47.241,45.982,46.611,186484,0
2005-09-21,46.563,46.563,44.964,45.135,169682,0
2005-09-22,45.135,45.398,43.847,45.262,89584,0
2005-09-23,45.115,45.115,43.661,44.544,155250,0
2005-09-26,44.718,45.884,44.65,45.204,142467,0
2005-09-27,45.253,45.379,44.409,45.001,101541,0
2005-09-28,44.915,45.029,43.507,44.088,199785,0
2005-09-29,44.235,44.787,43.556,44.748,184940,0
2005-09-30,44.505,45.145,44.146,44.679,184526,0
2005-10-03,44.925,45.398,44.186,45.155,129890,0
2005-10-04,46.078,47.135,45.893,46.465,221535,0
2005-10-05,46.611,47.717,46.125,46.271,389980,0
2005-10-06,46.271,46.563,44.728,45.543,201741,0
2005-10-07,45.477,46.359,45.213,46.029,137106,0
2005-10-10,46.95,46.95,45.408,45.438,107623,0
2005-10-11,45.631,46.058,44.274,44.38,154733,0
2005-10-12,44.332,44.827,43.266,44.078,158239,0
2005-10-13,43.99,44.235,42.983,43.932,230710,0
2005-10-14,44.03,44.856,43.847,44.622,252668,0
2005-10-17,44.525,44.535,43.322,44.38,125767,0
2005-10-18,44.332,44.476,43.419,43.701,193084,0
2005-10-19,43.651,45.253,43.276,45.066,263801,0
2005-10-20,45.01,45.038,43.942,44.613,222361,0
2005-10-21,44.622,45.165,44.544,45.105,220196,0
2005-10-24,45.253,48.065,45.253,47.774,218236,0
2005-10-25,47.533,47.533,45.448,46.078,195456,0
2005-10-26,46.805,48.406,45.573,46.378,343385,0
2005-10-27,46.378,46.378,45.253,45.506,215555,0
2005-10-28,45.601,48.288,45.601,47.892,259369,0
2005-10-31,47.892,49.424,47.892,48.774,220196,0
2005-11-01,48.261,48.783,47.474,48.502,152365,0
2005-11-02,47.921,50.443,47.921,50.268,212773,0
2005-11-03,50.055,50.434,48.93,49.434,160715,0
2005-11-04,49.191,49.191,47.94,48.542,191433,0
2005-11-07,48.783,48.988,48.396,48.774,181537,0
2005-11-08,48.532,48.532,47.339,47.707,209887,0
2005-11-09,47.707,48.114,47.096,47.464,230710,0
2005-11-10,47.464,47.843,47.048,47.774,238236,0
2005-11-11,47.726,48.347,47.679,48.251,86183,0
2005-11-14,48.357,48.357,47.474,47.794,152570,0
2005-11-15,47.794,48.074,46.465,47.339,183188,0
2005-11-16,47.406,47.58,47.019,47.406,88862,0
2005-11-17,47.484,49.259,47.484,49.249,158755,0
2005-11-18,49.472,49.472,48.454,49.162,75667,0
2005-11-21,49.084,49.957,48.609,49.938,67418,0
2005-11-22,49.569,50.569,49.521,50.529,150095,0
2005-11-23,50.443,50.929,50.288,50.539,64018,0
2005-11-25,50.055,50.695,49.841,50.626,49792,0
2005-11-28,50.529,50.529,48.212,48.367,192773,0
2005-11-29,48.376,48.696,47.735,48.474,148962,0
2005-11-30,48.474,49.182,48.318,48.484,301738,0
2005-12-01,48.502,49.764,48.502,49.715,400702,0
2005-12-02,49.715,49.764,49.084,49.56,214420,0
2005-12-05,49.424,49.453,47.794,48.484,280707,0
2005-12-06,48.484,48.774,47.93,48.017,179578,0
2005-12-07,48.212,49.055,47.765,48.619,215040,0
2005-12-08,48.619,49.589,48.454,48.91,242152,0
2005-12-09,48.841,49.802,48.464,49.715,172052,0
2005-12-12,49.812,50.131,48.793,49.686,309985,0
2005-12-13,49.861,50.337,49.2,50.083,158239,0
2005-12-14,50.055,50.646,49.637,49.706,92572,0
2005-12-15,50.055,50.229,48.831,49.908,178444,0
2005-12-16,50.036,51.266,50.036,50.909,340397,0
2005-12-19,50.81,50.81,48.687,48.696,193498,0
2005-12-20,49.569,49.589,48.454,48.891,167929,0
2005-12-21,48.696,49.309,48.6,48.891,93810,0
2005-12-22,48.969,49.957,48.959,49.851,131849,0
2005-12-23,49.928,50.151,49.667,50.065,66697,0
2005-12-27,50.189,50.347,49.957,50.093,161744,0
2005-12-28,50.151,50.434,50.007,50.151,115253,0
2005-12-29,50.151,50.646,49.569,49.617,158239,0
2005-12-30,49.472,49.472,48.609,48.841,127210,0
2006-01-03,49.084,51.266,48.133,51.169,219679,0
2006-01-04,50.929,51.414,50.81,51.364,341117,0
2006-01-05,51.394,52.139,50.976,51.848,336480,0
2006-01-06,52.285,53.295,51.946,52.964,254421,0
2006-01-09,52.867,55.817,52.849,55.758,574715,0
2006-01-10,55.585,56.408,54.983,55.728,288131,0
2006-01-11,55.728,56.457,55.312,56.399,216485,0
2006-01-12,56.359,56.748,56.069,56.408,282458,0
2006-01-13,56.418,56.428,53.964,55.595,634918,0
2006-01-17,55.488,56.349,54.866,55.679,235143,0
2006-01-18,55.536,56.069,55.389,55.827,256277,0
2006-01-19,56.02,56.04,55.438,55.738,155664,0
2006-01-20,56.408,56.408,54.905,55.062,264834,0
2006-01-23,55.342,56.118,55.342,55.758,226071,0
2006-01-24,55.738,56.187,55.536,55.679,280398,0
2006-01-25,55.679,56.03,55.283,55.643,186587,0
2006-01-26,55.728,56.29,55.669,55.875,228854,0
2006-01-27,55.875,56.438,55.778,56.262,311117,0
2006-01-30,56.262,57.234,56.205,56.884,295348,0
2006-01-31,57.038,57.234,56.03,57.107,225969,0
2006-02-01,58.349,65.788,58.349,64.508,1303131,0
2006-02-02,64.491,66.653,63.829,65.904,634711,0
2006-02-03,65.904,65.904,63.489,65.292,495337,0
2006-02-06,65.964,66.206,64.196,64.945,390291,0
2006-02-07,64.701,65.282,64.471,64.491,433792,0
2006-02-08,64.499,65.992,63.752,64.76,454306,0
2006-02-09,64.74,67.177,64.566,65.14,312974,0
2006-02-10,64.925,65.195,63.975,64.711,206897,0
2006-02-13,64.557,65.272,64.499,64.633,213805,0
2006-02-14,64.633,65.894,63.752,65.683,251327,0
2006-02-15,65.816,66.448,65.023,66.177,241018,0
2006-02-16,66.197,67.573,65.798,67.37,235864,0
2006-02-17,66.701,67.885,66.701,67.39,129581,0
2006-02-21,67.273,67.465,65.644,66.187,150095,0
2006-02-22,66.739,68.019,66.663,67.961,216999,0
2006-02-23,67.971,70.221,67.719,68.816,355549,0
2006-02-24,68.717,69.299,68.097,68.592,232772,0
2006-02-27,68.554,70.611,68.379,70.231,235453,0
2006-02-28,70.231,70.28,65.13,65.654,724087,0
2006-03-01,66.35,67.895,65.719,67.856,333799,0
2006-03-02,67.856,68.629,67.428,67.951,254008,0
2006-03-03,67.806,67.826,66.187,66.884,314830,0
2006-03-06,67.128,68.185,66.139,66.759,226998,0
2006-03-07,66.546,66.546,64.633,65.654,210198,0
2006-03-08,65.41,65.808,64.508,65.121,230815,0
2006-03-09,64.508,65.528,64.451,64.75,147210,0
2006-03-10,64.877,65.973,63.625,65.934,165765,0
2006-03-13,66.177,66.643,65.351,65.749,223906,0
2006-03-14,65.615,69.251,65.235,69.039,380700,0
2006-03-15,69.039,69.515,67.904,68.913,194012,0
2006-03-16,69.155,70.125,68.786,69.087,234730,0
2006-03-17,69.26,70.28,68.766,70.135,361118,0
2006-03-20,70.086,70.086,68.776,69.388,187414,0
2006-03-21,69.241,69.968,68.554,69.194,258749,0
2006-03-22,69.067,70.611,68.873,70.572,276275,0
2006-03-23,70.706,70.812,69.553,70.812,290914,0
2006-03-24,70.669,71.802,69.368,71.802,269780,0
2006-03-27,72.046,72.385,70.783,71.609,188753,0
2006-03-28,71.25,72.599,70.812,71.889,339157,0
2006-03-29,71.889,74.101,71.879,73.898,351014,0
2006-03-30,73.772,74.79,72.365,73.481,339572,0
2006-03-31,73.336,74.247,71.783,74.247,260708,0
2006-04-03,74.49,74.49,72.105,72.958,254729,0
2006-04-04,72.849,73.403,72.21,73.142,360602,0
2006-04-05,72.658,75.158,72.337,75.158,245866,0
2006-04-06,75.158,76.732,74.986,76.284,356478,0
2006-04-07,75.665,76.595,74.5,75.023,229472,0
2006-04-10,74.054,74.742,73.705,74.209,201432,0
2006-04-11,74.209,74.209,72.422,73.87,301324,0
2006-04-12,73.626,73.811,72.268,73.063,116590,0
2006-04-13,72.821,72.821,71.154,72.171,276686,0
2006-04-17,72.802,73.558,72.658,72.958,177416,0
2006-04-18,72.995,76.081,72.899,75.876,290294,0
2006-04-19,75.665,76.391,75.245,76.391,302769,0
2006-04-20,76.246,76.856,75.713,76.565,200091,0
2006-04-21,77.604,77.604,76.129,76.633,309470,0
2006-04-24,76.633,76.633,74.751,75.616,522861,0
2006-04-25,75.469,75.469,73.577,74.306,276686,0
2006-04-26,79.545,83.87,79.545,81.873,927891,0
2006-04-27,81.387,83.88,80.523,81.466,315965,0
2006-04-28,81.476,83.91,81.426,82.222,454619,0
2006-05-01,83.036,83.763,82.105,82.716,430184,0
2006-05-02,82.523,83.231,82.26,82.503,443277,0
2006-05-03,84.637,87.109,84.345,85.849,480182,0
2006-05-04,86.819,88.42,85.093,86.189,465648,0
2006-05-05,86.43,89.158,86.374,87.985,624710,0
2006-05-08,88.275,88.361,85.849,86.209,298647,0
2006-05-09,86.334,86.809,85.905,86.238,194835,0
2006-05-10,86.189,86.577,84.492,86.287,221226,0
2006-05-11,85.994,86.528,83.403,83.609,244420,0
2006-05-12,83.365,84.045,81.678,83.423,445031,0
2006-05-15,83.423,83.571,82.765,82.987,621723,0
2006-05-16,82.997,84.073,81.873,83.773,473894,0
2006-05-17,83.783,83.861,80.009,81.638,373074,0
2006-05-18,81.638,82.793,81.279,81.279,403795,0
2006-05-19,81.289,82.008,79.156,81.476,585334,0
2006-05-22,81.279,81.279,77.856,78.575,363486,0
2006-05-23,79.253,84.153,79.253,83.423,690379,0
2006-05-24,83.423,83.512,77.129,78.864,573889,0
2006-05-25,80.513,82.93,80.513,82.628,300400,0
2006-05-26,83.231,83.413,81.037,81.484,213906,0
2006-05-30,83.423,83.423,77.905,77.972,376682,0
2006-05-31,78.575,78.72,75.857,77.129,582034,0
2006-06-01,77.129,81.126,76.663,81.096,357612,0
2006-06-02,82.356,82.581,79.738,80.562,396682,0
2006-06-05,80.562,81.289,77.44,77.758,274110,0
2006-06-06,77.758,77.758,73.364,74.5,548737,0
2006-06-07,74.257,76.517,73.975,74.548,328747,0
2006-06-08,73.821,75.518,71.27,75.373,476267,0
2006-06-09,75.616,77.381,73.966,74.316,257512,0
2006-06-12,74.073,74.073,70.842,71.008,320191,0
2006-06-13,71.008,72.171,68.679,68.922,299057,0
2006-06-14,68.534,70.98,68.438,70.745,380598,0
2006-06-15,72.462,76.208,72.452,75.665,326065,0
2006-06-16,75.76,76.208,74.51,74.966,827277,0
2006-06-19,74.966,74.966,72.337,72.569,398434,0
2006-06-20,72.753,73.86,71.879,73.045,500283,0
2006-06-21,72.899,75.827,72.899,75.314,375035,0
2006-06-22,75.12,75.178,73.83,74.78,460285,0
2006-06-23,74.693,76.546,74.189,76.003,385239,0
2006-06-26,76.246,78.458,76.246,78.458,399466,0
2006-06-27,78.575,79.301,75.857,76.323,401423,0
2006-06-28,76.536,76.933,74.403,76.081,339986,0
2006-06-29,77.992,81.678,77.12,81.484,471934,0
2006-06-30,81.59,84.927,79.93,84.927,2224324,0
2006-07-03,84.201,84.201,82.028,82.637,423897,0
2006-07-05,82.455,83.9,80.998,83.667,567908,0
2006-07-06,83.724,84.734,82.842,83.619,527708,0
2006-07-07,83.327,83.327,81.193,81.59,351737,0
2006-07-10,82.164,83.133,81.368,82.307,329056,0
2006-07-11,82.164,82.164,79.767,81.484,506471,0
2006-07-12,81.377,81.581,80.243,80.748,223700,0
2006-07-13,79.622,79.748,75.797,77.478,611414,0
2006-07-14,77.381,78.864,77.273,77.778,360705,0
2006-07-17,77.604,79.02,77.09,78.04,286482,0
2006-07-18,79.427,79.554,76.517,77.623,431834,0
2006-07-19,77.701,82.164,77.701,81.969,315037,0
2006-07-20,81.969,82.212,78.593,78.7,234111,0
2006-07-21,78.281,78.281,75.567,75.695,367818,0
2006-07-24,77.313,81.086,77.303,80.31,593579,0
2006-07-25,80.32,82.346,80.106,81.755,525438,0
2006-07-26,82.445,85.372,77.846,85.269,1024281,0
2006-07-27,84.637,85.326,83.143,83.686,480699,0
2006-07-28,84.035,85.849,83.59,84.025,684400,0
2006-07-31,84.153,84.22,78.059,79.253,993559,0
2006-08-01,79.253,79.911,76.053,77.468,805527,0
2006-08-02,77.711,78.439,76.633,76.963,387402,0
2006-08-03,76.148,79.35,75.382,79.128,505439,0
2006-08-04,80.998,81.387,76.45,77.44,752952,0
2006-08-07,77.604,77.623,74.713,76.633,760170,0
2006-08-08,77.876,79.545,77.205,77.526,890060,0
2006-08-09,78.379,79.206,76.188,76.284,507190,0
2006-08-10,76.148,76.148,72.56,74.646,747489,0
2006-08-11,74.693,74.693,72.648,73.646,446782,0
2006-08-14,74.209,74.77,73.22,73.695,584713,0
2006-08-15,75.083,76.275,73.966,76.053,464926,0
2006-08-16,76.053,77.554,75.779,77.313,608527,0
2006-08-17,77.313,79.225,77.313,78.623,832640,0
2006-08-18,78.429,78.584,76.633,77.73,241535,0
2006-08-21,77.506,77.506,74.946,75.11,493688,0
2006-08-22,75.11,77.604,74.887,77.468,576776,0
2006-08-23,77.313,77.982,75.168,75.537,332664,0
2006-08-24,75.665,76.063,74.189,75.373,355961,0
2006-08-25,75.616,76.227,74.713,75.44,162157,0
2006-08-28,74.887,77.459,74.887,77.158,277409,0
2006-08-29,77.536,78.34,76.983,78.254,592032,0
2006-08-30,78.254,80.185,78.235,79.95,367611,0
2006-08-31,80.029,81.155,79.797,80.768,250605,0
2006-09-01,80.998,81.717,80.205,81.436,155971,0
2006-09-05,81.309,81.309,79.118,80.601,403897,0
2006-09-06,80.776,80.834,79.671,79.834,284318,0
2006-09-07,80.029,81.484,78.271,79.545,378230,0
2006-09-08,80.019,81.289,78.575,80.417,290605,0
2006-09-11,80.417,81.883,80.224,81.532,451009,0
2006-09-12,81.755,86.092,81.755,85.636,505955,0
2006-09-13,84.878,86.044,84.705,85.287,351737,0
2006-09-14,85.297,85.588,84.201,85.083,207930,0
2006-09-15,85.316,86.062,84.967,85.887,381942,0
2006-09-18,85.792,87.208,84.432,84.829,517912,0
2006-09-19,84.296,84.452,82.134,83.811,493789,0
2006-09-20,84.394,85.287,83.743,84.055,208650,0
2006-09-21,84.296,84.384,82.164,82.455,385033,0
2006-09-22,82.465,82.542,81.193,81.921,219991,0
2006-09-25,82.066,84.588,81.106,83.619,282975,0
2006-09-26,83.91,84.868,83.181,84.171,242980,0
2006-09-27,84.201,85.353,84.005,84.839,173394,0
2006-09-28,84.839,84.878,83.231,83.88,77419,0
2006-09-29,84.073,84.278,82.628,82.92,186797,0
2006-10-02,82.89,83.007,81.242,81.658,136902,0
2006-10-03,81.484,82.154,80.863,81.484,290192,0
2006-10-04,81.484,83.289,81.086,83.231,128963,0
2006-10-05,83.181,86.121,83.085,85.636,283593,0
2006-10-06,84.878,85.363,84.569,84.829,138962,0
2006-10-09,84.829,85.353,84.113,85.17,180920,0
2006-10-10,85.363,85.363,83.531,84.015,246999,0
2006-10-11,84.015,84.977,83.423,84.181,189063,0
2006-10-12,84.414,87.305,84.414,86.955,324211,0
2006-10-13,86.287,88.527,86.287,87.499,359776,0
2006-10-16,87.499,89.042,87.071,88.517,277616,0
2006-10-17,88.275,88.73,87.402,87.45,162570,0
2006-10-18,87.985,88.616,85.955,87.061,184423,0
2006-10-19,86.238,86.439,85.054,85.821,380084,0
2006-10-20,85.849,85.896,84.22,84.647,376578,0
2006-10-23,84.394,85.753,83.423,84.103,535953,0
2006-10-24,84.22,84.539,83.667,84.133,421422,0
2006-10-25,84.229,85.382,84.005,84.296,185661,0
2006-10-26,84.345,89.76,83.811,88.973,493997,0
2006-10-27,88.275,90.292,87.896,89.341,460285,0
2006-10-30,88.904,88.914,87.266,87.731,389673,0
2006-10-31,88.517,92.126,88.361,89.244,965725,0
2006-11-01,87.353,87.363,80.523,83.423,2259889,0
2006-11-02,83.423,83.442,81.436,82.066,673575,0
2006-11-03,82.552,83.413,81.883,82.9,427709,0
2006-11-06,83.442,85.15,83.231,83.861,380909,0
2006-11-07,83.667,84.809,83.581,83.977,295348,0
2006-11-08,79.262,85.772,79.262,84.336,357612,0
2006-11-09,83.977,84.249,83.211,83.531,432248,0
2006-11-10,83.374,85.316,83.374,85.006,274625,0
2006-11-13,84.423,86.034,84.345,85.334,228854,0
2006-11-14,85.287,87.051,85.279,86.964,331839,0
2006-11-15,86.964,89.244,86.577,87.808,337304,0
2006-11-16,88.265,88.933,87.827,88.314,177516,0
2006-11-17,88.176,88.176,87.228,87.886,124738,0
2006-11-20,87.139,88.468,87.139,88.156,235143,0
2006-11-21,87.916,89.981,87.916,89.73,165558,0
2006-11-22,89.439,90.563,89.42,90.196,117830,0
2006-11-24,90.205,90.789,89.525,90.369,53605,0
2006-11-27,90.359,91.166,88.079,88.885,250296,0
2006-11-28,86.287,88.304,84.492,86.869,448224,0
2006-11-29,86.819,88.053,86.324,87.46,234422,0
2006-11-30,87.218,88.75,86.897,88.275,220814,0
2006-12-01,88.127,88.458,86.742,87.916,194525,0
2006-12-04,87.995,90.418,87.594,90.418,184218,0
2006-12-05,90.254,92.155,89.653,90.263,334003,0
2006-12-06,90.553,90.631,89.788,90.273,272048,0
2006-12-07,90.215,90.359,89.273,89.292,188651,0
2006-12-08,89.052,90.089,88.323,89.176,126181,0
2006-12-11,89.244,89.439,88.235,88.381,203393,0
2006-12-12,88.381,88.381,86.577,87.228,381116,0
2006-12-13,87.663,88.865,87.545,87.594,255659,0
2006-12-14,87.741,88.166,87.276,87.402,124322,0
2006-12-15,87.421,87.634,86.809,87.634,259369,0
2006-12-18,88.304,88.855,87.876,88.005,143293,0
2006-12-19,87.499,88.634,86.17,86.287,223803,0
2006-12-20,86.141,86.238,85.753,85.877,190506,0
2006-12-21,86.044,87.654,85.656,87.119,290294,0
2006-12-22,87.012,87.935,86.557,87.266,158550,0
2006-12-26,87.022,88.098,87.012,87.663,96491,0
2006-12-27,87.672,90.215,87.672,90.215,158447,0
2006-12-28,89.633,90.817,89.022,90.118,119478,0
2006-12-29,89.873,90.582,89.4,89.41,79583,0
2007-01-03,90.7,91.95,88.661,89.244,267925,0
2007-01-04,89.39,90.118,88.75,89.148,203907,0
2007-01-05,88.079,89.495,87.682,87.886,115872,0
2007-01-08,87.644,88.323,87.238,87.955,273284,0
2007-01-09,87.955,89.022,87.296,88.275,485131,0
2007-01-10,88.063,88.468,87.499,88.275,170403,0
2007-01-11,88.275,91.136,88.079,90.476,219474,0
2007-01-12,90.457,91.708,90.215,91.708,164425,0
2007-01-16,91.816,93.124,90.893,92.513,202876,0
2007-01-17,92.271,94.357,92.037,92.872,303696,0
2007-01-18,92.98,93.532,91.826,92.146,182776,0
2007-01-19,91.737,92.728,91.136,92.6,232670,0
2007-01-22,92.794,94.123,92.155,93.329,238236,0
2007-01-23,93.173,94.647,93.114,93.716,218753,0
2007-01-24,93.561,94.288,93.309,94.278,279574,0
2007-01-25,94.474,94.474,92.64,92.911,145767,0
2007-01-26,92.737,94.047,92.513,94.047,319779,0
2007-01-29,94.075,96.617,93.618,96.363,581209,0
2007-01-30,96.325,97.004,95.036,95.55,303696,0
2007-01-31,97.97,102.22,97.45,101.37,1161488,0
2007-02-01,101.37,104.67,99.27,103.81,809755,0
2007-02-02,104.27,106.07,103.15,103.47,374824,0
2007-02-05,103.4,104.62,102.68,103.68,505337,0
2007-02-06,104.08,106.72,104.08,104.38,501417,0
2007-02-07,104.78,104.8,103.38,104.03,361321,0
2007-02-08,104.23,104.46,102.3,103.14,356066,0
2007-02-09,102.75,103.45,100.6,100.93,388022,0
2007-02-12,100.27,100.3,98.385,99.38,422778,0
2007-02-13,99.38,104.8,98.123,99.87,502239,0
2007-02-14,99.86,102.5,98.63,102.5,700473,0
2007-02-15,102.5,103.64,101.89,103.3,229887,0
2007-02-16,103.07,103.24,102.23,103.15,162775,0
2007-02-20,103.86,105.65,103.46,104.91,397610,0
2007-02-21,104.91,105.4,103.74,104.74,173806,0
2007-02-22,105.35,105.49,103.68,104.86,261223,0
2007-02-23,105.1,106.51,105.1,106.06,304314,0
2007-02-26,106.36,106.36,102.85,103.1,369785,0
2007-02-27,100.4,102.59,98.316,101.39,726045,0
2007-02-28,101.37,102.85,99.92,102.7,314316,0
2007-03-01,102.7,103.19,100.24,102.45,329635,0
2007-03-02,102.25,102.35,100.9,101.19,313492,0
2007-03-05,100.23,100.24,97.081,97.081,381423,0
2007-03-06,98.69,101.23,98.69,101.09,446576,0
2007-03-07,100.89,102.64,100.65,100.83,273182,0
2007-03-08,100.64,102.47,100.21,101.21,241845,0
2007-03-09,101.32,101.93,99.86,101.16,265246,0
2007-03-12,101.16,101.16,98.891,99.94,221226,0
2007-03-13,99.95,99.95,96.5,97.004,402556,0
2007-03-14,97.101,97.557,94.745,97.159,485648,0
2007-03-15,96.917,97.97,96.259,96.49,352767,0
2007-03-16,96.49,97.528,95.947,96.802,319057,0
2007-03-19,97.327,99.001,96.723,98.123,181744,0
2007-03-20,97.732,97.83,96.519,96.851,266379,0
2007-03-21,97.033,100.39,96.345,99.3,517400,0
2007-03-22,99.399,100.27,98.6,99.409,237822,0
2007-03-23,99.27,102.02,98.971,101.54,340603,0
2007-03-26,101.46,101.83,100.17,101.3,256999,0
2007-03-27,100.89,101.76,100.51,101.02,283080,0
2007-03-28,100.89,100.89,98.569,98.6,206691,0
2007-03-29,99.189,100.48,98.432,100.12,298647,0
2007-03-30,100.36,101.93,100.05,101.15,319158,0
2007-04-02,101.15,101.86,100.43,100.77,137106,0
2007-04-03,101.22,103.04,101.14,101.6,173806,0
2007-04-04,101.78,102.77,100.56,101.01,187723,0
2007-04-05,100.05,101.84,100.05,100.94,91852,0
2007-04-09,100.9,101.6,99.88,101.43,198652,0
2007-04-10,101.18,102.2,100.7,100.95,160609,0
2007-04-11,100.73,100.96,99.53,99.68,170097,0
2007-04-12,99.85,102.1,99.189,101.94,166795,0
2007-04-13,101.93,102.34,100.55,101.12,196175,0
2007-04-16,101.36,102.11,100.98,102.04,167312,0
2007-04-17,102.04,104.04,101.79,103.73,248852,0
2007-04-18,103.73,107.69,103.62,105.63,243596,0
2007-04-19,104.76,105.39,103.59,104.43,143188,0
2007-04-20,104.63,106.66,104.43,106.66,206691,0
2007-04-23,106.66,108.53,106.54,107.17,196072,0
2007-04-24,106.8,106.81,101.41,103.81,694402,0
2007-04-25,104.06,105.73,103.52,105.36,211638,0
2007-04-26,105.26,105.59,103.79,104.93,186797,0
2007-04-27,104.27,104.57,103.42,104.37,138859,0
2007-04-30,104.22,105.58,103.86,104.26,343590,0
2007-05-01,104.26,104.96,102.3,103.38,238339,0
2007-05-02,114.34,120.21,114.34,116.51,1680020,0
2007-05-03,116.07,116.08,112.29,112.43,1045248,0
2007-05-04,112.92,113.78,111.87,111.93,509048,0
2007-05-07,112.82,113.21,109.9,110.22,446887,0
2007-05-08,110,113.56,109.64,111.88,454306,0
2007-05-09,111.88,113.69,111.57,113.68,414413,0
2007-05-10,113.68,114.63,112.93,113.45,470182,0
2007-05-11,113.03,114.61,112.77,113.59,212670,0
2007-05-14,114.89,116.22,112.91,113.17,295764,0
2007-05-15,113.19,114.38,112.89,113.02,266997,0
2007-05-16,113.4,114.15,110.81,112.52,183702,0
2007-05-17,112.27,112.45,110.86,111.89,151126,0
2007-05-18,112.87,113,111.24,112.24,193393,0
2007-05-21,112.92,114.72,112.91,113.65,289677,0
2007-05-22,113.65,115.13,112.87,113.34,182776,0
2007-05-23,113.84,114.75,112.53,112.63,351737,0
2007-05-24,112.62,114.25,110.36,110.81,411425,0
2007-05-25,110.91,112.02,109.55,110.07,248132,0
2007-05-29,111.45,113.51,111.11,112.35,260810,0
2007-05-30,112.35,114.22,111.55,113.5,287512,0
2007-05-31,115.32,115.32,111.95,113.22,275140,0
2007-06-01,114.27,115.45,112.29,113.68,248339,0
2007-06-04,113.93,116.04,113.46,116.01,250812,0
2007-06-05,115.03,115.92,113.95,114.24,338334,0
2007-06-06,114.01,114.15,111.27,111.99,251431,0
2007-06-07,111.76,112.04,107.21,107.73,319470,0
2007-06-08,108.68,111.39,107.7,111.23,241948,0
2007-06-11,110.58,111.39,109.47,111.07,232772,0
2007-06-12,111.55,111.98,107.04,107.13,452657,0
2007-06-13,108.11,109.63,106.47,109.61,552448,0
2007-06-14,110.31,110.81,109.36,109.85,243596,0
2007-06-15,111.39,112.93,111.15,112.06,361734,0
2007-06-18,112.09,113.31,110.12,110.49,287512,0
2007-06-19,110.44,111.69,110.09,111.49,260708,0
2007-06-20,111.55,111.7,110.41,110.83,472657,0
2007-06-21,110.58,110.58,109.04,110.43,230606,0
2007-06-22,110.57,111.33,108.93,109.35,261223,0
2007-06-25,110.39,110.39,106.96,107.3,363076,0
2007-06-26,106.86,107.56,104.85,105.41,365238,0
2007-06-27,105.41,109.28,104.46,109.28,432040,0
2007-06-28,109.55,110.85,108.41,109.95,258853,0
2007-06-29,110.44,111.53,109.62,110.1,310499,0
2007-07-02,109.86,113.22,109.86,113.22,279163,0
2007-07-03,114.05,114.5,111.75,112.04,91439,0
2007-07-05,111.8,115.43,111.33,114.9,364931,0
2007-07-06,114.47,116.85,114.27,116.66,494718,0
2007-07-09,115.67,116.99,115.06,116.13,544613,0
2007-07-10,114.19,115.43,112.69,113.22,535127,0
2007-07-11,113.5,115.51,113.34,115.36,472554,0
2007-07-12,116.4,117.16,115.16,116.68,247927,0
2007-07-13,115.84,119.71,115.83,119.49,252772,0
2007-07-16,119.32,121.24,116.04,116.51,448534,0
2007-07-17,117.12,118.1,115.1,117.1,171846,0
2007-07-18,115.43,116.78,114.7,116.7,342664,0
2007-07-19,116.8,119.19,116.8,118.75,256999,0
2007-07-20,118.74,118.74,113.27,114.86,359055,0
2007-07-23,116.45,116.68,112.78,114.1,186797,0
2007-07-24,112.97,112.97,109.28,110.58,348746,0
2007-07-25,118.33,120.2,105.9,112.3,1199832,0
2007-07-26,112.28,112.28,106.42,109.3,854494,0
2007-07-27,108.54,111.45,107.94,108.72,482451,0
2007-07-30,109.82,113.45,107.69,111.7,1074070,0
2007-07-31,113.02,114.07,106.2,106.49,1137779,0
2007-08-01,105.29,106.54,100.05,103.87,939231,0
2007-08-02,107.78,109.57,105.59,106.81,815219,0
2007-08-03,106.09,106.19,99.66,100.97,877585,0
2007-08-06,100.6,103.18,96.289,102.78,820578,0
2007-08-07,101.86,103.88,99.75,101.84,624093,0
2007-08-08,100.45,102.49,96.279,98.569,1321893,0
2007-08-09,91.292,99.63,87.323,96.112,1995494,0
2007-08-10,95.938,104.5,91.369,99.71,1337872,0
2007-08-13,101.15,108.21,101.15,103,1262618,0
2007-08-14,103,104.96,97.374,97.528,541519,0
2007-08-15,97.538,99.419,93.861,93.91,600589,0
2007-08-16,92.155,102.87,89.835,101.86,1291793,0
2007-08-17,103.78,109.44,100.7,103.93,904078,0
2007-08-20,104.8,105.72,101.26,102.34,552978,0
2007-08-21,104.32,105.81,102.9,105.77,486780,0
2007-08-22,106.23,108.59,104.1,105.04,619866,0
2007-08-23,104.96,105.92,104.23,104.76,1001599,0
2007-08-24,104.66,105.24,102.96,103.63,403280,0
2007-08-27,103.4,104.76,103.35,103.96,378743,0
2007-08-28,103.78,103.78,98.276,98.749,545954,0
2007-08-29,99.62,101.85,99.62,101.07,567497,0
2007-08-30,99.419,102.84,99.37,101.17,410600,0
2007-08-31,104.31,109.54,100.7,108.34,1334265,0
2007-09-04,108.34,109.37,106.73,107.69,472554,0
2007-09-05,105.78,106.03,102.73,103.44,1159839,0
2007-09-06,102.95,105.29,101.71,104.72,4600601,0
2007-09-07,103.88,104.17,98.191,99.189,1604046,0
2007-09-10,97.97,98.191,90.602,95.085,2396892,0
2007-09-11,95.686,96.569,91.263,93.163,1396014,0
2007-09-12,92.513,93.589,91.777,93.047,978715,0
2007-09-13,93.523,97.931,93.114,97.189,1113862,0
2007-09-14,96.695,97.091,95.239,95.821,895624,0
2007-09-17,95.403,97.121,95.163,95.899,848104,0
2007-09-18,96.402,101.45,95.287,100.89,718623,0
2007-09-19,102.51,104.19,98.931,100.2,631720,0
2007-09-20,99.92,101.1,98.256,98.808,473894,0
2007-09-21,100.01,101.41,98.029,99.53,402970,0
2007-09-24,99.53,99.93,98.039,98.569,395136,0
2007-09-25,97.101,99.169,95.976,97.961,519460,0
2007-09-26,97.771,100.16,97.004,99.99,827487,0
2007-09-27,100.24,101.64,99.54,101.53,348539,0
2007-09-28,101.86,102.55,98.729,99.68,442660,0
2007-10-01,99.56,102.3,98.808,100.26,632442,0
2007-10-02,100.84,102.06,100.31,100.46,337716,0
2007-10-03,99.62,100.91,98.549,99.98,308749,0
2007-10-04,100.54,101.25,97.337,99.27,485027,0
2007-10-05,100.6,105.54,99.92,105.2,692749,0
2007-10-08,104.62,106.22,101.53,102.1,402043,0
2007-10-09,101.41,102.59,99.8,102.23,452246,0
2007-10-10,98.69,100.12,96.811,98.891,833154,0
2007-10-11,98.951,100.15,95.733,97.189,468740,0
2007-10-12,97.393,97.97,94.852,94.966,379155,0
2007-10-15,95.316,95.889,93.183,94.813,546777,0
2007-10-16,94.211,95.171,93.271,94.231,505849,0
2007-10-17,95.016,95.153,92.047,94.037,539148,0
2007-10-18,93.222,93.571,92.017,92.97,338643,0
2007-10-19,92.146,92.251,89.712,90.379,645434,0
2007-10-22,89.167,92.3,88.439,91.038,685841,0
2007-10-23,92.377,94.454,91.99,94.095,484202,0
2007-10-24,93.513,94.464,92.165,93.891,573581,0
2007-10-25,94.58,95.355,91.98,92.474,660689,0
2007-10-26,93.852,94.56,92.436,94.047,419671,0
2007-10-29,94.056,95.54,93.609,94.133,495750,0
2007-10-30,93.367,93.367,87.945,91.263,1273753,0
2007-10-31,91.234,93.376,89.76,92.474,745427,0
2007-11-01,94.047,96.569,89.263,93.939,1733809,0
2007-11-02,94.541,94.541,88.41,88.606,1044795,0
2007-11-05,88.807,88.807,84.133,84.501,1103988,0
2007-11-06,84.569,86.635,83.423,85.723,691183,0
2007-11-07,85.821,85.821,81.988,81.988,761469,0
2007-11-08,81.93,84.442,78.439,82.232,1171495,0
2007-11-09,81.135,82.056,79.592,80.145,1053826,0
2007-11-12,79.166,80.369,77.982,78.35,880523,0
2007-11-13,78.73,81.484,78.089,81.484,700692,0
2007-11-14,82.336,82.562,79.661,80.379,631927,0
2007-11-15,80.116,80.195,78.67,78.962,926654,0
2007-11-16,79.377,79.407,77.283,78.389,1120357,0
2007-11-19,77.662,77.768,74.859,75.275,1318388,0
2007-11-20,75.489,75.665,69.746,73.005,1121389,0
2007-11-21,71.842,71.852,68.639,69.515,983355,0
2007-11-23,69.795,72.56,69.795,72.56,360806,0
2007-11-26,72.385,73.201,68.893,70.493,847144,0
2007-11-27,70.678,72.405,70.057,71.443,1008111,0
2007-11-28,72.51,78.71,72.115,78.507,1417560,0
2007-11-29,78.33,79.535,76.101,79.215,897484,0
2007-11-30,81.338,82.987,80.009,81.552,964175,0
2007-12-03,81.775,81.775,78.34,79.563,755891,0
2007-12-04,79.32,79.32,75.178,75.255,776044,0
2007-12-05,76.053,78.487,76.053,78.487,749758,0
2007-12-06,78.613,82.056,78.613,81.727,703160,0
2007-12-07,82.212,82.455,79.612,80.29,594920,0
2007-12-10,80.35,81.794,79.844,81.037,630520,0
2007-12-11,81.397,81.397,76.761,76.78,838721,0
2007-12-12,79.301,80.474,75.12,76.073,960775,0
2007-12-13,75.083,75.334,72.995,75.023,823156,0
2007-12-14,74.073,76.237,72.753,72.869,562991,0
2007-12-17,72.668,72.668,70.716,70.716,767942,0
2007-12-18,71.231,71.879,68.233,68.903,1155511,0
2007-12-19,68.776,70.27,68.146,69.058,481330,0
2007-12-20,69.436,69.649,66.119,69.495,621695,0
2007-12-21,70.64,70.931,69.612,70.484,602241,0
2007-12-24,70.523,71.707,69.309,70.842,162362,0
2007-12-26,69.902,70.812,67.885,68.428,736562,0
2007-12-27,68.233,69.736,66.448,68.369,479063,0
2007-12-28,68.369,69.329,67.514,69.049,643539,0
2007-12-31,68.826,70.464,68.487,69.029,599044,0
2008-01-02,68.679,70.145,68.35,69.241,972478,0
2008-01-03,69.495,69.998,67.612,67.719,935601,0
2008-01-04,67.215,67.292,63.518,64.186,1269835,0
2008-01-07,63.277,64.499,62.966,63.859,1117671,0
2008-01-08,63.965,65.331,62.316,62.548,751649,0
2008-01-09,62.229,63.044,59.959,62.809,1085412,0
2008-01-10,62.48,66.369,60.59,64.682,1337665,0
2008-01-11,64.334,64.711,61.948,63.149,735539,0
2008-01-14,63.461,64.915,63.158,64.274,718810,0
2008-01-15,62.665,63.227,60.58,61.531,900132,0
2008-01-16,61.501,65.381,60.26,63.616,903651,0
2008-01-17,63.693,63.693,59.658,59.774,850267,0
2008-01-18,60.115,60.628,58.105,58.754,859641,0
2008-01-22,56.281,62.607,54.983,61.889,1207197,0
2008-01-23,61.599,67.485,59.658,66.604,1244222,0
2008-01-24,67.475,68.826,63.868,64.799,1530913,0
2008-01-25,65.391,66.527,63.208,63.965,745331,0
2008-01-28,63.859,66.438,62.568,66.438,708728,0
2008-01-29,66.932,68,64.403,67.428,835516,0
2008-01-30,71.375,75.449,70.862,73.432,2788461,0
2008-01-31,72.49,76.138,71.134,75.275,1008623,0
2008-02-01,74.78,78.215,74.693,78.109,777179,0
2008-02-04,77.798,77.798,74.364,74.636,636053,0
2008-02-05,73.162,74.52,70.572,70.572,1317398,0
2008-02-06,70.812,72.831,68.253,71.075,857895,0
2008-02-07,70.793,71.055,68.649,70.716,1372041,0
2008-02-08,70.202,71.764,69.466,70.096,678623,0
2008-02-11,70.377,72.287,69.765,71.493,681679,0
2008-02-12,72.026,72.928,70.165,71.172,753963,0
2008-02-13,72.171,72.638,70.592,71.879,503352,0
2008-02-14,72.115,72.115,69.755,70.493,702142,0
2008-02-15,70.155,70.386,68.058,69.553,659307,0
2008-02-19,70.241,72.948,69.843,71.3,813218,0
2008-02-20,71.114,73.472,69.843,73.472,769880,0
2008-02-21,74.247,75.13,72.452,72.668,808232,0
2008-02-22,72.668,75.101,71.678,75.101,876349,0
2008-02-25,75.053,77.401,73.936,77.158,871043,0
2008-02-26,76.732,79.767,76.595,78.992,1166878,0
2008-02-27,77.846,78.593,75.906,77.401,690325,0
2008-02-28,76.342,77.245,75.695,76.063,633447,0
2008-02-29,74.839,75.586,73.918,74.101,595900,0
2008-03-03,74.247,74.869,72.482,74.306,626671,0
2008-03-04,73.172,74.558,72.706,73.491,974803,0
2008-03-05,72.918,76.303,72.918,75.023,692188,0
2008-03-06,74.13,74.13,71.792,71.889,817589,0
2008-03-07,71.443,74.528,70.716,72.414,490754,0
2008-03-10,72.668,72.889,68.058,68.155,819629,0
2008-03-11,69.873,73.558,69.505,73.558,928819,0
2008-03-12,73.142,74.598,71.648,71.764,590169,0
2008-03-13,71.017,76.391,69.058,75.586,1016703,0
2008-03-14,76.371,76.371,71.978,73.258,1241795,0
2008-03-17,71.542,71.744,66.932,70.086,1479301,0
2008-03-18,71.192,74.238,70.812,74.199,709280,0
2008-03-19,72.56,74.558,69.426,69.426,1060520,0
2008-03-20,70.523,73.025,69.426,72.462,1409841,0
2008-03-24,72.744,78.301,72.744,76.053,1045130,0
2008-03-25,76.284,78.429,75.518,77.623,971161,0
2008-03-26,76.683,77.401,75.188,76.827,739480,0
2008-03-27,76.993,77.205,73.743,73.743,721695,0
2008-03-28,73.53,76.148,73.481,73.705,405812,0
2008-03-31,73.695,75.557,72.811,75.023,669516,0
2008-04-01,75.926,82.386,75.499,81.466,1073691,0
2008-04-02,81.145,84.374,81.116,81.299,1060735,0
2008-04-03,80.728,82.28,79.466,81.93,526015,0
2008-04-04,81.784,82.445,80.078,80.436,437961,0
2008-04-07,81.737,84.878,81.338,82.9,829371,0
2008-04-08,82.326,82.686,79.97,80.863,372511,0
2008-04-09,80.863,80.863,77.846,78.079,554795,0
2008-04-10,78.04,78.158,76.8,77.923,698105,0
2008-04-11,76.953,77.468,75.77,76.198,541106,0
2008-04-14,75.334,77.818,75.218,76.943,908277,0
2008-04-15,77.235,77.604,74.49,75.596,757948,0
2008-04-16,76.148,77.149,75.916,77.149,1067644,0
2008-04-17,77.081,77.913,76.178,77.856,722891,0
2008-04-18,79.147,80.243,79.029,79.681,852061,0
2008-04-21,79.059,81.853,79.059,81.319,710892,0
2008-04-22,81.155,82.395,80.097,80.768,583989,0
2008-04-23,80.513,80.913,78.845,80.758,591563,0
2008-04-24,79.301,84.764,79.301,84.51,515050,0
2008-04-25,84.878,85.955,82.307,85.529,537644,0
2008-04-28,86.092,88.107,84.917,87.489,666118,0
2008-04-29,87.305,87.305,84.306,85.073,836737,0
2008-04-30,76.973,79.671,73.995,75.285,3043323,0
2008-05-01,74.588,76.993,73.83,76.517,1138567,0
2008-05-02,77.254,77.554,73.811,74.354,755493,0
2008-05-05,74.683,74.8,72.697,73.005,743707,0
2008-05-06,72.462,72.715,71.182,72.51,575527,0
2008-05-07,72.075,73.452,68.864,69.28,775133,0
2008-05-08,69.988,70.455,67.253,68.639,607556,0
2008-05-09,68.707,69.194,67.951,68.33,464313,0
2008-05-12,68.951,69.416,67.554,69.338,481406,0
2008-05-13,69.456,69.495,67.05,67.914,516106,0
2008-05-14,68.107,69.135,67.816,68.428,448027,0
2008-05-15,68.932,69.26,67.504,68.611,564066,0
2008-05-16,69.27,69.573,68.194,68.514,782827,0
2008-05-19,68.679,69.213,68.137,68.669,580454,0
2008-05-20,68.496,68.698,66.398,67.167,655239,0
2008-05-21,66.893,67.739,65.885,65.894,730560,0
2008-05-22,65.964,66.129,64.663,65.003,661620,0
2008-05-23,65.062,65.062,63.859,64.081,663348,0
2008-05-27,64.461,67.118,64.294,66.922,985576,0
2008-05-28,67.37,67.485,65.982,66.874,592358,0
2008-05-29,66.691,67.573,65.778,66.827,499135,0
2008-05-30,66.836,68.582,66.226,68.428,674842,0
2008-06-02,68.048,68.146,65.749,67.186,498859,0
2008-06-03,67.632,67.632,66.061,66.836,611679,0
2008-06-04,66.836,67.352,65.729,66.779,327027,0
2008-06-05,67.06,68.639,66.398,68.639,344588,0
2008-06-06,67.475,68,65.798,66.081,537147,0
2008-06-09,66.817,66.981,64.566,65.312,446862,0
2008-06-10,63.576,65.596,63.064,64.403,576691,0
2008-06-11,64.235,64.789,63.149,63.158,507929,0
2008-06-12,64.004,64.877,63.083,63.218,596713,0
2008-06-13,63.644,64.691,62.762,63.965,596962,0
2008-06-16,63.975,65.361,63.616,65.072,417473,0
2008-06-17,65.41,66.799,64.063,64.225,448167,0
2008-06-18,63.945,64.373,61.114,62.16,550303,0
2008-06-19,61.744,62.277,60.346,62.094,588735,0
2008-06-20,61.675,61.675,59.851,60.308,546820,0
2008-06-23,61.026,62.084,60.046,60.046,414906,0
2008-06-24,59.89,62.403,59.211,60.996,596530,0
2008-06-25,61.123,62.442,60.638,61.114,449006,0
2008-06-26,60.551,60.9,59.376,59.812,607454,0
2008-06-27,59.812,59.969,57.592,58.115,919826,0
2008-06-30,58.612,59.939,57.64,58.387,564259,0
2008-07-01,57.961,60.453,57.687,60.25,744414,0
2008-07-02,60.483,60.56,57.456,57.456,639645,0
2008-07-03,57.263,58.696,57.234,57.825,272267,0
2008-07-07,58.202,59.784,57.63,58.813,874806,0
2008-07-08,58.32,61.026,56.603,60.977,813259,0
2008-07-09,60.861,61.114,56.29,56.495,808208,0
2008-07-10,56.933,57.991,55.506,56.525,787838,0
2008-07-11,55.37,58.182,55.003,56.613,713384,0
2008-07-14,57.254,58.153,51.946,53.265,1063460,0
2008-07-15,52.402,53.887,50.753,51.839,1256229,0
2008-07-16,52.101,56.29,51.674,55.971,1087655,0
2008-07-17,56.495,58.686,55.613,56.748,733746,0
2008-07-18,56.854,57.407,54.895,56.999,536839,0
2008-07-21,57.067,57.572,54.652,55.244,523607,0
2008-07-22,55.379,58.202,54.255,57.971,774732,0
2008-07-23,57.912,61.432,56.128,60.958,837775,0
2008-07-24,61.317,61.317,55.322,55.865,694764,0
2008-07-25,55.699,56.243,53.819,54.352,713364,0
2008-07-28,54.236,54.75,51.064,51.276,837468,0
2008-07-29,50.919,55.263,50.909,55.032,762690,0
2008-07-30,51.325,53.013,45.611,46.805,3458226,0
2008-07-31,45.105,47.464,45.105,46.213,1691430,0
2008-08-01,46.941,48.298,45.864,47.523,983102,0
2008-08-04,46.591,47.212,43.962,45.204,765911,0
2008-08-05,45.204,47.552,44.846,47.464,605109,0
2008-08-06,47.154,47.59,45.795,46.95,423476,0
2008-08-07,46.407,48.376,46.144,46.921,962955,0
2008-08-08,46.911,49.55,46.659,49.414,623224,0
2008-08-11,49.395,51.453,48.783,49.434,590240,0
2008-08-12,49.162,50.026,48.074,48.173,572587,0
2008-08-13,48.104,48.444,46.563,47.406,412546,0
2008-08-14,47.067,48.881,46.824,48.367,353471,0
2008-08-15,48.687,49.084,47.096,47.998,320220,0
2008-08-18,48.163,48.881,47.424,47.669,643498,0
2008-08-19,47.464,47.464,45.496,45.592,552863,0
2008-08-20,45.854,46.349,44.748,45.805,358469,0
2008-08-21,45.477,46.427,44.856,46.095,388488,0
2008-08-22,46.707,47.6,45.795,47.552,524171,0
2008-08-25,47.231,47.444,44.915,45.37,650655,0
2008-08-26,45.641,46.339,44.973,45.737,613083,0
2008-08-27,45.795,46.203,45.038,45.903,521487,0
2008-08-28,46.193,47.62,46.095,47.58,552885,0
2008-08-29,47.533,48.901,47.01,48.308,811642,0
2008-09-02,48.861,49.774,48.114,48.959,660883,0
2008-09-03,48.93,51.074,48.726,50.298,1376899,0
2008-09-04,50.151,50.209,47.911,48.037,1055755,0
2008-09-05,47.679,49.55,47.533,49.453,566621,0
2008-09-08,51.198,53.43,48.891,50.461,1144413,0
2008-09-09,50.007,51.074,45.874,46.078,946039,0
2008-09-10,47.484,48.58,45.923,47.93,737915,0
2008-09-11,47,48.716,46.095,48.193,719078,0
2008-09-12,47.067,47.542,46.223,46.881,877157,0
2008-09-15,44.553,46.447,44.088,44.458,1150596,0
2008-09-16,44.245,47.182,41.818,47.182,1218590,0
2008-09-17,46.485,46.649,42.934,44.058,1261915,0
2008-09-18,44.525,45.262,39.85,44.698,1588473,0
2008-09-19,49.754,49.754,43.72,45.388,1137716,0
2008-09-22,45.322,45.331,40.829,41.139,788074,0
2008-09-23,40.956,43.428,40.258,40.566,650544,0
2008-09-24,40.546,42.245,40.053,41.654,645446,0
2008-09-25,41.954,43.942,41.411,43.942,559553,0
2008-09-26,42.77,43.73,42.12,43.603,490924,0
2008-09-29,42.488,42.488,37.065,37.415,1215550,0
2008-09-30,38.793,43.409,37.648,42.178,806881,0
2008-10-01,41.75,42.159,39.189,39.276,683694,0
2008-10-02,38.833,39.034,34.99,35.193,776866,0
2008-10-03,35.61,36.571,31.984,32.284,806674,0
2008-10-06,30.198,33.126,29.198,32.594,1645555,0
2008-10-07,32.728,34.475,31.661,32.293,1339843,0
2008-10-08,31.759,34.194,30.992,31.71,971776,0
2008-10-09,32.341,32.924,28.18,28.18,873544,0
2008-10-10,27.259,39.539,25.958,33.001,1702393,0
2008-10-13,35.029,36.173,31.323,34.795,854400,0
2008-10-14,36.687,36.687,29.993,30.944,813423,0
2008-10-15,30.022,30.324,27.541,27.646,826937,0
2008-10-16,27.822,30.295,27.462,29.973,850564,0
2008-10-17,29.402,31.188,27.045,30.188,603724,0
2008-10-20,30.401,31.284,29.314,31.06,585155,0
2008-10-21,30.488,31.236,28.577,28.81,422923,0
2008-10-22,28.423,28.645,25.833,26.173,889088,0
2008-10-23,26.173,26.607,23.176,24.679,1241497,0
2008-10-24,23.176,24.882,22.688,23.95,743385,0
2008-10-27,23.804,25.115,23.195,24.425,858470,0
2008-10-28,24.786,29.963,24.047,29.963,1033016,0
2008-10-29,26.91,30.712,26.104,28.675,1085427,0
2008-10-30,29.547,30.859,29.354,30.859,520670,0
2008-10-31,30.459,31.935,29.567,31.935,412319,0
2008-11-03,31.887,32.303,31.304,31.468,626464,0
2008-11-04,32.225,32.235,29.694,30.972,585402,0
2008-11-05,30.003,31.089,28.723,28.752,652613,0
2008-11-06,28.423,28.704,27.278,27.278,609779,0
2008-11-07,27.608,28.587,26.357,27.608,812520,0
2008-11-10,28.209,28.209,25.667,25.775,538384,0
2008-11-11,24.824,25.765,23.989,24.463,571880,0
2008-11-12,24.213,24.213,21.72,21.884,1044768,0
2008-11-13,22.456,25.28,21.952,24.998,1307770,0
2008-11-14,24.435,25.765,23.348,23.348,842224,0
2008-11-17,23.097,23.513,21.884,21.884,890717,0
2008-11-18,21.66,22.932,21.382,22.242,647713,0
2008-11-19,22.116,22.535,20.021,20.246,1063351,0
2008-11-20,19.721,20.683,18.606,18.606,1441412,0
2008-11-21,18.876,20.643,17.578,20.457,1409527,0
2008-11-24,20.495,23.28,20.148,23.28,1191901,0
2008-11-25,23.622,24.056,20.692,22.525,1097292,0
2008-11-26,22.282,23.833,21.758,23.794,778239,0
2008-11-28,23.728,24.174,22.727,23.117,296794,0
2008-12-01,22.874,22.874,18.625,19.061,999390,0
2008-12-02,19.325,20.827,18.653,20.574,1025238,0
2008-12-03,20.012,20.731,18.955,20.721,872554,0
2008-12-04,20.285,22.427,20.275,20.544,865999,0
2008-12-05,20.069,23.039,19.75,22.97,1019550,0
2008-12-08,23.262,26.173,22.97,25.929,1439663,0
2008-12-09,25.491,26.435,24.591,25.181,1250424,0
2008-12-10,25.745,26.425,24.728,26.211,744869,0
2008-12-11,25.938,26.597,23.738,23.94,1435942,0
2008-12-12,22.633,26.094,22.633,25.958,1488691,0
2008-12-15,26.182,26.785,24.106,24.591,1039241,0
2008-12-16,24.909,28.209,24.757,27.841,1141348,0
2008-12-17,27.239,29.024,25.473,28.5,778722,0
2008-12-18,28.413,28.917,26.192,26.54,1328856,0
2008-12-19,26.577,28.092,26.396,27.713,1476606,0
2008-12-22,27.792,28.053,25.677,26.666,775258,0
2008-12-23,26.637,26.87,24.698,25.53,935218,0
2008-12-24,25.56,25.755,24.978,25.755,187966,0
2008-12-26,25.843,26.192,25.31,26.192,278415,0
2008-12-29,26.055,26.192,24.253,24.757,719025,0
2008-12-30,24.757,25.804,24.581,25.804,728436,0
2008-12-31,25.726,27.151,25.706,26.87,642589,0
2009-01-02,27.113,30.062,26.725,29.635,970040,0
2009-01-05,29.625,30.343,28.936,29.441,771050,0
2009-01-06,29.664,31.178,28.994,30.692,955196,0
2009-01-07,30.343,30.343,27.909,28.083,948507,0
2009-01-08,27.918,29.828,27.822,29.178,896758,0
2009-01-09,29.151,29.402,27.442,27.442,1189898,0
2009-01-12,27.307,27.617,25.52,25.824,874223,0
2009-01-13,25.628,26.947,25.425,26.229,839914,0
2009-01-14,25.843,25.843,23.784,24.454,913211,0
2009-01-15,24.338,25.599,22.785,24.882,1080016,0
2009-01-16,26.075,26.075,24.253,25.638,1050687,0
2009-01-20,25.221,25.221,22.679,22.785,1215450,0
2009-01-21,23.543,25.473,22.496,25.425,1232086,0
2009-01-22,24.882,25.231,23.582,23.93,877516,0
2009-01-23,22.874,24.766,22.874,24.551,727137,0
2009-01-26,24.708,26.173,23.91,24.571,418602,0
2009-01-27,24.669,24.669,23.804,24.301,455830,0
2009-01-28,25.27,26.607,24.688,26.53,1095442,0
2009-01-29,26.085,26.085,23.999,24.009,926342,0
2009-01-30,24.397,24.639,22.565,22.903,1289897,0
2009-02-02,22.565,22.785,20.613,21.488,1344870,0
2009-02-03,21.71,22.476,20.934,22.213,1197268,0
2009-02-04,23.176,27.541,22.795,26.094,2626740,0
2009-02-05,25.948,26.154,24.629,25.416,1358029,0
2009-02-06,25.696,26.812,25.473,26.53,1248456,0
2009-02-09,26.512,27.442,26.065,26.794,1149610,0
2009-02-10,26.473,26.9,24.047,24.184,1670448,0
2009-02-11,24.786,25.696,24.32,25.105,1296786,0
2009-02-12,24.522,24.978,23.222,24.551,1183160,0
2009-02-13,24.425,24.738,23.205,23.222,1201085,0
2009-02-17,22.427,22.766,21.65,22.174,1001786,0
2009-02-18,22.766,22.855,21.284,22.204,786553,0
2009-02-19,22.575,22.575,20.466,20.485,987192,0
2009-02-20,19.809,20.992,19.257,20.963,1672791,0
2009-02-23,21.225,21.439,19.399,19.537,1159225,0
2009-02-24,19.769,21.342,19.379,21.303,1236542,0
2009-02-25,21.039,21.097,19.799,20.324,1198451,0
2009-02-26,20.604,21.225,19.673,19.711,857486,0
2009-02-27,19.198,20.089,19.022,19.325,904672,0
2009-03-02,18.867,19.139,17.568,17.684,1301219,0
2009-03-03,18.258,18.519,16.704,17.122,1162793,0
2009-03-04,17.5,18.519,17.171,18.209,935595,0
2009-03-05,17.568,18.111,16.569,16.655,986399,0
2009-03-06,16.5,17.286,15.502,16.481,1126220,0
2009-03-09,16.267,17.122,16.102,16.433,898059,0
2009-03-10,16.743,18.44,16.491,18.44,1531466,0
2009-03-11,18.683,18.886,17.655,18.121,944697,0
2009-03-12,17.984,19.673,17.664,19.606,1073078,0
2009-03-13,19.914,19.914,18.304,19.247,818011,0
2009-03-16,19.556,19.819,18.275,18.304,999791,0
2009-03-17,18.248,19.091,17.714,19.091,836802,0
2009-03-18,18.935,20.663,18.529,20.663,1076995,0
2009-03-19,20.857,21.235,20.06,20.168,1143694,0
2009-03-20,20.315,20.495,19.237,19.237,1001909,0
2009-03-23,20.06,22.989,19.789,22.989,1569957,0
2009-03-24,22.476,23.553,21.933,22.776,1477317,0
2009-03-25,23.146,25.25,22.932,24.882,1550144,0
2009-03-26,24.561,25.55,24.561,25.55,1259346,0
2009-03-27,24.738,25.171,23.784,23.784,781968,0
2009-03-30,23.019,23.176,22.194,22.331,749173,0
2009-03-31,22.633,23.176,22.194,22.565,1281245,0
2009-04-01,21.903,24.029,21.572,23.833,1191816,0
2009-04-02,24.454,26.248,24.019,26.045,1607459,0
2009-04-03,25.929,27.753,25.144,27.753,1174859,0
2009-04-06,27.259,27.832,26.202,27.482,944490,0
2009-04-07,26.715,26.715,26.055,26.114,1196745,0
2009-04-08,26.617,27.288,25.814,26.406,955638,0
2009-04-09,27.531,29.897,27.442,29.878,1410308,0
2009-04-13,29.587,30.401,28.247,29.963,1010976,0
2009-04-14,29.547,29.723,27.171,27.219,1472931,0
2009-04-15,27.035,27.928,26.366,27.549,1593002,0
2009-04-16,27.617,29.17,26.755,28.403,1261126,0
2009-04-17,27.684,29.605,27.684,29.063,1302367,0
2009-04-20,28.266,28.276,25.716,25.775,1340082,0
2009-04-21,25.3,28.151,24.949,28.121,1531383,0
2009-04-22,27.675,30.022,27.307,29.083,2242174,0
2009-04-23,29.917,30.44,28.645,30.371,1607550,0
2009-04-24,30.488,34.078,30.013,33.563,1752355,0
2009-04-27,32.875,33.136,30.972,31.585,1684134,0
2009-04-28,30.963,32.516,30.295,31.778,1105343,0
2009-04-29,30.304,31.109,29.131,30.401,2074571,0
2009-04-30,30.459,33.069,30.459,31.304,1402460,0
2009-05-01,31.266,31.371,29.973,30.285,1069668,0
2009-05-04,30.898,34.418,30.868,34.146,1460981,0
2009-05-05,33.389,35.115,33.37,34.737,988474,0
2009-05-06,35.212,38.133,35.135,38.025,1683362,0
2009-05-07,38.308,38.813,35.271,35.765,1722602,0
2009-05-08,36.153,36.63,33.622,36.63,1647166,0
2009-05-11,35.3,35.902,33.952,34.532,1283245,0
2009-05-12,34.601,35.3,31.992,33.563,1140932,0
2009-05-13,32.03,32.643,30.566,30.908,1081034,0
2009-05-14,30.982,33.583,30.642,32.836,1337536,0
2009-05-15,32.728,33.768,31.798,32.245,1218236,0
2009-05-18,32.757,35.504,32.757,35.368,1824161,0
2009-05-19,35.144,37.017,34.351,36.251,1517472,0
2009-05-20,36.551,37.871,34.232,34.389,1277233,0
2009-05-21,33.865,34.884,33.108,34.282,985475,0
2009-05-22,34.252,34.923,33.049,33.254,1060810,0
2009-05-26,33.059,34.864,32.284,34.679,1248099,0
2009-05-27,34.825,35.408,33.254,33.283,1132598,0
2009-05-28,33.398,34.371,32.04,33.108,1077162,0
2009-05-29,33.36,34.242,32.865,34,932065,0
2009-06-01,34.699,37.841,34.582,37.529,1606818,0
2009-06-02,37.881,38.142,36.581,37.958,967672,0
2009-06-03,37.598,37.697,35.726,36.968,757187,0
2009-06-04,37.367,37.765,35.971,37.677,1084734,0
2009-06-05,37.996,38.415,36.153,36.542,1217984,0
2009-06-08,35.582,37.163,34.98,36.696,714268,0
2009-06-09,36.621,36.871,36.173,36.444,733301,0
2009-06-10,35.329,36.222,34.504,34.591,1866924,0
2009-06-11,34.649,34.766,33.001,33.146,8014888,0
2009-06-12,33.059,33.662,32.807,33.602,1924090,0
2009-06-15,33.331,33.7,32.39,32.663,1682003,0
2009-06-16,32.817,33.428,30.898,31.284,1096001,0
2009-06-17,31.119,31.119,29.17,30.391,1494847,0
2009-06-18,30.159,30.566,29.567,30.267,1410949,0
2009-06-19,30.459,31.74,30.44,31.651,1596541,0
2009-06-22,31.391,31.391,30.247,30.324,1215092,0
2009-06-23,30.411,30.992,29.907,30.605,677395,0
2009-06-24,31.04,32.011,30.81,31.401,738704,0
2009-06-25,31.168,32.04,30.963,32.011,750453,0
2009-06-26,31.691,32.458,31.536,31.974,921165,0
2009-06-29,31.906,32.03,30.916,31.867,542454,0
2009-06-30,31.945,32.127,31.381,31.749,765134,0
2009-07-01,31.935,32.516,31.759,32.313,1162239,0
2009-07-02,31.945,32.4,31.459,31.526,1297511,0
2009-07-06,31.391,31.808,30.751,31.266,841967,0
2009-07-07,31.197,31.197,29.469,29.509,838340,0
2009-07-08,29.489,29.848,28.161,29.198,1030803,0
2009-07-09,29.595,29.714,29.024,29.121,583558,0
2009-07-10,28.965,29.178,28.131,28.665,402822,0
2009-07-13,28.869,29.983,27.918,29.907,716957,0
2009-07-14,29.838,30.13,28.908,29.953,490994,0
2009-07-15,30.304,31.526,30.304,31.099,844837,0
2009-07-16,31.002,31.897,30.488,31.769,489034,0
2009-07-17,31.71,32.156,31.304,31.749,434631,0
2009-07-20,31.897,33.02,31.691,32.972,457151,0
2009-07-21,33.059,33.126,32.205,32.914,452219,0
2009-07-22,32.594,33.642,32.264,33.283,292869,0
2009-07-23,33.079,34.923,33.011,34.855,1007958,0
2009-07-24,34.679,34.689,33.534,34.389,515359,0
2009-07-27,34.282,35.193,33.952,35.135,638864,0
2009-07-28,34.757,35.319,34.485,35.193,376257,0
2009-07-29,34.98,35.019,34.222,34.611,316325,0
2009-07-30,34,36.367,33.99,35.707,872288,0
2009-07-31,35.63,37.095,35.476,36.822,625289,0
2009-08-03,37.036,37.909,36.492,37.909,899652,0
2009-08-04,37.549,38.744,37.173,38.636,1077315,0
2009-08-05,38.616,42.023,37.677,41.897,1486495,0
2009-08-06,42.197,43.256,41.519,41.741,1114968,0
2009-08-07,42.983,43.971,42.129,43.701,874829,0
2009-08-10,43.369,43.691,42.197,42.74,606068,0
2009-08-11,42.381,42.479,41.024,41.177,781034,0
2009-08-12,41.305,42.653,41.129,42.023,733688,0
2009-08-13,42.837,42.837,41.547,42.111,401540,0
2009-08-14,42.556,42.556,40.546,40.762,560841,0
2009-08-17,39.85,40.023,38.784,38.852,698687,0
2009-08-18,39.014,40.539,38.675,40.53,859765,0
2009-08-19,39.452,40.732,39.171,40.683,528255,0
2009-08-20,40.762,42.837,40.634,42.74,921325,0
2009-08-21,43.256,44.127,42.943,43.691,658804,0
2009-08-24,43.789,44.361,43.148,43.266,633058,0
2009-08-25,43.76,44.371,42.837,43.158,570991,0
2009-08-26,43.129,44.476,42.827,43.71,705224,0
2009-08-27,43.419,46.223,42.74,46.068,1269841,0
2009-08-28,46.591,47.221,45.388,47.106,1148551,0
2009-08-31,46.387,46.833,44.797,45.477,1432274,0
2009-09-01,44.983,45.972,42.925,43.119,961682,0
2009-09-02,43.178,43.276,42.273,42.441,962890,0
2009-09-03,42.703,43.507,42.023,43.468,705000,0
2009-09-04,43.312,43.981,42.624,43.829,341593,0
2009-09-08,44.284,44.787,43.478,44.777,1012881,0
2009-09-09,44.535,46.901,43.971,46.515,1207617,0
2009-09-10,46.339,46.63,45.292,45.775,589721,0
2009-09-11,45.893,46.64,45.282,46.173,754711,0
2009-09-14,45.864,46.544,45.438,46.515,493492,0
2009-09-15,46.833,49.424,46.649,49.182,1122369,0
2009-09-16,49.299,52.935,49.299,52.877,1312826,0
2009-09-17,51.414,52.343,49.152,49.725,1528039,0
2009-09-18,49.055,50.055,47.95,49.055,1106262,0
2009-09-21,48.406,48.637,47.289,47.454,876704,0
2009-09-22,47.959,48.726,47.659,48.493,826508,0
2009-09-23,48.522,48.755,47.029,47.048,802004,0
2009-09-24,47.145,47.59,45.135,45.698,743580,0
2009-09-25,45.292,45.874,44.718,45.467,472293,0
2009-09-28,45.933,46.746,45.448,46.505,593651,0
2009-09-29,46.736,47.27,45.923,46.115,599798,0
2009-09-30,46.427,47.251,45.076,45.952,535388,0
2009-10-01,45.844,46.135,43.468,43.564,640697,0
2009-10-02,42.983,43.923,42.159,42.556,1019212,0
2009-10-05,43.03,45.844,42.963,45.775,965163,0
2009-10-06,45.854,48.124,45.175,46.621,1132278,0
2009-10-07,46.563,46.786,45.678,46.271,642790,0
2009-10-08,46.98,49.375,46.544,49.122,1357216,0
2009-10-09,48.988,50.036,48.347,50.026,684626,0
2009-10-12,50.347,50.646,49.472,49.764,473597,0
2009-10-13,49.395,49.957,49.047,49.607,542962,0
2009-10-14,50.636,51.394,49.851,51.142,678425,0
2009-10-15,50.461,51.605,50.415,51.433,623966,0
2009-10-16,50.646,50.646,48.881,49.404,868994,0
2009-10-19,49.299,51.355,49.279,51.335,388968,0
2009-10-20,51.414,51.615,50.636,51.237,439370,0
2009-10-21,49.967,52.304,49.967,50.995,430597,0
2009-10-22,51.102,51.878,49.948,51.772,403616,0
2009-10-23,52.045,52.451,50.357,50.461,365840,0
2009-10-26,50.626,51.868,48.891,48.997,327784,0
2009-10-27,49.103,49.889,48.251,49.074,889855,0
2009-10-28,48.939,49.472,44.992,45.312,1371417,0
2009-10-29,45.718,47.212,45.243,46.833,960496,0
2009-10-30,46.669,47.59,45.262,45.448,661848,0
2009-11-02,45.854,46.911,43.546,45.204,641588,0
2009-11-03,44.186,46.64,44.176,46.495,832717,0
2009-11-04,47.164,47.192,45.525,45.641,401234,0
2009-11-05,46.611,48.687,46.012,48.627,566062,0
2009-11-06,47.707,49.424,47.707,48.774,643210,0
2009-11-09,49.715,50.278,49.103,49.967,671783,0
2009-11-10,49.579,50.626,49.21,49.531,467274,0
2009-11-11,50.258,50.704,49.774,50.597,320918,0
2009-11-12,50.51,51.198,49.472,49.589,383968,0
2009-11-13,49.831,50.929,49.103,50.929,467085,0
2009-11-16,51.404,53.43,51.286,53.206,674087,0
2009-11-17,52.993,53.44,52.314,52.372,430470,0
2009-11-18,51.801,52.915,51.791,52.693,341828,0
2009-11-19,52.481,52.481,50.82,51.142,587663,0
2009-11-20,50.577,50.646,48.93,49.395,745436,0
2009-11-23,50.017,50.577,49.074,49.404,624573,0
2009-11-24,49.492,49.889,48.376,49.774,409472,0
2009-11-25,49.88,50.434,49.735,49.802,239845,0
2009-11-27,47.649,49.142,46.485,48.124,216403,0
2009-11-30,48.153,49.589,47.814,49.347,873533,0
2009-12-01,49.861,52.159,49.657,51.345,576320,0
2009-12-02,51.404,53.052,51.237,52.79,466918,0
2009-12-03,52.849,53.275,51.694,51.83,610798,0
2009-12-04,53.265,53.449,51.335,53.265,788418,0
2009-12-07,53.16,53.546,52.412,52.451,794240,0
2009-12-08,51.907,52.973,51.654,52.382,586102,0
2009-12-09,52.121,52.265,50.083,51.576,692271,0
2009-12-10,52.015,52.751,51.654,52.065,588646,0
2009-12-11,52.412,52.441,51.782,52.382,533238,0
2009-12-14,53.314,54.953,52.51,54.953,841598,0
2009-12-15,54.953,55.709,54.574,55.536,570989,0
2009-12-16,55.679,56.31,55.679,56.05,487531,0
2009-12-17,55.709,56.447,55.273,55.895,302947,0
2009-12-18,56.3,56.63,54.953,56.63,391617,0
2009-12-21,57.244,58.311,57.028,58.242,396987,0
2009-12-22,58.32,59.822,58.261,58.686,636390,0
2009-12-23,58.882,59.259,57.892,58.784,333110,0
2009-12-24,58.882,59.552,58.523,59.298,91464,0
2009-12-28,59.484,60.066,59,59.426,326218,0
2009-12-29,59.688,60.453,59.406,59.725,463313,0
2009-12-30,59.465,60.26,59.376,59.494,235756,0
2009-12-31,59.338,59.784,58.583,58.592,237845,0
2010-01-04,59.259,60.115,58.902,59.688,308372,0
2010-01-05,59.542,61.268,59.202,61.151,433644,0
2010-01-06,61.036,62.084,60.948,61.541,513484,0
2010-01-07,61.123,62.142,60.977,61.762,377502,0
2010-01-08,61.628,62.518,61.171,61.918,372070,0
2010-01-11,62.209,62.403,59.959,60.968,474570,0
2010-01-12,60.356,60.696,57.825,58.649,462616,0
2010-01-13,59.134,59.134,57.883,58.192,798570,0
2010-01-14,58.123,58.163,57.047,57.348,390984,0
2010-01-15,57.338,57.592,56.349,56.564,256468,0
2010-01-19,56.535,57.707,56.535,57.234,427044,0
2010-01-20,56.505,57.717,56.262,57.515,498276,0
2010-01-21,57.456,57.746,56.65,56.69,708577,0
2010-01-22,56.65,57.952,55.65,55.923,626464,0
2010-01-25,56.525,57.047,55.389,56.457,305618,0
2010-01-26,56.31,57.806,56.089,57.117,446029,0
2010-01-27,56.999,58.047,56.438,57.717,831456,0
2010-01-28,58.133,58.202,56.369,57.505,574212,0
2010-01-29,57.883,58.406,55.072,55.302,674541,0
2010-02-01,55.506,56.699,55.506,56.515,821378,0
2010-02-02,56.613,56.99,55.932,56.253,1256062,0
2010-02-03,56.806,60.493,56.806,60.142,1829963,0
2010-02-04,59.328,59.57,57.302,57.397,840819,0
2010-02-05,57.65,58.794,56.428,58.192,672038,0
2010-02-08,58.182,59.328,57.328,57.525,486893,0
2010-02-09,58.523,58.853,57.038,58.454,480143,0
2010-02-10,58.182,59.532,57.185,58.359,332085,0
2010-02-11,58.143,60.124,57.864,60.066,338969,0
2010-02-12,59.096,60.463,58.696,60.443,645650,0
2010-02-16,60.773,62.084,60.764,62.005,353187,0
2010-02-17,62.084,62.307,61.656,62.15,430844,0
2010-02-18,62.15,63.044,61.967,62.819,487261,0
2010-02-19,62.597,62.898,62.179,62.578,701930,0
2010-02-22,62.752,62.976,62.199,62.705,396857,0
2010-02-23,62.393,62.898,61.268,61.521,435667,0
2010-02-24,61.619,62.209,61.22,61.811,560585,0
2010-02-25,60.686,61.753,60.23,61.638,449411,0
2010-02-26,61.521,62.005,60.793,61.782,278781,0
2010-03-01,62.189,63.801,62.015,63.005,359794,0
2010-03-02,63.101,63.791,62.859,63.625,218115,0
2010-03-03,63.663,64.915,63.092,64.324,330839,0
2010-03-04,64.383,64.993,63.916,64.682,303669,0
2010-03-05,65.053,65.053,64.344,64.915,488124,0
2010-03-08,64.75,65.606,64.235,65.42,301121,0
2010-03-09,65.062,65.778,64.615,65.053,404420,0
2010-03-10,64.838,65.092,63.955,64.799,349371,0
2010-03-11,64.383,64.993,64.063,64.711,200991,0
2010-03-12,65.092,66.051,64.915,65.788,285461,0
2010-03-15,65.798,65.894,64.091,64.413,282267,0
2010-03-16,64.499,66.913,63.663,66.759,328986,0
2010-03-17,66.807,68.826,66.789,68.281,311335,0
2010-03-18,68.496,68.621,67.582,67.981,309251,0
2010-03-19,68.087,68.213,67.069,67.495,361803,0
2010-03-22,66.836,67.942,66.418,67.428,349602,0
2010-03-23,67.37,68.564,66.942,68.253,282859,0
2010-03-24,67.787,68.165,67.098,67.167,335603,0
2010-03-25,67.866,68.601,67.302,67.681,340918,0
2010-03-26,67.914,69.951,67.602,69.525,833554,0
2010-03-29,70.018,72.347,70.018,71.879,636182,0
2010-03-30,72.201,72.356,71.134,71.231,338512,0
2010-03-31,71.124,71.861,70.602,70.706,268028,0
2010-04-01,71.356,72.432,70.754,72.201,395512,0
2010-04-05,72.472,73.054,72.307,72.821,278293,0
2010-04-06,72.219,72.831,71.889,72.658,340301,0
2010-04-07,72.347,72.482,69.96,70.435,488702,0
2010-04-08,70.115,72.095,69.525,71.842,472438,0
2010-04-09,71.744,75.14,71.687,75.11,616969,0
2010-04-12,75.235,75.235,73.908,74.082,425763,0
2010-04-13,74.044,75.586,73.995,75.489,652499,0
2010-04-14,75.935,76.507,75.606,75.787,529956,0
2010-04-15,75.364,76.683,75.158,75.955,534220,0
2010-04-16,75.265,76.053,73.21,73.422,413852,0
2010-04-19,72.879,74.316,71.724,73.481,302287,0
2010-04-20,73.918,74.927,73.354,74.528,249232,0
2010-04-21,74.277,76.722,74.267,76.381,375808,0
2010-04-22,75.459,77.604,75.305,77.371,374538,0
2010-04-23,77.584,79.642,77.022,79.215,495566,0
2010-04-26,78.815,80.145,78.72,79.059,393409,0
2010-04-27,78.059,79.535,76.517,76.673,642931,0
2010-04-28,77.623,81.959,77.149,78.099,1131791,0
2010-04-29,78.913,79.671,77.923,78.845,761650,0
2010-04-30,78.777,79.049,76.45,76.517,674305,0
2010-05-03,76.923,80.224,76.818,79.291,507847,0
2010-05-04,78.05,78.739,76.79,77.982,618656,0
2010-05-05,76.809,78.651,76.421,77.342,680202,0
2010-05-06,76.653,78.059,67.651,73.616,1245963,0
2010-05-07,73.616,75.033,70.445,70.602,1159388,0
2010-05-10,74.878,76.712,72.414,76.605,704553,0
2010-05-11,75.528,78.148,74.607,76.943,816723,0
2010-05-12,77.061,78.178,77.032,77.778,584836,0
2010-05-13,77.323,78.835,77.168,77.526,402911,0
2010-05-14,77.042,77.042,72.967,73.626,412789,0
2010-05-17,74.082,74.713,71.366,74.403,417807,0
2010-05-18,75.432,76.043,72.918,73.045,683541,0
2010-05-19,72.462,73.772,71.114,71.938,585691,0
2010-05-20,69.446,70.96,67.205,67.215,731695,0
2010-05-21,66.932,70.155,65.644,69.446,660695,0
2010-05-24,69.194,71.968,68.844,69.998,651134,0
2010-05-25,69.26,70.037,66.197,69.912,722253,0
2010-05-26,70.445,72.599,69.067,69.446,574392,0
2010-05-27,71.473,73.685,70.842,73.626,721228,0
2010-05-28,73.568,73.725,71.938,72.385,424463,0
2010-06-01,70.96,72.442,69.746,69.912,371737,0
2010-06-02,70.611,73.558,69.612,73.53,650021,0
2010-06-03,72.985,74.887,72.53,72.967,462643,0
2010-06-04,70.872,72.259,67.438,67.651,775417,0
2010-06-07,68.253,68.922,64.547,64.605,761264,0
2010-06-08,65.14,65.644,62.986,64.537,671696,0
2010-06-09,64.985,68.203,64.829,66.09,674649,0
2010-06-10,67.011,68.601,66.779,68.496,435357,0
2010-06-11,67.283,68.816,67.167,68.33,388426,0
2010-06-14,69.116,71.154,68.796,69.299,413079,0
2010-06-15,69.525,72.134,69.155,71.734,412632,0
2010-06-16,70.852,72.278,70.842,71.3,409244,0
2010-06-17,71.707,71.958,69.755,71.055,294222,0
2010-06-18,71.3,71.493,70.135,71.172,404049,0
2010-06-21,72.985,72.985,70.037,70.445,263028,0
2010-06-22,70.754,71.045,67.991,68.155,505510,0
2010-06-23,68.067,69.446,67.05,68.438,326904,0
2010-06-24,67.622,68.097,66.177,66.428,374528,0
2010-06-25,66.245,69.116,65.673,69.029,1243024,0
2010-06-28,68.864,69.28,67.544,68.087,288416,0
2010-06-29,66.565,66.759,64.131,64.432,550712,0
2010-06-30,64.356,65.619,63.444,63.675,716024,0
2010-07-01,63.625,64.779,62.084,63.14,622774,0
2010-07-02,63.81,63.81,61.036,61.462,467483,0
2010-07-06,62.675,63.567,59.979,60.346,895276,0
2010-07-07,60.705,64.779,60.443,64.625,830962,0
2010-07-08,64.965,66.321,62.946,64.528,451432,0
2010-07-09,64.206,65.719,64.206,65.683,223940,0
2010-07-12,65.111,66.11,64.225,65.235,184947,0
2010-07-13,66.282,67.475,65.664,67.069,306166,0
2010-07-14,66.379,67.332,66.031,66.71,264505,0
2010-07-15,66.614,66.72,65.701,66.418,242260,0
2010-07-16,65.634,66.09,63.722,63.791,275563,0
2010-07-19,64.206,64.206,61.976,63.218,492031,0
2010-07-20,62.102,64.004,61.521,63.644,702506,0
2010-07-21,64.383,64.975,62.705,62.8,524714,0
2010-07-22,64.063,66.302,63.178,66.187,491951,0
2010-07-23,65.885,67.923,65.254,67.904,326651,0
2010-07-26,67.748,72.5,67.302,72.414,763239,0
2010-07-27,72.52,73.597,71.28,72.432,984990,0
2010-07-28,74.12,79.059,73.908,76.866,1755013,0
2010-07-29,77.604,77.74,73.393,74.966,748380,0
2010-07-30,73.472,76.401,73.472,75.14,672313,0
2010-08-02,76.742,77.701,75.787,77.632,853892,0
2010-08-03,77.333,78.089,76.536,77.313,581291,0
2010-08-04,77.778,78.37,77.313,77.662,326686,0
2010-08-05,77.061,78.291,76.837,77.333,220965,0
2010-08-06,76.081,77.886,76.081,77.632,245725,0
2010-08-09,77.846,79.079,77.273,78.953,261001,0
2010-08-10,77.701,78.458,76.488,76.933,336495,0
2010-08-11,74.887,75.857,73.462,73.898,405916,0
2010-08-12,72.317,73.481,72.105,72.899,404748,0
2010-08-13,72.744,73.725,72.52,73.336,402797,0
2010-08-16,72.841,74.422,72.589,73.733,198457,0
2010-08-17,74.732,76.371,74.334,76.013,306567,0
2010-08-18,75.886,77.594,74.751,76.856,368419,0
2010-08-19,76.313,76.431,74.917,75.063,289070,0
2010-08-20,74.5,76.371,73.646,76.188,394193,0
2010-08-23,76.673,77.071,74.937,74.966,388571,0
2010-08-24,73.53,74.5,72.259,73.354,263922,0
2010-08-25,72.715,75.508,72.715,75.168,332898,0
2010-08-26,75.596,76.081,72.56,72.599,294945,0
2010-08-27,73.336,74.869,71.832,74.8,452347,0
2010-08-30,74.316,74.598,72.105,72.142,220144,0
2010-08-31,72.003,73.614,71.321,73.245,330717,0
2010-09-01,74.77,76.129,74.209,75.857,603732,0
2010-09-02,76.168,77.352,75.656,77.283,262536,0
2010-09-03,77.604,79.243,77.44,78.623,370042,0
2010-09-07,77.526,79.486,77.526,78.923,564347,0
2010-09-08,78.864,79.99,78.623,79.873,388159,0
2010-09-09,81.203,81.203,77.391,77.943,305538,0
2010-09-10,78.04,78.419,77.44,77.546,225624,0
2010-09-13,78.982,79.573,78.69,79.186,244222,0
2010-09-14,78.982,79.545,78.178,78.215,335680,0
2010-09-15,77.73,78.059,77.129,77.73,317864,0
2010-09-16,77.323,79.602,77.022,79.176,473595,0
2010-09-17,79.622,79.854,78.439,79.02,222484,0
2010-09-20,79.206,80.029,78.943,80,362951,0
2010-09-21,79.787,81.242,79.147,80.611,412322,0
2010-09-22,80.464,81.309,79.186,79.592,232134,0
2010-09-23,79.059,80.853,78.168,79.02,367714,0
2010-09-24,80.436,83.046,80.436,82.95,388458,0
2010-09-27,82.619,84.8,82.601,84.278,654718,0
2010-09-28,84.153,85.441,83.191,84.744,572321,0
2010-09-29,84.51,84.51,83.531,83.861,335211,0
2010-09-30,84.345,85.083,82.822,83.686,693850,0
2010-10-01,84.501,84.754,83.095,83.482,445982,0
2010-10-04,83.211,83.521,81.678,81.784,631053,0
2010-10-05,82.174,82.793,81.628,81.969,935789,0
2010-10-06,81.911,83.027,81.581,82.455,404281,0
2010-10-07,82.852,82.852,80.31,80.572,508731,0
2010-10-08,80.553,82.987,79.98,82.493,523924,0
2010-10-11,82.455,83.24,81.727,82.793,294953,0
2010-10-12,82.455,83.667,81.299,83.502,263880,0
2010-10-13,84.153,87.061,84.153,85.859,608581,0
2010-10-14,85.695,85.896,83.423,83.861,394367,0
2010-10-15,84.705,85.113,82.376,82.455,491927,0
2010-10-18,82.465,82.822,81.484,82.465,430234,0
2010-10-19,81.086,83.171,80.29,80.738,377263,0
2010-10-20,81.017,82.222,80.252,81.921,819974,0
2010-10-21,82.037,83.512,81.242,82.008,318827,0
2010-10-22,82.212,82.232,81.406,81.883,322839,0
2010-10-25,82.356,83.88,81.883,83.365,487219,0
2010-10-26,82.637,83.89,82.356,82.812,427881,0
2010-10-27,80.427,81.126,74.588,76.478,1543566,0
2010-10-28,76.885,76.993,74.656,74.927,690592,0
2010-10-29,74.655,75.907,74.655,75.724,356842,0
2010-11-01,75.984,76.575,74.578,75.432,350113,0
2010-11-02,76.208,77.002,75.606,76.923,276294,0
2010-11-03,77.09,77.701,75.741,77.672,362658,0
2010-11-04,79.622,82.832,79.34,82.822,598146,0
2010-11-05,82.144,83.948,81.687,83.811,492153,0
2010-11-08,83.452,84.239,83.007,83.987,257138,0
2010-11-09,84.336,84.336,81.056,81.397,399795,0
2010-11-10,81.902,83.783,81.484,83.686,236301,0
2010-11-11,82.637,83.753,82.445,83.075,179734,0
2010-11-12,82.484,82.997,80.621,80.863,261331,0
2010-11-15,81.368,83.027,80.699,80.738,198966,0
2010-11-16,80.009,80.106,77.263,77.74,283510,0
2010-11-17,77.905,79.01,76.837,77.263,498067,0
2010-11-18,78.33,80,78.271,78.575,253710,0
2010-11-19,78.439,78.943,77.245,77.263,468537,0
2010-11-22,76.722,77.391,75.626,75.916,758587,0
2010-11-23,74.966,76.284,74.966,75.528,324127,0
2010-11-24,76.46,77.992,76.101,77.953,276540,0
2010-11-26,77.11,78.012,76.809,77.546,88621,0
2010-11-29,77.022,78.379,76.246,78.158,497843,0
2010-11-30,77.219,78.706,76.976,77.434,1371126,0
2010-12-01,78.825,79.233,77.313,77.982,475341,0
2010-12-02,77.972,80.271,77.972,80.233,348031,0
2010-12-03,79.456,82.803,79.427,82.493,415017,0
2010-12-06,82.154,82.366,80.768,81.618,232815,0
2010-12-07,82.503,82.503,79.691,79.797,346928,0
2010-12-08,80.059,80.29,78.178,78.379,369105,0
2010-12-09,78.555,79.225,77.061,77.333,531491,0
2010-12-10,77.323,78.225,76.79,78.069,459385,0
2010-12-13,78.35,79.069,77.896,78.642,477791,0
2010-12-14,78.545,79.787,78.545,79.001,464210,0
2010-12-15,79.777,80.116,78.797,79.632,417505,0
2010-12-16,79.777,81.252,78.389,81.135,324032,0
2010-12-17,80.776,82.455,80.768,81.59,497598,0
2010-12-20,82.037,82.513,81.106,82.288,261924,0
2010-12-21,82.455,83.143,81.949,82.94,204643,0
2010-12-22,83.143,83.695,82.637,83.541,278268,0
2010-12-23,83.433,83.541,82.425,82.455,216453,0
2010-12-27,82.154,82.465,81.804,82.336,166808,0
2010-12-28,82.435,83.423,81.628,81.775,354270,0
2010-12-29,81.864,82.913,81.864,82.378,222105,0
2010-12-30,82.3,83.166,82.252,82.3,120663,0
2010-12-31,82.518,82.527,81.407,81.407,152940,0
2011-01-03,82.124,83.705,82.124,83.667,520017,0
2011-01-04,83.831,83.91,80.659,81.863,372533,0
2011-01-05,81.765,84.539,81.476,84.345,454678,0
2011-01-06,84.316,86.888,83.89,85.392,864299,0
2011-01-07,85.471,85.686,84.432,85.269,397103,0
2011-01-10,85.035,85.617,84.103,85.326,537487,0
2011-01-11,85.607,86.439,84.839,85.539,402569,0
2011-01-12,86.297,86.43,84.791,85.249,211784,0
2011-01-13,84.394,84.987,83.649,84.153,295330,0
2011-01-14,83.773,85.269,83.667,85.269,464058,0
2011-01-18,84.774,87.296,84.774,87.266,589343,0
2011-01-19,87.178,87.682,85.925,86.199,438347,0
2011-01-20,86.179,86.897,85.676,85.733,376062,0
2011-01-21,86.092,86.819,85.984,86.238,263753,0
2011-01-24,86.267,86.324,85.316,85.471,447099,0
2011-01-25,85.279,85.965,85.006,85.753,345555,0
2011-01-26,85.753,86.151,85.269,85.984,217893,0
2011-01-27,86.305,86.955,85.431,86.577,367879,0
2011-01-28,86.528,86.781,84.287,84.52,241154,0
2011-01-31,85.001,86.617,84.719,85.984,296200,0
2011-02-01,86.869,90.496,86.179,89.932,580304,0
2011-02-02,90.931,96.783,90.931,94.483,1097702,0
2011-02-03,94.695,95.191,94.231,94.919,457815,0
2011-02-04,95.259,95.346,93.542,94.288,391872,0
2011-02-07,94.085,95.201,92.271,94.667,483100,0
2011-02-08,94.6,95.792,94.493,95.628,346130,0
2011-02-09,95.171,96.171,94.966,96.024,433620,0
2011-02-10,95.413,97.528,95.259,96.956,302118,0
2011-02-11,97.538,98.759,97.063,97.732,371374,0
2011-02-14,97.587,98.529,97.238,98,430038,0
2011-02-15,97.307,99.449,97.307,98.739,508650,0
2011-02-16,98.921,99.92,98.6,99.489,273203,0
2011-02-18,99.129,99.419,97.616,98.152,190834,0
2011-02-22,96.569,97.354,94.25,94.444,297840,0
2011-02-23,94.278,95.501,91.678,92.882,289905,0
2011-02-24,92.455,93.349,90.602,91.767,261615,0
2011-02-25,92.349,94.852,92.194,94.58,215869,0
2011-02-28,95.262,96.484,94.61,95.475,224103,0
2011-03-01,95.792,95.851,92.33,93.241,241414,0
2011-03-02,93.202,95.316,93.202,94.268,217859,0
2011-03-03,95.383,96.519,94.483,95.889,346280,0
2011-03-04,95.851,96.024,93.173,94.133,152352,0
2011-03-07,94.278,94.996,91.369,92.543,173431,0
2011-03-08,92.523,94.842,92.513,93.805,172212,0
2011-03-09,93.542,96.25,93.319,95.986,253881,0
2011-03-10,95.036,95.095,92.126,93.037,214760,0
2011-03-11,92.261,97.577,91.873,96.966,568529,0
2011-03-14,96.132,97.063,94.715,95.59,299432,0
2011-03-15,92.436,94.337,91.184,93.523,305486,0
2011-03-16,93.173,94.085,92.136,92.94,506661,0
2011-03-17,94.534,94.543,93.114,93.901,183713,0
2011-03-18,94.947,95.976,94.533,95.403,346484,0
2011-03-21,96.588,97.98,96.519,97.364,217176,0
2011-03-22,96.976,97.548,95.56,95.957,149723,0
2011-03-23,95.59,95.801,94.037,95.54,157401,0
2011-03-24,95.938,98.083,94.764,97.626,209635,0
2011-03-25,97.665,99.8,97.518,98.375,257134,0
2011-03-28,98.451,98.559,97.83,97.892,280924,0
2011-03-29,97.892,98.296,96.142,97.004,263715,0
2011-03-30,97.528,97.781,95.861,95.928,345380,0
2011-03-31,96.356,96.816,95.579,96.757,299994,0
2011-04-01,97.931,101.85,97.548,100.74,511599,0
2011-04-04,100.71,101.49,100.3,101.02,188495,0
2011-04-05,100.51,101.98,100.51,101.57,186633,0
2011-04-06,102.05,102.25,100.4,101.45,118238,0
2011-04-07,101.2,101.8,99.91,100.32,225341,0
2011-04-08,101.12,101.81,99.449,100.07,146021,0
2011-04-11,100.05,100.77,99.169,99.68,123042,0
2011-04-12,100.36,101.66,100.22,101.12,349954,0
2011-04-13,101.86,102.61,101.06,102.21,318283,0
2011-04-14,101.29,102.88,101.14,102.73,309508,0
2011-04-15,102.78,104.17,102.7,103.34,235105,0
2011-04-18,101.81,102.12,100.11,100.8,249146,0
2011-04-19,101.13,101.55,98.7,99.28,337644,0
2011-04-20,101.17,102.3,99.99,102.29,199224,0
2011-04-21,103.05,104.6,102.03,104.48,231048,0
2011-04-25,103.79,104.25,102.36,103.15,196079,0
2011-04-26,103.31,104.53,103.11,103.78,326432,0
2011-04-27,100.75,100.75,93.736,98.6,1341115,0
2011-04-28,98.366,99.189,96.986,97.791,792245,0
2011-04-29,97.79,99.83,97.535,99.32,447788,0
2011-05-02,99.94,100.46,95.772,98.276,542953,0
2011-05-03,97.941,98.891,94.484,95.834,571511,0
2011-05-04,95.64,96.106,93.455,95.766,514986,0
2011-05-05,94.794,98.211,93.978,96.651,407539,0
2011-05-06,98.356,98.569,95.455,95.737,260882,0
2011-05-09,95.553,97.303,94.726,96.816,235218,0
2011-05-10,97.009,98.316,96.465,96.573,896144,0
2011-05-11,96.622,96.622,93.172,93.706,484785,0
2011-05-12,93.29,94.241,91.899,93.367,336086,0
2011-05-13,92.891,93.677,91.501,91.813,282568,0
2011-05-16,91.074,92.338,90.258,91.628,316536,0
2011-05-17,91.034,91.705,90.461,91.24,241196,0
2011-05-18,91.327,93.463,91.102,93.415,245538,0
2011-05-19,93.988,94.173,92.667,93.844,129432,0
2011-05-20,93.599,95.107,93.385,94.124,339290,0
2011-05-23,92.375,92.598,90.403,90.539,232321,0
2011-05-24,90.888,91.102,88.529,89.373,310869,0
2011-05-25,89.246,90.239,88.975,89.578,301070,0
2011-05-26,89.074,90.626,89.015,90.471,379974,0
2011-05-27,91.21,94.057,90.85,93.385,411844,0
2011-05-31,94.225,94.39,92.061,94.39,451017,0
2011-06-01,93.978,94.804,90.888,91.084,385803,0
2011-06-02,90.936,92.482,90.898,91.996,191877,0
2011-06-03,90.558,91.833,89.548,90.976,222215,0
2011-06-06,90.656,91.724,90.306,90.334,356838,0
2011-06-07,90.403,93.212,90.403,92.163,303437,0
2011-06-08,91.579,91.579,89.024,89.141,347328,0
2011-06-09,89.538,89.936,88.157,89.508,438781,0
2011-06-10,88.897,89.461,87.06,87.089,336708,0
2011-06-13,87.47,87.614,85.604,86.457,372006,0
2011-06-14,87.441,89.207,87.276,88.936,301119,0
2011-06-15,88.054,88.838,85.693,85.992,292432,0
2011-06-16,86.197,87.099,84.815,85.74,242273,0
2011-06-17,86.546,87.555,86.158,87.441,298776,0
2011-06-20,87.011,89.578,86.955,88.975,250174,0
2011-06-21,89.508,91.102,89.508,90.908,288657,0
2011-06-22,90.432,92.094,90.063,90.287,477285,0
2011-06-23,88.916,89.995,87.47,89.867,321126,0
2011-06-24,90.103,90.548,87.732,88.286,235837,0
2011-06-27,87.976,90.268,87.555,89.829,193197,0
2011-06-28,90.316,90.966,89.676,90.442,237118,0
2011-06-29,90.996,93.104,90.209,92.929,203743,0
2011-06-30,93.017,93.571,91.604,91.614,239918,0
2011-07-01,92.034,92.569,91.259,92.395,387283,0
2011-07-05,92.55,93.911,92.249,93.182,178587,0
2011-07-06,93.036,95.213,92.677,94.882,271048,0
2011-07-07,95.718,97.048,95.533,96.436,271716,0
2011-07-08,94.697,94.988,93.618,94.591,205723,0
2011-07-11,92.618,93.318,89.706,89.877,315923,0
2011-07-12,89.295,91.064,89.227,89.867,153980,0
2011-07-13,90.656,91.784,90.093,90.423,205978,0
2011-07-14,90.432,91.279,86.896,87.07,345555,0
2011-07-15,87.692,88.654,86.982,88.644,245586,0
2011-07-18,88.118,88.411,86.236,87.614,207310,0
2011-07-19,88.276,89.792,88.089,89.518,238859,0
2011-07-20,89.479,89.686,88.877,89.518,187394,0
2011-07-21,89.975,91.034,89.696,90.539,143572,0
2011-07-22,90.325,91.813,89.906,91.259,137085,0
2011-07-25,89.946,91.269,89.847,89.975,195517,0
2011-07-26,89.432,90.132,88.128,89.956,210343,0
2011-07-27,89.782,89.782,82.495,85.176,964768,0
2011-07-28,85.041,85.041,79.619,79.938,736740,0
2011-07-29,78.553,83.082,77.833,82.702,618101,0
2011-08-01,83.416,84.068,79.125,79.756,581484,0
2011-08-02,79.356,80.425,76.878,76.946,578941,0
2011-08-03,76.803,77.424,74.324,75.393,776633,0
2011-08-04,74.013,74.315,70.662,70.766,774316,0
2011-08-05,71.874,72.1,66.89,67.718,1469088,0
2011-08-08,64.258,66.203,60.596,60.596,1308726,0
2011-08-09,62.199,63.112,57.67,62.987,1320409,0
2011-08-10,61.266,68.466,60.712,65.086,1605816,0
2011-08-11,65.504,67.61,63.831,66.327,751619,0
2011-08-12,66.766,67.33,65.219,65.734,268722,0
2011-08-15,66.261,68.252,66.242,68.154,336267,0
2011-08-16,67.445,68.524,67.28,67.718,621426,0
2011-08-17,68.145,68.506,67.522,68.066,575332,0
2011-08-18,66.057,66.057,61.627,62.238,600134,0
2011-08-19,61.218,62.909,58.877,59.46,583606,0
2011-08-22,61.393,61.393,59.12,59.489,392732,0
2011-08-23,59.518,61.664,58.596,61.44,520652,0
2011-08-24,61.208,62.937,60.926,62.782,258928,0
2011-08-25,63.308,63.608,59.566,59.925,334675,0
2011-08-26,59.254,62.034,58.175,61.47,300354,0
2011-08-29,62.51,66.115,62.189,66.086,590290,0
2011-08-30,65.724,65.773,63.948,65.076,478997,0
2011-08-31,65.58,66.893,64.682,65.005,335136,0
2011-09-01,65.229,65.734,63.141,63.258,323602,0
2011-09-02,61.548,61.548,59.832,60.106,191394,0
2011-09-06,58.003,59.703,57.749,58.837,435779,0
2011-09-07,59.886,62.356,58.478,61.937,990196,0
2011-09-08,61.559,61.995,58.867,59.224,349596,0
2011-09-09,58.294,58.333,55.99,56.855,599716,0
2011-09-12,56.089,58.468,55.865,58.372,539428,0
2011-09-13,58.314,59.206,57.458,57.729,494174,0
2011-09-14,57.885,58.936,56.797,58.837,795390,0
2011-09-15,59.769,61.228,59.254,60.712,526216,0
2011-09-16,60.703,61.188,58.748,59.557,372999,0
2011-09-19,58.126,58.324,56.748,57.01,465291,0
2011-09-20,57.069,57.186,55.098,55.555,1357177,0
2011-09-21,55.359,55.603,52.465,52.562,784235,0
2011-09-22,50.666,51.006,47.111,48.355,835698,0
2011-09-23,48.258,51.687,47.675,51.456,731429,0
2011-09-26,51.851,53.562,50.462,53.533,521733,0
2011-09-27,55.05,57.614,54.581,55.03,691614,0
2011-09-28,55.369,55.369,51.657,51.871,774321,0
2011-09-29,53.165,54.164,52.523,54.115,485640,0
2011-09-30,53.024,53.074,49.888,50.337,840259,0
2011-10-03,49.928,49.928,45.372,45.701,1018105,0
2011-10-04,45.059,49.209,44.7,49.083,1191120,0
2011-10-05,49.265,51.923,47.619,51.154,689360,0
2011-10-06,51.172,53.892,50.337,53.122,904361,0
2011-10-07,53.077,53.66,50.065,50.491,837963,0
2011-10-10,51.794,54.639,51.794,54.572,649577,0
2011-10-11,53.854,55.088,53.426,53.67,708135,0
2011-10-12,53.951,56.915,53.884,56.359,616503,0
2011-10-13,55.777,58.146,54.388,56.885,791443,0
2011-10-14,57.487,57.69,55.688,57.409,489039,0
2011-10-17,57.226,57.468,53.921,54.105,547973,0
2011-10-18,53.961,57.536,53.387,57.098,448939,0
2011-10-19,56.817,56.817,53.377,54.038,645424,0
2011-10-20,54.214,55.08,52.735,54.932,403993,0
2011-10-21,55.498,57.485,55.362,57.476,624543,0
2011-10-24,57.69,62.179,57.34,61.869,630289,0
2011-10-25,61.109,62.199,59.677,60.29,784846,0
2011-10-26,61.47,61.47,59.197,60.539,569584,0
2011-10-27,63.385,64.218,62.588,63.636,996299,0
2011-10-28,63.447,70,63.447,67.889,1079197,0
2011-10-31,66.252,66.445,62.783,62.783,583982,0
2011-11-01,60.456,61.868,59.619,60.465,840781,0
2011-11-02,61.947,63.16,60.683,62.676,647842,0
2011-11-03,67.8,69.845,60.554,64.283,1018619,0
2011-11-04,63.388,64.392,62.287,63.038,435252,0
2011-11-07,62.754,64.595,61.001,62.881,404321,0
2011-11-08,63.281,64.05,61.011,63.778,325104,0
2011-11-09,61.206,61.616,57.993,58.185,671099,0
2011-11-10,59.531,59.531,57.688,58.789,429169,0
2011-11-11,59.832,60.923,59.531,60.495,290222,0
2011-11-14,59.697,59.792,58.03,58.691,334155,0
2011-11-15,58.672,60.378,57.954,59.697,210132,0
2011-11-16,58.721,60.699,58.42,59.365,397899,0
2011-11-17,59.404,59.56,56.764,57.105,375624,0
2011-11-18,57.787,57.787,56.228,56.979,310761,0
2011-11-21,55.653,56.667,54.427,56.044,652885,0
2011-11-22,55.362,57.282,55.042,56.882,518023,0
2011-11-23,56.132,56.424,55.645,56.014,589619,0
2011-11-25,55.548,56.921,55.548,55.781,144636,0
2011-11-28,57.944,58.284,56.755,57.535,479552,0
2011-11-29,57.525,57.837,56.404,56.833,346592,0
2011-11-30,59.119,62.947,59.07,62.741,1043376,0
2011-12-01,62.414,63.251,60.914,61.236,315519,0
2011-12-02,62.209,62.736,60.962,61.206,241003,0
2011-12-05,62.434,64.46,61.848,63.018,317761,0
2011-12-06,63.182,63.182,60.758,61.478,381476,0
2011-12-07,60.933,61.799,60.32,61.176,227909,0
2011-12-08,60.396,60.535,58.079,58.41,258077,0
2011-12-09,58.731,60.446,58.508,60.193,348391,0
2011-12-12,59.189,60.446,57.572,58.528,311503,0
2011-12-13,58.731,59.404,56.004,56.305,514195,0
2011-12-14,55.701,57.017,55.568,56.531,536849,0
2011-12-15,57.476,58.175,56.706,57.036,336637,0
2011-12-16,57.641,59.044,56.901,57.387,837167,0
2011-12-19,57.904,57.904,55.042,55.42,486188,0
2011-12-20,56.696,58.41,56.696,58.245,292707,0
2011-12-21,57.894,59.131,57.036,58.908,225530,0
2011-12-22,58.966,60.164,58.711,59.56,183969,0
2011-12-23,59.677,59.677,58.43,59.005,183796,0
2011-12-27,58.616,59.832,58.43,58.918,120003,0
2011-12-28,58.849,59.024,56.891,57.348,214700,0
2011-12-29,57.466,59.276,57.456,59.044,222094,0
2011-12-30,59.034,60.426,59.034,59.667,240846,0
2012-01-03,61.557,64.313,61.333,61.79,579612,0
2012-01-04,61.693,61.995,60.855,61.566,284931,0
2012-01-05,61.245,62.92,60.349,62.491,339506,0
2012-01-06,62.726,63.562,62.287,62.501,336137,0
2012-01-09,62.764,63.311,62.337,63.291,252378,0
2012-01-10,64.148,64.721,63.281,63.826,269187,0
2012-01-11,63.33,65.743,63.311,65.638,333728,0
2012-01-12,65.949,66.309,64.157,66.261,444044,0
2012-01-13,65.228,65.315,63.34,64.946,349417,0
2012-01-17,66.233,66.593,64.888,65.005,253698,0
2012-01-18,64.995,67.879,64.184,67.859,343066,0
2012-01-19,68.15,69.689,67.829,69.554,395389,0
2012-01-20,69.134,70.654,68.959,70.399,499377,0
2012-01-23,70.254,71.802,69.943,70.907,372732,0
2012-01-24,70.07,71.306,69.534,71.042,261418,0
2012-01-25,70.878,72.923,70.587,72.757,346978,0
2012-01-26,72.972,74.725,72.923,73.351,927144,0
2012-01-27,72.106,73.859,70.987,73.664,442732,0
2012-01-30,72.513,72.933,71.861,72.825,875586,0
2012-01-31,73.338,79.686,72.555,76.717,1421301,0
2012-02-01,76.751,78.446,75.814,78.212,821146,0
2012-02-02,78.125,78.612,78.027,78.278,361527,0
2012-02-03,79.419,79.81,78.805,79.322,550333,0
2012-02-06,79.322,80.51,78.659,80.16,535147,0
2012-02-07,79.964,81.309,79.722,80.803,541155,0
2012-02-08,80.394,80.394,78.465,79.399,576069,0
2012-02-09,79.575,80.375,78.796,79.664,375383,0
2012-02-10,78.298,80.17,78.298,79.332,278664,0
2012-02-13,80.306,80.706,79.138,80.345,177236,0
2012-02-14,79.488,79.925,78.649,79.761,335040,0
2012-02-15,79.81,80.335,77.978,78.337,550576,0
2012-02-16,78.328,81.319,78.328,81.241,452307,0
2012-02-17,81.436,81.904,80.716,80.881,318653,0
2012-02-21,81.006,81.748,79.359,79.838,316098,0
2012-02-22,79.555,80.082,78.64,78.845,348461,0
2012-02-23,79.039,80.803,78.485,80.306,381244,0
2012-02-24,80.326,80.326,79.039,79.197,264399,0
2012-02-27,78.407,78.864,77.228,78.612,505932,0
2012-02-28,78.563,79.332,77.871,78.495,311507,0
2012-02-29,78.639,80.095,78.415,79.293,430767,0
2012-03-01,79.399,82.177,79.399,81.894,615248,0
2012-03-02,81.582,81.855,80.394,80.637,549052,0
2012-03-05,80.053,80.901,79.925,80.306,236591,0
2012-03-06,78.747,78.747,76.41,77.813,490323,0
2012-03-07,77.813,78.679,77.598,77.861,173845,0
2012-03-08,78.495,80.901,78.075,80.53,400278,0
2012-03-09,80.49,81.728,79.664,80.706,455904,0
2012-03-12,80.696,81.639,80.365,81.328,325568,0
2012-03-13,81.669,84.397,81.358,84.173,412862,0
2012-03-14,83.958,84.572,81.728,82.459,403016,0
2012-03-15,82.692,84.602,82.039,84.513,273931,0
2012-03-16,84.533,85.245,84.016,84.813,336909,0
2012-03-19,84.397,85.079,83.695,84.602,231817,0
2012-03-20,83.657,83.861,82.692,83.248,207733,0
2012-03-21,83.59,84.193,82.518,82.974,153518,0
2012-03-22,82.098,82.254,80.21,81.485,284097,0
2012-03-23,81.387,82.098,80.666,81.757,247398,0
2012-03-26,82.731,83.14,81.951,82.429,506122,0
2012-03-27,82.672,83.179,81.875,82.283,317025,0
2012-03-28,82.157,82.469,80.384,81.377,241858,0
2012-03-29,80.48,81.006,80.034,80.784,348364,0
2012-03-30,81.521,81.588,80.533,81.14,192531,0
2012-04-02,80.812,82.498,80.549,81.562,223538,0
2012-04-03,81.289,81.865,80.375,81.006,287604,0
2012-04-04,80.026,80.26,79.529,79.897,387361,0
2012-04-05,79.723,79.967,79.36,79.656,210373,0
2012-04-09,78.115,78.202,77.481,77.706,312471,0
2012-04-10,77.706,78.115,75.661,75.776,405246,0
2012-04-11,76.867,77.51,76.051,77.112,179473,0
2012-04-12,77.266,79.555,77.266,79.448,250453,0
2012-04-13,79.206,79.448,77.715,77.783,227927,0
2012-04-16,78.347,78.699,76.43,76.605,363496,0
2012-04-17,77.419,79.686,77.419,78.873,226320,0
2012-04-18,78.269,78.524,77.306,77.735,230381,0
2012-04-19,77.803,79.312,76.838,77.218,233466,0
2012-04-20,77.75,78.698,77.467,78.122,198587,0
2012-04-23,76.819,77.043,75.632,76.876,201154,0
2012-04-24,77.083,78.115,76.44,77.598,165782,0
2012-04-25,79.01,79.332,77.715,78.669,280218,0
2012-04-26,78.515,79.625,78.065,79.379,298248,0
2012-04-27,79.459,79.548,78.63,79.138,510796,0
2012-04-30,79.029,79.42,77.604,77.858,248822,0
2012-05-01,77.916,79.772,77.193,78.522,556123,0
2012-05-02,80.716,85.166,77.919,82.877,917576,0
2012-05-03,82.937,83.161,80.876,80.992,393929,0
2012-05-04,80.563,80.563,77.81,77.945,519524,0
2012-05-07,77.449,77.985,76.637,76.919,472631,0
2012-05-08,76.013,76.47,74.704,76.305,341861,0
2012-05-09,75.369,76.266,73.825,75.563,279385,0
2012-05-10,76.315,76.569,74.519,75.329,344150,0
2012-05-11,74.489,76.52,73.679,76.052,231312,0
2012-05-14,74.801,75.455,73.122,73.375,325090,0
2012-05-15,73.248,73.875,72.665,73.278,433219,0
2012-05-16,73.532,73.971,70.671,70.787,643507,0
2012-05-17,70.633,70.633,68.297,68.297,350323,0
2012-05-18,68.688,69.86,68.132,68.495,403928,0
2012-05-21,68.62,69.762,67.771,69.362,491460,0
2012-05-22,69.626,70.994,69.549,70.006,221823,0
2012-05-23,69.079,70.975,68.22,70.709,272798,0
2012-05-24,70.729,70.985,69.674,70.486,435435,0
2012-05-25,70.184,71.267,70.174,70.544,208436,0
2012-05-29,71.412,72.684,70.856,72.496,218109,0
2012-05-30,71.402,71.531,69.617,70.446,316013,0
2012-05-31,70.174,71.442,69.44,70.796,351946,0
2012-06-01,68.904,69.216,67.224,67.263,393063,0
2012-06-04,67.692,68.132,64.596,64.997,514938,0
2012-06-05,64.792,66.501,64.234,66.432,545531,0
2012-06-06,67.282,69.031,67.147,68.591,298321,0
2012-06-07,69.177,69.9,67.955,68.532,246664,0
2012-06-08,68.307,68.982,67.428,68.972,207956,0
2012-06-11,69.831,69.84,66.9,66.959,188485,0
2012-06-12,67.448,68.874,67.077,68.806,269777,0
2012-06-13,68.512,68.913,66.58,66.881,281834,0
2012-06-14,67.185,68.347,67.038,67.79,460403,0
2012-06-15,68.22,69.118,67.674,69.001,543178,0
2012-06-18,68.532,69.88,68.005,69.782,208220,0
2012-06-19,70.193,71.803,69.949,71.481,398085,0
2012-06-20,71.267,72.204,70.378,71.725,281271,0
2012-06-21,71.618,71.97,68.014,68.23,369809,0
2012-06-22,68.562,69.001,67.438,68.181,751089,0
2012-06-25,66.853,66.853,65.348,65.875,279295,0
2012-06-26,65.954,66.363,65.417,66.053,478459,0
2012-06-27,66.208,66.61,65.574,66.432,443879,0
2012-06-28,65.778,66.853,64.423,66.814,329947,0
2012-06-29,68.426,69.607,68.161,68.717,431310,0
2012-07-02,68.845,69.293,67.302,68.181,243588,0
2012-07-03,68.278,70.604,68.249,69.939,175183,0
2012-07-05,69.645,70.105,68.62,69.244,233002,0
2012-07-06,68.19,68.21,67.253,67.555,238752,0
2012-07-09,67.457,67.8,66.402,67.712,325955,0
2012-07-10,68.504,69.684,67.516,67.898,760298,0
2012-07-11,67.849,68.707,67.185,67.476,219002,0
2012-07-12,66.736,67.79,65.798,67.438,262672,0
2012-07-13,67.516,68.855,67.457,68.855,538237,0
2012-07-16,68.455,68.532,67.371,68.005,169991,0
2012-07-17,68.278,68.933,66.979,68.904,196435,0
2012-07-18,68.591,69.332,68.475,69.128,569837,0
2012-07-19,69.031,71.14,68.845,70.748,249266,0
2012-07-20,70.184,70.184,68.416,68.485,205472,0
2012-07-23,66.745,66.765,64.645,65.895,493969,0
2012-07-24,65.964,65.964,62.937,63.678,641489,0
2012-07-25,63.894,64.442,62.654,63.532,377273,0
2012-07-26,64.939,65.308,64.012,64.481,305269,0
2012-07-27,65.067,66.726,64.587,66.171,541944,0
2012-07-30,66.151,66.372,64.822,65.268,387701,0
2012-07-31,64.988,65.535,64.471,65.125,499369,0
2012-08-01,63.875,65.348,59.949,63.416,1455342,0
2012-08-02,63.084,63.815,62.146,63.151,637157,0
2012-08-03,64.625,66.736,64.471,65.69,369762,0
2012-08-06,65.905,66.824,65.594,65.875,266337,0
2012-08-07,65.964,67.526,65.964,67.077,333406,0
2012-08-08,66.432,68.688,65.25,68.445,517152,0
2012-08-09,68.532,68.816,67.947,68.658,505809,0
2012-08-10,68.258,68.796,67.927,68.571,343114,0
2012-08-13,68.19,68.904,68.19,68.826,494224,0
2012-08-14,69.225,69.225,67.927,68.21,415213,0
2012-08-15,68.005,69.421,68.005,69.196,184270,0
2012-08-16,69.391,69.792,68.436,69.411,249909,0
2012-08-17,69.53,70.31,69.382,70.134,231294,0
2012-08-20,69.782,70.125,68.61,68.962,357060,0
2012-08-21,69.001,70.358,68.591,69.079,510031,0
2012-08-22,68.972,69.93,68.376,69.821,426991,0
2012-08-23,69.44,70.241,69.158,69.88,429962,0
2012-08-24,69.539,70.164,69.148,69.821,258043,0
2012-08-27,69.949,70.095,68.991,69.607,254127,0
2012-08-28,69.421,69.782,68.697,69.431,212895,0
2012-08-29,69.372,70.534,68.884,70.29,311798,0
2012-08-30,69.597,70.026,69.167,69.44,246149,0
2012-08-31,69.9,70.643,69.293,70.436,347872,0
2012-09-04,70.318,71.287,69.53,70.985,281739,0
2012-09-05,70.836,71.023,69.234,69.93,352928,0
2012-09-06,70.328,72.214,70.29,72.118,347628,0
2012-09-07,72.243,73.58,72.068,73.229,232258,0
2012-09-10,73.122,73.639,72.546,72.684,162043,0
2012-09-11,72.79,73.355,72.506,73.112,124201,0
2012-09-12,73.338,74.656,73.044,74.636,180235,0
2012-09-13,74.636,78.034,74.323,77.888,455451,0
2012-09-14,78.405,82.614,77.936,81.843,840573,0
2012-09-17,81.257,81.364,79.157,79.332,368451,0
2012-09-18,79.226,79.84,78.276,78.873,391358,0
2012-09-19,79.01,79.937,78.728,79.576,206504,0
2012-09-20,78.873,79.02,77.888,78.112,278234,0
2012-09-21,79.499,79.704,77.516,77.584,573452,0
2012-09-24,76.949,77.985,76.179,77.477,243519,0
2012-09-25,77.965,78.005,75.369,75.378,252682,0
2012-09-26,75.748,75.944,74.626,75.143,295164,0
2012-09-27,75.593,75.993,75.086,75.583,179954,0
2012-09-28,75.056,75.056,74.078,74.558,198540,0
2012-10-01,74.791,76.159,74.607,75.259,321568,0
2012-10-02,75.533,76.247,75.153,75.653,209041,0
2012-10-03,75.914,76.949,75.329,75.855,232463,0
2012-10-04,76.286,76.647,75.269,75.603,312078,0
2012-10-05,76.023,76.443,75.495,75.914,351414,0
2012-10-08,75.495,76.423,75.455,75.885,202344,0
2012-10-09,75.865,75.865,74.069,74.342,237854,0
2012-10-10,74.548,74.548,72.675,72.77,242130,0
2012-10-11,73.58,74.752,73.424,73.981,219338,0
2012-10-12,74.069,74.761,72.741,73.229,181281,0
2012-10-15,73.385,74.166,73.268,73.895,241241,0
2012-10-16,74.313,74.742,73.385,73.991,153360,0
2012-10-17,74.05,75.563,73.61,75.289,234065,0
2012-10-18,75.182,77.018,75.143,76.899,302119,0
2012-10-19,76.452,76.88,74.235,75.192,228644,0
2012-10-22,74.88,75.672,74.664,75.397,174668,0
2012-10-23,74.137,74.186,73.318,73.815,343321,0
2012-10-24,74.285,74.509,73.338,73.815,197700,0
2012-10-25,74.548,74.713,73.541,74.206,342701,0
2012-10-26,74.156,74.616,72.223,73.404,287671,0
2012-10-31,72.887,76.627,72.731,75.914,492810,0
2012-11-01,76.091,78.795,75.339,77.829,532962,0
2012-11-02,78.122,78.19,76.755,76.765,501242,0
2012-11-05,76.657,77.692,76.013,77.496,152225,0
2012-11-06,77.945,78.229,77.117,78.132,176295,0
2012-11-07,76.687,77.633,75.934,76.11,200403,0
2012-11-08,76.238,76.238,74.382,74.752,222896,0
2012-11-09,74.156,74.831,73.913,74.176,226521,0
2012-11-12,74.275,74.519,73.385,73.951,131354,0
2012-11-13,73.13,74.363,72.757,73.932,225220,0
2012-11-14,74.383,75.224,72.218,72.562,168718,0
2012-11-15,72.385,72.777,71.043,71.994,135103,0
2012-11-16,72.073,73.531,71.445,73.423,235827,0
2012-11-19,74.393,75.117,73.951,74.99,157093,0
2012-11-20,74.609,75.381,74.246,75.165,151426,0
2012-11-21,75.391,75.753,74.599,75.283,113605,0
2012-11-23,75.85,76.674,74.471,76.606,54478,0
2012-11-26,76.546,77.105,76.097,76.654,122713,0
2012-11-27,75.96,76.878,75.099,76.724,152990,0
2012-11-28,76.744,78.114,75.715,78.015,270274,0
2012-11-29,78.328,79.983,77.849,79.661,258165,0
2012-11-30,79.22,80.718,79.103,80.296,338287,0
2012-12-03,80.531,80.748,79.249,79.826,233877,0
2012-12-04,79.778,80.491,78.985,79.631,199439,0
2012-12-05,79.865,80.551,78.681,79.553,210579,0
2012-12-06,79.562,79.778,78.857,79.317,255773,0
2012-12-07,79.611,80.11,78.837,80.013,202273,0
2012-12-10,79.611,81,79.504,80.738,328120,0
2012-12-11,80.914,82.128,80.914,82.078,222407,0
2012-12-12,82.56,83.008,81.657,81.844,138132,0
2012-12-13,81.677,82.128,80.326,80.806,273428,0
2012-12-14,81,81.08,80.23,80.366,306588,0
2012-12-17,80.58,82.303,80.58,82.303,198186,0
2012-12-18,82.342,84.369,82.098,84.359,360541,0
2012-12-19,83.949,84.977,81.266,82.765,722223,0
2012-12-20,82.53,83.488,82.53,83.077,212984,0
2012-12-21,81.746,82.236,81.099,82.226,742434,0
2012-12-24,82.069,82.655,81.697,82.265,114534,0
2012-12-26,82.284,82.51,81.53,81.53,107505,0
2012-12-27,81.492,82.069,80.678,81.227,183378,0
2012-12-28,80.59,81.433,80.461,80.6,170982,0
2012-12-31,80.451,82.401,80.385,82.186,239589,0
2013-01-02,82.989,84.409,82.626,84.3,304519,0
2013-01-03,84.233,85.232,83.997,84.675,412596,0
2013-01-04,84.828,85.79,84.545,85.085,247617,0
2013-01-07,84.635,84.645,83.598,83.851,385486,0
2013-01-08,83.949,84.349,83.568,84.165,212611,0
2013-01-09,84.359,84.585,83.588,83.772,284348,0
2013-01-10,84.389,84.595,84.204,84.545,360398,0
2013-01-11,84.665,84.732,84.037,84.438,269677,0
2013-01-14,84.32,84.684,84.066,84.478,186280,0
2013-01-15,84.037,85.338,84.037,84.605,332403,0
2013-01-16,84.379,84.878,83.811,84.655,155402,0
2013-01-17,85.026,86.358,84.977,85.974,302310,0
2013-01-18,85.955,86.29,85.152,86.162,187450,0
2013-01-22,85.955,86.397,85.721,86.211,162296,0
2013-01-23,85.603,87.425,85.594,86.964,247265,0
2013-01-24,87.1,87.914,86.857,87.09,286748,0
2013-01-25,87.346,89.91,86.906,89.87,448259,0
2013-01-28,89.93,90.068,89.101,89.402,273741,0
2013-01-29,89.314,90.128,88.823,89.92,666315,0
2013-01-30,88.117,90.928,81.198,90.068,645548,0
2013-01-31,90.078,90.795,89.638,90.216,444836,0
2013-02-01,90.616,93.465,90.616,93.113,627157,0
2013-02-04,92.211,93.113,92.174,92.643,377315,0
2013-02-05,92.937,93.81,92.428,93.162,407565,0
2013-02-06,93.064,93.838,92.789,93.485,286341,0
2013-02-07,94.465,96.628,93.544,95.14,942984,0
2013-02-08,95.062,96.441,95.062,96.372,404178,0
2013-02-11,95.865,96.776,95.228,96.257,201649,0
2013-02-12,96.139,97.206,96.119,96.372,424708,0
2013-02-13,96.129,97.911,95.611,96.707,255610,0
2013-02-14,96.228,97.498,96.228,97.275,205867,0
2013-02-15,97.226,97.226,95.943,96.381,230746,0
2013-02-19,96.48,97.508,96.401,97.508,375833,0
2013-02-20,97.44,98.231,94.817,94.817,378558,0
2013-02-21,94.924,95.219,93.407,93.955,309336,0
2013-02-22,94.602,94.728,93.8,94.728,415704,0
2013-02-25,94.992,95.209,92.653,92.653,268248,0
2013-02-26,93.162,93.651,92.231,93.201,340186,0
2013-02-27,93.358,94.788,92.733,94.22,240013,0
2013-02-28,94.102,95.845,94.102,94.62,241040,0
2013-03-01,93.7,95.403,92.799,94.748,336019,0
2013-03-04,94.582,95.248,93.73,94.788,140973,0
2013-03-05,95.423,96.208,95.306,95.845,298805,0
2013-03-06,95.855,95.923,95.219,95.835,267014,0
2013-03-07,95.775,95.99,95.258,95.923,288337,0
2013-03-08,96.441,97.236,95.913,97.137,268722,0
2013-03-11,97.01,97.892,96.57,97.714,235804,0
2013-03-12,97.392,98.231,97.058,97.676,280660,0
2013-03-13,97.558,97.901,96.873,97.421,144927,0
2013-03-14,97.528,97.784,97.077,97.275,172627,0
2013-03-15,96.931,97.068,95.894,96.411,364224,0
2013-03-18,95.493,96.786,95.258,96.441,208851,0
2013-03-19,96.48,96.736,94.669,95.335,169632,0
2013-03-20,95.747,97.058,95.611,96.834,301469,0
2013-03-21,96.178,97.236,95.756,96.421,263230,0
2013-03-22,96.805,96.882,95.512,95.981,293338,0
2013-03-25,96.441,97,96.169,96.372,339321,0
2013-03-26,97.029,98.749,96.931,98.579,229182,0
2013-03-27,97.676,97.676,96.667,97.01,243588,0
2013-03-28,97.097,97.421,96.667,97.335,274134,0
2013-04-01,96.931,97.617,95.363,95.795,240199,0
2013-04-02,96.149,96.805,95.131,95.493,217173,0
2013-04-03,95.629,95.894,93.094,93.621,229426,0
2013-04-04,93.544,93.602,92.546,93.436,382201,0
2013-04-05,91.967,92.613,91.017,92.369,355002,0
2013-04-08,92.593,95.639,92.231,95.522,247550,0
2013-04-09,96.188,97.196,95.649,96.58,246838,0
2013-04-10,96.941,98.798,96.805,97.764,290929,0
2013-04-11,97.882,98.366,97.479,97.931,160572,0
2013-04-12,97.402,97.853,96.657,97.578,222706,0
2013-04-15,96.902,96.902,92.341,92.369,322648,0
2013-04-16,93.377,93.426,91.937,92.202,459211,0
2013-04-17,91.429,91.566,89.186,89.559,497273,0
2013-04-18,89.608,89.746,88.345,88.922,346594,0
2013-04-19,89.489,90.725,88.991,90.606,194033,0
2013-04-22,90.795,92.202,89.92,91.37,215983,0
2013-04-23,91.947,92.888,91.536,92.546,188440,0
2013-04-24,92.261,92.947,91.899,92.564,193791,0
2013-04-25,92.526,95.052,91.88,95.002,317966,0
2013-04-26,94.552,94.552,93.582,94.484,271691,0
2013-04-29,94.768,95.737,94.23,95.737,302036,0
2013-04-30,95.453,96.951,95.072,96.951,332880,0
2013-05-01,96.02,99.34,94.962,95.316,477073,0
2013-05-02,95.413,96.707,94.592,96.03,265369,0
2013-05-03,96.921,97.498,95.981,96.707,254575,0
2013-05-06,96.736,98.211,96.334,97.676,347232,0
2013-05-07,98.316,99.041,97.373,97.843,423466,0
2013-05-08,97.498,97.734,95.855,97.176,545148,0
2013-05-09,97.087,97.335,95.913,96.129,345661,0
2013-05-10,96.287,96.287,95.581,95.581,269856,0
2013-05-13,95.659,95.659,94.327,94.972,354541,0
2013-05-14,95.19,95.945,94.817,95.306,237232,0
2013-05-15,94.836,95.346,94.198,95.18,443948,0
2013-05-16,95.19,95.543,93.707,94.208,411469,0
2013-05-17,94.768,95.384,94.659,95.132,414824,0
2013-05-20,95.092,95.553,94.483,94.768,346840,0
2013-05-21,95.19,95.19,94.404,94.836,488804,0
2013-05-22,95.19,95.424,92.353,92.728,455661,0
2013-05-23,91.607,92.678,90.695,92.51,278920,0
2013-05-24,91.765,91.765,90.439,90.715,261827,0
2013-05-28,92.058,92.52,90.017,91.205,331234,0
2013-05-29,90.518,90.765,89.017,89.793,591350,0
2013-05-30,90.067,90.89,89.526,90.196,278255,0
2013-05-31,89.715,90.92,89.715,90.117,276180,0
2013-06-03,90.166,90.196,88.151,89.117,414969,0
2013-06-04,89.107,89.576,88.221,88.879,369158,0
2013-06-05,88.517,88.82,86.513,86.75,217309,0
2013-06-06,86.503,89.135,86.358,89.135,332159,0
2013-06-07,89.715,89.754,88.291,89.38,253142,0
2013-06-10,89.506,90.007,88.33,89.117,285073,0
2013-06-11,87.721,88.712,87.063,87.583,238232,0
2013-06-12,88.161,88.161,85.454,85.602,201242,0
2013-06-13,85.513,88.151,85.513,87.938,382113,0
2013-06-14,87.888,88.977,86.592,86.78,152580,0
2013-06-17,87.506,88.018,86.849,87.368,256852,0
2013-06-18,87.418,89.848,87.202,89.193,341805,0
2013-06-19,89.389,89.812,87.908,88.869,519732,0
2013-06-20,87.838,88.102,85.573,86.004,464809,0
2013-06-21,86.513,86.513,84.296,85.346,373708,0
2013-06-24,84.296,86.573,82.59,84.884,367025,0
2013-06-25,85.691,86.483,85.307,86.122,227019,0
2013-06-26,86.878,88.32,86.731,87.533,268669,0
2013-06-27,88.33,90.861,88.261,90.489,475983,0
2013-06-28,90.234,90.312,89.077,89.439,378321,0
2013-07-01,89.636,91.087,89.636,90.833,277860,0
2013-07-02,90.645,91.735,89.468,90.097,210924,0
2013-07-03,89.281,90.665,88.81,90.665,95909,0
2013-07-05,90.823,91.265,88.586,90.42,143182,0
2013-07-08,90.735,91.431,89.978,90.017,153767,0
2013-07-09,90.705,92.197,90.34,91.96,252043,0
2013-07-10,91.509,92.225,90.949,91.538,255568,0
2013-07-11,92.755,93.227,92.128,92.952,303472,0
2013-07-12,92.648,93.286,92.49,92.962,338682,0
2013-07-15,93.472,93.522,92.118,92.755,305245,0
2013-07-16,92.688,93.364,92.451,92.814,335799,0
2013-07-17,93.001,93.453,92.912,93.217,210539,0
2013-07-18,93.393,93.933,93.325,93.648,135525,0
2013-07-19,93.618,93.717,93.021,93.177,251137,0
2013-07-22,93.266,94.356,92.972,94.276,202662,0
2013-07-23,94.493,94.904,94.08,94.356,240084,0
2013-07-24,94.513,94.669,92.912,93.864,227005,0
2013-07-25,93.687,95.563,93.588,95.287,425799,0
2013-07-26,94.571,95.414,94.169,94.463,465238,0
2013-07-29,93.962,94.669,92.54,92.638,268885,0
2013-07-30,93.011,93.638,92.588,93.295,180564,0
2013-07-31,90.273,90.273,86.043,89.33,1651981,0
2013-08-01,90.215,91.911,89.242,90.137,563073,0
2013-08-02,89.566,90.469,89.566,89.968,314253,0
2013-08-05,89.706,90.156,88.781,88.977,209282,0
2013-08-06,88.712,89.097,87.553,87.818,261882,0
2013-08-07,87.496,87.672,86.602,86.672,259888,0
2013-08-08,87.318,87.318,86.425,86.76,344863,0
2013-08-09,86.523,87.043,86.052,86.201,597007,0
2013-08-12,86.014,86.052,85.355,85.808,332081,0
2013-08-13,85.974,85.974,84.512,84.814,830977,0
2013-08-14,84.493,85.279,84.404,84.651,466732,0
2013-08-15,84.011,84.011,82.362,83.207,370951,0
2013-08-16,82.853,83.716,82.628,82.726,505986,0
2013-08-19,82.824,83.011,81.834,81.931,815461,0
2013-08-20,82.148,84.453,81.96,83.992,688153,0
2013-08-21,83.697,84.258,82.412,83.05,457858,0
2013-08-22,83.472,84.021,82.168,83.041,260502,0
2013-08-23,83.119,83.119,82.178,82.726,253674,0
2013-08-26,82.963,83.011,82.312,82.59,198144,0
2013-08-27,81.363,81.941,81.363,81.686,289827,0
2013-08-28,81.873,82.491,81.255,82.322,356128,0
2013-08-29,82.342,83.041,82.059,82.293,235024,0
2013-08-30,82.342,82.342,80.606,80.705,285903,0
2013-09-03,81.726,81.765,79.715,80.616,545551,0
2013-09-04,80.822,82.472,80.508,81.99,421687,0
2013-09-05,82.098,82.168,80.812,80.812,232342,0
2013-09-06,82.432,83.148,80.96,82.501,287924,0
2013-09-09,82.667,84.944,82.322,84.894,341872,0
2013-09-10,85.573,85.914,85.014,85.885,287694,0
2013-09-11,85.563,86.24,85.317,86.024,263106,0
2013-09-12,86.043,86.338,84.326,84.433,302830,0
2013-09-13,84.414,84.729,84.001,84.72,272491,0
2013-09-16,86.072,86.27,85.661,85.789,260736,0
2013-09-17,85.729,86.897,84.473,86.839,297991,0
2013-09-18,86.809,88.34,85.583,87.543,437027,0
2013-09-19,88.047,88.977,87.818,87.928,414443,0
2013-09-20,88.291,88.291,86.318,86.523,438905,0
2013-09-23,86.29,86.632,85.553,85.866,262891,0
2013-09-24,85.866,85.866,84.729,84.834,359038,0
2013-09-25,85.033,85.885,84.904,85.671,283761,0
2013-09-26,85.799,86.721,85.749,86.473,379361,0
2013-09-27,86.102,86.672,85.914,86.308,272364,0
2013-09-30,85.641,86.463,85.355,85.671,344308,0
2013-10-01,85.934,88.102,84.864,87.623,499119,0
2013-10-02,86.993,87.427,86.454,86.701,383590,0
2013-10-03,86.573,87.368,82.706,84.09,780005,0
2013-10-04,83.905,84.06,82.098,82.6,525282,0
2013-10-07,81.824,82.804,81.656,82.432,351495,0
2013-10-08,82.362,82.531,80.999,81.137,425585,0
2013-10-09,81.382,82.814,79.35,82.412,1126917,0
2013-10-10,83.257,84.15,83.08,83.277,384336,0
2013-10-11,82.804,83.1,81.794,82.088,499801,0
2013-10-14,81.646,82.991,81.117,82.903,247094,0
2013-10-15,82.6,83.237,82.178,82.442,286344,0
2013-10-16,83.217,83.925,82.794,83.64,339769,0
2013-10-17,83.982,84.394,83.207,84.316,284679,0
2013-10-18,84.934,85.062,84.209,84.532,146296,0
2013-10-21,84.414,84.561,83.462,83.716,246270,0
2013-10-22,84.189,85.464,84.001,84.09,278084,0
2013-10-23,83.805,84.06,83.031,83.227,311685,0
2013-10-24,83.138,83.138,82.284,82.59,324410,0
2013-10-25,82.971,83.315,82.521,82.991,638272,0
2013-10-28,83.227,83.551,82.804,83.452,393259,0
2013-10-29,85.914,95.974,85.914,93.767,1307735,0
2013-10-30,93.167,96.062,91.45,95.444,599175,0
2013-10-31,95.122,95.631,93.364,93.423,499525,0
2013-11-01,93.413,94.149,92.51,93.571,368173,0
2013-11-04,93.462,93.807,92.558,92.804,301864,0
2013-11-05,92.678,92.892,91.725,91.725,257575,0
2013-11-06,92.382,92.382,91.489,91.873,210102,0
2013-11-07,92.265,92.412,91.146,91.854,371722,0
2013-11-08,92.098,92.628,90.626,92.451,418963,0
2013-11-11,92.402,93.09,91.98,92.588,317295,0
2013-11-12,92.814,92.814,91.598,92.108,423141,0
2013-11-13,92.354,93.239,92.048,93.2,268256,0
2013-11-14,93.446,94.291,92.964,93.947,214234,0
2013-11-15,94.331,94.479,93.681,94.429,222543,0
2013-11-18,94.439,94.764,94.036,94.321,221122,0
2013-11-19,93.966,94.597,93.475,94.38,202773,0
2013-11-20,93.957,94.724,93.239,93.691,189696,0
2013-11-21,94.134,95.344,93.791,95.334,209807,0
2013-11-22,95.334,96.82,95.049,96.564,286421,0
2013-11-25,96.405,96.672,95.521,96.584,193119,0
2013-11-26,96.584,96.721,95.699,96.191,229380,0
2013-11-27,96.327,96.455,95.344,96.395,250608,0
2013-11-29,96.26,96.85,95.029,96.121,109941,0
2013-12-02,96.375,98.152,95.541,97.567,278219,0
2013-12-03,97.438,97.567,96.071,96.623,200058,0
2013-12-04,96.957,96.957,95.767,96.484,210933,0
2013-12-05,96.181,96.554,95.709,96.356,189633,0
2013-12-06,97.203,98.276,96.711,97.724,206000,0
2013-12-09,98.221,98.356,97.527,97.921,198962,0
2013-12-10,97.921,100.47,97.921,99.97,563311,0
2013-12-11,99.78,99.78,97.143,97.517,437445,0
2013-12-12,97.497,97.694,96.721,97.203,295401,0
2013-12-13,97.303,98.123,97.143,97.951,185215,0
2013-12-16,97.99,98.402,97.124,97.4,240521,0
2013-12-17,97.351,97.961,96.534,96.957,195381,0
2013-12-18,97.333,100.22,97.163,99.89,295238,0
2013-12-19,99.92,100.03,98.113,98.181,229321,0
2013-12-20,98.549,99.089,98.059,98.549,413854,0
2013-12-23,99.109,100.43,98.729,100.31,436014,0
2013-12-24,100.05,100.56,99.67,100.09,85909,0
2013-12-26,100.56,101.3,100.56,100.83,159050,0
2013-12-27,100.76,100.78,99.79,100.64,144647,0
2013-12-30,100.42,101.4,100.32,101.11,141066,0
2013-12-31,101.01,101.54,100.19,100.72,161067,0
2014-01-02,100.68,100.78,99.51,100.29,212856,0
2014-01-03,100.24,101.55,99.89,101.31,276148,0
2014-01-06,101.38,102.06,100.77,101.1,259109,0
2014-01-07,101.32,102.64,101.24,101.95,270756,0
2014-01-08,101.58,102.46,100.24,101.87,344460,0
2014-01-09,101.92,102.31,100.34,101.06,313439,0
2014-01-10,101.17,102.45,99.7,102.31,227806,0
2014-01-13,102.29,103.08,101.85,102.55,468675,0
2014-01-14,103.25,103.25,102.12,103.09,336504,0
2014-01-15,103.03,103.95,102.9,103.08,286714,0
2014-01-16,103.15,103.48,102.46,103.14,187810,0
2014-01-17,103.08,104.04,101.99,102.14,211046,0
2014-01-21,102.91,104.26,102.31,104.16,317769,0
2014-01-22,103.89,105.07,103.69,105.03,162813,0
2014-01-23,104.16,105.01,103.98,104.61,295616,0
2014-01-24,103.97,104.88,102.89,103.05,574738,0
2014-01-27,102.88,103.27,101.41,102.62,363018,0
2014-01-28,103.08,104.9,102.89,104.56,425487,0
2014-01-29,108.16,111.99,106.72,109.96,1042360,0
2014-01-30,110.08,112.7,109.58,112.48,1013212,0
2014-01-31,110.68,112.6,110.68,112.39,565039,0
2014-02-03,112.04,112.43,109.54,110.79,892305,0
2014-02-04,110.96,113.79,110.43,112.71,850597,0
2014-02-05,111.98,112.66,110.93,111.98,885145,0
2014-02-06,111.67,114.07,111.06,113.17,624499,0
2014-02-07,113.64,115.39,112.96,115.37,350019,0
2014-02-10,115.07,116.11,114.12,115.84,388182,0
2014-02-11,115.74,116.49,114.9,116.15,366357,0
2014-02-12,116.08,117.84,115.83,116.77,476100,0
2014-02-13,115.82,119.44,115.55,118.82,541043,0
2014-02-14,118.15,119.57,117.89,119.41,317823,0
2014-02-18,119.17,119.96,117.48,119.81,369701,0
2014-02-19,119.35,120.96,119.03,120.39,363873,0
2014-02-20,120.24,120.99,118.26,118.79,442121,0
2014-02-21,118.82,119.88,117.95,119.16,322351,0
2014-02-24,119.02,121.84,118.82,119.45,376263,0
2014-02-25,119.8,121.68,119.8,120.97,350047,0
2014-02-26,121.39,122.62,119.69,119.95,519094,0
2014-02-27,120.37,122.24,119.5,120.85,333218,0
2014-02-28,121.22,121.73,119.8,121.18,225953,0
2014-03-03,120.02,120.75,119.02,119.66,345245,0
2014-03-04,120.67,121.4,120.03,120.96,420628,0
2014-03-05,120.99,121.65,120.15,120.63,394113,0
2014-03-06,122.66,123.24,121.18,121.89,539951,0
2014-03-07,121.99,122.64,120.41,121.32,286784,0
2014-03-10,120.66,121.48,120.06,120.69,208564,0
2014-03-11,120.86,120.93,119.54,120.09,312021,0
2014-03-12,119.82,121.75,119.82,120.97,383930,0
2014-03-13,121.18,121.18,118.88,119.15,194398,0
2014-03-14,118.69,119.73,117.92,118.04,278095,0
2014-03-17,118.79,118.88,117.77,117.93,326583,0
2014-03-18,118.15,120.8,118.11,120.6,354978,0
2014-03-19,120.46,120.69,117.82,118.01,175132,0
2014-03-20,117.95,118.43,116.72,118.09,339192,0
2014-03-21,118.29,121.12,118.28,119.56,437367,0
2014-03-24,119.26,120.21,116.38,117.15,229178,0
2014-03-25,117.47,118.44,116.4,117.69,256592,0
2014-03-26,118.39,118.58,115,115.07,280998,0
2014-03-27,115.18,116.12,114.53,115.13,217743,0
2014-03-28,115.55,117.11,115.34,115.57,196319,0
2014-03-31,116.29,117.25,115.54,116.57,271905,0
2014-04-01,116.57,117.09,115.47,117.05,386093,0
2014-04-02,117.29,118.4,116.52,118.2,173921,0
2014-04-03,118.81,118.81,117.61,117.93,189319,0
2014-04-04,118.39,119.02,117.39,117.45,215730,0
2014-04-07,117.17,117.17,113.7,114.27,224086,0
2014-04-08,114.43,115.19,113.21,115.02,232160,0
2014-04-09,115.43,116.96,114.65,116.07,191344,0
2014-04-10,115.91,117.1,114.69,114.82,420280,0
2014-04-11,114.5,115.96,114.05,114.83,366787,0
2014-04-14,115.34,116.34,114.2,116.23,292201,0
2014-04-15,116.04,117.61,114.77,117.36,398041,0
2014-04-16,118.04,119.99,117.55,119.68,409317,0
2014-04-17,119.53,120.35,118.49,118.78,292264,0
2014-04-21,118.48,118.86,117.36,118.73,194393,0
2014-04-22,119.33,120.47,117.65,119.36,239014,0
2014-04-23,119.55,120.02,118.51,118.85,157889,0
2014-04-24,119.18,119.38,117.53,119.35,140303,0
2014-04-25,118.53,119.09,115.66,115.89,252535,0
2014-04-28,116.05,117.19,113.86,115.23,298568,0
2014-04-29,115.62,117.27,115.62,117.03,344723,0
2014-04-30,116.07,117.05,110.73,114,912630,0
2014-05-01,114.58,116.82,113.37,116.77,599497,0
2014-05-02,116.79,117.65,114.51,115.67,298887,0
2014-05-05,115.47,116.03,114.39,115.59,363243,0
2014-05-06,115.22,115.22,113.96,114.82,359405,0
2014-05-07,114.84,115.3,112.88,115.22,394174,0
2014-05-08,114.86,116.44,113.46,113.76,203521,0
2014-05-09,113.57,113.86,112.22,113.32,239439,0
2014-05-12,113.61,115.97,113.26,115.74,248610,0
2014-05-13,116.11,116.22,114.75,114.76,191591,0
2014-05-14,114.78,117.13,114.31,116.81,320980,0
2014-05-15,116.65,116.77,114.89,116.53,286339,0
2014-05-16,117.02,117.04,115.81,116.74,235310,0
2014-05-19,116.21,119.01,116.08,118.8,228198,0
2014-05-20,119.06,119.23,116.4,116.49,241333,0
2014-05-21,116.56,117.44,116.25,117,191462,0
2014-05-22,117.01,117.96,116.31,117.46,164246,0
2014-05-23,116.96,118.13,116.44,117.55,192960,0
2014-05-27,118.08,119.37,117.66,119.35,150263,0
2014-05-28,119.56,119.56,117.91,118.02,189434,0
2014-05-29,118.04,119.17,117.05,119.13,187781,0
2014-05-30,119.03,119.78,118.7,119.54,163700,0
2014-06-02,119.66,121.1,119.21,121.01,195501,0
2014-06-03,120.38,121.62,120.18,120.82,156620,0
2014-06-04,120.57,122.33,120.06,121.92,196985,0
2014-06-05,121.81,123.52,120.38,122.91,274468,0
2014-06-06,123,123.58,122.65,123.56,283206,0
2014-06-09,123.41,124.19,122.43,122.58,119237,0
2014-06-10,122.41,122.81,121.33,122.37,128657,0
2014-06-11,121.99,123.3,120.37,120.94,130151,0
2014-06-12,120.68,121.61,119.93,120.94,217019,0
2014-06-13,121.22,122.27,120.01,121.65,108105,0
2014-06-16,121.12,121.34,119.86,119.98,137627,0
2014-06-17,120.31,123.1,119.55,122.34,277444,0
2014-06-18,122.53,122.88,121.84,122.3,215877,0
2014-06-19,122.53,122.83,121.97,122.56,107129,0
2014-06-20,122.81,123.61,121.37,123.53,265163,0
2014-06-23,123.33,124.19,122.99,124.13,158324,0
2014-06-24,124.02,125.12,122.83,122.97,206280,0
2014-06-25,122.89,124.11,122.12,123.71,202578,0
2014-06-26,123.19,123.4,122.66,123.02,161169,0
2014-06-27,122.79,124.19,121.41,123.26,398248,0
2014-06-30,123.45,124.9,122.01,124.58,255264,0
2014-07-01,124.65,126.14,124.26,124.76,328167,0
2014-07-02,124.76,125.51,124.08,125.28,146415,0
2014-07-03,125.32,125.62,123.9,125.46,109555,0
2014-07-07,124.24,125.6,124.19,124.26,178782,0
2014-07-08,123.69,124.79,122.35,124.37,169972,0
2014-07-09,124.43,126.49,123.9,126.34,215357,0
2014-07-10,124.74,127.47,124.21,127.24,261196,0
2014-07-11,127.25,127.63,126.02,127.25,198166,0
2014-07-14,127.68,127.75,126.58,127.67,213681,0
2014-07-15,126.83,127.74,125.36,126.85,219951,0
2014-07-16,127.14,127.14,125.32,126.32,233934,0
2014-07-17,125.9,126.95,125.49,125.72,179169,0
2014-07-18,126.06,127.76,125.23,127.26,166762,0
2014-07-21,127.06,127.06,125.88,126.19,129888,0
2014-07-22,126.64,128.31,126.47,128.01,209744,0
2014-07-23,128.22,129.24,127.55,129.07,158095,0
2014-07-24,129.22,129.8,127.82,129.23,213312,0
2014-07-25,129.11,129.56,128.37,128.92,165328,0
2014-07-28,128.75,128.97,127.41,127.58,186874,0
2014-07-29,127.66,127.66,125.92,126.2,218991,0
2014-07-30,126.28,126.64,124.02,124.65,286996,0
2014-07-31,123.43,124.62,121.66,121.91,325339,0
2014-08-01,127.14,129.1,124.7,125.35,658668,0
2014-08-04,126.14,127.94,126.05,127.74,443210,0
2014-08-05,127.73,129.48,127.18,128.19,501886,0
2014-08-06,127.64,128.35,125.44,126.04,447682,0
2014-08-07,126.84,128.35,126.28,127.33,467904,0
2014-08-08,127.45,128.34,126.87,128.12,241923,0
2014-08-11,128.35,128.6,128.06,128.33,307760,0
2014-08-12,127.9,128.48,127.9,128.45,201344,0
2014-08-13,129.29,131.58,128.95,131.08,235327,0
2014-08-14,131.67,131.67,130.36,131.63,176969,0
2014-08-15,132.05,132.91,130.88,131.61,207200,0
2014-08-18,132.22,133.97,131.28,133.93,344218,0
2014-08-19,134.03,134.52,133.46,133.69,260772,0
2014-08-20,133.69,134.03,132.94,133.28,269529,0
2014-08-21,133.38,133.82,132.65,133.16,325074,0
2014-08-22,133.44,133.44,131.97,132.75,247499,0
2014-08-25,133.43,133.43,131.58,131.75,265867,0
2014-08-26,131.82,132.61,131.43,131.82,316944,0
2014-08-27,132.16,132.3,131.59,132.01,175528,0
2014-08-28,131.76,132.26,130.72,130.8,163504,0
2014-08-29,131.54,131.75,130.5,131.69,269366,0
2014-09-02,131.64,133.07,131.57,132.71,291774,0
2014-09-03,132.99,133.62,132.09,132.3,172127,0
2014-09-04,130.95,132.54,130.92,131.34,196656,0
2014-09-05,131.23,132.62,131.14,132.17,208157,0
2014-09-08,132.15,132.89,130.42,130.85,268957,0
2014-09-09,130.98,132.11,130.26,130.75,228428,0
2014-09-10,130.56,130.6,128.52,128.75,332946,0
2014-09-11,129.52,131.94,129.16,131.52,443583,0
2014-09-12,131.43,131.93,128.03,128.12,281506,0
2014-09-15,128.24,128.81,126.83,127.68,211661,0
2014-09-16,127.61,128.94,126.7,128.7,404135,0
2014-09-17,129.12,129.96,127.29,127.59,221775,0
2014-09-18,127.69,128.33,127.36,127.63,432309,0
2014-09-19,128.15,128.76,127.16,127.6,381938,0
2014-09-22,126.71,126.9,125.51,125.66,258085,0
2014-09-23,125.16,126.61,124.23,124.4,272996,0
2014-09-24,124.52,125.13,123.72,123.9,220146,0
2014-09-25,123.69,124.38,123.05,123.32,333186,0
2014-09-26,123.32,125.09,122.96,124.75,244475,0
2014-09-29,123.79,125.03,123.46,124.88,250657,0
2014-09-30,125.03,125.7,123.99,124.53,309840,0
2014-10-01,124.24,125.02,123.2,123.79,420311,0
2014-10-02,123.62,125.35,123.47,124.57,371630,0
2014-10-03,124.99,126.53,124.79,125.86,284422,0
2014-10-06,126.25,126.57,125.22,125.78,253503,0
2014-10-07,124.99,125.39,122.89,122.94,231310,0
2014-10-08,123.07,123.93,121.31,123.86,308261,0
2014-10-09,123.84,124.73,122.17,122.34,222435,0
2014-10-10,122.62,123.03,119.76,120.58,431148,0
2014-10-13,120.38,122.05,118.51,118.62,469262,0
2014-10-14,118.03,123.07,117.83,121.8,452153,0
2014-10-15,120.8,121.45,117.08,120.02,482188,0
2014-10-16,118.74,121.32,117.67,120.91,316585,0
2014-10-17,121.34,122.32,120.89,121.83,172034,0
2014-10-20,121.55,123.4,121.4,123.31,256500,0
2014-10-21,124.45,125.69,124.35,125.68,214214,0
2014-10-22,126.63,127.1,124.98,125.17,270870,0
2014-10-23,125.96,126.52,124.97,125.99,349900,0
2014-10-24,125.92,126.14,125.03,125.84,248151,0
2014-10-27,125.65,127.14,125.27,127.1,194711,0
2014-10-28,127.72,128.85,126.78,128.76,310070,0
2014-10-29,131.25,133.05,128.47,129.44,538341,0
2014-10-30,129.79,132.51,129.71,132.19,426818,0
2014-10-31,133.46,133.46,132.24,133.26,502888,0
2014-11-03,133.32,135.23,132.79,135,358109,0
2014-11-04,135.36,136.58,134.59,136.51,264800,0
2014-11-05,136.86,138.81,136.06,138.77,352200,0
2014-11-06,139.13,139.75,137.63,137.9,306051,0
2014-11-07,137.99,138.57,137.09,137.46,267870,0
2014-11-10,137.51,138.28,137.49,138.01,211941,0
2014-11-11,137.99,139.96,137.7,139.8,279513,0
2014-11-12,139.19,139.99,138.81,139.43,215527,0
2014-11-13,139.36,140.08,138.79,139.52,247152,0
2014-11-14,139.56,140.07,138.26,138.41,240621,0
2014-11-17,138.51,139.28,138.4,138.82,215048,0
2014-11-18,139.06,140.75,138.85,140.63,384660,0
2014-11-19,140.46,140.8,139.4,140.18,243215,0
2014-11-20,139.93,141.35,139.44,141.27,181285,0
2014-11-21,142.32,142.9,141.3,141.87,243907,0
2014-11-24,142.63,143.15,141.97,142.17,303704,0
2014-11-25,142.17,142.17,141.1,141.5,349326,0
2014-11-26,141.79,141.95,140.76,141.33,457012,0
2014-11-28,141.57,144.5,141.39,143.82,226349,0
2014-12-01,143.96,144.33,141.52,141.54,209303,0
2014-12-02,141.97,143.37,140.69,142.26,482462,0
2014-12-03,142.65,143.16,141.4,142.52,281481,0
2014-12-04,142.69,142.78,141.42,142.04,217760,0
2014-12-05,141.9,142.61,141.14,142.38,174935,0
2014-12-08,142.02,143.62,141,142.17,225909,0
2014-12-09,141.15,143.23,140.61,143.17,218406,0
2014-12-10,143.16,143.55,140.84,141.14,262672,0
2014-12-11,141.98,142.95,141.59,142.56,149502,0
2014-12-12,142.23,142.7,140.4,140.45,174691,0
2014-12-15,140.68,141.26,139.72,140.06,370301,0
2014-12-16,139.36,140.81,138.4,139.88,312331,0
2014-12-17,140.06,142.91,138.77,142.87,290517,0
2014-12-18,143.16,147.67,143.16,147.62,299935,0
2014-12-19,147.29,150.64,147.05,150.45,983369,0
2014-12-22,150.18,150.99,148.16,149.83,366474,0
2014-12-23,150.09,150.52,148.71,149.64,206148,0
2014-12-24,150.06,150.06,149.33,149.61,144413,0
2014-12-26,150.06,151.7,149.78,150.42,98528,0
2014-12-29,151.05,152.29,150.41,151.48,223142,0
2014-12-30,151.16,152.15,150.43,151.33,182631,0
2014-12-31,151.51,151.71,147.84,148.03,238095,0
2015-01-02,148.1,149.49,147.41,149.45,257594,0
2015-01-05,148.05,148.93,144.85,145.08,438781,0
2015-01-06,145.99,145.99,142.51,144.39,461718,0
2015-01-07,145.32,147.08,144.58,146.99,402929,0
2015-01-08,148.47,152.02,147.13,151.95,401595,0
2015-01-09,152.04,152.69,150.12,151.21,274605,0
2015-01-12,151.35,151.64,149.15,149.72,240224,0
2015-01-13,150.73,152.21,147.8,149.2,206499,0
2015-01-14,147.69,148.99,145.87,148.01,324978,0
2015-01-15,148.54,148.54,146.12,146.9,189117,0
2015-01-16,146.97,149.32,146.2,149.09,323129,0
2015-01-20,148.78,149.59,146.3,147.25,315780,0
2015-01-21,147.55,148.58,146.22,146.83,242401,0
2015-01-22,148.03,151.04,147,150.42,297381,0
2015-01-23,150.54,151.24,148.76,149.55,208952,0
2015-01-26,148.67,151.73,147.42,151.72,269490,0
2015-01-27,150.8,151.53,149.21,151.18,185255,0
2015-01-28,151.55,151.95,149.4,149.63,217472,0
2015-01-29,150.26,150.26,148.18,148.83,338136,0
2015-01-30,148.22,148.38,144.9,145.21,318621,0
2015-02-02,145.85,145.93,142.18,143.22,825437,0
2015-02-03,148.1,158.03,148.1,157.9,1042960,0
2015-02-04,157.87,158.87,155.08,155.39,572827,0
2015-02-05,156.32,157.67,155.86,156.98,460837,0
2015-02-06,157.21,157.67,153.99,155.11,528596,0
2015-02-09,155.02,156.45,154.78,155.47,270756,0
2015-02-10,156.48,157.96,154.81,157.56,231698,0
2015-02-11,157.58,157.91,156.27,156.86,276575,0
2015-02-12,157.85,159.9,156.74,158.93,300179,0
2015-02-13,158.99,159.33,157.62,159.1,167916,0
2015-02-17,159.06,160.88,158.59,159.61,220361,0
2015-02-18,158.97,160.73,158.8,160.43,229365,0
2015-02-19,160.38,160.81,158.61,159.43,209084,0
2015-02-20,158.98,162.3,158.59,161.73,285208,0
2015-02-23,161.63,162.12,160.18,162,173984,0
2015-02-24,160.39,162.39,159.77,161.12,332788,0
2015-02-25,161.47,162.27,160.31,160.88,193991,0
2015-02-26,159.85,161.34,159.68,159.94,156840,0
2015-02-27,159.6,160.88,159.12,159.2,210676,0
2015-03-02,159.93,161.35,158.66,160.88,224248,0
2015-03-03,159.95,160.92,158.9,159.39,210675,0
2015-03-04,158.91,159.85,157.66,157.92,195787,0
2015-03-05,157.93,158.43,156.59,157.55,236097,0
2015-03-06,155.9,156.4,152.89,153.1,371922,0
2015-03-09,155.63,156.72,153.39,156.45,287855,0
2015-03-10,155.65,156.07,152.76,152.82,278333,0
2015-03-11,151.98,155.38,151.47,155.14,287046,0
2015-03-12,156.49,159.14,156.32,159.1,224045,0
2015-03-13,158.72,159.44,156.19,156.73,241770,0
2015-03-16,157.98,158.79,157.27,158.42,234476,0
2015-03-17,157.9,159.29,156.98,158.74,267799,0
2015-03-18,158.52,163.62,157.47,162.37,305478,0
2015-03-19,161.77,163.02,161.12,162.37,280663,0
2015-03-20,163.25,167.57,163.01,167.41,503896,0
2015-03-23,167.92,168.68,166.35,166.5,336168,0
2015-03-24,166.88,166.88,163.39,163.66,361793,0
2015-03-25,163.88,164.09,158.84,160.21,431681,0
2015-03-26,159.92,161.97,159.47,161.06,195482,0
2015-03-27,161.43,163.57,161.43,163.3,239744,0
2015-03-30,164.81,167.47,164.06,166.96,283094,0
2015-03-31,166.56,168.63,166.29,168.23,423625,0
2015-04-01,167.88,169.14,166,168.94,332826,0
2015-04-02,168.99,169.9,167.62,168.77,302542,0
2015-04-06,168.03,169.39,166.87,167.8,321684,0
2015-04-07,167.82,168.09,164.85,165.06,241881,0
2015-04-08,165.28,166.4,164.6,166.09,241465,0
2015-04-09,166.04,166.7,164.5,165.6,178083,0
2015-04-10,166.44,167.18,164.45,165.57,227691,0
2015-04-13,165.38,166.99,164.78,165.1,176136,0
2015-04-14,165.09,166.26,163.34,164.56,207635,0
2015-04-15,165.25,165.25,163.2,163.27,256423,0
2015-04-16,162.9,164.24,162.02,163.87,230358,0
2015-04-17,163.07,163.54,160.54,161.37,250277,0
2015-04-20,161.22,162.8,160.96,161.71,265702,0
2015-04-21,162.26,162.82,160.92,161.14,263050,0
2015-04-22,161.93,162.46,160.95,162.24,204076,0
2015-04-23,161.92,164.49,161.92,164.01,286233,0
2015-04-24,164.63,165.87,163.45,164.2,191788,0
2015-04-27,164.6,166.07,163.05,163.94,261317,0
2015-04-28,169.66,172.61,167.87,169.34,598194,0
2015-04-29,168.17,169.17,164.2,166.29,389848,0
2015-04-30,165.06,166.32,163.46,163.95,348525,0
2015-05-01,165.04,166.71,164.19,166.15,251594,0
2015-05-04,165.88,168.2,165.05,167.35,302542,0
2015-05-05,166.6,166.91,161.28,161.41,518887,0
2015-05-06,162.32,162.38,158.12,159.97,346117,0
2015-05-07,159.18,161.73,158.72,160.98,218149,0
2015-05-08,162.9,164.91,161.76,163,208041,0
2015-05-11,162.72,163.51,160.82,161.28,256254,0
2015-05-12,159.85,160.31,158.01,159.06,418289,0
2015-05-13,160.4,163.91,159.69,162.39,387174,0
2015-05-14,163.67,166.57,163.05,166.54,299810,0
2015-05-15,167.12,167.96,165.28,166,366323,0
2015-05-18,165.28,169.78,165.28,169.58,362755,0
2015-05-19,169.27,169.99,167.96,168.41,299810,0
2015-05-20,168.92,171.98,168.22,170.94,377467,0
2015-05-21,170.87,171.55,168.03,168.69,327617,0
2015-05-22,168.68,170.01,168.36,169.89,240151,0
2015-05-26,168.84,171.15,167.94,170.84,539430,0
2015-05-27,171.78,171.78,170.02,171.61,485661,0
2015-05-28,171.5,172.07,169.72,170.56,513945,0
2015-05-29,171.2,171.88,168.66,171.33,1718671,0
2015-06-01,171.1,172.16,168.96,171.79,506585,0
2015-06-02,170.74,171.67,169.35,170.5,352806,0
2015-06-03,170.6,171.5,169.05,169.85,327213,0
2015-06-04,169.41,170.99,168.27,170.44,484347,0
2015-06-05,170.29,170.29,168.31,168.94,296169,0
2015-06-08,169.06,169.07,166.56,166.71,193738,0
2015-06-09,166.2,167.86,164.84,165.89,267977,0
2015-06-10,166.29,168.25,165.48,167.21,287947,0
2015-06-11,168.1,170.68,167.55,170.68,328806,0
2015-06-12,169.52,170.47,168.03,168.58,243589,0
2015-06-15,166.9,167.53,165.66,166.03,342480,0
2015-06-16,166.06,168.33,165.76,167.48,314167,0
2015-06-17,168.07,168.84,166.73,168.42,174527,0
2015-06-18,168.54,171.25,168.1,170.52,217097,0
2015-06-19,169.68,170.64,168.88,170.21,336111,0
2015-06-22,171.4,171.52,169.03,169.33,282821,0
2015-06-23,169.76,169.78,167.98,169.37,287121,0
2015-06-24,169.56,171.51,169.56,170.37,279384,0
2015-06-25,170.16,170.85,169.21,169.44,245004,0
2015-06-26,169.91,172.23,169.06,171.99,784965,0
2015-06-29,170.82,172.02,166.79,166.98,311135,0
2015-06-30,168.42,170.97,167,169.11,341828,0
2015-07-01,170.83,171.05,169.48,170.86,282923,0
2015-07-02,171.83,172.61,170.75,171.37,212952,0
2015-07-06,169.84,172.84,168.81,172.27,223770,0
2015-07-07,173.06,174.04,170.93,173.34,402038,0
2015-07-08,171.55,172.43,169.71,170.08,289192,0
2015-07-09,172.02,172.79,169.51,170.32,246622,0
2015-07-10,172.01,173.18,171.37,172.56,166944,0
2015-07-13,172.12,174.89,172.12,172.97,226298,0
2015-07-14,173.06,175.16,172.47,174.39,225980,0
2015-07-15,173.59,174.38,172.47,172.85,248450,0
2015-07-16,173.89,175,173.42,173.97,243488,0
2015-07-17,174.06,174.54,170.94,171.39,399712,0
2015-07-20,171.4,173.25,170.53,172.71,353704,0
2015-07-21,172.7,174.15,171.24,171.32,250970,0
2015-07-22,171.78,173.13,171.2,171.82,238128,0
2015-07-23,171.88,173.44,169.45,170.15,221040,0
2015-07-24,170.81,171.91,169.42,169.62,229331,0
2015-07-27,169.11,170.68,168.34,168.69,199805,0
2015-07-28,169.07,169.79,167.99,169.26,325493,0
2015-07-29,169.8,174.56,168.99,174.03,433586,0
2015-07-30,173.55,175.04,173.18,174.36,192525,0
2015-07-31,175.44,177.33,174.5,176.08,240455,0
2015-08-03,176.55,177.05,173.97,176.57,235750,0
2015-08-04,176.31,177.54,175.54,176.4,222962,0
2015-08-05,177.66,177.84,175.49,177.07,246320,0
2015-08-06,176.8,177.3,172.56,174.79,233510,0
2015-08-07,174.64,175.93,173.4,175.46,188683,0
2015-08-10,174.24,177.84,174.24,176.94,237319,0
2015-08-11,175.55,177.98,175.55,177.36,251466,0
2015-08-12,174.65,175.79,170.23,172.46,426306,0
2015-08-13,171.99,174.99,171.43,173.72,175538,0
2015-08-14,173.31,175.08,172.34,175.06,203950,0
2015-08-17,174.47,175.09,172.7,175.04,277765,0
2015-08-18,174.56,175.45,172.52,174.97,156123,0
2015-08-19,173.56,173.62,170.84,172.08,339548,0
2015-08-20,171.07,171.07,166.82,166.98,297180,0
2015-08-21,165.7,165.88,160.66,160.76,401936,0
2015-08-24,153.9,155.05,147.62,147.63,839983,0
2015-08-25,152.3,152.3,146.33,146.47,690623,0
2015-08-26,146.63,147.05,143.07,145.6,923292,0
2015-08-27,147.35,152.59,147.14,151.55,520344,0
2015-08-28,150.95,152.12,149.89,151.04,261487,0
2015-08-31,150.14,150.98,146.58,147.22,286766,0
2015-09-01,144.36,146.42,141.61,142.36,301023,0
2015-09-02,144.15,145.4,141.87,145.4,378883,0
2015-09-03,146.57,147.31,143.27,146.06,268059,0
2015-09-04,144.25,144.98,141.66,142.64,201423,0
2015-09-08,146.32,146.32,143.96,145.71,268868,0
2015-09-09,147.62,147.62,143.86,143.97,300719,0
2015-09-10,144.01,147.5,143.95,145.41,369939,0
2015-09-11,145.01,148.35,143.98,148.29,247532,0
2015-09-14,148.62,148.84,144.08,144.58,296270,0
2015-09-15,144.74,148.14,143.26,147.7,240210,0
2015-09-16,148.01,150.49,147.07,150.1,325898,0
2015-09-17,149.99,153.02,147.32,150.09,320856,0
2015-09-18,148.17,150.34,147.95,148.29,385960,0
2015-09-21,149.73,151.73,148.66,149.79,147427,0
2015-09-22,148.53,149.04,146.38,147.51,170381,0
2015-09-23,148.29,149.67,147.41,148.54,111128,0
2015-09-24,147.82,149.09,144.82,146.48,213557,0
2015-09-25,148.02,148.44,146.05,146.53,214367,0
2015-09-28,145.44,145.51,139.94,141.12,288907,0
2015-09-29,141.7,142.9,139.84,141.92,344098,0
2015-09-30,144.35,144.95,141.39,142.18,346322,0
2015-10-01,142.65,143.49,139.96,142.04,318415,0
2015-10-02,140.49,143.23,139.5,143.19,259363,0
2015-10-05,143.74,145.87,143.74,145.55,264389,0
2015-10-06,144.74,145.88,142.69,142.76,217401,0
2015-10-07,143.75,145.37,142.8,144.92,268059,0
2015-10-08,144.66,147.42,144.3,147.02,183829,0
2015-10-09,147.8,148.39,146.5,147.29,181503,0
2015-10-12,147.49,148.35,146.32,147.49,124065,0
2015-10-13,146.41,148.35,145.68,146.88,237623,0
2015-10-14,146.97,148.14,145.6,146.14,166032,0
2015-10-15,146.84,147.97,146.19,147.6,272508,0
2015-10-16,147.98,149.11,147.34,148.64,168662,0
2015-10-19,148.2,151.29,147.39,150.99,262756,0
2015-10-20,150.31,151.99,149.67,149.96,175024,0
2015-10-21,150.63,150.88,149.25,149.51,254206,0
2015-10-22,150.67,151.79,149.51,151.71,517613,0
2015-10-23,152.02,152.57,150.03,151.26,210119,0
2015-10-26,151.28,151.92,149.34,150.19,191009,0
2015-10-27,150.17,151.44,147.75,150.28,323875,0
2015-10-28,159.97,169.73,156.69,161.96,738957,0
2015-10-29,161.66,165.15,161.66,164.67,515693,0
2015-10-30,164.66,165.77,162.83,164.87,401128,0
2015-11-02,164.86,165.51,163.25,164.73,462492,0
2015-11-03,163.68,164.18,161.6,161.98,443293,0
2015-11-04,162.24,164.33,162.19,164.3,349167,0
2015-11-05,164.31,164.9,163.23,163.59,196368,0
2015-11-06,163.04,164.13,158.9,159.37,294551,0
2015-11-09,159.35,160.17,156.93,158.15,219924,0
2015-11-10,158.44,161.1,157.54,160.84,331766,0
2015-11-11,161.63,161.76,160.01,160.18,222254,0
2015-11-12,159.89,160.98,157.19,157.33,213169,0
2015-11-13,157.43,157.63,154.24,154.59,319756,0
2015-11-16,154.5,155.94,153.56,155.74,452986,0
2015-11-17,155.95,157.67,155.46,156.16,245267,0
2015-11-18,156.4,161.77,156.22,161.58,278171,0
2015-11-19,162.07,163,160.14,160.3,262425,0
2015-11-20,160.62,162.16,160.62,161.49,167347,0
2015-11-23,161.6,162.69,160.82,161.34,146454,0
2015-11-24,160.76,164.26,160.02,163.99,217145,0
2015-11-25,163.98,164.74,163.38,164.18,153923,0
2015-11-27,164.42,165.29,163.64,165.25,128387,0
2015-11-30,165.91,165.91,163.64,164.58,329141,0
2015-12-01,165.81,167.28,164.72,167.14,281131,0
2015-12-02,165.15,167.49,163.85,164.12,227690,0
2015-12-03,164.22,165.33,159.97,160.46,360814,0
2015-12-04,161.11,165.87,160.65,165.45,302193,0
2015-12-07,165.23,166.43,162.81,164.32,283217,0
2015-12-08,162.74,163.88,159.8,161.86,398327,0
2015-12-09,160.94,163.35,159.18,159.54,277262,0
2015-12-10,160.03,161.6,159.22,160.42,153115,0
2015-12-11,157.38,159.85,155.54,156.13,293412,0
2015-12-14,155.96,157.54,153.83,156.09,236937,0
2015-12-15,157.53,162.62,156.89,162.15,354779,0
2015-12-16,163.13,164.03,160.61,163.33,234569,0
2015-12-17,163.63,164.17,160.75,161.37,217610,0
2015-12-18,161.29,161.6,155.2,155.26,595705,0
2015-12-21,156.15,156.38,152.93,154.08,394041,0
2015-12-22,155.25,156.89,154.46,156.62,267696,0
2015-12-23,157.84,158.08,156.1,156.54,248698,0
2015-12-24,156.72,157.71,155.62,155.85,177142,0
2015-12-28,155.47,157.09,155.04,157.05,280031,0
2015-12-29,158.18,159.49,158.14,159.26,128434,0
2015-12-30,158.71,159.48,157.29,157.34,141704,0
2015-12-31,157.01,159.7,156.05,158.38,335995,0
2016-01-04,156.03,156.03,150.8,153.6,363978,0
2016-01-05,153.98,158.85,153.98,158.71,362457,0
2016-01-06,156.01,158.4,152.26,153.03,298718,0
2016-01-07,150.68,152.74,143.75,144.52,409067,0
2016-01-08,145.41,146.17,142.25,142.59,318505,0
2016-01-11,143.28,143.91,139.49,141,323652,0
2016-01-12,142.53,143.04,140.11,142.74,369262,0
2016-01-13,143.43,144.22,138.36,138.77,284406,0
2016-01-14,139.56,141.42,137.8,139.82,265524,0
2016-01-15,136.84,138.67,135.69,137.99,360124,0
2016-01-19,139.69,139.88,136.72,137.51,476302,0
2016-01-20,134.77,137.2,130.57,134.8,453882,0
2016-01-21,135.59,138.66,134.35,136.68,340594,0
2016-01-22,139.11,140.75,137.83,139.24,322084,0
2016-01-25,138.44,138.57,133.4,133.59,303367,0
2016-01-26,134.15,137.55,133.85,136.7,201557,0
2016-01-27,135.84,138.91,134.33,135.6,329655,0
2016-01-28,136.69,137.9,133.04,134.17,437350,0
2016-01-29,135.93,139.61,134.26,139.41,372101,0
2016-02-01,138.27,139.52,136.53,136.7,288959,0
2016-02-02,134.48,135.78,132.13,133.16,366155,0
2016-02-03,131.38,131.38,116.91,117.62,1067786,0
2016-02-04,116.08,116.9,113.34,116.68,887587,0
2016-02-05,115.87,116.46,108.79,110.26,777279,0
2016-02-08,108.84,108.88,102.38,103.19,994538,0
2016-02-09,101.82,105.25,101.39,103.95,507888,0
2016-02-10,104.9,106.01,102.92,103.01,548740,0
2016-02-11,102.15,103.04,96.599,97.67,785664,0
2016-02-12,98.921,98.921,95.776,98.025,500221,0
2016-02-16,99.129,102.24,98.125,102.22,568373,0
2016-02-17,102.28,103.81,101.38,102.31,395838,0
2016-02-18,102.7,103.38,101.32,101.67,470366,0
2016-02-19,100.96,101.26,98.59,99.61,686375,0
2016-02-22,101.79,107.09,101.79,106.53,789541,0
2016-02-23,106.07,106.81,103.04,103.21,641247,0
2016-02-24,102.02,103.71,100.82,103.31,302691,0
2016-02-25,103.77,104.28,102.18,103.86,208447,0
2016-02-26,104.36,106.97,103.08,105.75,466966,0
2016-02-29,105.4,105.81,101.02,101.12,740099,0
2016-03-01,102.86,105.24,99.8,105.23,524579,0
2016-03-02,104.94,106.07,101.13,103.79,491830,0
2016-03-03,104.06,108.07,103.81,107.97,517572,0
2016-03-04,108.31,114.35,108.13,114.33,1255868,0
2016-03-07,113.39,114.37,111.9,112.76,583749,0
2016-03-08,112.22,112.22,108.93,109.82,515524,0
2016-03-09,110.21,111.88,109.28,111.79,484095,0
2016-03-10,112.01,113.02,108.96,110.53,449431,0
2016-03-11,112.33,116.04,112.33,115.91,372095,0
2016-03-14,115.76,116.24,112.78,112.78,361129,0
2016-03-15,111.88,111.88,109.7,111.29,433652,0
2016-03-16,111.19,115.56,110.83,115.21,475025,0
2016-03-17,114.91,115.16,112.43,114.53,592398,0
2016-03-18,114.83,116.8,114.53,116.21,1036680,0
2016-03-21,116.17,119.68,115.77,118.45,576212,0
2016-03-22,118.89,119.67,117.45,119.48,457170,0
2016-03-23,119.46,119.46,114.86,115.46,785690,0
2016-03-24,114.37,114.94,112.65,114.75,480281,0
2016-03-28,114.7,114.7,112.7,113.94,351201,0
2016-03-29,113.9,117.31,113.22,116.76,448725,0
2016-03-30,117.84,117.84,114.23,114.62,421226,0
2016-03-31,114.45,116.35,114.1,116.24,287222,0
2016-04-01,115.12,117.18,114.06,117.13,310255,0
2016-04-04,116.94,117.49,115.95,116.57,201311,0
2016-04-05,115.27,116.34,114.53,115.85,226779,0
2016-04-06,115.91,117.12,114.77,116.83,220817,0
2016-04-07,116,116.61,112.94,114.05,470788,0
2016-04-08,115.39,116.25,113.59,114.14,224265,0
2016-04-11,114.85,116.27,113.45,113.49,450452,0
2016-04-12,113.7,115.98,112.9,115.41,341260,0
2016-04-13,116.59,119.75,115.72,119.38,483563,0
2016-04-14,119.05,120.47,118.5,120.22,391922,0
2016-04-15,119.88,120.5,118.54,119.13,345514,0
2016-04-18,118.17,120.02,117.23,119.54,405498,0
2016-04-19,120.13,120.63,118.54,119.73,309844,0
2016-04-20,119.86,120.7,118.72,119.92,309378,0
2016-04-21,119.3,121.33,119.05,119.95,396826,0
2016-04-22,119.56,120.46,119.04,119.65,506541,0
2016-04-25,118.4,119.13,114.29,115.4,600606,0
2016-04-26,115.87,117.48,115.09,117.45,447461,0
2016-04-27,119.65,124.13,118.72,123.19,782574,0
2016-04-28,121.53,124.16,119.6,119.94,428089,0
2016-04-29,118.55,119.45,112.83,114.1,790682,0
2016-05-02,114.28,115.91,112.81,115.6,572673,0
2016-05-03,114.62,115.53,111.18,111.38,481912,0
2016-05-04,110.07,114.76,109.99,114.5,632923,0
2016-05-05,115.54,115.68,113.14,113.21,619432,0
2016-05-06,112.28,112.91,109.86,111.9,280268,0
2016-05-09,111.93,112.95,110.55,112.41,397599,0
2016-05-10,112.95,113.51,111.85,112.07,448980,0
2016-05-11,111.92,112.61,110.45,111.14,401822,0
2016-05-12,111.38,112.21,107.38,108.33,529254,0
2016-05-13,108.37,109.06,106.31,107.44,282900,0
2016-05-16,107.51,109.11,107.49,108.22,265151,0
2016-05-17,107.7,108.21,105.38,106.35,328412,0
2016-05-18,106.08,107.64,105.36,107.07,383971,0
2016-05-19,106.31,107.1,103.56,106.12,323131,0
2016-05-20,108.23,112.25,108.23,111.44,545993,0
2016-05-23,111.65,112.03,110.67,111.21,424002,0
2016-05-24,111.86,114.53,111.35,114.28,457721,0
2016-05-25,115.25,117.12,114.09,116.36,423272,0
2016-05-26,116.42,117.18,113.9,114.78,314741,0
2016-05-27,114.8,117.09,114.7,116.04,269688,0
2016-05-31,116.83,118.08,115.19,117.09,439127,0
2016-06-01,116.7,117.69,115.52,117.34,337921,0
2016-06-02,116.72,117.83,116.21,117.5,237312,0
2016-06-03,117.43,118.01,115.41,117.23,302213,0
2016-06-06,117.93,118.41,116.87,117.34,262883,0
2016-06-07,118.45,121.34,118.13,121.06,321641,0
2016-06-08,121.15,123.06,120.32,122.29,299782,0
2016-06-09,121.7,122.37,120.66,121.5,249524,0
2016-06-10,119.54,120.66,118.75,119.12,255165,0
2016-06-13,118.81,119.17,117.6,118.79,606419,0
2016-06-14,118.24,118.78,114.28,114.62,486797,0
2016-06-15,114.79,116.61,114.28,114.77,398912,0
2016-06-16,113.52,114.01,110.34,113.48,539924,0
2016-06-17,113.03,114.25,110.15,110.4,701905,0
2016-06-20,112.81,117.13,112.47,113.97,642856,0
2016-06-21,113.93,114.91,110.81,111.65,408668,0
2016-06-22,111.82,113.24,111.32,112,332718,0
2016-06-23,114.06,116.77,113.77,116.73,319910,0
2016-06-24,110.9,110.9,102.1,102.63,1906292,0
2016-06-27,102.19,102.22,96.537,98.504,1215959,0
2016-06-28,101.7,102.1,97.898,98.891,1286719,0
2016-06-29,100.58,100.58,97.58,99.72,1318878,0
2016-06-30,99.97,99.97,95.752,96.815,1291827,0
2016-07-01,96.795,96.795,94.341,95.275,825043,0
2016-07-05,94.321,94.321,89.632,91.917,788017,0
2016-07-06,90.357,92.523,89.482,92.205,1037164,0
2016-07-07,92.394,93.357,90.327,90.973,882375,0
2016-07-08,92.264,99.93,92.264,99.05,1868668,0
2016-07-11,99.68,100.63,99.099,99.79,560531,0
2016-07-12,100.97,102.32,100.57,102,823184,0
2016-07-13,102.08,102.42,100.98,101.32,510048,0
2016-07-14,102.78,103.76,102.56,102.84,353919,0
2016-07-15,103.05,103.51,101.95,102.23,378976,0
2016-07-18,102.54,105.14,101.6,105.04,459446,0
2016-07-19,103.92,104.58,103.22,103.97,307805,0
2016-07-20,104.04,105.41,103.46,105.27,263444,0
2016-07-21,105.44,107.75,105.39,106.37,373859,0
2016-07-22,106.56,108.49,106.1,107.88,379439,0
2016-07-25,107.41,108.73,107.4,108.54,436450,0
2016-07-26,108.09,109.15,106.63,109.11,510610,0
2016-07-27,108.09,109.5,108.01,109.02,613943,0
2016-07-28,109.03,109.71,107.82,108.68,284602,0
2016-07-29,108.36,108.9,107.14,108.75,370842,0
2016-08-01,108.85,110.11,107.64,108.9,565251,0
2016-08-02,108.79,116.03,108.29,111.37,753072,0
2016-08-03,111.97,115.02,111.88,114.9,493197,0
2016-08-04,114.62,115.35,112.61,114.05,286924,0
2016-08-05,114.96,116.31,114.25,116.21,231293,0
2016-08-08,116.36,118.15,116.36,117.01,300692,0
2016-08-09,116.96,117.59,116.07,116.83,233041,0
2016-08-10,117.01,117.67,116.3,117.12,228413,0
2016-08-11,117.36,117.71,116.59,116.73,254624,0
2016-08-12,116.28,116.79,115.3,116.13,213747,0
2016-08-15,116.52,117.41,115.1,116.64,335046,0
2016-08-16,115.65,116.27,114.34,115.13,307297,0
2016-08-17,115.06,115.06,112.46,113.7,422865,0
2016-08-18,113.28,114.05,112.75,113.49,241126,0
2016-08-19,112.52,113.03,111.53,112.32,248208,0
2016-08-22,112,114.85,110.46,114.52,342629,0
2016-08-23,115.23,117.35,115.02,115.79,321488,0
2016-08-24,115.81,116.73,114.85,115.13,202127,0
2016-08-25,114.6,116.35,114.2,114.82,249249,0
2016-08-26,114.96,116.65,114.26,115.44,279939,0
2016-08-29,115.48,117.07,115.17,115.57,254875,0
2016-08-30,115.86,118.19,115.86,117.07,359087,0
2016-08-31,116.99,117.1,115.07,115.99,414960,0
2016-09-01,116.37,117.42,114.54,115.27,317203,0
2016-09-02,115.92,118.78,115.47,118.71,326139,0
2016-09-06,119.01,119.01,116.74,117.88,369033,0
2016-09-07,117.41,120.04,117.17,119.74,338485,0
2016-09-08,119.12,119.52,117.84,117.96,211957,0
2016-09-09,116.02,116.5,111.28,111.39,563356,0
2016-09-12,110.28,113.72,108.3,112.74,687250,0
2016-09-13,111.29,112.11,109.32,111.34,436825,0
2016-09-14,111.94,112.53,109.4,110.79,311243,0
2016-09-15,110.77,113.63,110.33,113.25,245918,0
2016-09-16,112.91,113.74,111.97,112.62,338162,0
2016-09-19,113.82,114.82,112.19,113.24,227709,0
2016-09-20,114.57,114.6,111.78,112.58,439624,0
2016-09-21,112.79,114.01,110.74,112.77,304873,0
2016-09-22,114.02,116.71,114.02,116.1,301117,0
2016-09-23,115.54,117.38,115.14,116.48,348754,0
2016-09-26,115.49,115.94,114.88,115.13,307524,0
2016-09-27,114.85,116.61,113.64,113.69,321954,0
2016-09-28,114.39,116.45,113.41,114.37,233094,0
2016-09-29,113.76,114.73,110.9,110.92,344999,0
2016-09-30,111.89,113.86,110.82,113.05,277185,0
2016-10-03,112.31,112.95,111.06,111.14,337470,0
2016-10-04,111.4,113.08,109.86,110.34,286128,0
2016-10-05,111.23,111.51,109.71,109.78,301225,0
2016-10-06,109.28,110.03,107.2,109.65,366239,0
2016-10-07,109.8,110.6,105.12,105.16,411263,0
2016-10-10,105.71,105.87,103.86,103.89,360616,0
2016-10-11,103.29,103.84,100.29,100.32,545480,0
2016-10-12,100.31,102.91,100.31,102.63,674374,0
2016-10-13,101.08,103.53,101.08,101.47,541843,0
2016-10-14,102.28,102.28,99.37,100.05,320572,0
2016-10-17,100.07,100.54,99.489,100.29,359597,0
2016-10-18,101.79,107.35,99.91,100.51,257211,0
2016-10-19,101.43,102.63,100.45,102.35,397785,0
2016-10-20,102.12,102.74,100.13,101.21,304919,0
2016-10-21,100.55,101.51,99.74,101.39,247488,0
2016-10-24,104.31,104.31,102.61,103.62,257770,0
2016-10-25,103.45,103.63,101.69,102.02,289586,0
2016-10-26,101.09,101.71,100.17,100.83,192505,0
2016-10-27,101.39,101.82,97.312,97.46,428454,0
2016-10-28,97.718,98.186,94.595,95.821,304621,0
2016-10-31,96.318,96.775,95.036,96.219,452501,0
2016-11-01,96.01,96.527,94.341,95.791,524112,0
2016-11-02,92.513,92.513,86.055,89.424,1692970,0
2016-11-03,89.174,90.397,87.257,88.073,1057438,0
2016-11-04,88.211,90.735,87.953,90.158,759435,0
2016-11-07,92.314,93.437,91.41,91.877,745857,0
2016-11-08,91.728,92.176,89.304,90.109,622315,0
2016-11-09,88.321,91.917,86.989,90.685,920353,0
2016-11-10,92.021,94.025,91.852,92.679,508435,0
2016-11-11,92.649,94.085,91.991,93.816,543151,0
2016-11-14,93.726,96.827,93.726,96.638,507331,0
2016-11-15,96.348,97.36,95.511,97.256,351184,0
2016-11-16,95.91,97.236,95.675,96.219,434757,0
2016-11-17,96.358,98.313,95.77,98.093,323510,0
2016-11-18,98.063,100.35,97.575,99.71,361527,0
2016-11-21,100.21,101.39,99.8,100.47,360116,0
2016-11-22,100.98,102.6,100.61,102.18,487515,0
2016-11-23,100.48,101.68,99.459,99.75,478228,0
2016-11-25,100.26,100.41,99.67,99.9,129058,0
2016-11-28,99.32,101.49,99.24,99.71,619030,0
2016-11-29,99.89,101.6,99.89,100.95,275935,0
2016-11-30,100.69,101.57,99.98,100.98,380524,0
2016-12-01,101.18,101.96,99.95,100.27,382626,0
2016-12-02,100.41,101.43,99.82,100.25,340762,0
2016-12-05,100.89,101.75,100.45,100.61,400151,0
2016-12-06,101.24,102.47,99.75,102.11,461758,0
2016-12-07,102.53,103.41,101.9,103.14,349593,0
2016-12-08,102.92,105.88,102.46,104.63,455359,0
2016-12-09,104.74,105.77,104.21,105.71,208196,0
2016-12-12,105.18,105.92,103.07,104.01,251019,0
2016-12-13,102.23,104.44,101.9,102.83,269969,0
2016-12-14,102.67,102.71,100.16,100.56,451743,0
2016-12-15,101.1,101.76,100.3,100.93,577306,0
2016-12-16,101.71,101.79,99.71,100.16,1394966,0
2016-12-19,100.38,101.66,99.99,100.67,329483,0
2016-12-20,100.51,103.1,100.45,102.26,285470,0
2016-12-21,101.87,102.58,101.22,101.62,162681,0
2016-12-22,101.93,102.56,100.93,101.69,269104,0
2016-12-23,101.63,101.63,99.93,100.25,157378,0
2016-12-27,100.49,101.91,100.34,100.9,206249,0
2016-12-28,101.4,101.4,99.59,100.05,269884,0
2016-12-29,100.11,100.91,99.2,99.479,294042,0
2016-12-30,99.54,100.98,98.886,100.75,208274,0
2017-01-03,102.23,103.83,101.59,102.09,414671,0
2017-01-04,102.8,106.11,102.7,105.83,466371,0
2017-01-05,105.68,107.36,104.67,106.94,1116004,0
2017-01-06,106.28,106.7,105.15,106.42,673429,0
2017-01-09,106.29,106.46,104.35,106.33,613292,0
2017-01-10,106.34,108.06,106.03,106.54,360166,0
2017-01-11,106.7,107.06,106.05,106.73,180906,0
2017-01-12,106.43,107.08,105.26,107.01,251777,0
2017-01-13,106.95,108.66,106.3,106.47,258051,0
2017-01-17,106.06,106.87,102.37,102.4,547045,0
2017-01-18,102.85,103.43,100.96,101.18,294907,0
2017-01-19,101.14,101.95,99.06,99.85,326775,0
2017-01-20,100.11,100.79,98.452,99.459,318095,0
2017-01-23,99.39,99.39,97.316,98.921,360099,0
2017-01-24,99.26,101.62,99.21,100.81,404013,0
2017-01-25,101.21,102.61,101.16,102.46,199522,0
2017-01-26,102.48,104.48,102.48,103.08,250360,0
2017-01-27,103.18,103.18,101.34,102.59,193495,0
2017-01-30,101.6,101.71,99.23,100.24,305879,0
2017-01-31,100.25,102.93,99.51,102.73,430380,0
2017-02-01,103.06,104.12,102.19,103.63,278422,0
2017-02-02,103.03,104.3,102.28,104.25,308594,0
2017-02-03,105.51,106.14,104.54,105.95,261984,0
2017-02-06,105.59,106.87,103.27,103.63,351067,0
2017-02-07,107.54,110.75,104.69,106.35,1190603,0
2017-02-08,105.77,107.08,104.08,104.22,606236,0
2017-02-09,104.64,107.69,104.05,106.44,404649,0
2017-02-10,106.42,110.67,106.3,108.13,881246,0
2017-02-13,108.61,109.19,107.45,107.49,475986,0
2017-02-14,107.53,114.63,107.2,113.6,878181,0
2017-02-15,112.79,114.12,112.28,113.32,423312,0
2017-02-16,113.34,115.41,113.34,114.9,509647,0
2017-02-17,114.62,116.75,114.62,115.94,291857,0
2017-02-21,115.94,117.42,115.02,115.82,331579,0
2017-02-22,115.79,116.02,114.77,115.3,175511,0
2017-02-23,115.81,116,114.17,115.28,239670,0
2017-02-24,113.9,115.38,113.14,113.6,221761,0
2017-02-27,113.19,114.95,113.15,114.77,265695,0
2017-02-28,114.24,115.15,113.54,114.37,456411,0
2017-03-01,115.57,118.23,115.57,117.19,336347,0
2017-03-02,116.72,117.44,115.75,116.39,303683,0
2017-03-03,115.91,116.39,114.91,116.07,189666,0
2017-03-06,115.31,115.61,113.43,114.38,248818,0
2017-03-07,113.82,115.08,113.55,114.95,203782,0
2017-03-08,115.13,116.15,114.83,115.7,230857,0
2017-03-09,115.43,116.99,114.52,114.69,204875,0
2017-03-10,116.17,116.17,114.18,114.55,209852,0
2017-03-13,114.88,114.92,112.76,112.92,215135,0
2017-03-14,112.38,112.43,110.41,110.67,237646,0
2017-03-15,111.48,111.48,110.19,110.59,444170,0
2017-03-16,111.46,111.66,110.58,111.12,334867,0
2017-03-17,111.31,111.33,110.23,110.33,382278,0
2017-03-20,110.39,110.64,107.91,108.53,217718,0
2017-03-21,108.65,109.57,106.83,107.49,281293,0
2017-03-22,106.93,107.27,105.86,106.62,193445,0
2017-03-23,106.42,108.33,106.42,107.62,210367,0
2017-03-24,109.02,111.08,108.18,108.75,403976,0
2017-03-27,107.4,107.66,104.9,105.03,362282,0
2017-03-28,105.02,106.52,103.99,106.21,530538,0
2017-03-29,106.13,107.44,105.66,107.31,185806,0
2017-03-30,107.1,109.88,107.06,109.83,295007,0
2017-03-31,109.37,111.48,108.77,111.13,334055,0
2017-04-03,110.93,111.65,108.11,108.66,416025,0
2017-04-04,107.69,108.48,103.95,104.34,461491,0
2017-04-05,104.8,105.75,102.22,102.32,301599,0
2017-04-06,102.33,104.34,101.53,104.21,344805,0
2017-04-07,103.97,105,103.28,104.82,227311,0
2017-04-10,106.72,107.35,104.94,105.25,473786,0
2017-04-11,105.06,105.5,103.85,105.45,651386,0
2017-04-12,105.41,105.63,104.35,104.92,313456,0
2017-04-13,104.87,105.6,103.91,105,367640,0
2017-04-17,105.11,106.51,104.84,106.51,208442,0
2017-04-18,105.72,106.53,104.82,106.28,227650,0
2017-04-19,106.56,109.28,106.55,108.12,268184,0
2017-04-20,108.52,111.06,108.52,110.59,300759,0
2017-04-21,110.57,111.99,109.67,111.48,288116,0
2017-04-24,112.97,114.66,111.02,111.25,314948,0
2017-04-25,111.97,113.13,111.1,111.11,196199,0
2017-04-26,110.79,112.07,110.05,110.72,212978,0
2017-04-27,111.72,116.25,111.72,115.03,447739,0
2017-04-28,115.08,115.64,113.26,114.53,294161,0
2017-05-01,115.08,117.28,114.36,116.2,219246,0
2017-05-02,116.13,116.9,114.67,115.49,198163,0
2017-05-03,115.73,115.73,113.07,114.27,322632,0
2017-05-04,114.86,116.27,113.72,116.13,341701,0
2017-05-05,117.66,126.43,117.66,124.85,660866,0
2017-05-08,124.67,124.67,121.09,121.63,481182,0
2017-05-09,121.68,123.63,120.25,120.74,242836,0
2017-05-10,120.32,121.01,119.5,119.75,295611,0
2017-05-11,119.26,120.2,116.32,116.7,332983,0
2017-05-12,116.23,116.6,114.8,115.41,385608,0
2017-05-15,115.44,115.87,114.09,114.62,368892,0
2017-05-16,114.36,114.53,113.04,113.3,301829,0
2017-05-17,111.79,113.32,110.41,111.32,443227,0
2017-05-18,111,111.825,110.53,110.54,135403,0
2017-05-19,110.7,112.39,110.15,112.1,194697,0
2017-05-22,112.74,113.72,111.66,113.46,196071,0
2017-05-23,114.44,114.44,112.64,113.48,164813,0
2017-05-24,113.43,114.93,113.42,114.7,152674,0
2017-05-25,115.37,115.44,114.3,114.54,260950,0
2017-05-26,114.52,115,113.94,114.52,155246,0
2017-05-30,113.89,115.27,113.7,114.48,316795,0
2017-05-31,114.4,115.74,112.91,115.47,406164,0
2017-06-01,116.89,118.35,115.96,118,176809,0
2017-06-02,118.21,118.77,117.23,117.27,140122,0
2017-06-05,117.3,117.919,116.03,116.26,207175,0
2017-06-06,115.14,116.14,114.54,115.55,194547,0
2017-06-07,115.55,116.97,115.48,116.65,198714,0
2017-06-08,116.3,118.26,116.22,117.94,195454,0
2017-06-09,119.33,120.87,118.59,120.43,365470,0
2017-06-12,120.02,120.92,119.345,120.41,364085,0
2017-06-13,120.94,120.94,119.39,120.18,335634,0
2017-06-14,120.31,120.54,118.41,120.23,268995,0
2017-06-15,120,120.45,119.225,119.95,284300,0
2017-06-16,120.13,120.56,119.273,120.32,634100,0
2017-06-19,120.42,120.75,119.08,120.19,274076,0
2017-06-20,120.13,120.17,119.08,119.6,144337,0
2017-06-21,119.38,119.62,118.42,119,157146,0
2017-06-22,119.38,119.38,117.21,118.47,206254,0
2017-06-23,118.65,118.8,117.69,118.52,277125,0
2017-06-26,119.09,121.43,118.11,120.62,301744,0
2017-06-27,120.56,121.94,120.11,121.49,254113,0
2017-06-28,121.66,123.51,121.55,123.34,152410,0
2017-06-29,123.98,124.345,122.94,123.7,435904,0
2017-06-30,124.04,125,122.73,125,412878,0
2017-07-03,125.46,125.99,124.35,125.02,175046,0
2017-07-05,124.66,127.7,123.02,125.8,388103,0
2017-07-06,124.75,126.2,122.83,122.95,423806,0
2017-07-07,123.64,126.38,122.725,126.19,208117,0
2017-07-10,126.23,127.13,125.32,126.57,242133,0
2017-07-11,126.84,126.84,124.91,125.69,658643,0
2017-07-12,126.58,127.23,125.89,125.97,301517,0
2017-07-13,126.36,126.71,125.57,126.11,269944,0
2017-07-14,125.8,127.93,125.05,127.11,158476,0
2017-07-17,127.1,127.8,125.03,125.2,237374,0
2017-07-18,124.64,125.77,123.835,125.47,291229,0
2017-07-19,126.06,128.63,125.56,128.44,205955,0
2017-07-20,128.72,129.755,126.297,129.02,132175,0
2017-07-21,128.58,130.72,128.58,130.69,336152,0
2017-07-24,130.71,132.57,130.285,132.42,395101,0
2017-07-25,133.58,134.76,132.61,132.87,394758,0
2017-07-26,132.39,132.39,128.71,128.73,240520,0
2017-07-27,128.65,129.74,126,126.73,213711,0
2017-07-28,126.73,127.25,125.39,126.94,131079,0
2017-07-31,127.14,128.03,126.31,127.22,188520,0
2017-08-01,127.95,128.5,125.9,126.42,320729,0
2017-08-02,130,132.65,125.7,128.38,488127,0
2017-08-03,128.45,129.01,124.34,124.64,299904,0
2017-08-04,124.6,125.78,123.96,125.08,172397,0
2017-08-07,124.89,125.3,124.2,124.96,120406,0
2017-08-08,124.9,125.48,123.78,124.79,205701,0
2017-08-09,123.94,125.3,123.325,125.14,127550,0
2017-08-10,124.02,124.29,121.04,121.31,225908,0
2017-08-11,120.63,121.3,119.52,120.68,159233,0
2017-08-14,121.97,124.04,121.573,122.83,305682,0
2017-08-15,123.07,124.71,121.61,123.95,167399,0
2017-08-16,124.21,125.33,121.71,122.13,180693,0
2017-08-17,121.32,121.73,116.52,116.7,264039,0
2017-08-18,115.87,117.39,115.71,116.95,197127,0
2017-08-21,116.93,119.52,116.48,119.34,227842,0
2017-08-22,119.98,121.16,119.585,121,207869,0
2017-08-23,119.79,120.5,118.09,119.64,155131,0
2017-08-24,119.83,120.97,119.71,120.2,228349,0
2017-08-25,120.8,121.043,119.31,119.4,82800,0
2017-08-28,120,120.87,119.415,120.86,106151,0
2017-08-29,119.73,120.62,119.48,119.61,95587,0
2017-08-30,119.59,120.72,119.35,120.43,92961,0
2017-08-31,120.8,122.17,120.5,121.91,215393,0
2017-09-01,121.92,123.26,121.46,122.67,117857,0
2017-09-05,122,122.62,119.098,120.24,140703,0
2017-09-06,120.71,120.96,119.11,119.34,157857,0
2017-09-07,119.51,120.7,118.9,120.02,174615,0
2017-09-08,120.18,121.01,119.09,120.26,138189,0
2017-09-11,121.28,123.205,121.02,121.99,194090,0
2017-09-12,122.14,123.45,121.19,122.75,214956,0
2017-09-13,122.76,123.01,121.38,122.18,206610,0
2017-09-14,121.68,121.86,120.39,120.78,381314,0
2017-09-15,120.71,121.18,118.73,120.7,370691,0
2017-09-18,120.82,121.31,120.23,120.74,214863,0
2017-09-19,120.43,121.06,120.38,120.74,144229,0
2017-09-20,120.43,121.595,120.43,121.05,156285,0
2017-09-21,120.65,121.52,120.12,121,160220,0
2017-09-22,120.58,122.29,120.58,122.03,160755,0
2017-09-25,122.09,123.88,121.836,123.4,133712,0
2017-09-26,124.01,126.135,123.51,124.8,126999,0
2017-09-27,125.52,125.73,123.07,125.24,133831,0
2017-09-28,125.09,125.455,123.83,124.24,129269,0
2017-09-29,124.53,125.09,123.21,123.5,133202,0
2017-10-02,123.46,127.24,123.18,126.84,285818,0
2017-10-03,126.66,127.63,126.32,127.25,98021,0
2017-10-04,127.2,127.84,126.7,127.5,70821,0
2017-10-05,127.67,129.41,127.67,128.56,144029,0
2017-10-06,128.38,128.79,127.44,128.62,100317,0
2017-10-09,127.61,128.8,126.87,128.59,93673,0
2017-10-10,129.17,130.9,128.85,130.86,182891,0
2017-10-11,130.22,132.04,130.195,131.24,246839,0
2017-10-12,130.78,132.39,130.28,130.92,271021,0
2017-10-13,131.18,132.625,131.03,131.53,362130,0
2017-10-16,131.66,132.04,130.83,131.31,154925,0
2017-10-17,131.32,131.95,130.13,130.54,300968,0
2017-10-18,131,132.54,130.5,131.75,222401,0
2017-10-19,130.79,131.66,130,131.66,250568,0
2017-10-20,132.41,133.065,130.4,130.64,187382,0
2017-10-23,130.55,130.81,128.48,129.49,209130,0
2017-10-24,129.96,129.96,126.49,128.49,393975,0
2017-10-25,128.64,128.64,125.02,125.88,333873,0
2017-10-26,126.34,128.32,125.32,128.02,237477,0
2017-10-27,128.35,128.35,125.65,127.37,180558,0
2017-10-30,126.07,127.37,125.8,126.64,188755,0
2017-10-31,126.06,129.7,126.06,129.49,229582,0
2017-11-01,130,131.345,128.86,130.8,201738,0
2017-11-02,129.74,130.81,128.7,129.11,291881,0
2017-11-03,129.48,133.57,129.48,133.5,422074,0
2017-11-06,139,140.99,134.94,138.97,512777,0
2017-11-07,139.55,144.69,139.55,142.5,673103,0
2017-11-08,142.87,146.96,142.53,144.49,362589,0
2017-11-09,143.17,145.64,142.72,145.25,376312,0
2017-11-10,145.25,146.65,144.3,145.76,237251,0
