Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,75.838,76.489,75.838,76.316,282740,0
2005-02-28,76.099,76.099,75.011,75.549,429227,0
2005-03-01,75.639,76.169,75.447,75.665,315164,0
2005-03-02,75.491,76.073,74.621,75.943,354604,0
2005-03-03,75.933,76.036,75.021,75.195,195007,0
2005-03-04,75.411,76.526,75.144,76.387,288144,0
2005-03-07,76.29,76.9,76.281,76.604,193401,0
2005-03-08,76.463,76.735,76.42,76.489,240542,0
2005-03-09,76.403,76.951,76.316,76.569,231917,0
2005-03-10,76.545,77.281,76.545,76.959,180524,0
2005-03-11,77.098,77.394,76.62,77.195,289293,0
2005-03-14,77.37,78.472,77.144,78.282,334600,0
2005-03-15,77.969,78.316,77.674,78.021,565368,0
2005-03-16,78.246,78.246,77.229,77.385,539495,0
2005-03-17,77.403,77.517,76.516,76.604,692765,0
2005-03-18,76.316,76.56,75.335,75.88,673219,0
2005-03-21,75.706,76.316,75.593,76.073,236979,0
2005-03-22,76.099,76.22,75.054,75.22,415431,0
2005-03-23,75.229,75.577,74.777,74.777,408763,0
2005-03-24,74.621,74.95,74.274,74.282,160744,0
2005-03-28,74.038,76.246,74.038,75.593,394387,0
2005-03-29,75.377,75.586,74.979,75.089,291480,0
2005-03-30,74.655,74.847,74.358,74.76,365642,0
2005-03-31,74.847,75.28,73.951,74.02,358516,0
2005-04-01,74.194,74.412,71.802,72.759,613200,0
2005-04-04,72.857,74.248,72.149,73.75,633091,0
2005-04-05,73.967,74.176,73.527,73.707,195928,0
2005-04-06,73.881,74.488,73.646,73.735,305737,0
2005-04-07,73.611,74.822,73.569,74.743,332296,0
2005-04-08,74.743,74.969,73.995,74.265,255947,0
2005-04-11,74.265,74.431,73.856,74.158,326434,0
2005-04-12,74.377,75.655,74.081,75.473,543174,0
2005-04-13,75.272,75.393,73.489,73.707,280674,0
2005-04-14,73.577,73.917,73.361,73.655,339313,0
2005-04-15,73.517,73.917,73.262,73.455,421179,0
2005-04-18,73.455,74.864,72.925,74.812,812926,0
2005-04-19,71.985,73.437,71.942,73.15,1194778,0
2005-04-20,73.15,73.178,72.011,72.108,669656,0
2005-04-21,72.323,72.531,71.48,71.793,718867,0
2005-04-22,71.662,73.206,71.385,73.206,539839,0
2005-04-25,72.941,73.535,72.706,73.371,452914,0
2005-04-26,73.228,73.306,71.542,71.681,416007,0
2005-04-27,71.315,72.357,70.673,71.863,391056,0
2005-04-28,72.011,72.725,71.212,71.55,414167,0
2005-04-29,71.707,71.707,69.75,71.49,864320,0
2005-05-02,71.404,72.829,71.404,72.829,524200,0
2005-05-03,72.829,73.08,72.02,72.376,494882,0
2005-05-04,72.488,73.934,72.367,73.862,298146,0
2005-05-05,73.646,74.822,73.535,74.412,493504,0
2005-05-06,74.497,75.029,74.367,74.924,252039,0
2005-05-09,74.795,75.743,74.664,75.743,428422,0
2005-05-10,75.491,75.847,75.186,75.447,448890,0
2005-05-11,75.456,76.344,75.229,76.281,307809,0
2005-05-12,76.188,76.508,75.317,75.351,286649,0
2005-05-13,75.491,75.577,73.682,74.341,538115,0
2005-05-16,74.358,74.621,74.072,74.533,287109,0
2005-05-17,74.449,75.098,74.314,74.795,338276,0
2005-05-18,74.829,75.549,74.829,75.481,455559,0
2005-05-19,75.402,76.004,75.229,76.004,249855,0
2005-05-20,76.073,77.203,75.838,76.143,433483,0
2005-05-23,76.055,76.708,76.03,76.594,330226,0
2005-05-24,76.812,78.168,76.612,77.691,497070,0
2005-05-25,77.316,77.62,76.812,76.995,497757,0
2005-05-26,77.003,77.761,76.882,77.144,373345,0
2005-05-27,77.144,77.385,77.038,77.377,243991,0
2005-05-31,77.403,78.003,77.3,77.829,234908,0
2005-06-01,77.829,78.865,77.752,78.699,264573,0
2005-06-02,78.526,79.136,78.143,78.977,388525,0
2005-06-03,78.968,79.186,78.716,78.986,275955,0
2005-06-06,78.811,79.536,78.744,79.526,196272,0
2005-06-07,79.526,80.638,79.526,80.3,501093,0
2005-06-08,79.429,79.438,77.977,79.118,996546,0
2005-06-09,78.945,78.945,77.735,78.229,473839,0
2005-06-10,78.229,78.229,77.264,77.412,325859,0
2005-06-13,77.419,77.899,77.116,77.874,184319,0
2005-06-14,77.683,78.16,77.403,78.098,192823,0
2005-06-15,78.282,78.282,77.752,78.143,106931,0
2005-06-16,78.098,79.666,77.925,79.639,200412,0
2005-06-17,79.987,80.318,79.666,79.97,350696,0
2005-06-20,79.794,79.84,79.317,79.75,149591,0
2005-06-21,79.882,80.664,79.56,80.466,206050,0
2005-06-22,80.448,80.604,79.666,80.291,179487,0
2005-06-23,80.36,80.376,78.968,79.126,116250,0
2005-06-24,79.074,79.419,78.881,79.291,140393,0
2005-06-27,79.202,79.384,78.838,79.21,135103,0
2005-06-28,79.143,80.838,79.143,80.482,232839,0
2005-06-29,80.699,81.1,80.457,80.83,249972,0
2005-06-30,81.318,81.318,80.83,80.883,289756,0
2005-07-01,81.318,81.692,80.943,81.117,204783,0
2005-07-05,81.117,81.675,80.926,81.534,278600,0
2005-07-06,81.543,82.213,81.047,81.309,445786,0
2005-07-07,81.318,81.717,80.525,81.717,442453,0
2005-07-08,81.717,81.717,80.745,81.492,294930,0
2005-07-11,81.275,82.423,81.275,82.195,391745,0
2005-07-12,82.283,82.868,82.266,82.675,307919,0
2005-07-13,82.62,82.968,82.361,82.786,367480,0
2005-07-14,83.223,83.623,83.068,83.283,385074,0
2005-07-15,83.195,83.543,82.925,83.333,295964,0
2005-07-18,83.204,83.762,83.195,83.423,175574,0
2005-07-19,83.5,84.369,83.369,84.109,187879,0
2005-07-20,83.892,84.509,83.892,84.404,293086,0
2005-07-21,84.493,84.708,83.588,83.623,285961,0
2005-07-22,83.517,83.839,83.108,83.187,474186,0
2005-07-25,83.274,83.405,82.187,82.342,492237,0
2005-07-26,83.058,85.841,83.004,85.659,1159938,0
2005-07-27,85.659,85.659,84.275,84.762,398642,0
2005-07-28,84.542,85.004,83.788,84.77,294238,0
2005-07-29,84.684,85.476,84.439,84.708,378751,0
2005-08-01,84.493,84.493,83.909,84.302,212603,0
2005-08-02,84.377,85.013,84.334,84.943,167413,0
2005-08-03,85.117,85.422,84.787,85.126,233298,0
2005-08-04,84.361,84.891,84.275,84.369,290792,0
2005-08-05,84.231,84.231,83.151,83.405,302634,0
2005-08-08,83.405,83.623,82.734,82.811,216511,0
2005-08-09,82.84,82.84,82.127,82.316,321720,0
2005-08-10,82.536,82.56,81.935,82.012,415545,0
2005-08-11,81.839,82.473,81.743,82.326,232722,0
2005-08-12,82.274,82.438,81.509,82.274,211909,0
2005-08-15,82.187,82.83,82.057,82.596,192479,0
2005-08-16,82.466,82.543,82.021,82.213,148444,0
2005-08-17,82.213,82.423,81.484,82.301,159823,0
2005-08-18,82.221,82.587,81.751,82.334,142691,0
2005-08-19,82.423,82.423,81.945,82.187,187190,0
2005-08-22,82.187,83.187,82.135,83.142,212487,0
2005-08-23,83.108,83.274,82.596,82.666,115673,0
2005-08-24,82.685,83.058,82.221,82.342,171668,0
2005-08-25,82.334,82.612,82.187,82.517,151201,0
2005-08-26,82.527,82.527,81.509,81.64,108431,0
2005-08-29,81.42,81.717,80.351,81.683,329425,0
2005-08-30,81.577,81.787,81.1,81.402,231345,0
2005-08-31,81.117,81.185,79.56,80.525,589280,0
2005-09-01,80.107,80.534,79.684,79.97,257560,0
2005-09-02,79.942,80.02,78.186,79.961,538002,0
2005-09-06,80.144,81.594,79.908,81.168,399791,0
2005-09-07,81.057,82.249,81.057,82.23,303666,0
2005-09-08,82.012,82.012,79.925,80.012,721512,0
2005-09-09,80.012,82.039,79.621,81.7,913875,0
2005-09-12,81.492,82.266,80.856,82.187,609520,0
2005-09-13,78.699,84.787,77.717,83.596,633665,0
2005-09-14,83.379,83.379,81.726,82.447,442909,0
2005-09-15,82.579,84.004,81.945,83.076,499137,0
2005-09-16,82.925,87.414,82.925,86.986,1490050,0
2005-09-19,86.535,86.535,85.284,85.448,453373,0
2005-09-20,85.668,86.23,84.578,84.743,368979,0
2005-09-21,84.361,84.361,81.726,82.527,764975,0
2005-09-22,81.709,81.97,78.578,81.649,1607448,0
2005-09-23,81.751,84.752,81.726,84.186,624238,0
2005-09-26,86.1,86.1,83.875,84.169,604921,0
2005-09-27,84.667,84.667,83.379,83.935,576173,0
2005-09-28,84.011,84.275,83.423,83.693,496377,0
2005-09-29,83.804,84.551,83.317,84.551,299757,0
2005-09-30,84.77,85.143,84.152,85.143,319416,0
2005-10-03,85.668,85.668,83.3,83.666,553061,0
2005-10-04,83.623,83.647,82.596,82.925,684258,0
2005-10-05,82.925,83.213,82.127,82.168,411061,0
2005-10-06,82.386,83.517,80.265,81.77,1142116,0
2005-10-07,81.1,81.76,80.883,81.577,2435777,0
2005-10-10,81.584,81.709,80.777,80.883,591582,0
2005-10-11,80.883,80.883,79.317,79.345,1090029,0
2005-10-12,78.838,79.813,78.708,79.247,589280,0
2005-10-13,79.237,80.23,79.046,79.769,631597,0
2005-10-14,80.144,80.507,79.676,80.099,547312,0
2005-10-17,80.664,80.691,78.954,79.465,501322,0
2005-10-18,79.317,79.411,78.299,78.299,469469,0
2005-10-19,78.186,79.536,76.969,79.492,785902,0
2005-10-20,79.143,79.3,77.699,78.299,418421,0
2005-10-21,79.576,80.952,78.986,80.492,797287,0
2005-10-24,80.708,83.717,80.656,83.693,688169,0
2005-10-25,82.62,82.885,79.143,81.666,1877999,0
2005-10-26,80.883,82.933,80.176,82.62,1253762,0
2005-10-27,82.62,84.578,82.012,83.449,1304011,0
2005-10-28,83.926,85.058,83.709,84.622,884671,0
2005-10-31,84.708,86.517,84.708,86.491,806597,0
2005-11-01,86.491,86.491,85.717,86.361,541106,0
2005-11-02,86.144,88.432,84.901,87.806,1263424,0
2005-11-03,87.806,87.806,85.76,87.109,849373,0
2005-11-04,87.109,88.17,86.499,87.744,615382,0
2005-11-07,87.961,87.961,86.535,87.198,343794,0
2005-11-08,87.023,87.023,85.805,85.925,264112,0
2005-11-09,86.118,86.17,85.17,85.448,663674,0
2005-11-10,85.448,87.98,85.24,87.519,782565,0
2005-11-11,87.658,89.928,87.256,89.457,654707,0
2005-11-14,90.022,94.34,90.022,93.356,1698513,0
2005-11-15,93.105,93.273,92.341,92.563,703573,0
2005-11-16,92.634,92.839,91.806,92.517,481889,0
2005-11-17,92.739,93.236,92.451,92.626,682187,0
2005-11-18,92.792,92.888,91.319,92.058,473958,0
2005-11-21,92.275,92.405,91.345,91.901,434860,0
2005-11-22,91.79,92.005,90.937,91.466,558007,0
2005-11-23,91.188,93.753,91.188,93.13,543982,0
2005-11-25,93.307,93.413,92.405,92.868,188913,0
2005-11-28,93.048,93.157,91.884,92.573,409681,0
2005-11-29,92.573,92.839,90.535,92.074,653787,0
2005-11-30,91.754,92.275,91.008,91.423,724959,0
2005-12-01,91.857,92.101,90.928,91.247,761986,0
2005-12-02,90.015,90.074,89.008,89.928,1632172,0
2005-12-05,89.875,89.875,87.423,89.057,1187763,0
2005-12-06,89.404,90.189,88.241,88.248,666549,0
2005-12-07,88.152,88.908,87.405,87.536,715993,0
2005-12-08,87.667,88.72,87.134,87.343,466829,0
2005-12-09,87.431,89.224,87.362,88.901,506954,0
2005-12-12,89.065,89.789,88.806,89.181,425662,0
2005-12-13,89.074,89.761,88.528,88.76,401173,0
2005-12-14,88.751,89.363,88.44,88.664,310453,0
2005-12-15,88.751,88.927,87.622,88.015,344945,0
2005-12-16,88.119,88.17,86.525,86.525,656777,0
2005-12-19,86.544,87.041,84.084,84.404,830168,0
2005-12-20,84.65,86.412,84.65,86.284,777967,0
2005-12-21,86.482,87.439,86.389,86.84,529374,0
2005-12-22,86.665,87.882,86.665,87.806,368173,0
2005-12-23,87.943,88.535,87.456,87.744,262850,0
2005-12-27,87.693,89.337,87.134,87.266,379324,0
2005-12-28,87.667,89.118,87.667,88.222,414854,0
2005-12-29,88.222,89.032,88.083,88.274,181211,0
2005-12-30,88.065,88.075,86.691,87.273,367480,0
2006-01-03,87.491,87.815,85.275,87.674,836955,0
2006-01-04,87.753,89.283,87.474,87.882,537425,0
2006-01-05,88.1,88.248,87.152,87.527,313211,0
2006-01-06,87.744,89.008,87.667,88.961,331150,0
2006-01-09,88.884,89.049,88.371,88.744,432905,0
2006-01-10,88.528,89.329,88.265,88.918,415660,0
2006-01-11,89.082,89.807,88.71,89.606,337815,0
2006-01-12,89.615,89.649,88.407,88.415,223756,0
2006-01-13,85.751,87.545,85.7,86.491,677704,0
2006-01-17,86.466,86.736,85.883,86.324,396456,0
2006-01-18,86.153,86.153,84.925,85.596,448312,0
2006-01-19,85.143,85.458,84.5,84.743,486604,0
2006-01-20,84.708,85.004,82.885,82.986,568473,0
2006-01-23,83.124,83.743,82.517,82.647,377601,0
2006-01-24,82.786,83.525,82.596,83.317,587791,0
2006-01-25,84.186,85.213,83.342,83.379,837295,0
2006-01-26,83.369,85.039,83.369,84.578,718750,0
2006-01-27,85.448,86.318,84.996,85.874,835920,0
2006-01-30,86.968,87.362,86.37,86.986,919972,0
2006-01-31,85.232,85.24,83.342,84.056,1796476,0
2006-02-01,84.925,85.76,84.796,85.579,866158,0
2006-02-02,85.232,85.708,84.64,85.458,648842,0
2006-02-03,85.458,85.508,84.762,84.918,496377,0
2006-02-06,85.058,85.301,84.421,84.752,231917,0
2006-02-07,85.101,85.587,84.603,84.883,797400,0
2006-02-08,84.875,85.004,84.493,84.823,655744,0
2006-02-09,84.448,85.484,84.404,84.762,514889,0
2006-02-10,84.622,85.117,84.5,84.725,270784,0
2006-02-13,84.752,84.901,83.926,84.65,192365,0
2006-02-14,84.909,86.927,84.857,86.535,564217,0
2006-02-15,87.1,87.961,86.284,87.223,508107,0
2006-02-16,87.309,87.5,86.665,87.439,238818,0
2006-02-17,87.536,87.622,86.361,86.422,254569,0
2006-02-21,85.899,86.525,85.266,86.258,424976,0
2006-02-22,86.258,87.674,86.23,87.622,283087,0
2006-02-23,87.405,87.405,86.223,86.482,254801,0
2006-02-24,86.032,87.352,85.708,87.127,404163,0
2006-02-27,87.127,87.483,86.535,86.968,253074,0
2006-02-28,86.754,86.977,85.674,86.135,328617,0
2006-03-01,86.318,86.457,85.325,85.476,634009,0
2006-03-02,85.37,86.554,84.883,86.508,518453,0
2006-03-03,86.291,86.422,84.814,84.987,651603,0
2006-03-06,85.058,85.135,83.988,84.186,573413,0
2006-03-07,84.231,84.925,83.9,84.248,362883,0
2006-03-08,84.03,84.787,83.369,83.97,359430,0
2006-03-09,84.177,85.396,83.875,84.065,309187,0
2006-03-10,83.943,84.526,82.629,83.883,283658,0
2006-03-13,83.97,84.526,83.675,83.804,229620,0
2006-03-14,83.926,84.186,83.492,84.02,338045,0
2006-03-15,84.231,84.231,82.821,83.734,538805,0
2006-03-16,83.97,84.101,83.308,83.78,339542,0
2006-03-17,83.578,83.752,83.187,83.525,649644,0
2006-03-20,82.709,83.656,82.709,83.379,259859,0
2006-03-21,83.317,83.771,82.536,82.802,439347,0
2006-03-22,82.91,83.317,82.168,82.62,461306,0
2006-03-23,82.404,82.404,80.184,80.745,800620,0
2006-03-24,80.745,80.745,80.029,80.193,515923,0
2006-03-27,80.203,80.682,78.802,79.584,1184889,0
2006-03-28,79.447,80.499,79.36,79.621,622513,0
2006-03-29,78.819,80.926,78.819,80.57,557318,0
2006-03-30,80.448,80.664,80.092,80.394,327814,0
2006-03-31,80.144,81.378,80.144,81.204,525007,0
2006-04-03,81.42,82.309,80.727,81.577,537425,0
2006-04-04,81.666,82.057,80.986,81.552,404275,0
2006-04-05,81.509,82.379,81.484,81.804,260087,0
2006-04-06,81.804,82.012,81.144,81.492,209960,0
2006-04-07,81.709,81.865,80.499,81.003,301484,0
2006-04-10,81.003,81.394,80.517,80.672,297690,0
2006-04-11,80.846,81.1,79.438,79.777,347820,0
2006-04-12,79.666,80.595,78.977,79.336,396572,0
2006-04-13,79.143,79.484,78.456,79.317,413477,0
2006-04-17,79.317,79.864,78.819,79.161,124066,0
2006-04-18,79.377,81.109,79.377,79.804,1157525,0
2006-04-19,79.718,81.127,79.718,81.109,861214,0
2006-04-20,81.057,81.159,80.543,81.117,448658,0
2006-04-21,81.325,81.594,80.056,80.786,359663,0
2006-04-24,81.318,81.743,80.57,81.657,737496,0
2006-04-25,77.403,79.402,75.665,78.274,2443712,0
2006-04-26,78.282,78.708,78.011,78.29,1393120,0
2006-04-27,77.839,78.204,77.153,77.473,577209,0
2006-04-28,79.576,79.84,78.429,79.143,825687,0
2006-05-01,79.229,79.603,78.186,78.535,704147,0
2006-05-02,78.725,78.945,78.221,78.926,493044,0
2006-05-03,78.926,79.708,77.309,77.62,755088,0
2006-05-04,78.011,79.1,77.795,78.961,470852,0
2006-05-05,79.178,80.135,78.69,80.02,581008,0
2006-05-08,79.75,81.003,79.75,80.604,520291,0
2006-05-09,80.448,80.91,80.448,80.708,482232,0
2006-05-10,80.492,81.666,80.492,81.144,596871,0
2006-05-11,81.152,81.577,80.012,80.144,354948,0
2006-05-12,80.084,80.621,79.75,79.882,413359,0
2006-05-15,79.274,80.36,79.143,80.144,315513,0
2006-05-16,80.099,80.283,79.666,79.978,795445,0
2006-05-17,79.987,80.309,78.926,79.5,449233,0
2006-05-18,79.676,79.777,78.993,79.229,406691,0
2006-05-19,79.543,79.611,78.69,79.178,408763,0
2006-05-22,78.961,79.576,78.899,79.143,680237,0
2006-05-23,79.36,80.02,78.977,78.977,346785,0
2006-05-24,78.881,78.881,76.768,77.586,756810,0
2006-05-25,78.04,78.403,77.281,77.638,275495,0
2006-05-26,77.726,77.995,77.326,77.691,205357,0
2006-05-30,77.309,77.708,76.334,76.489,259630,0
2006-05-31,76.794,77.708,76.463,77.708,261128,0
2006-06-01,77.717,79.126,77.428,78.993,383006,0
2006-06-02,79.136,79.611,78.754,78.828,215709,0
2006-06-05,78.613,78.754,77.019,77.126,192021,0
2006-06-06,77.428,78.003,76.48,77.847,252498,0
2006-06-07,78.064,78.143,77.517,77.899,372653,0
2006-06-08,77.812,78.936,77.628,78.795,382774,0
2006-06-09,78.787,79.1,78.03,78.107,552831,0
2006-06-12,78.274,78.274,77.229,77.281,429227,0
2006-06-13,77.281,77.491,76.316,76.325,328617,0
2006-06-14,76.455,76.455,74.95,75.08,706796,0
2006-06-15,75.299,76.081,74.924,75.968,814304,0
2006-06-16,75.665,76.188,75.525,76.036,340230,0
2006-06-19,76.298,76.298,75.429,75.673,354604,0
2006-06-20,75.593,75.804,75.272,75.465,288144,0
2006-06-21,75.925,76.42,75.534,76.151,232262,0
2006-06-22,75.75,76.22,74.812,75.098,268480,0
2006-06-23,74.924,75.177,74.471,74.679,267682,0
2006-06-26,74.621,75.856,74.621,75.856,348050,0
2006-06-27,75.856,76.387,75.16,75.447,237438,0
2006-06-28,75.534,75.534,74.698,74.934,383122,0
2006-06-29,75.368,75.821,74.979,75.75,252270,0
2006-06-30,75.925,75.925,74.89,75.29,422674,0
2006-07-03,76.943,76.943,75.968,76.316,236632,0
2006-07-05,76.316,76.316,75.229,75.549,469815,0
2006-07-06,75.698,77.473,75.698,76.83,453259,0
2006-07-07,76.48,77.144,76.403,76.874,275268,0
2006-07-10,79.987,79.987,77.221,78.212,458544,0
2006-07-11,78.064,78.282,77.638,78.186,289987,0
2006-07-12,78.03,78.779,78.03,78.472,323790,0
2006-07-13,78.472,78.472,77.628,77.847,228122,0
2006-07-14,77.628,77.961,77.116,77.544,264343,0
2006-07-17,77.717,77.776,76.664,76.664,258939,0
2006-07-18,77.144,77.144,75.402,75.862,460505,0
2006-07-19,75.856,77.038,75.402,76.576,332644,0
2006-07-20,76.882,78.362,76.882,77.717,626306,0
2006-07-21,77.37,78.403,76.727,77.62,538346,0
2006-07-24,78.16,79.708,77.977,79.256,514429,0
2006-07-25,79.143,81.1,77.934,80.803,1738989,0
2006-07-26,81.394,83.083,81.23,82.742,1337241,0
2006-07-27,83.091,83.091,80.91,81.649,799123,0
2006-07-28,82.083,83.249,82.057,82.84,318270,0
2006-07-31,82.62,82.995,82.127,82.283,480855,0
2006-08-01,82.23,82.24,80.795,81.003,655628,0
2006-08-02,81.003,81.003,79.676,80.029,634701,0
2006-08-03,80.144,80.283,79.55,79.952,376680,0
2006-08-04,80.534,81.204,80.171,80.499,357595,0
2006-08-07,80.283,80.595,79.666,79.882,268829,0
2006-08-08,80.274,80.386,79.484,79.873,318270,0
2006-08-09,80.012,80.135,79.684,79.794,390020,0
2006-08-10,79.666,79.84,79.317,79.699,431989,0
2006-08-11,79.484,79.987,79.447,79.794,291937,0
2006-08-14,80.36,81.584,80.23,80.978,411173,0
2006-08-15,81.577,81.751,81.152,81.429,454411,0
2006-08-16,81.649,82.249,81.552,82.003,468552,0
2006-08-17,82.003,83.352,81.778,83.283,581578,0
2006-08-18,83.142,83.232,82.413,82.629,628032,0
2006-08-21,82.62,82.728,82.057,82.492,222144,0
2006-08-22,82.492,82.536,81.552,81.552,256640,0
2006-08-23,81.839,81.926,80.466,80.777,555478,0
2006-08-24,80.795,81.057,79.718,79.794,509601,0
2006-08-25,79.447,79.666,77.594,78.334,1518107,0
2006-08-28,78.334,79.769,78.307,79.465,282740,0
2006-08-29,79.75,80.672,79.283,80.403,461078,0
2006-08-30,80.621,81.344,80.326,80.629,413244,0
2006-08-31,81.066,81.926,80.656,81.733,545128,0
2006-09-01,82.62,82.656,82.021,82.213,299642,0
2006-09-05,82.43,82.941,81.492,81.751,278600,0
2006-09-06,80.97,81.275,80.735,80.978,246869,0
2006-09-07,80.978,81.603,80.57,81.152,247094,0
2006-09-08,81.275,82.638,80.978,82.423,211683,0
2006-09-11,82.334,85.196,82.334,84.386,930891,0
2006-09-12,85.135,85.892,84.857,85.858,781417,0
2006-09-13,85.925,86.71,85.579,86.647,655399,0
2006-09-14,86.431,86.614,85.232,85.997,337358,0
2006-09-15,86.858,86.858,85.64,85.925,426121,0
2006-09-18,85.925,85.925,84.857,85.492,328389,0
2006-09-19,85.317,85.414,84.056,84.597,276877,0
2006-09-20,85.204,85.476,84.588,85.317,441071,0
2006-09-21,85.492,85.64,84.734,84.734,209727,0
2006-09-22,84.743,84.804,83.693,84.334,211909,0
2006-09-25,84.667,85.743,84.448,85.039,610094,0
2006-09-26,85.117,86.047,84.708,86.047,402324,0
2006-09-27,85.841,86.318,85.058,85.179,330919,0
2006-09-28,85.187,85.85,84.875,85.779,369205,0
2006-09-29,86.1,86.118,84.804,84.823,263081,0
2006-10-02,84.832,84.901,84.065,84.292,356904,0
2006-10-03,84.292,87.092,84.292,86.772,673794,0
2006-10-04,86.554,86.754,85.726,86.647,461306,0
2006-10-05,86.449,87.778,86.274,86.324,376338,0
2006-10-06,86.274,86.491,85.44,85.988,329425,0
2006-10-09,86.206,86.63,85.874,86.525,103256,0
2006-10-10,86.361,87.092,85.925,86.37,322296,0
2006-10-11,85.492,85.953,84.404,85.883,539267,0
2006-10-12,85.866,86.482,85.396,85.97,250890,0
2006-10-13,86.188,87.674,85.726,87.371,479015,0
2006-10-16,87.527,87.613,87.023,87.273,308957,0
2006-10-17,86.614,87.456,86.614,87.256,310567,0
2006-10-18,87.842,88.232,87.371,87.552,284122,0
2006-10-19,87.726,87.77,86.466,86.606,306197,0
2006-10-20,86.597,87.169,85.892,86.996,680923,0
2006-10-23,86.911,87.439,86.431,87.414,722088,0
2006-10-24,87.51,88.456,86.961,88.015,774978,0
2006-10-25,88.344,88.363,86.795,87.256,585951,0
2006-10-26,87.326,88.308,86.968,88.206,676785,0
2006-10-27,87.857,88.135,86.153,86.37,474645,0
2006-10-30,86.153,86.614,86.006,86.449,503621,0
2006-10-31,86.84,86.84,86.082,86.258,511900,0
2006-11-01,86.449,86.674,85.534,85.717,372084,0
2006-11-02,85.659,86.44,85.16,86.291,482581,0
2006-11-03,86.431,86.795,85.925,86.361,371734,0
2006-11-06,86.665,87.405,86.563,87.317,579282,0
2006-11-07,87.527,87.909,87.291,87.824,256524,0
2006-11-08,87.326,87.919,87.188,87.778,328734,0
2006-11-09,88.214,88.371,87.64,87.842,542485,0
2006-11-10,88.119,88.274,87.778,88.232,531332,0
2006-11-13,88.71,89.439,88.449,88.76,490742,0
2006-11-14,88.815,89.04,87.701,89.023,432678,0
2006-11-15,88.76,89.09,87.97,88.197,287109,0
2006-11-16,88.815,89.519,88.308,89.154,448203,0
2006-11-17,89.154,89.337,88.083,88.318,369434,0
2006-11-20,88.664,88.815,87.701,87.935,461078,0
2006-11-21,87.744,88.048,86.892,87.152,591582,0
2006-11-22,87.057,87.519,86.606,87.057,326547,0
2006-11-24,86.744,87.169,86.7,87.109,96585,0
2006-11-27,86.892,87.032,85.213,85.301,484192,0
2006-11-28,85.248,85.692,85.039,85.151,390480,0
2006-11-29,85.57,86.23,85.275,86.109,711736,0
2006-11-30,85.997,86.334,85.257,85.587,462802,0
2006-12-01,85.668,85.76,84.979,85.622,472348,0
2006-12-04,85.622,86.606,85.57,86.343,315164,0
2006-12-05,86.656,87.05,86.3,86.763,631940,0
2006-12-06,86.398,86.858,86.109,86.466,307919,0
2006-12-07,86.64,86.927,86.239,86.405,354720,0
2006-12-08,86.508,86.961,86.405,86.63,166955,0
2006-12-11,86.63,86.858,86.482,86.849,262389,0
2006-12-12,86.64,87.5,86.64,86.927,384269,0
2006-12-13,86.968,87.084,85.543,85.85,535009,0
2006-12-14,85.97,86.265,85.692,85.979,402436,0
2006-12-15,85.805,86.449,85.039,85.179,950210,0
2006-12-18,85.048,85.64,84.909,85.187,309990,0
2006-12-19,85.266,86.127,85.091,86.032,488559,0
2006-12-20,86.032,86.849,86.032,86.109,459814,0
2006-12-21,86.118,86.884,85.953,86.223,386798,0
2006-12-22,86.44,86.474,85.934,86.248,213409,0
2006-12-26,86.032,86.082,85.476,85.832,153730,0
2006-12-27,85.832,86.31,85.674,86.023,205473,0
2006-12-28,86.023,86.17,85.797,85.979,407612,0
2006-12-29,85.979,85.979,85.222,85.325,138435,0
2007-01-03,85.334,86.606,85.334,86.318,591582,0
2007-01-04,86.37,86.38,85.448,86.032,420261,0
2007-01-05,85.613,85.76,84.734,84.901,284352,0
2007-01-08,84.901,85.135,84.03,84.588,855812,0
2007-01-09,84.588,84.796,84.161,84.421,342303,0
2007-01-10,84.431,84.787,83.734,84.578,532483,0
2007-01-11,84.97,86.056,84.883,85.674,593998,0
2007-01-12,85.683,86.343,85.405,86.274,1003332,0
2007-01-16,86.491,86.674,85.708,85.797,379324,0
2007-01-17,85.325,85.874,85.16,85.352,194205,0
2007-01-18,85.57,85.57,84.659,84.848,449694,0
2007-01-19,84.925,85.668,83.291,83.63,763708,0
2007-01-22,83.623,83.63,81.83,83.058,753708,0
2007-01-23,83.049,84.796,83.049,84.126,438884,0
2007-01-24,84.343,84.622,83.883,84.144,215590,0
2007-01-25,84.231,84.458,83.543,83.752,397724,0
2007-01-26,83.926,84.302,83.108,83.534,592043,0
2007-01-29,83.492,84.578,83.308,83.423,388180,0
2007-01-30,81.318,82.492,80.708,82.178,1722430,0
2007-01-31,83.274,83.588,80.203,81.402,1080140,0
2007-02-01,81.42,81.935,81.039,81.577,1094399,0
2007-02-02,81.795,81.952,81.474,81.683,648041,0
2007-02-05,81.509,82.204,81.047,82.187,534092,0
2007-02-06,82.62,83.108,82.326,82.752,572150,0
2007-02-07,83.076,83.076,82.257,82.925,301253,0
2007-02-08,82.794,83.049,82.168,82.647,486717,0
2007-02-09,82.821,83.213,82.527,82.709,388065,0
2007-02-12,82.794,83.032,82.603,83.032,422361,0
2007-02-13,83.039,83.464,82.51,83.413,432623,0
2007-02-14,83.423,84.361,83.413,84.152,461105,0
2007-02-15,84.075,85.344,84.075,85.101,803491,0
2007-02-16,85.101,85.734,85.101,85.44,396114,0
2007-02-20,85.039,86.161,85.039,85.841,447049,0
2007-02-21,85.779,86.517,85.708,86.466,518800,0
2007-02-22,86.968,87.169,85.934,86.875,721627,0
2007-02-23,86.7,86.719,85.832,86.023,272393,0
2007-02-26,86.622,86.795,85.36,85.517,326847,0
2007-02-27,84.517,84.875,83.5,84.204,505116,0
2007-02-28,84.334,84.804,83.804,84.509,421981,0
2007-03-01,83.606,84.752,82.995,84.334,635275,0
2007-03-02,83.988,84.144,83.551,83.656,398642,0
2007-03-05,82.933,83.569,82.404,82.404,577439,0
2007-03-06,82.629,82.91,82.187,82.37,528228,0
2007-03-07,82.159,82.802,82.048,82.56,407958,0
2007-03-08,82.995,83.291,82.492,82.62,407958,0
2007-03-09,82.925,83.023,81.778,82.187,557318,0
2007-03-12,82.274,82.292,81.429,81.995,227204,0
2007-03-13,81.318,81.543,80.762,80.856,544673,0
2007-03-14,80.621,80.961,79.526,80.473,601815,0
2007-03-15,80.466,81.778,80.457,81.36,319883,0
2007-03-16,81.309,81.568,81.144,81.221,370817,0
2007-03-19,81.666,81.743,81.293,81.474,259055,0
2007-03-20,81.474,82.466,81.448,82.342,288719,0
2007-03-21,82.352,83.083,82.135,82.893,222951,0
2007-03-22,82.925,83.395,82.794,83.213,181442,0
2007-03-23,83.317,83.534,83.204,83.204,132690,0
2007-03-26,83.142,83.734,83.068,83.699,300795,0
2007-03-27,83.647,84.231,83.142,84.101,407612,0
2007-03-28,83.988,84.084,83.083,83.195,363692,0
2007-03-29,84.02,84.257,82.283,82.84,624925,0
2007-03-30,82.84,83.752,82.728,83.637,434514,0
2007-04-02,83.856,83.856,82.466,83.058,351617,0
2007-04-03,83.24,83.918,83.1,83.24,518683,0
2007-04-04,83.24,83.257,82.048,82.178,441992,0
2007-04-05,82.187,82.656,82.083,82.178,175348,0
2007-04-09,82.326,82.501,81.986,82.213,278830,0
2007-04-10,82.249,82.777,82.249,82.536,211795,0
2007-04-11,82.536,82.666,82.24,82.536,170861,0
2007-04-12,82.404,83.449,82.404,83.249,307346,0
2007-04-13,83.249,83.866,83.091,83.615,246750,0
2007-04-16,83.83,84.77,83.666,84.762,330116,0
2007-04-17,84.778,84.925,84.266,84.369,226283,0
2007-04-18,84.204,85.091,84.075,84.386,375762,0
2007-04-19,83.962,84.361,83.962,84.284,183280,0
2007-04-20,84.684,85.101,84.161,84.439,534550,0
2007-04-23,84.075,85.17,83.978,84.126,251811,0
2007-04-24,87.405,90.535,86.109,89.84,1177990,0
2007-04-25,89.363,91.163,89.363,89.546,590776,0
2007-04-26,89.395,90.015,88.656,88.701,507874,0
2007-04-27,88.563,89.109,88.109,88.189,491204,0
2007-04-30,88.535,88.535,87.405,87.527,423477,0
2007-05-01,87.414,88.057,87.317,87.667,442223,0
2007-05-02,87.882,88.258,87.371,87.961,251006,0
2007-05-03,88.222,88.491,87.405,87.919,216279,0
2007-05-04,87.919,88.397,87.431,88.308,269632,0
2007-05-07,88.519,88.927,88.3,88.77,130733,0
2007-05-08,88.423,89.008,88.344,88.839,132587,0
2007-05-09,88.894,90.189,88.17,89.632,867882,0
2007-05-10,90.015,90.302,88.961,89.528,397494,0
2007-05-11,89.937,90.284,89.597,90.101,307116,0
2007-05-14,90.302,91.247,90.101,90.449,530984,0
2007-05-15,91.008,92.331,90.457,91.328,1018165,0
2007-05-16,91.806,92.005,91.293,92.005,356560,0
2007-05-17,91.607,92.248,91.501,92.146,298493,0
2007-05-18,92.583,93.495,92.049,92.936,528573,0
2007-05-21,92.936,93.167,92.295,92.526,321949,0
2007-05-22,93.115,93.115,92.201,92.517,270320,0
2007-05-23,93.058,93.058,92.058,92.182,165000,0
2007-05-24,92.265,92.544,91.545,92.04,730019,0
2007-05-25,92.341,92.868,91.666,92.387,570772,0
2007-05-29,92.387,92.819,92.031,92.331,590201,0
2007-05-30,91.754,92.969,91.171,92.969,807177,0
2007-05-31,93.088,93.394,92.563,93.265,483036,0
2007-06-01,93.666,93.676,92.626,93.327,415545,0
2007-06-04,93.299,93.638,92.671,92.916,578131,0
2007-06-05,92.916,93.206,92.544,92.626,495686,0
2007-06-06,91.911,92.652,91.771,92.275,499942,0
2007-06-07,92.146,92.146,90.431,90.625,702997,0
2007-06-08,90.449,90.625,89.447,90.406,625733,0
2007-06-11,90.015,91.607,90.015,91.337,233872,0
2007-06-12,91.163,91.545,90.007,90.197,444979,0
2007-06-13,90.84,91.039,89.989,90.449,696905,0
2007-06-14,90.753,90.973,90.691,90.865,479588,0
2007-06-15,91.405,91.405,89.798,90.18,718180,0
2007-06-18,90.553,91.466,90.275,90.727,507641,0
2007-06-19,90.666,92.711,90.485,91.964,972518,0
2007-06-20,92.248,92.451,91.702,91.848,677358,0
2007-06-21,91.763,92.182,91.449,91.754,684142,0
2007-06-22,91.702,92.563,91.1,92.182,3900302,0
2007-06-25,92.469,93.385,92.265,92.626,703920,0
2007-06-26,92.977,93.078,92.229,92.405,727261,0
2007-06-27,91.98,93.122,91.58,93.038,680806,0
2007-06-28,93.216,94.48,92.691,93.959,786821,0
2007-06-29,94.442,94.795,94.032,94.472,786592,0
2007-07-02,94.996,95.616,94.606,95.149,664921,0
2007-07-03,95.677,95.81,94.894,95.149,337358,0
2007-07-05,95.532,95.577,94.815,95.092,488327,0
2007-07-06,95.406,95.513,94.52,95.484,272278,0
2007-07-09,95.464,96.614,95.378,96.061,560191,0
2007-07-10,95.992,97.162,95.167,96.373,1218232,0
2007-07-11,96.354,96.663,95.849,96.276,748764,0
2007-07-12,96.604,97.366,96.041,97.063,934114,0
2007-07-13,97.162,98.995,96.918,97.803,1557893,0
2007-07-16,98.037,99.117,97.823,98.758,720822,0
2007-07-17,98.274,98.274,97.142,97.421,998156,0
2007-07-18,95.235,96.069,94.767,95.226,1036677,0
2007-07-19,96.295,96.295,95.235,95.577,516959,0
2007-07-20,95.424,95.81,94.235,94.795,723697,0
2007-07-23,94.904,95.906,94.433,94.865,596987,0
2007-07-24,93.996,94.51,90.257,90.666,1202021,0
2007-07-25,91.466,91.501,90.388,91.021,900654,0
2007-07-26,89.727,90.431,88.065,89.354,894102,0
2007-07-27,89.475,89.493,86.763,86.763,588363,0
2007-07-30,86.7,87.352,85.64,86.763,534092,0
2007-07-31,87.474,88.553,85.36,85.448,826604,0
2007-08-01,85.649,87.057,84.177,85.841,920191,0
2007-08-02,86.056,86.71,85.649,85.823,678163,0
2007-08-03,87.309,87.309,83.274,83.413,850637,0
2007-08-06,83.709,86.37,82.057,86.291,753361,0
2007-08-07,85.841,87.683,85.467,86.691,586984,0
2007-08-08,87.343,88.048,86.161,87.266,699893,0
2007-08-09,86.1,86.1,83.317,84.97,986774,0
2007-08-10,84.101,85.467,82.933,83.561,714383,0
2007-08-13,83.5,85.084,82.168,83.326,596987,0
2007-08-14,83.449,85.668,82.168,82.204,352995,0
2007-08-15,81.683,83.561,81.42,81.76,443716,0
2007-08-16,81.666,84.918,81.584,83.492,608945,0
2007-08-17,83.492,86.968,83.413,85.213,520064,0
2007-08-20,85.492,86.719,84.97,86.1,272737,0
2007-08-21,85.751,86.911,85.151,86.258,305162,0
2007-08-22,86.927,89.224,86.352,89.1,661035,0
2007-08-23,89.553,90.945,88.572,89.989,806485,0
2007-08-24,89.989,90.501,89.283,90.501,294124,0
2007-08-27,90.543,90.543,88.473,88.545,388180,0
2007-08-28,88.126,88.632,86.135,86.431,393006,0
2007-08-29,86.919,88.318,86.31,88.241,219386,0
2007-08-30,87.188,88.318,86.606,87.309,316661,0
2007-08-31,88.189,88.908,86.763,88.606,283778,0
2007-09-04,89.118,90.954,88.692,90.449,519259,0
2007-09-05,89.657,90.954,89.457,90.44,424054,0
2007-09-06,90.709,91.055,88.728,89.215,376910,0
2007-09-07,87.943,89.074,87.909,88.308,477982,0
2007-09-10,88.875,89.264,87.291,88.152,309990,0
2007-09-11,88.588,89.329,87.815,88.98,251695,0
2007-09-12,89.074,91.084,88.456,89.84,443831,0
2007-09-13,90.57,91.727,89.19,91.247,557546,0
2007-09-14,90.588,92.626,90.093,91.875,502932,0
2007-09-17,91.44,91.901,90.684,90.771,188111,0
2007-09-18,91.414,93.771,90.91,92.868,450267,0
2007-09-19,93.628,94.805,92.953,93.157,398298,0
2007-09-20,93.394,93.902,91.955,92.219,273889,0
2007-09-21,92.987,93.583,91.475,92.313,495802,0
2007-09-24,92.192,92.192,90.816,91.065,408533,0
2007-09-25,90.501,92.304,90.501,92.182,456134,0
2007-09-26,92.768,94.085,91.831,93.583,373345,0
2007-09-27,94.075,95.207,93.592,95.159,503047,0
2007-09-28,95.282,96.315,95.245,95.878,344717,0
2007-10-01,95.878,97.578,95.81,96.594,513739,0
2007-10-02,94.966,96.439,94.855,96.128,812118,0
2007-10-03,95.81,96.557,95.235,95.839,367828,0
2007-10-04,96.335,96.604,95.568,95.626,393930,0
2007-10-05,96.469,97.337,96.266,96.85,416120,0
2007-10-08,96.529,97.133,95.81,97.093,264001,0
2007-10-09,97.607,98.382,97.2,98.382,489939,0
2007-10-10,100.01,100.77,98.699,99.236,809934,0
2007-10-11,99.84,100.25,97.113,97.491,512244,0
2007-10-12,97.774,99.097,97.587,97.833,273544,0
2007-10-15,97.617,98.55,96.041,96.759,337472,0
2007-10-16,96.529,96.769,95.464,95.695,289867,0
2007-10-17,95.925,96.722,94.563,95.606,607795,0
2007-10-18,93.922,95.695,93.476,95.351,632630,0
2007-10-19,95.262,95.568,92.839,93.058,529491,0
2007-10-22,92.626,94.17,91.927,92.969,582267,0
2007-10-23,96.088,97.617,92.987,93.29,1132802,0
2007-10-24,92.544,93.226,90.999,93.016,667930,0
2007-10-25,93.394,93.95,90.799,93.246,674372,0
2007-10-26,94.292,94.563,90.799,91.781,731859,0
2007-10-29,92.058,93.095,91.293,92.617,405882,0
2007-10-30,92.11,93.912,91.38,92.996,330803,0
2007-10-31,93.583,93.657,91.231,92.652,578473,0
2007-11-01,92.265,92.341,89.692,90.007,567321,0
2007-11-02,89.553,90.204,86.763,87.561,694147,0
2007-11-05,85.866,87.1,85.77,86.405,791173,0
2007-11-06,86.803,90.553,86.614,89.181,509716,0
2007-11-07,88.449,88.927,86.665,86.936,464875,0
2007-11-08,87.491,88.274,86.334,88.206,673679,0
2007-11-09,87.371,89.145,86.135,88.092,537425,0
2007-11-12,87.85,89.136,87.015,87.371,358420,0
2007-11-13,87.761,89.674,87.545,89.674,297460,0
2007-11-14,90.015,90.414,88.318,88.735,328160,0
2007-11-15,88.857,89.466,87.701,88.265,314592,0
2007-11-16,88.379,88.71,86.431,87.317,627694,0
2007-11-19,86.389,86.875,85.396,85.734,833962,0
2007-11-20,85.56,86.073,83.666,85.004,675748,0
2007-11-21,84.743,85.858,83.525,84.542,593195,0
2007-11-23,85.03,85.708,84.257,85.091,129008,0
2007-11-26,84.891,85.805,83.596,83.717,460615,0
2007-11-27,83.978,86.1,83.875,85.841,501322,0
2007-11-28,85.841,88.98,85.841,88.258,351847,0
2007-11-29,87.622,88.901,87.023,88.857,351157,0
2007-11-30,89.578,91.256,89.502,91.256,568530,0
2007-12-03,90.873,92.129,89.181,91.155,603723,0
2007-12-04,90.543,91.065,89.354,90.37,347820,0
2007-12-05,91.613,92.341,90.039,91.449,283658,0
2007-12-06,91.666,92.721,91.163,92.691,298146,0
2007-12-07,92.711,93.177,91.055,91.197,365066,0
2007-12-10,92.022,93.299,91.188,92.563,374379,0
2007-12-11,92.953,93.177,89.901,90.022,404393,0
2007-12-12,91.683,91.683,87.701,89.273,757691,0
2007-12-13,88.692,88.815,87.64,88.77,713890,0
2007-12-14,87.909,89.954,87.709,88.423,324596,0
2007-12-17,88.389,89.606,88.197,88.389,305511,0
2007-12-18,89.71,89.833,86.525,87.309,479131,0
2007-12-19,86.961,87.65,85.004,85.151,760092,0
2007-12-20,85.962,86.153,83.926,85.683,470392,0
2007-12-21,86.535,88.119,86.535,87.909,682186,0
2007-12-24,88.057,89.519,87.833,89.329,117166,0
2007-12-26,89.109,89.717,87.466,88.606,216397,0
2007-12-27,88.579,88.735,87.134,87.335,218741,0
2007-12-28,87.658,87.701,86.482,87.16,285880,0
2007-12-31,87.223,87.882,86.334,87.317,275495,0
2008-01-02,87.545,87.717,85.414,85.77,414854,0
2008-01-03,85.97,87.474,85.126,87.474,406229,0
2008-01-04,86.474,89.354,86.474,88.579,670344,0
2008-01-07,89.023,90.144,87.3,89.624,771066,0
2008-01-08,89.901,90.093,88.389,88.692,652523,0
2008-01-09,88.491,91.613,88.473,91.353,632975,0
2008-01-10,90.882,91.188,89.363,90.475,655032,0
2008-01-11,89.666,90.625,88.77,89.56,435770,0
2008-01-14,90.37,90.414,88.839,89.857,226894,0
2008-01-15,88.735,88.839,87.381,87.989,403185,0
2008-01-16,87.815,88.283,87.134,87.381,467429,0
2008-01-17,87.561,87.927,85.579,85.579,439232,0
2008-01-18,85.151,85.579,81.848,82.62,1074161,0
2008-01-22,81.109,83.058,78.508,82.569,1136523,0
2008-01-23,80.699,83.78,80.012,83.615,816028,0
2008-01-24,83.97,84.659,83.039,84.136,704115,0
2008-01-25,85.039,85.179,81.945,82.135,344601,0
2008-01-28,81.97,86.535,81.23,86.535,618379,0
2008-01-29,85.668,86.674,84.257,84.588,752975,0
2008-01-30,84.542,87.519,84.448,84.542,723591,0
2008-01-31,82.629,90.691,82.629,88.44,1302578,0
2008-02-01,88.491,90.18,88.248,90.065,761881,0
2008-02-04,89.717,90.144,88.692,88.824,502241,0
2008-02-05,88.214,89.439,86.554,86.622,601240,0
2008-02-06,87.232,87.309,85.458,85.988,440116,0
2008-02-07,85.317,87.216,85.213,86.83,454849,0
2008-02-08,86.78,87.232,85.659,86.206,410371,0
2008-02-11,86.109,86.431,83.509,84.257,714793,0
2008-02-12,85.013,86.754,84.377,86.37,497952,0
2008-02-13,87.405,87.545,85.683,86.63,486439,0
2008-02-14,86.361,86.927,85.717,85.77,338852,0
2008-02-15,85.266,88.292,84.823,88.283,468183,0
2008-02-19,88.491,89.057,86.352,86.491,316085,0
2008-02-20,86.248,87.58,85.841,87.256,331262,0
2008-02-21,87.605,88.162,86.892,86.927,363920,0
2008-02-22,87.015,88.109,86.066,88.007,452684,0
2008-02-25,87.77,88.597,84.275,85.284,1192018,0
2008-02-26,85.143,86.58,84.743,86.457,1326547,0
2008-02-27,85.579,87.249,85.579,86.517,360698,0
2008-02-28,86.23,86.525,85.004,85.17,503967,0
2008-02-29,84.675,85.405,83.943,84.257,524891,0
2008-03-03,84.204,84.204,82.24,82.83,487814,0
2008-03-04,82.536,83.388,81.96,82.821,773714,0
2008-03-05,82.456,83.068,81.97,82.447,563055,0
2008-03-06,82.168,82.734,81.458,81.458,490742,0
2008-03-07,80.587,82.083,80.448,81.622,661116,0
2008-03-10,81.751,82.694,81.003,81.003,543632,0
2008-03-11,82.543,83.068,80.994,82.647,515119,0
2008-03-12,82.96,83.068,81.293,81.301,478901,0
2008-03-13,80.473,81.63,80.403,81.204,660408,0
2008-03-14,81.066,81.204,77.717,78.126,1811859,0
2008-03-17,76.604,77.195,75.344,75.682,1251581,0
2008-03-18,77.377,77.752,74.282,75.838,1524401,0
2008-03-19,76.463,78.847,76.463,76.9,1134746,0
2008-03-20,77.107,78.196,76.882,78.072,822926,0
2008-03-24,78.369,79.037,77.264,77.377,390082,0
2008-03-25,77.665,79.708,77.316,79.36,658960,0
2008-03-26,79.1,79.649,78.003,78.003,752785,0
2008-03-27,78.003,78.596,77.221,77.238,980565,0
2008-03-28,77.403,77.866,76.891,77.065,433827,0
2008-03-31,77.385,77.925,76.838,77.866,807724,0
2008-04-01,78.735,81.5,78.49,81.5,803837,0
2008-04-02,81.917,81.917,78.795,81.325,796021,0
2008-04-03,81.519,82.24,80.933,81.935,379324,0
2008-04-04,82.127,82.23,80.517,80.682,215737,0
2008-04-07,81.309,81.908,80.838,81.814,452226,0
2008-04-08,81.082,81.474,80.492,80.735,589682,0
2008-04-09,81.003,81.36,80.525,80.629,454177,0
2008-04-10,80.473,82.685,80.473,82.456,687940,0
2008-04-11,81.935,84.343,81.935,83.257,677417,0
2008-04-14,83.083,83.909,82.768,83.283,670020,0
2008-04-15,83.909,83.97,82.386,83.004,492210,0
2008-04-16,83.492,83.492,82.43,83.352,558874,0
2008-04-17,83.257,84.092,82.902,83.788,528538,0
2008-04-18,84.752,85.396,83.24,84.092,574162,0
2008-04-21,83.395,83.5,82.083,82.178,534448,0
2008-04-22,78.403,80.291,77.674,80.099,2182376,0
2008-04-23,80.249,80.762,78.865,79.266,1022459,0
2008-04-24,79.84,80.656,79.143,79.75,964662,0
2008-04-25,79.536,79.925,78.472,79.794,547022,0
2008-04-28,79.536,79.769,78.945,79.186,479116,0
2008-04-29,78.945,79.029,78.307,78.699,804433,0
2008-04-30,78.961,79.456,78.29,78.578,754873,0
2008-05-01,78.621,80.83,78.621,80.595,415337,0
2008-05-02,80.978,80.978,79.882,80.386,407876,0
2008-05-05,79.699,80.351,78.708,79.317,600369,0
2008-05-06,78.856,79.666,78.646,79.456,311051,0
2008-05-07,79.011,79.987,76.846,76.846,598980,0
2008-05-08,76.943,78.362,76.116,77.767,512729,0
2008-05-09,76.856,78.604,76.846,78.526,364859,0
2008-05-12,78.56,79.952,78.307,79.691,327705,0
2008-05-13,79.36,79.492,78.596,78.945,375377,0
2008-05-14,79.256,79.832,78.993,79.639,811655,0
2008-05-15,79.543,79.891,79.247,79.769,282717,0
2008-05-16,79.916,80.22,79.021,79.3,333792,0
2008-05-19,79.484,79.855,78.762,78.856,276920,0
2008-05-20,78.744,79.126,78.421,79.029,430831,0
2008-05-21,78.873,79.021,78.072,78.072,435695,0
2008-05-22,77.89,78.326,76.977,78.126,420573,0
2008-05-23,77.569,77.934,77.229,77.36,384608,0
2008-05-27,77.377,78.107,77.377,77.899,473545,0
2008-05-28,77.969,77.985,75.804,75.977,825328,0
2008-05-29,75.542,77.126,75.508,76.708,699023,0
2008-05-30,76.352,76.743,75.951,76.29,623554,0
2008-06-02,76.238,76.508,75.665,75.795,477051,0
2008-06-03,75.847,77.065,75.491,76.073,493435,0
2008-06-04,75.646,76.256,75.447,75.716,481042,0
2008-06-05,75.508,76.82,75.42,76.82,612932,0
2008-06-06,76.387,76.387,75.186,75.186,531551,0
2008-06-09,75.264,76.045,75.003,75.335,463437,0
2008-06-10,74.979,76.143,74.647,75.351,534742,0
2008-06-11,75.593,75.698,74.15,74.15,448002,0
2008-06-12,74.395,75.335,73.786,74.837,571603,0
2008-06-13,75.072,75.116,73.682,74.48,617827,0
2008-06-16,73.926,74.323,73.839,74.184,328984,0
2008-06-17,74.559,74.559,73.655,73.802,572574,0
2008-06-18,73.584,73.917,73.055,73.214,570885,0
2008-06-19,73.361,73.361,72.456,73.055,991801,0
2008-06-20,72.785,73.569,72.725,72.759,646261,0
2008-06-23,72.857,73.802,72.231,72.239,464341,0
2008-06-24,72.314,74.541,72.175,73.542,765450,0
2008-06-25,73.637,74.341,73.403,73.594,367838,0
2008-06-26,73.178,73.508,71.071,71.071,766486,0
2008-06-27,71.062,71.237,69.576,69.696,660446,0
2008-06-30,69.482,70.063,69.325,69.325,365286,0
2008-07-01,69.141,69.795,68.585,69.482,488932,0
2008-07-02,69.255,70.072,69.071,69.183,454300,0
2008-07-03,69.045,69.769,68.359,68.619,197106,0
2008-07-07,68.873,68.873,66.748,66.748,525724,0
2008-07-08,66.635,70.124,66.635,69.951,842308,0
2008-07-09,70.229,70.646,68.35,68.645,714072,0
2008-07-10,68.567,69.681,68.115,68.664,723139,0
2008-07-11,68.002,68.784,66.114,66.601,894094,0
2008-07-14,67.279,67.533,65.915,66.044,741903,0
2008-07-15,65.977,66.534,64.568,64.957,584199,0
2008-07-16,65.212,67.566,64.358,67.566,542492,0
2008-07-17,67.602,68.273,66.201,68.273,487599,0
2008-07-18,68.202,68.723,67.342,68.516,418017,0
2008-07-21,68.445,68.714,67.516,67.836,560814,0
2008-07-22,66.124,69.951,64.054,69.897,1227797,0
2008-07-23,69.538,69.74,68.315,69.115,1067890,0
2008-07-24,69.012,69.012,67.62,67.663,838518,0
2008-07-25,68.098,68.098,66.609,67.039,640971,0
2008-07-28,67.079,70.576,67.079,70.193,1531411,0
2008-07-29,70.447,72.011,70.089,72.011,1000951,0
2008-07-30,72.149,72.568,70.986,71.863,569161,0
2008-07-31,71.289,71.95,70.786,71.14,652085,0
2008-08-01,71.776,71.958,70.316,71.506,616742,0
2008-08-04,71.654,72.185,70.481,71.297,414171,0
2008-08-05,72.02,72.185,71.186,72.185,549713,0
2008-08-06,71.925,72.621,71.413,72.431,528645,0
2008-08-07,71.707,72.34,71.532,71.838,795561,0
2008-08-08,71.976,72.559,71.646,72.559,484327,0
2008-08-11,72.404,72.857,72.203,72.857,489824,0
2008-08-12,71.768,72.776,71.341,71.698,659976,0
2008-08-13,71.594,71.95,70.654,71.272,634173,0
2008-08-14,71.186,71.62,70.681,71.56,543725,0
2008-08-15,71.587,72.612,71.532,72.246,581777,0
2008-08-18,72.803,72.839,71.048,71.332,587531,0
2008-08-19,71.23,71.802,70.44,70.705,394196,0
2008-08-20,70.447,71.03,69.862,70.872,355825,0
2008-08-21,70.366,70.941,69.713,70.558,429273,0
2008-08-22,70.705,71.42,70.705,71.42,296836,0
2008-08-25,70.705,71.246,70.508,70.872,351599,0
2008-08-26,70.576,71.115,70.246,70.949,504296,0
2008-08-27,71.149,71.602,70.812,71.462,369833,0
2008-08-28,71.568,72.221,71.115,72.221,412014,0
2008-08-29,72.149,72.395,71.332,71.43,390478,0
2008-09-02,72.185,72.456,71.115,71.916,317407,0
2008-09-03,71.542,72.785,71.542,72.314,394343,0
2008-09-04,72.282,72.456,70.316,70.316,703453,0
2008-09-05,69.498,69.889,68.749,69.098,858828,0
2008-09-08,70.348,70.664,68.95,70.664,846643,0
2008-09-09,70.02,71.587,69.34,69.34,755937,0
2008-09-10,69.538,70.108,68.74,69.595,440735,0
2008-09-11,68.202,69.045,67.959,68.731,369013,0
2008-09-12,68.167,69.255,68.115,68.264,406946,0
2008-09-15,66.383,70.838,66.383,67.941,893503,0
2008-09-16,66.09,71.725,66.09,71.587,1010738,0
2008-09-17,70.664,73.489,70.001,70.001,920459,0
2008-09-18,70.673,72.158,68.202,72.03,1209269,0
2008-09-19,80.107,82.62,65.184,82.62,957403,0
2008-09-22,76.535,77.403,71.532,74.587,1054508,0
2008-09-23,75.456,75.456,70.521,71.69,303949,0
2008-09-24,72.621,72.931,70.229,70.229,223979,0
2008-09-25,70.447,73.551,69.786,73.315,272191,0
2008-09-26,73.489,74.655,70.01,70.01,258139,0
2008-09-29,69.778,72.3,63.732,69.576,631255,0
2008-09-30,70.02,77.735,67.88,75.255,526891,0
2008-10-01,74.751,75.838,68.897,71.385,485378,0
2008-10-02,72.839,72.839,62.114,63.289,616844,0
2008-10-03,65.228,70.83,64.715,66.142,485802,0
2008-10-06,65.879,72.314,61.095,70.447,710782,0
2008-10-07,69.96,71.186,63.061,63.142,599200,0
2008-10-08,62.053,66.524,60.757,63.053,1003256,0
2008-10-09,63.097,63.488,56.852,57.269,1152605,0
2008-10-10,56.182,58.269,47.634,52.833,1486274,0
2008-10-13,54.382,64.67,54.017,64.41,809548,0
2008-10-14,65.915,65.915,61.288,64.296,903443,0
2008-10-15,63.455,63.455,57.095,57.4,649505,0
2008-10-16,56.749,56.749,50.06,54.592,829452,0
2008-10-17,54.033,57.617,52.617,56.348,891095,0
2008-10-20,56.531,57.375,55.052,56.287,834009,0
2008-10-21,55.365,60.869,54.643,57.835,1631820,0
2008-10-22,56.461,60.323,55.243,60.018,1009599,0
2008-10-23,60.278,65.009,59.27,62.87,1585254,0
2008-10-24,59.703,67.775,57.6,64.924,1368757,0
2008-10-27,64.942,67.804,61.758,61.758,1213336,0
2008-10-28,62.652,65.064,61.095,64.898,1137728,0
2008-10-29,63.158,67.304,63.158,63.933,1498906,0
2008-10-30,64.784,65.228,57.792,59.27,2245634,0
2008-10-31,58.209,65.228,57.921,64.965,1711375,0
2008-11-03,64.531,65.212,63.053,63.992,630942,0
2008-11-04,64.116,65.595,63.576,64.558,578157,0
2008-11-05,64.079,65.228,60.184,60.226,539530,0
2008-11-06,59.138,61.279,57.938,59.046,660259,0
2008-11-07,59.304,61.453,58.923,61.444,568755,0
2008-11-10,62.402,62.402,57.723,58.002,618669,0
2008-11-11,57.826,59.47,56.226,57.496,580842,0
2008-11-12,57.167,58.592,56.426,56.426,492203,0
2008-11-13,56.792,61.829,54.922,61.628,1138512,0
2008-11-14,60.21,63.298,59.487,60.419,756705,0
2008-11-17,60.009,61.011,57.931,58.599,723970,0
2008-11-18,58.742,59.922,56.505,58.201,809385,0
2008-11-19,57.801,58.443,54.217,54.253,875948,0
2008-11-20,53.887,56.878,52.19,53.486,1320304,0
2008-11-21,54.783,61.342,52.617,60.879,1577805,0
2008-11-24,61.879,65.107,59.601,64.175,1207134,0
2008-11-25,64.487,65.671,62.175,64.218,902186,0
2008-11-26,63.81,68.793,63.226,67.428,859481,0
2008-11-28,67.36,69.664,66.534,68.236,776796,0
2008-12-01,67.611,67.611,60.818,61.217,883902,0
2008-12-02,61.664,64.244,61.068,64.227,774315,0
2008-12-03,62.968,67.003,62.619,66.875,988875,0
2008-12-04,65.577,67.698,63.216,64.541,1020312,0
2008-12-05,63.671,69.141,63.604,69.098,1096410,0
2008-12-08,69.316,71.212,68.437,69.647,797538,0
2008-12-09,69.141,69.141,66.16,66.791,808054,0
2008-12-10,67.096,68.255,65.322,67.629,528280,0
2008-12-11,67.012,69.132,64.585,64.881,764524,0
2008-12-12,63.95,66.635,62.184,66.36,1011115,0
2008-12-15,66.435,66.974,64.244,65.296,674078,0
2008-12-16,66.559,69.3,65.376,69.3,762129,0
2008-12-17,68.098,68.967,66.106,66.49,514064,0
2008-12-18,66.828,68.602,66.375,67.775,731991,0
2008-12-19,68.011,69.567,66.48,67.314,1073465,0
2008-12-22,67.314,67.576,65.62,66.306,477717,0
2008-12-23,66.253,68.159,65.889,65.986,475170,0
2008-12-24,65.836,66.169,65.082,66.053,114498,0
2008-12-26,66.41,66.48,65.403,65.87,216160,0
2008-12-29,65.663,66.236,65.114,65.602,389409,0
2008-12-30,66.246,67.057,64.715,66.993,585544,0
2008-12-31,67.149,67.583,65.803,66.219,570734,0
2009-01-02,66.965,67.14,65.099,66.566,427822,0
2009-01-05,66.16,66.16,64.68,65.627,659455,0
2009-01-06,65.61,66.534,64.487,66.524,916819,0
2009-01-07,65.487,67.131,64.497,64.725,734625,0
2009-01-08,64.715,66.463,64.602,65.313,657588,0
2009-01-09,65.61,65.897,63.878,64.427,510878,0
2009-01-12,64.523,64.568,62.619,63.289,456314,0
2009-01-13,62.835,64.263,62.253,63.897,876211,0
2009-01-14,63.017,63.418,61.324,61.696,632509,0
2009-01-15,61.506,64.088,60.269,62.86,1170123,0
2009-01-16,63.75,64.881,62.487,64.218,1115964,0
2009-01-20,62.968,63.732,59.349,59.454,1218660,0
2009-01-21,60.54,60.793,58.941,60.687,1765564,0
2009-01-22,59.703,60.018,56.72,56.87,1270399,0
2009-01-23,55.888,57.131,54.427,57.051,765086,0
2009-01-26,57.6,58.036,55.932,56.775,434009,0
2009-01-27,57.01,57.835,55.966,57.705,560765,0
2009-01-28,57.375,59.399,57.375,59.321,831380,0
2009-01-29,58.586,58.586,56.131,56.348,1108150,0
2009-01-30,56.191,56.452,54.633,54.791,1371318,0
2009-02-02,54.436,55.158,53.817,54.783,1236943,0
2009-02-03,55.191,56.026,53.627,55.402,1014320,0
2009-02-04,55.86,56.14,54.747,55.392,911284,0
2009-02-05,55.018,56.939,54.766,56.419,901820,0
2009-02-06,56.419,57.695,55.696,56.219,1103115,0
2009-02-09,55.981,57.21,55.677,57.043,710226,0
2009-02-10,56.819,56.921,53.99,54.208,883516,0
2009-02-11,54.583,56.234,54.245,56.165,721174,0
2009-02-12,58.269,62.757,58.148,61.932,1774748,0
2009-02-13,61.784,63.071,61.151,62.402,1426181,0
2009-02-17,61.036,62.574,59.941,61.053,1294457,0
2009-02-18,61.401,63.834,60.905,62.959,1327217,0
2009-02-19,63.455,65.212,62.019,62.053,2909054,0
2009-02-20,61.426,61.949,58.835,59.454,1368575,0
2009-02-23,59.767,60.105,57.871,58.322,1554912,0
2009-02-24,58.816,60.278,58.078,60.218,1998556,0
2009-02-25,59.61,60.367,57.705,59.017,962816,0
2009-02-26,59.637,59.895,57.095,57.617,796548,0
2009-02-27,56.711,58.669,55.758,56.643,1551894,0
2009-03-02,56.009,56.887,54.601,54.705,967687,0
2009-03-03,55.731,56.461,52.652,53.425,1615037,0
2009-03-04,54.017,55.278,52.55,54.033,1251401,0
2009-03-05,53.078,53.932,50.521,51.042,981971,0
2009-03-06,50.931,53.904,50.931,53.783,1171321,0
2009-03-09,53.306,54.486,52.591,53.522,770759,0
2009-03-10,53.904,55.339,52.642,55.278,1133976,0
2009-03-11,55.677,55.809,53.331,54.73,915192,0
2009-03-12,53.932,56.478,52.905,56.131,925826,0
2009-03-13,56.226,56.921,54.895,56.827,720429,0
2009-03-16,57.435,58.941,56.756,56.992,956021,0
2009-03-17,56.531,58.775,56.069,58.742,713746,0
2009-03-18,57.809,60.451,57.609,60.451,1024225,0
2009-03-19,60.984,61.086,57.966,58.131,841293,0
2009-03-20,58.261,59.827,57.809,58.401,759619,0
2009-03-23,59.854,62.878,58.914,62.878,1202860,0
2009-03-24,59.565,63.272,59.565,60.419,968251,0
2009-03-25,62.002,62.002,58.304,60.922,732499,0
2009-03-26,61.583,62.279,60.253,62.122,829344,0
2009-03-27,60.879,62.976,60.75,62.078,677162,0
2009-03-30,60.879,62.332,59.592,60.54,798631,0
2009-03-31,61.523,61.895,59.2,61.574,925120,0
2009-04-01,60.599,63.471,60.149,62.941,607118,0
2009-04-02,63.704,64.863,61.619,62.295,973049,0
2009-04-03,62.132,63.471,61.184,63.418,514548,0
2009-04-06,62.785,65.696,62.567,65.296,793218,0
2009-04-07,64.131,65.487,64.01,64.427,482405,0
2009-04-08,65.812,65.812,64.33,65.256,413570,0
2009-04-09,66.253,66.253,63.289,65.018,1392612,0
2009-04-13,64.617,66.375,64.375,65.696,982429,0
2009-04-14,65.696,65.696,62.742,62.803,976240,0
2009-04-15,62.445,65.513,61.923,65.376,968286,0
2009-04-16,65.48,66.025,63.505,64.523,878432,0
2009-04-17,64.653,64.653,62.949,63.166,1113515,0
2009-04-20,62.219,63.61,60.444,60.531,981719,0
2009-04-21,60.226,64.235,57.617,64.079,1133343,0
2009-04-22,62.853,63.044,61.151,61.436,979686,0
2009-04-23,62.288,62.288,59.487,61.913,961284,0
2009-04-24,62.253,62.757,60.514,62.158,824669,0
2009-04-27,61.471,63.539,61.208,62.358,679542,0
2009-04-28,61.687,65.714,61.687,63.604,800955,0
2009-04-29,63.523,65.009,63.053,63.834,989734,0
2009-04-30,64.185,65.413,62.496,64.916,1498746,0
2009-05-01,65.064,65.751,63.915,64.898,842093,0
2009-05-04,64.653,65.827,62.523,65.54,1727122,0
2009-05-05,61.966,64.611,61.966,62.132,866510,0
2009-05-06,62.219,63.025,60.922,61.895,1317256,0
2009-05-07,60.993,61.993,60.226,60.393,1005826,0
2009-05-08,61.342,63.959,60.8,63.446,1043154,0
2009-05-11,60.123,62.678,60.123,60.653,727301,0
2009-05-12,61.105,63.53,60.827,62.435,817127,0
2009-05-13,61.895,63.478,61.654,61.758,882650,0
2009-05-14,61.852,62.696,61.053,61.628,898990,0
2009-05-15,61.297,61.637,59.236,59.801,881070,0
2009-05-18,60.635,61.279,58.487,60.976,1281420,0
2009-05-19,60.687,60.931,58.331,58.443,1174401,0
2009-05-20,58.947,59.34,57.976,58.103,1418652,0
2009-05-21,58.009,59.009,57.931,58.799,762204,0
2009-05-22,58.897,59.304,57.738,57.904,702887,0
2009-05-26,57.531,59.592,56.547,59.427,1302711,0
2009-05-27,59.2,59.487,57.609,57.713,932416,0
2009-05-28,57.912,58.715,57.662,58.567,809422,0
2009-05-29,58.113,60.269,58.113,60.21,986555,0
2009-06-01,60.568,62.533,60.444,62.132,1001158,0
2009-06-02,62.742,64.273,61.923,63.915,1040152,0
2009-06-03,64.175,64.175,62.803,63.505,707893,0
2009-06-04,63.686,63.966,62.985,63.81,785583,0
2009-06-05,64.792,64.916,63.323,64.617,697263,0
2009-06-08,64.218,64.375,63.192,63.594,699721,0
2009-06-09,63.636,63.906,63.133,63.548,622011,0
2009-06-10,63.767,63.906,62.757,63.079,460335,0
2009-06-11,62.584,63.124,62.14,62.487,443319,0
2009-06-12,62.332,62.496,61.342,61.784,318062,0
2009-06-15,61.315,61.489,60.774,61.001,420324,0
2009-06-16,61.297,61.82,60.304,60.323,378769,0
2009-06-17,60.358,61.628,60.278,60.549,623840,0
2009-06-18,60.549,61.373,60.376,60.696,601768,0
2009-06-19,61.105,61.242,60.427,60.8,507680,0
2009-06-22,60.358,61.176,60.036,60.723,891472,0
2009-06-23,60.67,61.059,60.21,60.576,597530,0
2009-06-24,60.887,61.059,60.244,60.913,620277,0
2009-06-25,60.576,60.984,60.036,60.968,631022,0
2009-06-26,60.976,61.506,60.8,60.861,1071343,0
2009-06-29,61.053,62.062,60.774,62.062,701370,0
2009-06-30,62.088,62.385,61.646,62.245,667934,0
2009-07-01,62.402,63.366,62.175,62.993,496939,0
2009-07-02,62.584,63.034,60.879,60.879,554420,0
2009-07-06,61.749,62.742,61.226,62.619,921180,0
2009-07-07,62.757,63.192,62.253,62.332,623903,0
2009-07-08,62.487,63.245,62.409,63.079,790336,0
2009-07-09,63.539,63.604,62.853,63.149,336091,0
2009-07-10,63.009,63.436,62.584,63.106,350884,0
2009-07-13,63.594,64.974,63.594,64.965,737920,0
2009-07-14,64.881,65.663,64.531,65.585,478480,0
2009-07-15,65.751,66.965,65.653,66.875,650878,0
2009-07-16,66.866,67.386,65.585,67.039,621624,0
2009-07-17,67.112,67.714,66.724,66.957,552312,0
2009-07-20,66.92,67.253,66.019,66.253,612529,0
2009-07-21,66.507,67.304,66.219,67.279,503698,0
2009-07-22,67.271,69.473,66.965,68.758,743735,0
2009-07-23,68.576,70.229,68.576,69.889,620751,0
2009-07-24,69.915,70.229,69.696,70.193,522093,0
2009-07-27,69.994,70.229,69.515,70.124,436647,0
2009-07-28,69.845,70.795,69.829,70.548,348818,0
2009-07-29,70.43,70.689,69.613,69.932,285107,0
2009-07-30,70.447,70.654,69.366,69.664,419465,0
2009-07-31,69.664,70.221,69.375,69.769,470967,0
2009-08-03,69.985,71.194,69.639,71.194,571836,0
2009-08-04,73.611,73.942,71.454,72.621,1306864,0
2009-08-05,72.706,73.047,71.776,72.541,665541,0
2009-08-06,71.733,71.976,70.376,71.159,937072,0
2009-08-07,71.376,72.872,71.315,72.264,594927,0
2009-08-10,71.958,72.812,71.958,72.55,482849,0
2009-08-11,72.559,73.047,71.725,71.907,572015,0
2009-08-12,71.707,73.672,71.404,72.673,613523,0
2009-08-13,73.15,73.446,72.108,73.306,361993,0
2009-08-14,73.279,73.306,72.185,72.888,436457,0
2009-08-17,71.898,71.907,70.447,71.654,684420,0
2009-08-18,71.698,72.081,71.106,71.646,524826,0
2009-08-19,70.664,71.768,70.664,71.629,292613,0
2009-08-20,71.646,71.932,71.186,71.497,391851,0
2009-08-21,72.011,72.456,71.55,71.725,576574,0
2009-08-24,72.081,72.577,71.23,71.315,512607,0
2009-08-25,71.532,73.004,71.454,72.949,752121,0
2009-08-26,72.857,72.88,71.916,72.464,643233,0
2009-08-27,72.193,72.829,72.081,72.794,635021,0
2009-08-28,72.857,73.427,72.559,73.427,432099,0
2009-08-31,72.193,73.535,71.993,73.325,1009943,0
2009-09-01,72.907,74.091,72.829,73.105,968300,0
2009-09-02,72.803,73.455,72.212,72.282,378880,0
2009-09-03,72.687,73.388,72.132,73.388,407487,0
2009-09-04,73.187,73.802,72.872,73.759,281847,0
2009-09-08,74.011,74.358,73.342,73.75,468734,0
2009-09-09,73.664,73.664,72.612,73.132,456872,0
2009-09-10,72.916,73.82,72.421,73.315,410022,0
2009-09-11,73.262,74.056,73.063,73.707,362510,0
2009-09-14,73.498,74.056,73.15,74.056,353527,0
2009-09-15,74.377,75.038,73.985,74.488,353942,0
2009-09-16,74.881,74.881,73.646,74.596,448555,0
2009-09-17,74.596,74.812,73.82,74.412,311335,0
2009-09-18,74.612,75.153,74.422,74.872,491989,0
2009-09-21,74.248,75.447,74.125,75.317,390560,0
2009-09-22,75.682,75.682,74.116,74.524,481184,0
2009-09-23,74.734,75.534,73.726,73.759,259013,0
2009-09-24,73.942,74.899,73.682,73.811,245556,0
2009-09-25,73.535,74.621,73.388,74.412,386195,0
2009-09-28,74.449,76.951,74.256,76.846,495241,0
2009-09-29,76.637,77.752,76.569,77.394,366847,0
2009-09-30,77.62,78.058,76.036,76.273,438856,0
2009-10-01,75.777,77.776,75.698,76.03,597202,0
2009-10-02,75.255,76.526,75.125,76.03,396040,0
2009-10-05,76.411,76.429,75.42,76.394,490461,0
2009-10-06,76.977,78.456,76.246,78.386,429205,0
2009-10-07,78.386,79.621,78.353,79.621,444519,0
2009-10-08,79.84,80.517,79.247,79.56,439118,0
2009-10-09,79.229,80.005,79.037,79.584,308779,0
2009-10-12,79.961,80.23,79.291,80.065,215808,0
2009-10-13,80.029,80.334,79.5,79.76,308269,0
2009-10-14,80.334,80.342,79.402,80.162,432885,0
2009-10-15,80.291,80.648,78.899,79.996,335021,0
2009-10-16,79.326,79.777,78.754,79.283,497421,0
2009-10-19,79.63,80.664,79.109,80.44,282180,0
2009-10-20,80.614,81.082,79.676,79.75,391312,0
2009-10-21,79.813,80.056,78.107,78.143,492031,0
2009-10-22,78.107,79.143,77.776,78.369,950859,0
2009-10-23,78.629,78.716,77.116,77.499,431408,0
2009-10-26,77.743,77.925,76.394,76.646,310922,0
2009-10-27,77.047,78.638,76.925,77.195,297566,0
2009-10-28,77.37,77.37,75.411,75.411,513650,0
2009-10-29,76.021,77.403,74.76,76.42,945309,0
2009-10-30,76.124,76.554,75.508,76.089,1102687,0
2009-11-02,76.116,76.124,74.274,75.144,675811,0
2009-11-03,74.655,75.777,74.515,75.525,497177,0
2009-11-04,75.831,75.968,74.854,75.047,550000,0
2009-11-05,75.047,75.907,74.612,75.831,526331,0
2009-11-06,75.237,76.794,74.872,76.576,365061,0
2009-11-09,77.281,77.456,76.585,77.419,370056,0
2009-11-10,77.674,78.316,77.309,78.011,362077,0
2009-11-11,78.377,78.535,77.569,78.126,432072,0
2009-11-12,77.942,77.942,76.535,76.681,398613,0
2009-11-13,76.794,77.36,76.628,77.273,240009,0
2009-11-16,77.735,77.752,76.82,77.012,272128,0
2009-11-17,76.708,77.029,76.463,76.812,349804,0
2009-11-18,76.743,77.116,76.256,76.752,479784,0
2009-11-19,76.411,76.864,75.517,75.542,299624,0
2009-11-20,75.229,75.899,75.011,75.549,357468,0
2009-11-23,76.238,76.429,75.299,75.517,518951,0
2009-11-24,75.517,76.055,74.768,75.862,489872,0
2009-11-25,75.577,75.889,75.264,75.429,269732,0
2009-11-27,74.116,75.029,73.726,73.793,151479,0
2009-11-30,73.716,74.176,73.159,74.02,546291,0
2009-12-01,74.837,74.899,73.768,73.829,559928,0
2009-12-02,73.942,74.734,73.777,74.314,470554,0
2009-12-03,74.184,74.679,72.857,72.916,484042,0
2009-12-04,73.951,73.967,72.464,72.968,561644,0
2009-12-07,72.949,73.361,72.568,72.941,510538,0
2009-12-08,72.687,72.767,72.212,72.264,339003,0
2009-12-09,72.274,72.706,72.064,72.577,309605,0
2009-12-10,72.931,73.141,72.656,72.888,288028,0
2009-12-11,73.014,73.48,72.812,73.187,279522,0
2009-12-14,73.489,73.664,73.04,73.542,476966,0
2009-12-15,73.47,73.82,73.197,73.569,471974,0
2009-12-16,73.9,74.116,73.611,74.108,429401,0
2009-12-17,73.535,74.248,73.455,73.829,464980,0
2009-12-18,74.248,74.881,73.793,74.881,724930,0
2009-12-21,75.054,75.264,74.239,74.924,507280,0
2009-12-22,74.605,75.317,74.265,74.524,424797,0
2009-12-23,74.455,74.67,73.934,73.995,550005,0
2009-12-24,74.176,74.314,73.934,74.099,124869,0
2009-12-28,74.306,74.306,73.403,73.611,662380,0
2009-12-29,73.697,74.587,73.619,74.367,488723,0
2009-12-30,74.002,74.724,74.002,74.621,200494,0
2009-12-31,74.464,74.987,74.464,74.515,339764,0
2010-01-04,75.029,75.299,74.099,74.314,511385,0
2010-01-05,74.028,74.29,72.916,73.237,376177,0
2010-01-06,73.411,73.569,73.014,73.214,306289,0
2010-01-07,73.342,73.637,73.206,73.361,407688,0
2010-01-08,73.342,73.437,72.898,73.228,318375,0
2010-01-11,73.627,73.811,73.197,73.716,452953,0
2010-01-12,73.542,74.377,73.411,73.802,322590,0
2010-01-13,73.793,74.786,73.743,74.655,220946,0
2010-01-14,74.265,74.837,74.203,74.822,235248,0
2010-01-15,74.587,74.716,73.707,73.759,239088,0
2010-01-19,73.75,75.064,73.75,75.047,292195,0
2010-01-20,74.441,75.5,74.441,75.317,395516,0
2010-01-21,75.22,75.559,74.349,74.578,405662,0
2010-01-22,74.605,74.605,73.237,73.47,333126,0
2010-01-25,73.942,74.194,73.141,73.551,225080,0
2010-01-26,73.254,74.664,73.228,73.498,369474,0
2010-01-27,73.288,74.698,73.288,74.698,320669,0
2010-01-28,74.743,74.743,73.594,73.847,241031,0
2010-01-29,74.166,75.586,73.881,74.568,400039,0
2010-02-01,74.924,74.942,74.072,74.422,207761,0
2010-02-02,74.323,74.924,74.248,74.812,232906,0
2010-02-03,74.587,74.605,73.942,74.15,330250,0
2010-02-04,73.926,74.333,72.656,72.656,557063,0
2010-02-05,72.687,72.907,71.471,72.431,474768,0
2010-02-08,72.531,72.577,71.707,72.011,352124,0
2010-02-09,72.55,72.976,72.03,72.829,201842,0
2010-02-10,72.474,73.917,72.081,73.379,433165,0
2010-02-11,73.455,73.455,69.183,69.585,2018950,0
2010-02-12,69.045,70.612,68.708,70.421,1026191,0
2010-02-16,70.759,71.707,70.316,71.629,767251,0
2010-02-17,71.717,71.925,71.454,71.75,739000,0
2010-02-18,71.863,72.715,71.69,72.586,580056,0
2010-02-19,72.531,73.15,72.447,72.931,388780,0
2010-02-22,72.888,73.517,72.706,73.427,352048,0
2010-02-23,73.089,73.603,72.812,73.228,484904,0
2010-02-24,73.395,74.184,73.023,74.116,440196,0
2010-02-25,73.627,74.804,73.455,74.629,495221,0
2010-02-26,74.89,75.003,74.116,74.29,382774,0
2010-03-01,74.524,74.533,73.664,74.341,474436,0
2010-03-02,74.358,74.386,73.063,73.446,1090135,0
2010-03-03,73.664,73.664,72.099,72.193,1079444,0
2010-03-04,72.175,72.3,71.725,71.925,730850,0
2010-03-05,72.203,72.255,70.968,71.106,1212399,0
2010-03-08,70.879,72.523,70.513,72.412,1019177,0
2010-03-09,72.431,72.513,71.341,71.785,638858,0
2010-03-10,71.55,72.046,71.204,71.873,616464,0
2010-03-11,71.532,72.357,71.315,72.29,731300,0
2010-03-12,72.29,72.348,71.55,71.776,337455,0
2010-03-15,71.646,71.768,70.949,71.42,274835,0
2010-03-16,71.305,71.305,70.838,71.106,505534,0
2010-03-17,71.404,71.942,71.004,71.646,465848,0
2010-03-18,71.838,71.838,71.376,71.55,245282,0
2010-03-19,71.56,71.75,70.263,70.3,792008,0
2010-03-22,70.072,70.308,69.456,69.664,702978,0
2010-03-23,69.689,69.689,68.986,69.168,1112626,0
2010-03-24,69.168,69.595,68.846,69.183,1034565,0
2010-03-25,69.613,70.246,69.038,69.548,884397,0
2010-03-26,69.456,69.985,69.238,69.375,600613,0
2010-03-29,69.705,70.447,69.515,70.323,688663,0
2010-03-30,70.513,70.548,69.538,70.339,895845,0
2010-03-31,70.01,70.838,69.383,70.384,865446,0
2010-04-01,70.646,70.923,69.932,70.281,498618,0
2010-04-05,70.281,70.316,69.75,70.02,452072,0
2010-04-06,69.897,70.202,69.778,70.063,588462,0
2010-04-07,69.845,71.272,69.838,71.194,850556,0
2010-04-08,70.941,70.959,70.455,70.889,452662,0
2010-04-09,70.986,71.133,70.339,71.115,297597,0
2010-04-12,71.297,71.323,70.548,71.28,547326,0
2010-04-13,71.186,71.55,71.062,71.35,291193,0
2010-04-14,71.497,72.541,71.497,72.531,465492,0
2010-04-15,72.239,72.586,71.75,71.898,372453,0
2010-04-16,71.898,71.95,70.539,70.622,540090,0
2010-04-19,70.348,71.23,70.089,71.115,466842,0
2010-04-20,71.462,71.462,70.696,71.332,313555,0
2010-04-21,71.297,71.768,70.923,71.594,316480,0
2010-04-22,71.14,71.717,70.923,71.48,264222,0
2010-04-23,71.316,72.13,71.09,72.069,219147,0
2010-04-26,72.166,72.404,71.776,71.882,256228,0
2010-04-27,71.56,71.838,69.595,69.705,519013,0
2010-04-28,70.151,71.038,69.96,70.323,679870,0
2010-04-29,70.175,70.316,67.533,68.002,1164713,0
2010-04-30,66.717,67.289,66.453,66.664,1065926,0
2010-05-03,67.766,67.766,65.87,66.947,756450,0
2010-05-04,66.133,66.367,65.653,65.706,515253,0
2010-05-05,65.723,67.351,65.513,66.875,1179503,0
2010-05-06,66.559,67.177,63.878,64.506,1003142,0
2010-05-07,64.289,65.453,64.061,64.662,1171949,0
2010-05-10,66.582,67.072,65.429,67.057,838145,0
2010-05-11,66.463,67.214,66.151,66.938,610135,0
2010-05-12,67.271,67.663,66.837,67.611,426737,0
2010-05-13,67.673,68.264,67.576,67.681,642034,0
2010-05-14,67.48,67.48,66.543,66.847,688232,0
2010-05-17,66.801,66.913,66.114,66.801,767491,0
2010-05-18,67.472,67.542,65.977,66.063,505348,0
2010-05-19,65.915,66.856,65.429,66.29,369988,0
2010-05-20,65.47,65.741,64.054,64.054,501173,0
2010-05-21,63.418,64.131,63.158,64.098,752262,0
2010-05-24,63.785,64.541,63.089,63.174,493998,0
2010-05-25,62.009,63.034,60.958,62.907,748047,0
2010-05-26,63.298,63.298,62.402,62.427,711697,0
2010-05-27,63.428,64.402,63.079,64.34,485901,0
2010-05-28,64.01,64.296,63.183,63.209,514583,0
2010-06-01,62.757,63.331,61.679,61.713,603503,0
2010-06-02,62.096,62.757,61.713,62.757,591827,0
2010-06-03,62.714,62.878,62.203,62.609,536872,0
2010-06-04,61.82,62.15,60.818,60.887,518950,0
2010-06-07,60.976,61.269,60.323,60.505,944501,0
2010-06-08,60.558,61.242,59.758,61.235,823534,0
2010-06-09,61.315,61.67,60.687,60.887,510468,0
2010-06-10,61.601,62.14,61.601,61.976,689500,0
2010-06-11,61.515,62.184,61.059,62.184,430951,0
2010-06-14,62.541,63.28,62.184,62.803,607502,0
2010-06-15,62.959,64.523,62.749,64.358,459842,0
2010-06-16,64.211,64.427,63.818,64.211,367676,0
2010-06-17,64.402,65.436,64.358,65.413,708275,0
2010-06-18,65.42,66.227,65.157,65.993,676718,0
2010-06-21,66.734,66.734,65.238,65.304,470026,0
2010-06-22,65.42,65.595,64.358,64.375,792220,0
2010-06-23,64.314,64.402,62.661,62.688,758649,0
2010-06-24,62.409,62.714,61.923,61.985,503380,0
2010-06-25,62.27,62.567,61.646,62.409,1174521,0
2010-06-28,62.376,63.209,62.175,62.826,335370,0
2010-06-29,62.158,62.158,60.879,61.141,745775,0
2010-06-30,61.162,62.117,60.948,61.503,643178,0
2010-07-01,61.628,61.628,59.977,60.75,419708,0
2010-07-02,61.095,61.269,60.367,60.427,200090,0
2010-07-06,61.114,61.408,59.877,60.218,559750,0
2010-07-07,60.401,61.803,60.393,61.803,330004,0
2010-07-08,62.376,62.811,61.957,62.776,647930,0
2010-07-09,62.55,63.741,62.514,63.678,496717,0
2010-07-12,63.471,63.723,63.044,63.463,357855,0
2010-07-13,63.776,64.826,63.776,64.715,661981,0
2010-07-14,64.653,64.844,64.017,64.817,637940,0
2010-07-15,65.009,65.009,63.696,64.156,314473,0
2010-07-16,63.844,63.906,62.253,62.332,335412,0
2010-07-19,62.385,62.627,61.862,62.394,225321,0
2010-07-20,61.895,63.079,61.506,63.002,319902,0
2010-07-21,63.115,63.289,61.845,61.993,471514,0
2010-07-22,62.723,63.871,62.714,63.853,412375,0
2010-07-23,63.678,64.394,63.471,64.273,320417,0
2010-07-26,64.446,65.219,64.314,65.072,365580,0
2010-07-27,65,65.595,64.479,64.568,364953,0
2010-07-28,64.054,64.826,63.192,63.314,502917,0
2010-07-29,64.462,67.369,64.462,66.883,984555,0
2010-07-30,66.375,67.688,66.01,67.506,624989,0
2010-08-02,68.462,68.802,67.775,68.202,468910,0
2010-08-03,67.829,67.976,67.314,67.462,388204,0
2010-08-04,67.836,68.437,67.655,68.011,288516,0
2010-08-05,67.959,68.593,67.846,68.273,352099,0
2010-08-06,67.836,69.271,67.296,69.22,689019,0
2010-08-09,69.316,69.923,69.238,69.803,404126,0
2010-08-10,69.473,69.854,68.986,69.538,634645,0
2010-08-11,68.812,68.976,67.941,68.255,863521,0
2010-08-12,67.401,68.829,67.401,68.655,349299,0
2010-08-13,68.655,69.132,68.305,68.802,312708,0
2010-08-16,68.402,69.088,68.202,68.976,300429,0
2010-08-17,69.446,70.421,69.446,70.072,417988,0
2010-08-18,69.96,70.585,69.357,70.184,315796,0
2010-08-19,69.621,70.151,69.255,69.375,445437,0
2010-08-20,68.906,70.202,68.714,70.089,449066,0
2010-08-23,70.291,71.011,69.705,69.705,395177,0
2010-08-24,69.176,70.463,68.69,69.838,520322,0
2010-08-25,69.567,70.481,69.431,70.393,449485,0
2010-08-26,70.722,70.722,68.471,68.664,755944,0
2010-08-27,69.141,70.447,68.149,70.447,353972,0
2010-08-30,69.951,70.166,69.456,69.473,340385,0
2010-08-31,69.089,69.256,68.431,68.827,628659,0
2010-09-01,69.75,70.594,69.421,70.01,528608,0
2010-09-02,70.221,70.44,69.778,70.01,446311,0
2010-09-03,70.184,71.916,70.08,71.82,481327,0
2010-09-07,71.43,71.611,70.255,70.308,386606,0
2010-09-08,70.838,71.654,70.696,71.43,470937,0
2010-09-09,72.108,72.175,71.454,71.759,244652,0
2010-09-10,71.907,71.916,71.194,71.42,162877,0
2010-09-13,72.02,72.431,71.62,72.395,319387,0
2010-09-14,72.282,72.803,71.932,72.523,280709,0
2010-09-15,72.323,73.237,72.166,73.072,216098,0
2010-09-16,72.958,73.726,72.697,73.646,306902,0
2010-09-17,73.682,74.349,73.508,73.967,677431,0
2010-09-20,73.985,74.091,73.08,73.759,476246,0
2010-09-21,73.871,74.038,73.262,73.388,254464,0
2010-09-22,73.296,73.839,73.15,73.15,243580,0
2010-09-23,72.848,73.517,72.603,72.63,274548,0
2010-09-24,73.455,74.064,73.178,73.627,265996,0
2010-09-27,73.802,74.605,73.159,74.064,307109,0
2010-09-28,74.265,75.106,73.214,74.907,343853,0
2010-09-29,74.605,75.011,74.099,74.804,268296,0
2010-09-30,75.315,75.715,74.831,75.2,506541,0
2010-10-01,75.743,75.75,73.619,74.091,367737,0
2010-10-04,74.064,74.612,73.388,74.081,249733,0
2010-10-05,74.786,75.42,73.603,75.36,410050,0
2010-10-06,75.177,75.411,74.002,74.203,262689,0
2010-10-07,74.333,75.186,74.333,74.795,324894,0
2010-10-08,74.786,75.08,74.333,74.795,166956,0
2010-10-11,74.95,75.759,70.539,70.977,3488595,0
2010-10-12,70.898,72.175,70.237,71.942,1624160,0
2010-10-13,72.002,73.934,71.793,73.031,1006426,0
2010-10-14,72.848,73.743,72.03,73.716,698132,0
2010-10-15,73.768,74.081,73.214,73.246,414722,0
2010-10-18,73.361,73.69,72.925,73.672,304200,0
2010-10-19,72.931,73.56,71.89,72.166,393455,0
2010-10-20,72.386,73.603,72.386,73.427,420791,0
2010-10-21,73.517,73.967,72.925,73.262,423153,0
2010-10-22,73.132,73.577,73.055,73.105,242333,0
2010-10-25,73.47,74.02,73.403,73.517,282043,0
2010-10-26,73.462,74.404,73.388,73.759,316735,0
2010-10-27,73.159,73.569,72.863,73.187,253236,0
2010-10-28,73.527,73.527,72.439,72.673,258404,0
2010-10-29,72.535,73.464,72.272,73.296,495746,0
2010-11-01,73.811,74.743,73.197,73.542,493333,0
2010-11-02,74.166,74.552,73.957,74.333,266257,0
2010-11-03,74.377,75.28,74.314,74.907,473549,0
2010-11-04,75.317,76.9,75.135,76.82,405820,0
2010-11-05,76.838,77.352,76.646,77.246,282157,0
2010-11-08,76.856,76.959,76.151,76.516,274525,0
2010-11-09,76.76,77.499,76.099,76.263,447131,0
2010-11-10,76.179,77.074,75.977,76.864,487176,0
2010-11-11,76.229,76.69,75.743,76.489,290934,0
2010-11-12,76.238,76.776,75.255,75.28,343370,0
2010-11-15,75.491,76.195,74.786,75.064,439815,0
2010-11-16,74.716,74.987,73.9,74.449,399915,0
2010-11-17,74.587,74.621,73.856,73.934,234334,0
2010-11-18,74.647,74.969,74.091,74.638,278828,0
2010-11-19,74.431,74.431,73.619,73.759,275685,0
2010-11-22,73.159,74.056,73.055,73.489,436416,0
2010-11-23,72.888,73.811,72.767,73.228,337836,0
2010-11-24,73.793,74.768,73.462,74.431,376245,0
2010-11-26,73.551,74.282,73.004,73.655,193985,0
2010-11-29,73.15,73.228,71.48,73.159,695309,0
2010-11-30,72.554,72.905,71.938,72.616,617706,0
2010-12-01,73.214,73.619,72.958,73.08,389855,0
2010-12-02,73.141,73.627,73.014,73.222,466346,0
2010-12-03,72.931,73.542,72.812,73.325,490792,0
2010-12-06,73.114,73.637,72.916,73.361,207652,0
2010-12-07,73.942,74.664,73.743,73.793,289226,0
2010-12-08,73.786,74.116,73.427,73.743,371577,0
2010-12-09,74.125,74.125,73.352,73.951,277741,0
2010-12-10,74.091,74.89,73.942,74.629,359385,0
2010-12-13,74.768,75.473,74.679,74.969,213998,0
2010-12-14,75.089,75.75,74.679,74.822,298501,0
2010-12-15,74.829,75.612,73.793,73.82,395307,0
2010-12-16,73.897,74.203,73.257,73.923,379165,0
2010-12-17,73.839,73.926,73.498,73.646,423784,0
2010-12-20,73.682,73.9,73.159,73.371,310908,0
2010-12-21,73.388,73.802,73.288,73.395,323241,0
2010-12-22,73.371,74.612,73.228,74.158,219179,0
2010-12-23,73.672,74.515,73.655,74.011,240186,0
2010-12-27,73.871,74.431,73.498,74.395,282368,0
2010-12-28,74.449,74.647,74.047,74.141,140583,0
2010-12-29,74.207,74.303,73.688,73.969,131888,0
2010-12-30,73.872,74.541,73.862,74.111,217059,0
2010-12-31,73.924,74.145,73.754,73.772,216905,0
2011-01-03,74.716,74.716,73.786,74.099,275761,0
2011-01-04,74.282,74.605,72.872,73.08,524665,0
2011-01-05,72.706,72.812,72.193,72.404,579950,0
2011-01-06,72.376,73.105,72.046,72.439,391400,0
2011-01-07,72.357,72.577,71.438,71.845,304839,0
2011-01-10,71.462,72.117,71.462,71.793,425636,0
2011-01-11,72.089,72.646,71.829,72.505,185297,0
2011-01-12,72.732,73.361,72.646,73.306,252533,0
2011-01-13,73.187,73.27,72.34,72.456,456142,0
2011-01-14,72.386,72.872,72.264,72.531,441187,0
2011-01-18,72.611,72.864,72.13,72.864,578277,0
2011-01-19,72.664,72.942,72.262,72.346,276936,0
2011-01-20,72.141,72.732,72.064,72.603,257725,0
2011-01-21,72.863,72.863,71.925,72.421,271591,0
2011-01-24,72.568,73.786,72.488,73.655,289973,0
2011-01-25,73.342,74.768,73.342,74.578,706976,0
2011-01-26,74.664,74.847,74.333,74.612,403540,0
2011-01-27,74.449,75.264,74.449,75.064,390594,0
2011-01-28,74.629,74.916,73.786,73.82,335935,0
2011-01-31,73.789,74.227,73.299,73.299,238631,0
2011-02-01,73.768,74.533,73.551,74.125,290422,0
2011-02-02,73.881,74.15,73.535,73.847,386540,0
2011-02-03,73.878,74.184,73.713,73.906,449902,0
2011-02-04,73.985,74.377,73.985,74.265,158333,0
2011-02-07,74.358,75.047,74.333,74.899,260297,0
2011-02-08,74.995,75.402,74.995,75.299,231313,0
2011-02-09,75.344,75.344,74.488,74.551,356346,0
2011-02-10,73.181,75.191,72.595,75.148,689201,0
2011-02-11,75.169,77.508,75.169,77.057,716460,0
2011-02-14,77.065,77.134,76.021,76.352,414276,0
2011-02-15,76.081,76.838,75.995,76.69,382228,0
2011-02-16,76.76,77.482,76.62,76.925,370946,0
2011-02-18,77.36,78.872,77.064,78.777,385604,0
2011-02-22,77.456,77.776,76.013,76.42,612297,0
2011-02-23,76.334,76.717,75.631,75.631,405392,0
2011-02-24,75.682,76.055,74.612,75.125,527202,0
2011-02-25,75.601,77.026,75.399,76.731,408278,0
2011-02-28,76.659,77.716,76.474,77.098,416521,0
2011-03-01,77.385,77.526,76.152,76.171,268939,0
2011-03-02,76.291,76.713,75.89,76.014,360527,0
2011-03-03,76.705,77.124,76.014,76.772,471428,0
2011-03-04,76.756,76.772,75.777,75.838,377689,0
2011-03-07,76.24,76.651,75.63,75.715,382867,0
2011-03-08,75.926,77.237,75.654,76.956,236450,0
2011-03-09,76.79,77.184,76.022,76.686,283865,0
2011-03-10,75.908,75.988,75.016,75.094,217155,0
2011-03-11,73.485,74.203,70.505,73.042,786444,0
2011-03-14,71.596,72.549,71.08,71.972,649040,0
2011-03-15,70.619,72.329,70.242,71.779,597370,0
2011-03-16,71.64,72.346,71.371,71.371,507759,0
2011-03-17,71.894,71.913,70.882,71.561,433449,0
2011-03-18,71.912,72.472,71.482,71.482,508365,0
2011-03-21,72.329,72.646,72.078,72.567,276381,0
2011-03-22,72.393,73.048,71.405,71.432,528349,0
2011-03-23,71.213,72.155,70.574,71.737,575040,0
2011-03-24,71.963,72.504,71.903,72.228,322221,0
2011-03-25,72.313,72.942,71.85,72.54,191208,0
2011-03-28,72.611,72.697,72.244,72.244,528350,0
2011-03-29,72.105,72.687,72.035,72.585,457025,0
2011-03-30,72.706,73.143,72.061,72.96,1424662,0
2011-03-31,72.99,77.242,72.99,77.118,1528319,0
2011-04-01,77.334,79.285,77.263,79.11,1114226,0
2011-04-04,80.605,82.02,80.333,80.848,1281329,0
2011-04-05,80.543,81.505,79.587,80.577,1078195,0
2011-04-06,81.112,82.056,80.718,81.994,815518,0
2011-04-07,81.767,82.221,81.103,81.873,702289,0
2011-04-08,82.231,82.327,80.673,80.963,428583,0
2011-04-11,80.858,81.406,80.439,80.656,457924,0
2011-04-12,80.378,80.941,79.527,79.702,539325,0
2011-04-13,80.35,80.746,79.686,80.182,553346,0
2011-04-14,79.983,80.867,79.653,79.764,456528,0
2011-04-15,79.773,80.935,79.395,79.703,524642,0
2011-04-18,79.17,79.17,77.778,78.635,404406,0
2011-04-19,79.11,79.119,77.778,78.076,370518,0
2011-04-20,78.819,79.046,78.181,78.295,262241,0
2011-04-21,78.644,79.002,78.181,78.505,205975,0
2011-04-25,78.461,78.977,78.172,78.846,151764,0
2011-04-26,78.864,79.86,78.864,79.17,311201,0
2011-04-27,79.17,80.21,78.961,80.21,355758,0
2011-04-28,80.281,81.129,80.072,80.498,550392,0
2011-04-29,80.214,81.032,79.636,79.69,505182,0
2011-05-02,80.026,80.218,78.55,78.635,455649,0
2011-05-03,78.866,80.31,78.665,80.31,474735,0
2011-05-04,80.358,80.394,78.864,79.422,324904,0
2011-05-05,79.174,79.475,78.2,78.514,463668,0
2011-05-06,79.352,79.686,78.322,78.595,215285,0
2011-05-09,78.653,79.002,77.911,78.935,194365,0
2011-05-10,79.101,79.878,79.029,79.643,226943,0
2011-05-11,79.344,79.686,78.242,78.497,221845,0
2011-05-12,78.139,79.539,78.139,79.379,199625,0
2011-05-13,79.207,79.641,78.365,78.821,353091,0
2011-05-16,78.454,79.101,78.234,78.908,314686,0
2011-05-17,78.349,78.629,78.05,78.586,409404,0
2011-05-18,78.567,79.836,78.436,79.36,386230,0
2011-05-19,79.56,79.56,78.595,78.629,278749,0
2011-05-20,78.629,79.174,78.409,78.524,500191,0
2011-05-23,78.542,78.542,77.373,77.373,389765,0
2011-05-24,77.416,77.416,76.362,76.502,326811,0
2011-05-25,76.345,77.065,75.746,76.95,381941,0
2011-05-26,76.651,78.533,76.651,78.312,496445,0
2011-05-27,79.779,79.779,78.349,78.47,275150,0
2011-05-31,78.685,78.916,77.817,78.225,450960,0
2011-06-01,78.059,79.157,76.705,76.835,517655,0
2011-06-02,77.074,78.083,76.748,77.996,474761,0
2011-06-03,77.214,77.766,76.862,76.985,214218,0
2011-06-06,76.906,76.906,75.851,75.992,248874,0
2011-06-07,76.396,76.396,75.578,75.604,254377,0
2011-06-08,76.352,76.352,74.664,74.664,250266,0
2011-06-09,74.752,74.752,73.872,73.969,391844,0
2011-06-10,73.591,73.749,72.939,73.063,296771,0
2011-06-13,73.282,74.161,73.239,73.337,525369,0
2011-06-14,73.935,74.355,73.441,73.758,481378,0
2011-06-15,73.223,73.282,72.148,72.397,500770,0
2011-06-16,72.677,73.146,71.846,72.244,414559,0
2011-06-17,72.854,72.905,71.948,71.948,465194,0
2011-06-20,71.771,72.846,71.579,72.211,277846,0
2011-06-21,72.405,72.405,71.438,71.684,350135,0
2011-06-22,71.589,71.754,71.155,71.368,341944,0
2011-06-23,70.575,71.095,69.679,70.935,416021,0
2011-06-24,71.025,71.076,70.268,70.823,857066,0
2011-06-27,70.594,72.359,70.594,71.955,480120,0
2011-06-28,71.948,72.148,70.989,71.552,394764,0
2011-06-29,71.841,72.59,71.727,72.499,447841,0
2011-06-30,72.49,72.516,71.654,71.878,467575,0
2011-07-01,71.779,72.291,71.64,71.921,378761,0
2011-07-05,71.384,71.754,70.63,70.972,266558,0
2011-07-06,70.839,72.563,70.794,72.024,591151,0
2011-07-07,72.499,74.198,72.484,73.391,595019,0
2011-07-08,72.684,73.272,72.626,72.957,372600,0
2011-07-11,72.291,72.349,71.648,71.938,347269,0
2011-07-12,71.771,73.547,71.692,72.729,296033,0
2011-07-13,73.106,73.532,72.359,72.819,302578,0
2011-07-14,73.161,73.223,72.071,72.387,248532,0
2011-07-15,72.738,72.792,71.413,71.543,307942,0
2011-07-18,71.368,71.525,70.137,70.682,347824,0
2011-07-19,71.236,71.474,70.855,71.076,259006,0
2011-07-20,71.244,71.403,70.697,70.823,246868,0
2011-07-21,71.068,72.3,70.91,71.841,256507,0
2011-07-22,71.779,72.018,71.359,71.657,172986,0
2011-07-25,71.086,71.948,70.778,71.49,270409,0
2011-07-26,71.616,72.669,71.262,72.244,247168,0
2011-07-27,71.878,72.757,71.43,71.43,415108,0
2011-07-28,71.695,74.499,71.695,73.26,670556,0
2011-07-29,72.693,72.927,72.188,72.206,439914,0
2011-08-01,72.905,73.031,71.219,72.265,432721,0
2011-08-02,71.899,73.623,71.873,72.677,776306,0
2011-08-03,72.809,73.432,71.807,73.318,836312,0
2011-08-04,72.617,72.917,70.245,70.291,788252,0
2011-08-05,70.769,70.857,67.965,68.669,577866,0
2011-08-08,67.559,68.52,64.622,64.622,834037,0
2011-08-09,65.793,69.451,64.49,69.378,1174554,0
2011-08-10,67.902,68.888,66.645,67.221,739387,0
2011-08-11,67.401,71.859,67.401,71.051,894016,0
2011-08-12,71.351,71.351,68.998,69.944,525630,0
2011-08-15,69.943,72.634,69.943,72.581,308781,0
2011-08-16,71.762,72.359,71.288,71.948,378986,0
2011-08-17,72.433,73.023,72.124,72.414,196059,0
2011-08-18,70.832,71.471,69.478,69.933,476588,0
2011-08-19,69.041,70.758,69.041,69.139,397719,0
2011-08-22,70.612,70.814,67.675,67.92,458684,0
2011-08-23,68.695,68.711,67.717,68.502,530644,0
2011-08-24,68.483,69.704,68.386,69.003,650204,0
2011-08-25,69.116,69.758,66.286,66.784,460915,0
2011-08-26,66.396,68.563,65.38,68.281,638825,0
2011-08-29,69.359,71.669,69.085,71.669,369342,0
2011-08-30,71.236,71.483,70.386,71.067,265493,0
2011-08-31,71.53,72.197,70.97,71.397,404013,0
2011-09-01,71.323,72.377,70.926,71.396,450394,0
2011-09-02,70.158,70.828,69.325,69.34,244542,0
2011-09-06,67.813,69.669,67.786,68.998,503302,0
2011-09-07,69.526,72.209,69.493,72.154,453833,0
2011-09-08,71.749,71.979,70.173,70.59,557125,0
2011-09-09,69.704,70.404,68.714,69.228,487511,0
2011-09-12,68.441,69.385,67.757,69.326,448886,0
2011-09-13,69.349,70.219,68.821,69.963,273086,0
2011-09-14,70.015,70.432,68.739,69.768,367416,0
2011-09-15,70.281,70.581,69.254,70.581,319926,0
2011-09-16,70.776,71.043,69.582,69.687,653083,0
2011-09-19,68.662,69.534,67.723,69.112,501839,0
2011-09-20,69.553,71.025,69.432,70.262,636546,0
2011-09-21,70.516,71.519,69.131,69.131,635943,0
2011-09-22,68.281,68.599,66.691,67.476,776191,0
2011-09-23,67.077,68.36,66.486,68.086,692272,0
2011-09-26,68.591,68.875,67.412,68.697,682742,0
2011-09-27,69.511,71.058,69.157,69.954,704363,0
2011-09-28,69.954,70.308,68.643,68.653,508505,0
2011-09-29,69.899,70.191,68.643,70.121,304298,0
2011-09-30,69.106,71.154,69.052,70.225,520141,0
2011-10-03,69.822,70.679,68.563,68.785,733673,0
2011-10-04,68.289,70.73,67.44,70.563,631578,0
2011-10-05,70.544,70.812,69.627,70.516,510461,0
2011-10-06,70.442,71.192,69.872,71.146,535453,0
2011-10-07,71.377,71.528,69.271,69.376,487857,0
2011-10-10,70.89,71.253,69.989,71.245,357939,0
2011-10-11,70.83,71.969,70.73,70.863,363037,0
2011-10-12,71.341,71.439,70.21,70.881,563469,0
2011-10-13,70.45,70.45,68.643,69.139,443519,0
2011-10-14,69.704,69.73,68.245,69.553,361736,0
2011-10-17,69.562,69.562,67.671,67.795,409515,0
2011-10-18,68.13,70.272,67.741,69.954,447688,0
2011-10-19,69.572,72.121,69.572,71.464,655873,0
2011-10-20,71.573,73.219,71.005,73.119,632533,0
2011-10-21,73.546,75.315,73.546,75.269,406332,0
2011-10-24,75.693,77.933,75.686,77.039,502857,0
2011-10-25,76.414,77.331,75.917,76.077,632066,0
2011-10-26,76.713,77.198,75.527,76.031,645744,0
2011-10-27,79.612,80.95,78.597,80.356,640020,0
2011-10-28,80.047,80.739,78.162,80.365,686806,0
2011-10-31,79.975,80.851,78.874,79.554,471723,0
2011-11-01,78.398,79.938,77.741,78.39,657660,0
2011-11-02,79.399,80.497,79.084,79.932,597755,0
2011-11-03,80.382,81.219,79.581,80.91,352116,0
2011-11-04,80.472,81.461,79.947,80.962,266210,0
2011-11-07,81.038,82.251,80.94,81.922,480991,0
2011-11-08,82.375,82.55,81.577,81.914,467153,0
2011-11-09,80.507,81.479,79.938,80.126,480361,0
2011-11-10,80.882,81.06,79.057,79.225,648164,0
2011-11-11,80.214,80.587,79.636,80.267,767168,0
2011-11-14,80.347,80.596,78.295,78.331,506742,0
2011-11-15,78.447,78.906,77.96,78.392,421020,0
2011-11-16,77.772,78.286,76.924,76.934,394381,0
2011-11-17,76.739,77.331,75.925,76.066,301144,0
2011-11-18,76.475,78.035,76.176,77.58,416293,0
2011-11-21,76.551,77.376,76.406,76.673,464766,0
2011-11-22,76.307,76.619,75.365,75.382,427290,0
2011-11-23,75.045,75.347,72.206,72.278,785796,0
2011-11-25,71.939,74.272,71.512,74.255,340504,0
2011-11-28,77.571,77.571,74.724,75.525,680278,0
2011-11-29,75.5,75.784,75.125,75.472,284579,0
2011-11-30,76.921,78.07,76.399,78.062,522404,0
2011-12-01,78.061,78.061,75.829,75.97,462604,0
2011-12-02,76.592,76.619,74.687,74.893,737047,0
2011-12-05,75.65,75.97,74.465,74.902,702100,0
2011-12-06,74.668,76.218,74.668,75.578,465935,0
2011-12-07,74.929,75.517,74.074,75.427,635653,0
2011-12-08,75.062,75.321,73.826,73.924,331578,0
2011-12-09,74.094,74.313,73.692,74.066,399575,0
2011-12-12,73.515,73.657,72.766,73.112,356451,0
2011-12-13,73.506,74.288,71.521,72.01,431756,0
2011-12-14,71.859,72.766,71.6,71.735,441302,0
2011-12-15,72.49,72.49,70.862,71.042,669807,0
2011-12-16,70.932,71.744,70.728,71.057,786352,0
2011-12-19,70.871,71.45,69.74,69.839,503386,0
2011-12-20,70.924,71.672,70.676,71.253,895104,0
2011-12-21,71.042,73.027,70.898,72.881,485401,0
2011-12-22,72.952,73.052,72.553,73.009,565957,0
2011-12-23,72.962,76.957,72.962,76.442,1021437,0
2011-12-27,75.952,76.922,75.624,76.228,477767,0
2011-12-28,75.989,76.262,75.24,75.587,366275,0
2011-12-29,75.819,76.084,75.525,75.925,219419,0
2011-12-30,75.681,76.031,74.818,74.827,387315,0
2012-01-03,76.024,76.326,74.919,75.774,436961,0
2012-01-04,75.721,75.845,74.128,74.162,321532,0
2012-01-05,74.021,74.84,73.102,74.653,296998,0
2012-01-06,74.975,75.463,74.743,74.777,261541,0
2012-01-09,74.823,75.784,74.823,75.56,405151,0
2012-01-10,76.245,77.028,75.784,76.94,434778,0
2012-01-11,76.513,76.957,76.111,76.737,274378,0
2012-01-12,76.877,77.146,75.802,76.372,350657,0
2012-01-13,75.899,76.345,75.222,75.454,379523,0
2012-01-17,75.806,76.271,74.687,75.029,392866,0
2012-01-18,75.331,75.764,74.021,75.729,375473,0
2012-01-19,75.855,75.889,75.303,75.845,325786,0
2012-01-20,75.774,76.957,75.578,76.851,281479,0
2012-01-23,77.099,77.412,76.068,76.111,182332,0
2012-01-24,75.624,76.459,75.062,76.059,229498,0
2012-01-25,75.685,76.104,75.097,76.04,409028,0
2012-01-26,76.449,77.099,76.255,76.869,343521,0
2012-01-27,76.541,76.567,75.677,75.764,381886,0
2012-01-30,75.34,75.633,74.804,75.408,292380,0
2012-01-31,75.503,76.352,75.233,75.986,342653,0
2012-02-01,76.449,78.614,76.449,78.398,585084,0
2012-02-02,78.604,78.953,77.775,77.955,264906,0
2012-02-03,78.675,78.675,77.633,78.542,375095,0
2012-02-06,77.882,78.346,77.189,78.078,294458,0
2012-02-07,77.856,78.544,77.461,78.418,307198,0
2012-02-08,78.391,78.713,77.64,78.357,412701,0
2012-02-09,76.514,79.538,75.412,78.981,891303,0
2012-02-10,78.455,78.455,77.102,77.568,457692,0
2012-02-13,78.069,79.198,77.847,79.165,507552,0
2012-02-14,78.621,79.03,77.901,78.907,475579,0
2012-02-15,79.113,80.587,78.807,79.75,752039,0
2012-02-16,79.707,80.277,79.412,79.769,498087,0
2012-02-17,79.92,80.263,79.384,80.084,444356,0
2012-02-21,79.824,80.732,79.636,80.622,467279,0
2012-02-22,80.386,80.655,76.514,79.342,551185,0
2012-02-23,79.503,80.009,79.076,79.513,356930,0
2012-02-24,78.338,79.876,78.338,79.136,283826,0
2012-02-27,78.965,79.109,77.874,78.489,283487,0
2012-02-28,78.686,78.686,77.479,77.677,340700,0
2012-02-29,77.686,78.718,77.289,78.169,334292,0
2012-03-01,78.186,79.58,77.988,79.342,341457,0
2012-03-02,80.137,81.334,79.562,79.777,434357,0
2012-03-05,79.858,80.851,79.663,80.779,346521,0
2012-03-06,80.359,80.359,79.204,79.204,420251,0
2012-03-07,79.072,80.27,78.838,80.146,299052,0
2012-03-08,80.315,80.95,79.805,80.824,583226,0
2012-03-09,80.763,81.684,80.746,81.676,310613,0
2012-03-12,81.479,81.8,81.404,81.575,197117,0
2012-03-13,81.862,83.302,81.524,83.082,726616,0
2012-03-14,83.14,83.463,82.747,83.14,227745,0
2012-03-15,83.063,83.626,82.792,83.473,211288,0
2012-03-16,83.293,83.696,82.773,82.819,322582,0
2012-03-19,82.918,83.713,82.596,83.346,195654,0
2012-03-20,82.621,83.974,82.551,83.68,284518,0
2012-03-21,83.804,83.804,82.998,82.998,364351,0
2012-03-22,82.604,82.934,82.293,82.525,266195,0
2012-03-23,82.649,83.082,82.211,82.971,233508,0
2012-03-26,83.525,84.063,83.311,83.974,336345,0
2012-03-27,83.876,83.999,83.439,83.447,258642,0
2012-03-28,83.302,83.983,83.267,83.966,186407,0
2012-03-29,83.553,83.731,82.934,83.491,188667,0
2012-03-30,83.977,83.977,82.754,82.762,287213,0
2012-04-02,82.819,84.091,82.551,83.608,395113,0
2012-04-03,83.491,84.179,82.848,84.126,367480,0
2012-04-04,83.365,84.724,83.365,84.026,290971,0
2012-04-05,83.311,84.234,83.286,84.082,105293,0
2012-04-09,83.082,83.491,82.738,83.088,201030,0
2012-04-10,83.113,83.401,82.688,82.705,335166,0
2012-04-11,83.242,84.026,82.867,83.58,390087,0
2012-04-12,83.651,84.402,83.242,84.348,172526,0
2012-04-13,84.385,84.681,83.123,83.123,320818,0
2012-04-16,83.626,84.063,82.989,83.346,335575,0
2012-04-17,83.617,83.878,83.052,83.42,401275,0
2012-04-18,83.204,83.491,82.274,83.168,421753,0
2012-04-19,83.106,84.841,83.106,84.241,400893,0
2012-04-20,84.664,85.61,84.297,85.342,466072,0
2012-04-23,84.511,84.752,83.929,84.752,239129,0
2012-04-24,84.563,85.118,84.187,84.636,349727,0
2012-04-25,85.19,85.629,84.646,85.369,475261,0
2012-04-26,86.334,89.592,86.334,89.226,1617855,0
2012-04-27,89.394,89.725,88.651,88.956,729913,0
2012-04-30,88.804,89.379,88.478,88.649,871249,0
2012-05-01,89.259,89.954,88.74,89.551,1205689,0
2012-05-02,89.145,89.53,88.393,88.93,1127535,0
2012-05-03,89.071,90.475,89.071,89.945,1060512,0
2012-05-04,89.613,90.394,89.477,90.079,584564,0
2012-05-07,90.013,90.575,89.475,90.539,411352,0
2012-05-08,90.138,91.578,89.826,91.506,608916,0
2012-05-09,91.103,92.139,90.62,91.508,605197,0
2012-05-10,91.779,92.139,91.293,91.635,392649,0
2012-05-11,91.255,93.157,90.753,92.313,457964,0
2012-05-14,91.909,92.165,91.021,91.578,632593,0
2012-05-15,91.416,91.936,90.513,90.63,592210,0
2012-05-16,90.998,91.443,89.564,89.672,516989,0
2012-05-17,89.783,89.783,87.844,88.184,497681,0
2012-05-18,88.344,88.714,87.689,88.013,519023,0
2012-05-21,88.281,88.418,87.454,87.914,626815,0
2012-05-22,88.202,89.098,87.825,88.813,868761,0
2012-05-23,88.409,89.459,88.021,89.25,413853,0
2012-05-24,89.046,90.971,89.046,90.971,395895,0
2012-05-25,90.818,91.805,90.394,90.628,356967,0
2012-05-29,91.185,91.798,90.726,90.951,431982,0
2012-05-30,90.681,91.238,90.01,90.981,628083,0
2012-05-31,90.825,92.415,90.05,91.789,719763,0
2012-06-01,90.825,91.552,90.546,91.014,642448,0
2012-06-04,90.961,91.203,90.359,90.726,319319,0
2012-06-05,90.529,91.609,90.529,91.536,576094,0
2012-06-06,91.867,93.058,91.867,93.048,526172,0
2012-06-07,93.761,94.694,90.772,92.888,558493,0
2012-06-08,92.377,92.662,90.583,91.814,734059,0
2012-06-11,92.165,92.977,91.688,91.743,709240,0
2012-06-12,92.057,92.749,91.6,92.691,466922,0
2012-06-13,92.691,92.936,91.545,91.743,429988,0
2012-06-14,91.904,93.546,91.779,93.038,425858,0
2012-06-15,92.953,93.026,91.635,91.678,658494,0
2012-06-18,91.409,92.916,91.021,92.801,320123,0
2012-06-19,93.006,94.085,92.592,93.902,420098,0
2012-06-20,93.845,95.13,93.705,93.902,395513,0
2012-06-21,93.864,94.462,92.092,92.359,383562,0
2012-06-22,92.721,93.714,92.377,92.898,634869,0
2012-06-25,91.921,92.285,90.86,92.101,592986,0
2012-06-26,92.073,93.299,91.895,93.006,447652,0
2012-06-27,92.778,94.142,92.592,93.676,332931,0
2012-06-28,93.556,94.52,92.953,94.48,460978,0
2012-06-29,95.677,95.677,92.801,93.016,976817,0
2012-07-02,93.628,95.045,93.307,94.35,427977,0
2012-07-03,94.563,95.734,94.292,95.444,199085,0
2012-07-05,95.596,95.887,94.17,94.302,540673,0
2012-07-06,93.902,94.302,93.62,94.006,291254,0
2012-07-09,93.705,93.968,92.936,93.78,355270,0
2012-07-10,94.396,95.055,93.157,93.413,271160,0
2012-07-11,93.534,93.556,92.219,92.563,351004,0
2012-07-12,92.377,93.676,91.914,93.467,394293,0
2012-07-13,93.564,94.553,93.432,93.78,434956,0
2012-07-16,93.638,94.472,93.413,94.142,244542,0
2012-07-17,94.815,94.815,93.167,94.743,303955,0
2012-07-18,94.53,95.082,93.546,93.864,211253,0
2012-07-19,93.733,94.085,92.617,92.691,420663,0
2012-07-20,91.978,92.626,91.445,91.545,387805,0
2012-07-23,91.142,91.642,90.204,91.265,386676,0
2012-07-24,91.185,91.339,89.656,90.152,323664,0
2012-07-25,90.331,91.959,89.909,91.751,591058,0
2012-07-26,93.026,93.026,90.951,91.508,481919,0
2012-07-27,91.779,93.149,91.275,92.888,291599,0
2012-07-30,93.078,94.57,92.849,93.902,304954,0
2012-07-31,93.666,93.95,91.229,91.409,501523,0
2012-08-01,91.751,91.867,90.772,91.293,341725,0
2012-08-02,90.943,92.387,90.663,92.387,300252,0
2012-08-03,93.016,93.628,92.071,92.107,329933,0
2012-08-06,92.229,94.142,91.734,91.751,201851,0
2012-08-07,92.111,92.415,91.688,92.313,317115,0
2012-08-08,92.111,93.78,91.822,93.485,350481,0
2012-08-09,92.792,94.273,92.701,93.038,201240,0
2012-08-10,92.839,93.365,92.083,93.122,280629,0
2012-08-13,92.778,93.122,92.21,93.016,120000,0
2012-08-14,93.432,94.142,92.969,93.467,271108,0
2012-08-15,93.346,93.807,93.026,93.676,156163,0
2012-08-16,93.556,94.387,93.236,94.273,186543,0
2012-08-17,94.142,94.51,93.723,94.132,190534,0
2012-08-20,94.177,94.387,93.476,94.142,152551,0
2012-08-21,94.132,95.387,93.743,94.855,279488,0
2012-08-22,94.654,94.885,92.858,93.139,341908,0
2012-08-23,92.945,93.167,91.669,92.425,302079,0
2012-08-24,92.517,93.236,91.95,92.936,232997,0
2012-08-27,93.365,93.872,92.849,92.987,288175,0
2012-08-28,93.088,94.34,92.829,93.78,282559,0
2012-08-29,93.78,94.273,93.226,93.422,257636,0
2012-08-30,93.122,93.583,92.729,93.265,254269,0
2012-08-31,93.628,94.35,93.273,93.61,258094,0
2012-09-04,93.788,96.266,93.583,96.147,409251,0
2012-09-05,96.364,96.604,95.79,96.364,669813,0
2012-09-06,96.614,98.57,96.614,98.135,441562,0
2012-09-07,98.135,98.461,97.558,98.155,323789,0
2012-09-10,97.997,98.48,97.401,97.97,270256,0
2012-09-11,97.921,98.877,97.744,98.194,241675,0
2012-09-12,98.451,98.956,97.98,98.55,215413,0
2012-09-13,98.352,99.7,98.322,99.435,228272,0
2012-09-14,99.5,100.74,99.336,100.12,282130,0
2012-09-17,99.81,100.22,99.415,99.475,233664,0
2012-09-18,99.5,99.66,98.758,99.236,225982,0
2012-09-19,99.216,100.07,98.827,99.6,208972,0
2012-09-20,99.037,99.66,98.728,98.926,350759,0
2012-09-21,99.336,99.336,97.95,98.067,526465,0
2012-09-24,98.097,99.316,97.754,98.362,304874,0
2012-09-25,98.629,99.037,96.947,96.995,616857,0
2012-09-26,97.258,97.823,96.566,96.693,203892,0
2012-09-27,96.798,97.152,96.041,96.731,284709,0
2012-09-28,96.256,97.172,95.734,96.575,479124,0
2012-10-01,97.093,98.037,96.937,97.803,619166,0
2012-10-02,97.843,98.431,97.491,97.726,309783,0
2012-10-03,97.803,98.461,97.481,97.716,429576,0
2012-10-04,97.997,98.639,97.813,98.49,329646,0
2012-10-05,98.649,99.087,98.322,98.57,327612,0
2012-10-08,98.401,99.266,97.98,98.985,244923,0
2012-10-09,99.147,99.52,98.629,99.037,305844,0
2012-10-10,99.226,99.326,98.51,98.897,158565,0
2012-10-11,99.56,99.56,98.995,99.067,215335,0
2012-10-12,99.74,99.74,98.352,98.639,181855,0
2012-10-15,98.936,99.96,98.936,99.92,310086,0
2012-10-16,100.22,101.45,100.03,101.44,272975,0
2012-10-17,101.45,101.62,100.9,101.06,376926,0
2012-10-18,101.15,103.17,101.1,101.83,366559,0
2012-10-19,101.72,101.74,99.95,100.55,261569,0
2012-10-22,100.08,101,99.94,100.62,240969,0
2012-10-23,99.93,100.86,99.69,100.27,260730,0
2012-10-24,100.5,101.13,100.04,100.62,305405,0
2012-10-25,101.58,103.49,101.58,103.49,683326,0
2012-10-26,103.17,103.33,101.22,102.53,482517,0
2012-10-31,101.57,101.57,100.08,100.26,428787,0
2012-11-01,100.58,101.58,98.758,99.077,539426,0
2012-11-02,99.415,99.415,95.78,96.566,552617,0
2012-11-05,96.305,97.063,94.292,96.604,482887,0
2012-11-06,96.673,97.558,95.906,97.441,670540,0
2012-11-07,97.491,97.491,95.677,96.194,332832,0
2012-11-08,96.237,97.228,95.82,95.849,378403,0
2012-11-09,95.504,96.088,94.48,95.253,291455,0
2012-11-12,95.714,95.925,94.207,94.292,269416,0
2012-11-13,94.161,95.677,93.385,93.441,275473,0
2012-11-14,93.695,94.776,93.006,93.564,471246,0
2012-11-15,93.564,93.788,91.801,91.853,474486,0
2012-11-16,92.071,92.953,91.872,92.916,279288,0
2012-11-19,93.733,94.762,93.105,93.761,264067,0
2012-11-20,93.62,94.5,93.177,94.359,365974,0
2012-11-21,94.273,94.625,93.514,94.563,210251,0
2012-11-23,94.914,95.045,94.187,94.914,119452,0
2012-11-26,94.704,95.551,94.17,95.1,273563,0
2012-11-27,95.272,96.118,94.588,95.523,380738,0
2012-11-28,95.197,97.687,95.026,97.627,642800,0
2012-11-29,97.892,98.382,96.778,97.374,319289,0
2012-11-30,97.258,98.411,97.063,98.401,486488,0
2012-12-03,98.175,99.236,96.86,96.888,518174,0
2012-12-04,97.005,98.165,96.888,97.411,249183,0
2012-12-05,97.627,99.246,97.491,98.936,437392,0
2012-12-06,98.847,99.5,97.783,98.956,278537,0
2012-12-07,99.037,99.186,98.224,98.609,193129,0
2012-12-10,98.699,99.75,97.95,99.495,262262,0
2012-12-11,100.72,100.72,98.125,98.619,334846,0
2012-12-12,99.196,100.18,98.244,98.471,327618,0
2012-12-13,98.52,98.699,96.817,96.88,391063,0
2012-12-14,97.073,97.521,95.906,96.012,327779,0
2012-12-17,96.364,97.162,96.266,97.152,309418,0
2012-12-18,97.005,97.357,96.051,96.888,266987,0
2012-12-19,97.2,99.097,96.499,98.293,494387,0
2012-12-20,99.81,99.81,97.987,98.599,402924,0
2012-12-21,96.976,98.659,96.85,98.135,657802,0
2012-12-24,97.578,99.117,97.578,98.669,220992,0
2012-12-26,98.639,99.127,98.401,98.679,398240,0
2012-12-27,98.58,99.495,98.421,99.097,414887,0
2012-12-28,98.639,99.5,98.284,98.867,351318,0
2012-12-31,98.787,99.72,98.264,99.72,369012,0
2013-01-02,100.22,100.89,100.14,100.88,341922,0
2013-01-03,100.88,102.41,100.81,102.34,577024,0
2013-01-04,102.18,102.69,101.92,102.31,323121,0
2013-01-07,101.81,102.09,100.06,100.62,365788,0
2013-01-08,101.02,102.15,100.52,101.17,440649,0
2013-01-09,101.47,101.7,101.2,101.69,271887,0
2013-01-10,102.27,102.53,101.34,102.52,245792,0
2013-01-11,102.46,102.74,101.88,102.72,202736,0
2013-01-14,102.37,102.92,102.2,102.45,174036,0
2013-01-15,101.89,103.17,101.89,103.14,184491,0
2013-01-16,102.78,103.18,102.22,102.37,130392,0
2013-01-17,102.55,102.6,101.77,102.02,576304,0
2013-01-18,102.16,102.76,101.83,102.52,208948,0
2013-01-22,102.22,103.86,102.22,103.85,220885,0
2013-01-23,103.4,103.54,102.51,102.84,241085,0
2013-01-24,103.13,104.23,103.01,104,192196,0
2013-01-25,104.18,104.28,103.3,104.28,252703,0
2013-01-28,104.77,104.77,103.13,103.91,165980,0
2013-01-29,103.82,105.59,103.54,105.2,312877,0
2013-01-30,104.93,105.14,104.07,104.74,379179,0
2013-01-31,104.85,105.62,104.85,105.07,324197,0
2013-02-01,105.58,106.87,105.46,106.55,334010,0
2013-02-04,106.05,106.87,105.92,106.5,285308,0
2013-02-05,106.65,106.81,105.94,106.69,169947,0
2013-02-06,106.28,106.92,105.66,106.77,363264,0
2013-02-07,107.46,107.61,106.06,107.55,446938,0
2013-02-08,107.85,108.88,107.5,108.17,276694,0
2013-02-11,108.38,109.56,108.38,109.15,354211,0
2013-02-12,108.92,110.96,108.92,110.03,603508,0
2013-02-13,110.23,110.72,108.82,109.57,481186,0
2013-02-14,109.35,110.06,108.92,109.26,355631,0
2013-02-15,109.35,109.95,109.2,109.8,511432,0
2013-02-19,109.75,111.38,109.75,111.38,375478,0
2013-02-20,111.35,111.81,110.9,111.02,470763,0
2013-02-21,111.04,114.16,111.04,112.96,948788,0
2013-02-22,113.2,113.2,112.14,112.42,596270,0
2013-02-25,112.03,113.26,111.12,111.18,473234,0
2013-02-26,111.48,113.45,110.69,112.61,664385,0
2013-02-27,112.52,113.68,112.35,113.4,355031,0
2013-02-28,113.4,114.54,112.98,113.06,532027,0
2013-03-01,112.73,113.99,112.3,112.56,650510,0
2013-03-04,112.71,114.62,112.51,114.04,699112,0
2013-03-05,114.52,116.69,114.33,116.32,565768,0
2013-03-06,116.5,116.86,115.14,115.87,448597,0
2013-03-07,115.97,116.91,115.63,115.87,334255,0
2013-03-08,116.39,116.6,115.57,116.48,254814,0
2013-03-11,116.62,116.88,115.58,115.87,365352,0
2013-03-12,115.79,116.91,115.68,116.62,375844,0
2013-03-13,116.54,117.04,115.64,116.64,290663,0
2013-03-14,116.89,117.4,116.74,117.4,157243,0
2013-03-15,117.43,118.07,117.09,117.39,418092,0
2013-03-18,116.34,117.44,116.32,117.01,178334,0
2013-03-19,117.1,118.02,117.1,117.41,242049,0
2013-03-20,117.66,118.38,117.29,118.14,221326,0
2013-03-21,117.39,118.38,117.19,117.66,382570,0
2013-03-22,117.93,119.15,117.93,118.97,304540,0
2013-03-25,119.12,119.65,118.21,118.34,411149,0
2013-03-26,118.88,118.88,116.56,116.98,500058,0
2013-03-27,115.74,117.19,114.9,116.98,310814,0
2013-03-28,117.27,118.24,116.51,118.24,522583,0
2013-04-01,117.87,118.8,117.43,117.96,251307,0
2013-04-02,118.48,118.48,116.36,116.64,387602,0
2013-04-03,116.76,117.7,115.55,116.09,819967,0
2013-04-04,116.36,116.63,115.37,116.22,315588,0
2013-04-05,115.24,115.83,114.77,115.17,291306,0
2013-04-08,115.25,116.11,114.85,116.02,241511,0
2013-04-09,116.39,116.89,116.02,116.4,371296,0
2013-04-10,116.59,116.69,115.78,116.68,334208,0
2013-04-11,116.81,117.86,116.67,117.2,186934,0
2013-04-12,117.14,117.67,116.43,116.54,142045,0
2013-04-15,114.97,116.33,112.45,112.6,439653,0
2013-04-16,113.39,113.61,112.29,113.55,323433,0
2013-04-17,113.33,113.41,112.28,113.33,444348,0
2013-04-18,113.52,113.79,112.2,113.07,321908,0
2013-04-19,113.66,114.66,113.28,114.62,210700,0
2013-04-22,114.53,114.92,113.45,114.16,189678,0
2013-04-23,114.84,117.11,114.48,116.59,673585,0
2013-04-24,120.2,120.79,117.04,119.65,968000,0
2013-04-25,120.25,121.27,119.46,121.19,393576,0
2013-04-26,120.72,121.86,119.98,120.64,568104,0
2013-04-29,121,122.07,119.15,121.67,470277,0
2013-04-30,121.86,122.97,121.28,122.95,645614,0
2013-05-01,122.4,122.57,121.06,121.15,449631,0
2013-05-02,121.55,121.96,118.96,121.4,671377,0
2013-05-03,121.59,122.12,119.61,120.18,621774,0
2013-05-06,120.14,121.84,119.95,121.7,342024,0
2013-05-07,122.16,123.61,121.31,123.61,533316,0
2013-05-08,123.27,124.01,122.58,123.8,466520,0
2013-05-09,123.97,124.16,122.77,123.22,509936,0
2013-05-10,123.18,123.93,123.04,123.67,461657,0
2013-05-13,123.57,123.63,122.85,123.53,333672,0
2013-05-14,123.7,123.96,122.73,123.72,321217,0
2013-05-15,123.66,124.21,123.14,123.47,338810,0
2013-05-16,122.63,122.63,118.15,118.95,1273804,0
2013-05-17,119.23,120.34,118.89,120.12,583015,0
2013-05-20,119.96,121.12,119.39,120.09,425935,0
2013-05-21,119.96,120.3,119.12,119.59,583423,0
2013-05-22,119.47,119.78,117.1,117.64,468757,0
2013-05-23,116.67,116.88,115.74,116.24,689104,0
2013-05-24,116,116.11,114.64,115.51,560477,0
2013-05-28,116.55,116.55,114.47,115.26,520742,0
2013-05-29,114.89,116.99,114.12,116.75,634240,0
2013-05-30,116.85,118.18,116.39,118.16,450843,0
2013-05-31,117.86,118.95,116.96,118.02,840444,0
2013-06-03,119.31,119.31,116.34,117.9,688431,0
2013-06-04,118.35,118.63,116.82,117.21,356922,0
2013-06-05,117.18,117.19,115.45,115.51,327870,0
2013-06-06,115.47,116.71,114.75,116.71,315960,0
2013-06-07,117,117.59,115.9,116.8,411380,0
2013-06-10,116.96,117.77,115.88,117.77,217367,0
2013-06-11,115.6,117.17,115.05,116.34,398926,0
2013-06-12,116.78,117.02,115.54,115.95,238839,0
2013-06-13,115.9,118.51,115.57,118.4,305681,0
2013-06-14,117.69,118.5,117.05,117.43,250254,0
2013-06-17,118.19,118.96,117.98,118.76,268843,0
2013-06-18,118.88,119.84,118.8,119.54,229141,0
2013-06-19,119.38,119.4,116.78,116.82,243375,0
2013-06-20,116,116.44,115.01,115.13,452019,0
2013-06-21,116.1,116.1,112.53,113.87,650515,0
2013-06-24,112.89,114.33,112.31,113.81,340092,0
2013-06-25,115.27,115.27,113.66,113.83,258818,0
2013-06-26,114.74,115.72,113.73,115.21,236619,0
2013-06-27,115.93,117.89,115.58,117.64,251783,0
2013-06-28,118.23,118.72,117.12,117.8,474009,0
2013-07-01,117.81,118.8,117.43,117.96,539625,0
2013-07-02,118,118.59,115.26,115.5,481551,0
2013-07-03,114.99,116.05,114.55,115.58,172911,0
2013-07-05,116.31,117.27,115.26,117.27,189737,0
2013-07-08,117.41,117.67,115.25,115.95,501930,0
2013-07-09,116.16,116.63,115.45,115.94,454819,0
2013-07-10,116.05,116.78,115.04,116.78,554900,0
2013-07-11,117.97,118,116.84,117.87,279350,0
2013-07-12,118.3,119.83,117.49,119.79,320775,0
2013-07-15,120.46,120.91,119.88,120.84,315966,0
2013-07-16,120.71,121.05,118.61,118.64,313956,0
2013-07-17,119.33,119.52,118.51,119.05,341981,0
2013-07-18,119.31,119.33,118.19,118.8,593351,0
2013-07-19,118.51,119.05,118.07,118.65,272231,0
2013-07-22,118.7,119.39,118.23,119.3,369779,0
2013-07-23,119.34,120.48,116.8,117.3,728889,0
2013-07-24,121.97,125.67,117.66,118.31,826991,0
2013-07-25,118.34,119.61,117.56,119.61,734260,0
2013-07-26,119.56,120.41,118.48,120.29,364264,0
2013-07-29,120.37,120.89,119.5,120.77,303653,0
2013-07-30,121.37,122.24,120.63,121.95,593961,0
2013-07-31,122.73,122.88,121.43,122.04,377430,0
2013-08-01,123.07,124.49,122.01,123.7,646503,0
2013-08-02,123.95,124.13,123.05,123.66,342689,0
2013-08-05,123.53,124.22,122.71,123.87,408600,0
2013-08-06,123.58,123.66,121.62,122.89,476496,0
2013-08-07,122.62,122.89,121.38,121.88,210876,0
2013-08-08,122.59,122.62,121.59,122.17,189454,0
2013-08-09,122.18,122.3,120.83,121.99,185669,0
2013-08-12,121.93,123.02,121.13,122.96,178407,0
2013-08-13,123.09,126.7,122.69,126.65,666983,0
2013-08-14,126.6,126.85,125.83,126.5,491254,0
2013-08-15,125.84,127.36,125.21,126.35,702967,0
2013-08-16,126.67,127.17,126.13,126.3,270037,0
2013-08-19,126.18,127.11,125.66,125.89,276223,0
2013-08-20,125.95,126.82,125.78,126.48,207233,0
2013-08-21,126.31,126.5,124.95,125.08,227134,0
2013-08-22,125.4,127.05,124.85,126.74,124163,0
2013-08-23,127.09,128.7,126.31,126.96,178469,0
2013-08-26,127.17,127.94,126.26,127,229633,0
2013-08-27,125.69,125.95,125.15,125.47,238705,0
2013-08-28,125.7,126.03,124.73,125.44,412610,0
2013-08-29,125.39,126.25,125.1,125.96,269696,0
2013-08-30,126.88,127.12,126.09,126.21,361927,0
2013-09-03,125.69,128.16,125.69,127.54,824049,0
2013-09-04,127.33,127.96,126.06,127.2,723219,0
2013-09-05,127.03,127.64,124.31,124.5,662435,0
2013-09-06,124.66,125.5,123.02,123.16,665004,0
2013-09-09,123.83,124.76,123.72,124.21,381931,0
2013-09-10,125.24,126.71,124.56,126.71,721154,0
2013-09-11,126.68,127.51,126.21,127.37,337609,0
2013-09-12,127.58,128.17,126.27,126.69,283757,0
2013-09-13,127.39,128.24,126.23,127.5,263158,0
2013-09-16,128.35,130.23,128.33,129.93,530165,0
2013-09-17,130.01,130.7,128.92,129.77,310615,0
2013-09-18,129.69,129.69,128.3,129.35,398776,0
2013-09-19,130.01,130.34,128.89,129.31,261788,0
2013-09-20,129.7,131.13,129.23,131.13,781183,0
2013-09-23,130.57,132.03,130.08,131.78,372681,0
2013-09-24,131.67,132.22,130.84,131.81,404913,0
2013-09-25,132.08,134.04,131.12,133.28,465418,0
2013-09-26,133.62,134.73,132.96,133.47,268776,0
2013-09-27,133.17,133.91,132.58,133.41,294034,0
2013-09-30,133.33,134.45,132.29,134,421549,0
2013-10-01,133.73,134.87,133.13,133.82,678065,0
2013-10-02,134.93,137.02,133.88,136.57,690052,0
2013-10-03,136.68,137.31,134.45,134.89,378801,0
2013-10-04,135.23,135.84,134.73,135.43,220168,0
2013-10-07,134.32,136.1,134.32,135.14,178430,0
2013-10-08,135.52,136.11,133.58,133.78,263471,0
2013-10-09,134.17,134.44,132.35,132.83,366076,0
2013-10-10,134.21,135.76,133.31,135.2,364678,0
2013-10-11,135.38,136.33,134.61,135.8,494131,0
2013-10-14,134.96,136.35,134.66,136.25,237869,0
2013-10-15,136.41,137.05,135.58,135.88,171732,0
2013-10-16,136.41,137.97,136.29,137.78,230353,0
2013-10-17,137.41,139.83,137.41,139.5,398863,0
2013-10-18,139.99,140.33,138.84,140.29,201791,0
2013-10-21,140.28,141.31,140.28,141.04,264285,0
2013-10-22,141.72,142.77,141.25,141.82,499980,0
2013-10-23,141.02,141.94,138.89,139.82,423867,0
2013-10-24,136.22,138.29,133.06,135.64,646653,0
2013-10-25,136.41,138.45,135.77,138.43,371626,0
2013-10-28,138.44,138.91,137.33,138.22,421067,0
2013-10-29,139.08,140.8,138.33,140.78,389444,0
2013-10-30,141.18,141.18,139.96,140.71,340551,0
2013-10-31,141.62,142.14,140.64,141.69,474390,0
2013-11-01,141.19,141.78,139.25,140.83,585406,0
2013-11-04,140.81,141.42,139.66,140.49,235870,0
2013-11-05,140.38,141.58,139.46,139.78,368164,0
2013-11-06,140.94,142.27,140.94,142.22,287827,0
2013-11-07,142.6,142.99,141.37,141.49,345735,0
2013-11-08,141.73,143.62,141.46,143.48,245556,0
2013-11-11,143.7,144.38,142.98,143.38,177014,0
2013-11-12,143.1,144.88,142.47,144.86,428604,0
2013-11-13,144.43,146,143.74,145.94,185387,0
2013-11-14,146.34,146.44,144.76,145.09,272100,0
2013-11-15,145.13,145.4,144.16,144.78,298550,0
2013-11-18,145.28,146.63,143.08,143.48,308004,0
2013-11-19,143.76,144.17,142.72,144.13,219892,0
2013-11-20,144.48,145.29,142.88,143.37,193542,0
2013-11-21,144.48,144.6,143.09,144.11,388875,0
2013-11-22,142.62,144.35,142.19,144.19,375300,0
2013-11-25,144.64,145.37,144.01,144.48,189658,0
2013-11-26,144.48,145.04,143.8,143.86,495847,0
2013-11-27,144.49,146.05,144.04,144.7,310335,0
2013-11-29,145.35,146.53,144.45,144.54,108130,0
2013-12-02,141.9,144.47,135.75,142.83,508557,0
2013-12-03,142.41,142.79,140.78,141.79,317465,0
2013-12-04,141.68,142.95,139.79,141.48,342089,0
2013-12-05,141.16,142.19,139.1,141.16,418683,0
2013-12-06,142.77,143.12,141.47,142.37,193140,0
2013-12-09,142.87,143.47,141.57,141.83,260979,0
2013-12-10,141.94,142.29,140.08,140.09,308032,0
2013-12-11,139.98,140.64,138.8,138.94,341361,0
2013-12-12,138.91,140.07,138.47,139.68,280715,0
2013-12-13,139.8,140.35,137.38,137.5,397913,0
2013-12-16,137.7,138.22,136.56,137.1,458003,0
2013-12-17,136.85,137.1,135.59,135.77,405132,0
2013-12-18,136.99,138.06,135.73,137.82,656113,0
2013-12-19,137.6,139.21,136.76,138.45,570972,0
2013-12-20,138.81,141.18,138.39,141.04,540681,0
2013-12-23,141.49,141.92,140.08,140.7,253437,0
2013-12-24,140.23,141.58,139.94,141.43,57554,0
2013-12-26,141.79,141.84,140.95,141.46,121277,0
2013-12-27,141.49,142.23,140.79,141.57,165647,0
2013-12-30,141.54,143.04,141.54,142.34,169930,0
2013-12-31,142.62,143.84,142.62,143.66,140310,0
2014-01-02,142.9,143.22,137.86,139.24,594402,0
2014-01-03,139.26,139.87,138.67,139.23,343799,0
2014-01-06,140,140.83,138.28,138.84,430630,0
2014-01-07,138.96,140.55,137.61,138.37,441030,0
2014-01-08,138.13,138.84,136.73,137.11,369940,0
2014-01-09,137.25,137.77,135.95,136.68,726654,0
2014-01-10,137.52,137.61,136.37,136.52,458280,0
2014-01-13,136.7,137.26,135.25,135.49,356203,0
2014-01-14,136.08,137,135.6,136.84,383501,0
2014-01-15,137.3,137.72,136.4,136.87,244219,0
2014-01-16,136.43,137.02,135.12,135.71,388295,0
2014-01-17,135.59,136.36,134.84,134.89,241015,0
2014-01-21,135.79,136.13,133.92,136.1,509606,0
2014-01-22,136.42,138.44,136.42,138.18,335780,0
2014-01-23,137.49,138.07,134.64,134.94,382560,0
2014-01-24,134.92,135.55,131.68,131.69,447112,0
2014-01-27,132.1,134.07,131.51,133.28,355426,0
2014-01-28,133.49,135.25,133.49,134.8,278403,0
2014-01-29,134.19,135.05,132.08,132.68,452301,0
2014-01-30,133.95,136.66,133.49,136.51,281310,0
2014-01-31,134.4,135.35,133.42,133.42,640232,0
2014-02-03,133.64,134.24,129.95,129.95,740029,0
2014-02-04,130.85,132.69,129.61,131.01,571613,0
2014-02-05,131.03,131.64,129.8,131.16,462584,0
2014-02-06,132.73,133.5,126.1,126.72,976651,0
2014-02-07,126.56,128.03,125.65,127.92,775913,0
2014-02-10,127.4,129.91,126.69,129.52,643024,0
2014-02-11,129.99,133.65,129.78,132.99,625678,0
2014-02-12,132.78,133.48,131.34,132.88,540312,0
2014-02-13,132.28,135.32,132.04,135.26,486749,0
2014-02-14,135.26,136.56,134.81,135.68,423679,0
2014-02-18,136.23,137.49,135.29,137.36,504884,0
2014-02-19,137.26,138.73,136.67,137.32,630320,0
2014-02-20,137.55,138.51,137.1,137.62,287346,0
2014-02-21,138.03,138.16,136.84,137.1,394291,0
2014-02-24,137.05,138.13,134.85,135.23,705596,0
2014-02-25,135.29,135.87,134.1,134.6,999516,0
2014-02-26,135.19,136.77,134.25,136.44,777270,0
2014-02-27,136.44,137.86,135.33,137.45,545646,0
2014-02-28,137.5,138.84,136.94,137.56,404685,0
2014-03-03,136.55,136.9,135.19,135.65,344733,0
2014-03-04,137.12,137.47,136.25,136.96,618009,0
2014-03-05,137.03,137.3,136.46,137.08,407050,0
2014-03-06,137.34,137.93,136.93,137.31,444401,0
2014-03-07,138.24,138.33,136.56,138.05,454176,0
2014-03-10,137.42,138.63,136.53,138.63,487497,0
2014-03-11,138.84,138.84,137.28,138.11,581628,0
2014-03-12,137.22,138.86,136.9,138.53,333179,0
2014-03-13,138.87,139.3,137.94,138.14,414228,0
2014-03-14,138.09,140.04,137.82,139.41,342625,0
2014-03-17,140.3,141.25,139.84,140.28,273342,0
2014-03-18,140.44,141.27,140.06,140.81,275971,0
2014-03-19,141.4,141.4,139.1,139.49,237358,0
2014-03-20,139.29,140.01,138.98,139.47,196652,0
2014-03-21,140.17,140.87,139.42,139.79,482620,0
2014-03-24,140.32,140.9,139.46,139.74,561172,0
2014-03-25,140.36,141,139,140.01,423088,0
2014-03-26,140.65,140.94,138.87,138.91,383147,0
2014-03-27,139.26,139.38,137.42,137.9,398348,0
2014-03-28,138.96,139.48,137.71,138.63,206351,0
2014-03-31,139.64,141.81,139.18,141.76,536924,0
2014-04-01,141.7,141.7,138.92,140.7,443615,0
2014-04-02,140.9,141.83,139.86,141.37,339868,0
2014-04-03,141.69,142.65,140.75,142.42,329526,0
2014-04-04,142.83,143.36,141.17,141.26,254862,0
2014-04-07,141.01,141.5,139.47,139.69,228679,0
2014-04-08,140.04,141.78,139.22,141.48,443683,0
2014-04-09,141.73,142.78,141.09,142.65,238935,0
2014-04-10,142.89,144.35,141.93,142.04,414172,0
2014-04-11,142.13,143.04,140.96,142.15,540879,0
2014-04-14,143.44,144.44,142.12,144.18,390784,0
2014-04-15,144.5,144.95,143.32,144.1,294697,0
2014-04-16,144.83,145.9,144.53,145.54,216099,0
2014-04-17,145.15,147.03,145,146.74,325423,0
2014-04-21,147.06,147.14,145.51,146.76,279331,0
2014-04-22,146.74,147.72,146.52,146.69,391893,0
2014-04-23,146.52,149.43,146.13,149.42,639802,0
2014-04-24,149.31,149.62,145.5,145.85,909218,0
2014-04-25,146.03,147.55,145.15,146.51,416327,0
2014-04-28,146.73,147.05,144.8,145.16,386782,0
2014-04-29,145.5,147.11,144.98,146.9,348454,0
2014-04-30,146.7,146.77,144.14,146.39,636905,0
2014-05-01,146.92,148.41,146.12,148.29,278557,0
2014-05-02,148.3,148.67,147.25,147.57,380278,0
2014-05-05,147.57,148.25,146.59,147.18,224613,0
2014-05-06,147,147.63,146.6,147.1,219913,0
2014-05-07,147.27,148.48,146.82,148.4,394051,0
2014-05-08,148.27,149.4,147.68,148.04,288614,0
2014-05-09,147.53,147.9,145.88,146.69,327850,0
2014-05-12,147.58,148.37,146.51,146.89,341943,0
2014-05-13,146.89,147.66,145.82,146.87,795945,0
2014-05-14,146.46,147.3,145.29,145.47,491912,0
2014-05-15,145.08,146.19,144.42,145.26,577516,0
2014-05-16,145.26,145.72,144.26,145.7,268594,0
2014-05-19,145.64,147.14,145.06,146.6,325493,0
2014-05-20,146.24,146.67,145.81,146.3,341444,0
2014-05-21,146.96,147.33,146.02,147.01,257590,0
2014-05-22,147.13,148.11,145.85,147.7,345155,0
2014-05-23,147.7,148.28,147.05,147.58,220549,0
2014-05-27,148.27,149.55,147.6,149.48,321861,0
2014-05-28,149.51,150.21,148.17,148.18,284038,0
2014-05-29,148.29,148.92,147.52,148.21,369885,0
2014-05-30,148.45,148.98,147.78,148.22,324964,0
2014-06-02,148.65,148.75,147.45,148.07,295443,0
2014-06-03,147.93,148.56,147.06,148.52,279980,0
2014-06-04,148.47,150.63,147.78,150.63,415330,0
2014-06-05,150.61,151,149.58,150.66,231923,0
2014-06-06,150.81,151.75,150.54,150.59,311196,0
2014-06-09,150.43,150.87,149.12,149.61,259178,0
2014-06-10,149.61,150.65,149.61,150.6,455387,0
2014-06-11,149.99,150.99,149.32,149.56,394935,0
2014-06-12,149.52,149.76,147.44,148.48,481793,0
2014-06-13,148.91,149.37,148,149.17,204561,0
2014-06-16,149.05,149.48,147.85,148.08,218544,0
2014-06-17,148.05,149.73,147.65,148.82,306638,0
2014-06-18,148.96,149.85,148.14,149.02,250741,0
2014-06-19,149.36,149.81,148.31,148.64,206515,0
2014-06-20,148.61,149.37,148.23,148.29,499102,0
2014-06-23,148.79,148.91,147.87,148.24,227036,0
2014-06-24,147.82,148.73,147.75,148.1,189887,0
2014-06-25,148.01,149.18,147.76,149.05,252322,0
2014-06-26,148.7,149.77,146.31,147.55,295227,0
2014-06-27,146.96,148.73,146.94,148.22,335734,0
2014-06-30,148.11,149.83,147.57,149.36,389100,0
2014-07-01,150.33,151.34,149.66,150.72,450672,0
2014-07-02,150.03,150.8,148.92,149.19,265945,0
2014-07-03,149.82,150.87,149,150.86,131820,0
2014-07-07,150.23,151.45,149.55,150.15,306213,0
2014-07-08,150.32,152.44,149.87,152.27,398875,0
2014-07-09,152.38,153.05,151.85,152.53,406736,0
2014-07-10,151.7,152.57,150.26,152.34,425671,0
2014-07-11,152.31,152.98,151.36,152.45,188097,0
2014-07-14,153.51,154.15,152.83,153.09,142067,0
2014-07-15,153.46,154.02,152.84,153.48,175703,0
2014-07-16,154.17,154.17,151.97,152.51,357766,0
2014-07-17,151.96,152.41,149.91,149.96,281207,0
2014-07-18,150.31,151.62,149.86,151.18,285541,0
2014-07-21,151.16,151.24,150.43,150.76,233380,0
2014-07-22,150.77,152.26,150.42,152.06,571814,0
2014-07-23,152.11,153.77,151.45,153.76,349401,0
2014-07-24,150.19,152.2,149.14,151.37,654704,0
2014-07-25,150.75,151.19,149.43,149.58,376201,0
2014-07-28,149.33,150.16,148.22,149.92,529011,0
2014-07-29,149.73,150.5,148.54,148.55,494017,0
2014-07-30,147.63,148.41,145.15,145.21,961832,0
2014-07-31,144.96,146.31,144.71,145.1,617576,0
2014-08-01,144.56,146.9,144.46,146.75,563235,0
2014-08-04,146.71,148.03,146.08,147.58,510877,0
2014-08-05,146.5,148.32,145.93,147.15,568832,0
2014-08-06,146.78,147.7,146.62,147.47,308874,0
2014-08-07,147.86,148.08,146.65,147.08,222216,0
2014-08-08,147.24,148.31,146.19,148.06,264154,0
2014-08-11,148.62,149.79,147.27,148.73,346386,0
2014-08-12,149.01,149.97,148.46,149.13,238593,0
2014-08-13,149.18,150.3,149.18,149.79,246350,0
2014-08-14,149.94,150.89,149.76,150.71,211030,0
2014-08-15,151.84,152.53,150.82,151.38,346295,0
2014-08-18,151.85,152.69,151.24,151.38,349762,0
2014-08-19,151.76,151.96,151.18,151.31,259721,0
2014-08-20,150.94,151.92,150.47,151.49,189579,0
2014-08-21,151.27,153.08,151.27,152.55,278344,0
2014-08-22,152.25,152.67,150.85,150.89,277730,0
2014-08-25,151.63,152.6,151.18,152.33,208657,0
2014-08-26,152.05,152.59,151.29,151.59,340718,0
2014-08-27,151.41,153.15,151.29,152.94,307236,0
2014-08-28,152.85,153.27,152.07,152.62,251501,0
2014-08-29,153.04,154.15,152.43,153.17,374009,0
2014-09-02,153.84,155.74,153.84,154.7,369922,0
2014-09-03,155.65,156.13,152.95,152.98,479052,0
2014-09-04,153.16,154.28,152.25,152.49,355449,0
2014-09-05,152.73,153.82,152.36,152.93,284216,0
2014-09-08,152.59,153.14,151.5,153.1,221784,0
2014-09-09,152.71,152.72,151,151.69,298418,0
2014-09-10,151.64,152.28,150.8,151.52,316475,0
2014-09-11,151.31,151.98,151.05,151.61,259640,0
2014-09-12,151.72,152.01,150.86,151.24,243764,0
2014-09-15,151.3,152.79,150.57,152.05,368973,0
2014-09-16,151.67,153.27,151.38,152.5,248588,0
2014-09-17,152.42,153.28,151.39,152.71,204437,0
2014-09-18,152.7,153.86,152.41,153.38,187289,0
2014-09-19,153.32,153.73,152.23,152.61,466803,0
2014-09-22,152.42,153.06,151.8,152.5,295518,0
2014-09-23,151.9,152.48,150.17,150.2,308741,0
2014-09-24,150.13,151.68,149.61,151.22,265402,0
2014-09-25,150.91,151.15,149.2,149.32,233035,0
2014-09-26,149.36,151.37,149.19,150.75,159204,0
2014-09-29,149.47,150.23,148.91,149.68,312932,0
2014-09-30,149.67,153.37,149.22,151.47,631221,0
2014-10-01,151.06,152.37,149.82,150.09,414465,0
2014-10-02,150.35,151.86,150.31,150.97,271835,0
2014-10-03,152.04,153.67,151.78,153.2,286053,0
2014-10-06,153.53,154.02,151.07,151.13,264531,0
2014-10-07,151.39,152.34,149.75,150.84,276558,0
2014-10-08,150.96,153.12,150.3,153,472228,0
2014-10-09,152.96,153.46,149.79,149.97,341290,0
2014-10-10,150.24,151.64,149.7,149.98,335528,0
2014-10-13,150.03,151.63,148.53,148.71,291493,0
2014-10-14,148.93,151.48,148.73,150.03,346004,0
2014-10-15,147.6,149.21,145.14,148.66,467278,0
2014-10-16,146.44,149.12,145.71,148.06,499963,0
2014-10-17,148.52,150.03,147.91,149.69,230574,0
2014-10-20,149.18,151,148.31,150.68,282917,0
2014-10-21,151.79,154.55,151.43,154.32,326640,0
2014-10-22,155.2,156.05,152.66,154.42,413385,0
2014-10-23,154.82,155.61,152.38,152.77,373442,0
2014-10-24,152.85,154.67,152.85,154.67,246462,0
2014-10-27,154.58,156.01,154.37,155.54,303298,0
2014-10-28,156.13,156.6,155.33,156.17,286032,0
2014-10-29,155.95,157.32,155.55,156.62,261148,0
2014-10-30,156.44,158.77,155.87,158.49,283284,0
2014-10-31,159.72,160.23,158.41,159.55,305351,0
2014-11-03,160.53,160.53,158.73,159.61,253209,0
2014-11-04,159.75,160.71,158.96,160.4,190700,0
2014-11-05,160.81,161.74,160.06,161.41,229295,0
2014-11-06,161.02,161.66,160.16,160.94,278262,0
2014-11-07,161,161.34,159.94,161.13,234457,0
2014-11-10,161.23,161.73,159.61,160.35,254124,0
2014-11-11,160.35,160.87,159.7,160.18,234343,0
2014-11-12,159.61,160.19,158.98,159.07,208808,0
2014-11-13,159.48,160.15,158.15,159.67,341983,0
2014-11-14,160.03,160.93,159.3,159.64,221340,0
2014-11-17,159.31,160.16,158.38,159.13,265333,0
2014-11-18,159,161.04,158.95,159.81,208013,0
2014-11-19,159.8,159.96,158.74,159.73,177183,0
2014-11-20,160.67,163.19,159.46,162.3,435362,0
2014-11-21,163.84,163.95,162.15,162.2,241805,0
2014-11-24,162.33,164.14,161.93,163.98,277771,0
2014-11-25,164,164.3,162.76,163.4,238628,0
2014-11-26,163.11,164.23,163.11,164.22,259798,0
2014-11-28,165.62,165.62,163.79,163.99,125031,0
2014-12-01,162.86,164.09,161.75,162.05,276994,0
2014-12-02,162.43,163.52,161.73,163.05,410517,0
2014-12-03,164.24,165.32,163.45,163.75,332023,0
2014-12-04,163.89,164.68,163.7,164.15,195220,0
2014-12-05,164.04,165.46,163.41,164,208237,0
2014-12-08,163.57,166.29,163.57,165.71,322239,0
2014-12-09,164.75,165.66,161.75,161.93,437885,0
2014-12-10,162.22,162.5,158.82,159.05,406178,0
2014-12-11,161.41,162.6,159.95,161.79,740274,0
2014-12-12,161.4,161.64,158.82,158.82,294808,0
2014-12-15,159.07,160.06,155.9,157.75,359460,0
2014-12-16,157.06,159.06,156.4,156.86,434390,0
2014-12-17,157.26,158.98,156.01,158.8,430467,0
2014-12-18,159.75,161.44,158.34,161.44,376931,0
2014-12-19,161.51,162.16,160.31,161.23,340759,0
2014-12-22,162.16,162.32,160.02,160.38,341019,0
2014-12-23,161.24,162.42,160.28,161.99,182658,0
2014-12-24,162.3,162.78,160.78,161.77,79858,0
2014-12-26,162.47,162.59,161.12,161.19,91401,0
2014-12-29,160.9,163.35,160.9,161.31,157545,0
2014-12-30,161.18,162.95,160.84,162.16,166013,0
2014-12-31,162.09,163.71,159.97,160.09,157532,0
2015-01-02,160.19,161.03,157.56,158.72,292437,0
2015-01-05,157.83,158.34,156.71,157.84,355527,0
2015-01-06,158.22,159.31,157.66,158.84,421318,0
2015-01-07,159.31,160.69,157.94,159.9,315627,0
2015-01-08,161.55,164.6,160.68,164.47,370416,0
2015-01-09,164.61,165.26,161.06,161.31,324964,0
2015-01-12,161.9,162.45,158.86,159.53,247963,0
2015-01-13,161.14,162.34,157.26,158.92,297733,0
2015-01-14,158.46,158.79,155.62,156.98,237855,0
2015-01-15,157.36,158.92,156.27,157.87,247548,0
2015-01-16,157.77,160.72,157.77,160.48,276014,0
2015-01-20,161.62,161.62,157.26,159.02,475619,0
2015-01-21,158.86,159.97,157.85,159.38,244356,0
2015-01-22,160.53,163.31,159.19,162.84,254745,0
2015-01-23,162.48,163.99,161.74,162.4,192087,0
2015-01-26,161.97,164.54,160.11,164.34,304303,0
2015-01-27,162.79,165.3,162.15,164.28,233631,0
2015-01-28,164.66,165.32,162.24,162.3,242346,0
2015-01-29,162.19,163.11,160.17,162.96,232224,0
2015-01-30,161.24,163.11,160.35,161.1,291565,0
2015-02-02,161.12,163.43,160.21,163.14,331091,0
2015-02-03,163.79,165.91,162.47,165.59,515854,0
2015-02-04,165.27,168.15,164.62,167.32,515181,0
2015-02-05,168.34,171.13,166.64,170.92,339007,0
2015-02-06,173.21,173.56,170.69,171.69,415970,0
2015-02-09,170.59,171.21,169.78,170.47,272034,0
2015-02-10,171.3,171.81,170.24,170.99,288960,0
2015-02-11,171.49,171.92,170.27,171.1,248848,0
2015-02-12,171.62,172.71,170.65,171.18,262392,0
2015-02-13,170.92,172.2,169.41,170.55,335794,0
2015-02-17,170.22,171.39,167.67,168.07,425101,0
2015-02-18,168.07,168.97,166.67,168.95,352421,0
2015-02-19,169.15,169.16,167.62,168.24,186803,0
2015-02-20,167.6,168.41,165.51,168.22,260408,0
2015-02-23,168.49,168.49,166.02,167.04,402386,0
2015-02-24,166.89,169.63,166.73,168.87,342061,0
2015-02-25,168.81,169.29,166.96,167.05,285426,0
2015-02-26,166.38,167.99,166.38,167.46,210383,0
2015-02-27,166.76,168.23,166.03,166.79,268749,0
2015-03-02,167.54,169.19,166.93,169.08,239350,0
2015-03-03,168.65,169.2,166.94,167.86,187755,0
2015-03-04,167.54,167.84,166.67,167.41,272857,0
2015-03-05,167.78,169.03,166.92,167.64,211690,0
2015-03-06,166.69,167.97,166.24,167.41,228179,0
2015-03-09,168.14,168.25,165.14,167.5,366312,0
2015-03-10,166.11,166.79,163.69,164.36,361974,0
2015-03-11,164.68,166.37,164.35,166.28,320179,0
2015-03-12,166.68,168.95,166.22,168.8,227066,0
2015-03-13,168.98,168.98,166.38,167.64,227174,0
2015-03-16,167.81,168.87,167.79,167.95,340600,0
2015-03-17,166.66,168.15,166.26,167.61,309069,0
2015-03-18,167.39,168.42,165.96,167.86,463658,0
2015-03-19,167.73,168.25,165.34,166.42,368006,0
2015-03-20,167.32,167.72,166.21,167.37,526190,0
2015-03-23,167.66,169.68,167.66,168.65,272037,0
2015-03-24,167.93,168.61,166.46,166.99,304838,0
2015-03-25,166.71,168.02,165.39,165.52,275424,0
2015-03-26,165.29,165.85,164.63,164.86,364302,0
2015-03-27,164.69,165.94,163.37,164.07,294784,0
2015-03-30,165.01,167.09,165.01,166.81,338378,0
2015-03-31,166.42,166.8,163.95,164.44,501019,0
2015-04-01,164.49,165.59,163,163.6,473181,0
2015-04-02,163.9,164.66,163.26,164.35,301028,0
2015-04-06,164.15,167.13,163.75,167.04,322825,0
2015-04-07,167.04,168.14,166.34,166.46,296373,0
2015-04-08,166.42,169.46,165.67,169.38,352558,0
2015-04-09,169.34,170.29,168.7,170.13,266654,0
2015-04-10,169.97,170.77,169.15,170.08,420590,0
2015-04-13,170.12,170.73,169.2,170.6,236695,0
2015-04-14,171.15,173.33,169.79,173.29,476989,0
2015-04-15,172.99,174.1,172.62,173.42,408249,0
2015-04-16,173.2,173.91,171.84,173.71,264675,0
2015-04-17,172.77,173.2,170.37,171.05,378269,0
2015-04-20,172.66,172.74,171.09,171.63,276176,0
2015-04-21,171.81,172.88,169.01,170.08,277940,0
2015-04-22,170.11,170.69,168.49,170.69,281242,0
2015-04-23,170.86,172.32,170.13,171.7,282724,0
2015-04-24,171.31,172.74,170.32,172.29,247835,0
2015-04-27,172.58,173.44,169.76,170.3,283357,0
2015-04-28,170.35,172.72,168.94,171.33,474661,0
2015-04-29,169.73,171.29,169.26,169.56,339650,0
2015-04-30,169.18,170.53,168.37,169.08,320710,0
2015-05-01,170.6,170.84,169.05,170.82,403874,0
2015-05-04,170.23,171.47,170.22,171.36,257646,0
2015-05-05,170.97,171.89,169.29,169.98,562273,0
2015-05-06,170.55,170.55,168.52,169.83,254211,0
2015-05-07,169.58,170.66,168.75,170.48,362526,0
2015-05-08,171.3,171.83,170.23,171.7,235003,0
2015-05-11,171.1,172.43,170.69,172.33,288118,0
2015-05-12,171.82,172.39,170.93,172.06,242646,0
2015-05-13,171.97,172.56,171.25,172.46,224844,0
2015-05-14,172.89,174.67,172.29,174.61,223048,0
2015-05-15,174.77,175.04,172.78,173.13,213693,0
2015-05-18,173.27,174.69,172.51,174.46,231223,0
2015-05-19,173.67,175.43,172.69,174.56,212042,0
2015-05-20,174.86,175.25,173.67,175.13,179876,0
2015-05-21,174.84,176.04,174.52,174.72,328220,0
2015-05-22,174.33,175.63,173.51,174.26,298383,0
2015-05-26,174.1,174.1,172.39,172.93,210617,0
2015-05-27,172.69,174.31,172.3,173.95,228761,0
2015-05-28,173.39,174.3,172.18,174.03,302697,0
2015-05-29,174.49,174.84,171.35,171.56,495929,0
2015-06-01,172.23,173.2,171.06,173.08,297323,0
2015-06-02,172.62,174.49,172.4,173.48,209927,0
2015-06-03,174.19,175.24,173.53,174.7,201037,0
2015-06-04,173.43,174.69,172.48,173.64,210722,0
2015-06-05,174.49,175.36,172.69,173.5,224722,0
2015-06-08,173.57,174.54,171.06,171.25,275981,0
2015-06-09,171.25,171.93,170.23,170.32,193786,0
2015-06-10,171.23,173.57,171.02,172.67,300252,0
2015-06-11,172.46,175.65,171.04,175.65,275436,0
2015-06-12,175.25,175.25,173.89,174.28,172093,0
2015-06-15,173.32,174.22,171.79,173.24,195565,0
2015-06-16,173.04,175.76,172.87,174.54,284401,0
2015-06-17,174.85,175.71,173.79,174.91,248297,0
2015-06-18,175.2,176.54,174.53,176.29,243456,0
2015-06-19,176.39,176.95,175.04,175.59,286295,0
2015-06-22,176.41,177.23,175.03,176.33,315452,0
2015-06-23,177.28,177.53,175.52,176.98,201769,0
2015-06-24,176.88,177.54,174.91,174.93,253034,0
2015-06-25,175.19,175.33,173.42,174.14,257982,0
2015-06-26,174.25,175.94,174.25,175.3,336504,0
2015-06-29,174.41,174.72,172.07,172.32,347342,0
2015-06-30,173.44,174.11,171.86,172.92,262682,0
2015-07-01,175.76,177.25,174.4,176.52,448915,0
2015-07-02,176.54,177.42,175.4,175.51,233036,0
2015-07-06,173.75,176.52,173.75,176.42,285558,0
2015-07-07,176.74,178.29,174.9,178.26,323241,0
2015-07-08,173.07,178.58,173.03,176.9,542278,0
2015-07-09,178.55,179.19,174.95,175.6,292610,0
2015-07-10,177.73,179.19,176.69,178.26,223564,0
2015-07-13,179.66,179.74,177.84,179.45,330502,0
2015-07-14,179.39,180.48,178.59,179.54,255172,0
2015-07-15,179.57,180.68,178.8,180.68,338705,0
2015-07-16,181.51,182.52,180.69,181.98,222824,0
2015-07-17,182.41,182.41,180.28,180.8,359554,0
2015-07-20,181.27,182.76,180.16,181.08,332608,0
2015-07-21,181.21,184.29,179.95,180.93,307663,0
2015-07-22,180.75,182.29,179.89,180.87,418919,0
2015-07-23,180.79,181.51,179.04,179.49,295663,0
2015-07-24,179.2,180.13,177.17,178.34,405233,0
2015-07-27,177.07,178.67,176.75,177.23,319347,0
2015-07-28,173.87,175.95,171.01,171.36,645111,0
2015-07-29,171.07,174.18,171.02,174.05,681741,0
2015-07-30,173.64,174.62,172.47,173.85,631746,0
2015-07-31,174.11,174.7,173.57,173.96,307241,0
2015-08-03,174.26,174.78,172.81,174.6,241759,0
2015-08-04,174.66,174.89,173.86,174.12,213669,0
2015-08-05,175.43,175.43,173.88,175.22,262823,0
2015-08-06,175.61,176.01,173.96,174.81,298496,0
2015-08-07,174.61,175.19,174.07,175.04,184092,0
2015-08-10,176.15,177.7,175.86,176.53,285664,0
2015-08-11,175.19,176.91,175.19,176.05,280904,0
2015-08-12,175.11,175.73,173.94,175.66,289558,0
2015-08-13,175.75,176.51,175,175.71,191460,0
2015-08-14,175.77,176.44,175.08,176.43,409865,0
2015-08-17,175.83,177.01,174.88,176.68,247037,0
2015-08-18,176.67,178.01,176.41,176.94,167146,0
2015-08-19,176.58,176.7,174.63,175.5,260824,0
2015-08-20,174.14,174.81,173,173.17,279455,0
2015-08-21,171.81,173.31,170.36,170.67,431863,0
2015-08-24,165.87,167.46,160.15,162.19,611919,0
2015-08-25,164.28,165.16,160.22,160.22,418376,0
2015-08-26,163.03,163.96,160.75,163.1,405919,0
2015-08-27,165.19,167.62,163.79,167.49,408221,0
2015-08-28,167,167.34,165.53,167.08,360061,0
2015-08-31,166.52,168.89,164.97,167.91,428743,0
2015-09-01,165.34,167.29,164.72,165.21,475544,0
2015-09-02,166.59,167.48,164.97,166.71,365399,0
2015-09-03,167.44,168.1,166.62,167.06,285724,0
2015-09-04,165.24,166.51,164.08,165.19,270228,0
2015-09-08,167.12,168.35,166.32,167.97,256828,0
2015-09-09,169.2,170.02,166.89,167.08,324150,0
2015-09-10,168.03,169.35,166.66,168.31,275138,0
2015-09-11,166.99,169.76,166.68,169.3,209608,0
2015-09-14,169.65,170.37,168.52,169.21,222590,0
2015-09-15,169.32,169.5,168.13,168.71,334619,0
2015-09-16,168.73,169.63,168.26,168.87,251695,0
2015-09-17,169.04,170.2,167.99,168.15,313701,0
2015-09-18,166.59,167.64,164.86,165.09,523808,0
2015-09-21,166.46,168,166.11,166.78,308340,0
2015-09-22,165.6,165.86,164.06,164.87,242064,0
2015-09-23,164.87,166.46,164.8,165.2,248451,0
2015-09-24,164.13,165.94,164.09,165.55,226376,0
2015-09-25,167.14,167.74,165.79,166.03,278813,0
2015-09-28,165.79,167.54,163.16,163.29,284824,0
2015-09-29,163.31,164.52,162.43,164.31,261223,0
2015-09-30,166.13,166.19,164.31,165.56,354094,0
2015-10-01,165.58,166.37,162.97,164.46,309177,0
2015-10-02,162.76,165.86,162.38,165.86,228454,0
2015-10-05,167.19,168.17,166.17,167.42,175215,0
2015-10-06,167.27,168.4,166.44,167.47,272218,0
2015-10-07,168.57,170.05,167.7,169.07,315353,0
2015-10-08,168.7,171.38,167.58,170.92,244054,0
2015-10-09,171.07,171.92,168.93,168.94,290748,0
2015-10-12,168.94,170.74,168.13,170.28,160192,0
2015-10-13,170.18,171.17,168.53,168.54,228978,0
2015-10-14,168.69,169.84,168.59,169.05,247195,0
2015-10-15,169.3,170.45,168.71,170.21,305932,0
2015-10-16,171.03,171.55,170.01,170.5,266669,0
2015-10-19,170.27,171.03,168.82,169.29,524598,0
2015-10-20,169.91,171.63,169.35,171.62,199513,0
2015-10-21,171.92,172.82,170.86,171.16,165110,0
2015-10-22,172.2,173.88,171.75,173.48,392725,0
2015-10-23,174.27,174.27,170.2,171.22,487583,0
2015-10-26,171.79,173.06,171.02,172.68,314831,0
2015-10-27,171.73,174.75,168.58,173.5,407175,0
2015-10-28,174.08,174.14,172.14,174,293891,0
2015-10-29,174.04,174.86,173.04,173.84,297240,0
2015-10-30,174.07,174.53,169.74,169.98,287712,0
2015-11-02,170.07,171.32,169.8,170.32,296886,0
2015-11-03,170.22,171.01,169.16,169.81,330219,0
2015-11-04,169.06,171.16,168.44,171.16,371783,0
2015-11-05,171.22,172.4,170.91,171.89,209084,0
2015-11-06,172.93,173.63,171.44,172.96,254314,0
2015-11-09,172.48,173.88,171.47,172.32,185497,0
2015-11-10,171.85,172.93,171.78,172.9,195785,0
2015-11-11,173.42,174.16,172.52,173.54,286247,0
2015-11-12,171.98,174.28,171.98,173.43,415865,0
2015-11-13,173.31,174,172.21,173,320380,0
2015-11-16,172.52,174.04,171.75,173.9,198194,0
2015-11-17,174.03,175.06,172.75,172.93,144589,0
2015-11-18,173.4,175.92,172.59,175.85,193169,0
2015-11-19,175.92,177.86,175.04,177.72,245519,0
2015-11-20,178.47,178.47,176.78,177.28,173906,0
2015-11-23,177.09,177.56,176.1,176.88,183957,0
2015-11-24,175.88,177.4,174.06,176.51,243843,0
2015-11-25,176.82,177.33,175.61,176.38,154745,0
2015-11-27,176.32,177.18,175.37,177.1,84911,0
2015-11-30,177.6,177.74,175.93,177.26,319641,0
2015-12-01,177.68,180,177.09,179.58,249081,0
2015-12-02,179.6,179.72,176.77,177.33,234964,0
2015-12-03,177.72,178.19,175.8,176.61,379440,0
2015-12-04,176.76,179.99,176.52,179.64,235673,0
2015-12-07,179.59,181.72,178.71,181.47,359700,0
2015-12-08,180.7,181.65,179.5,179.92,317533,0
2015-12-09,179.3,181.05,177.82,178.18,275421,0
2015-12-10,178.47,179.62,176.65,177.21,330982,0
2015-12-11,175.42,177.74,175.15,175.84,202169,0
2015-12-14,175.69,177.27,175.27,177.01,278959,0
2015-12-15,178.03,179.34,176.25,176.55,362404,0
2015-12-16,177.81,177.81,173.32,174.78,393412,0
2015-12-17,174.68,175.72,173.94,174.83,254402,0
2015-12-18,174.73,175.42,173.31,174.05,596309,0
2015-12-21,174.58,175.41,173.17,175.34,265328,0
2015-12-22,175.76,177.49,174.38,177.49,213187,0
2015-12-23,178.39,178.39,176.62,177.32,224540,0
2015-12-24,176.9,178.53,176.3,177.87,74969,0
2015-12-28,177.36,178.11,176.45,178.07,247230,0
2015-12-29,178.53,180.08,178.21,180.04,203647,0
2015-12-30,179.75,181.65,178.58,178.81,144255,0
2015-12-31,178.1,179.46,175.96,175.96,176447,0
2016-01-04,174.61,175.39,172.51,174.02,289533,0
2016-01-05,174.03,174.46,172.29,173.36,403344,0
2016-01-06,171.79,173.52,171.54,171.9,313531,0
2016-01-07,169.81,172.44,169.81,170.09,308644,0
2016-01-08,170.49,170.92,168.11,168.27,319639,0
2016-01-11,168.72,169.61,167.2,168.81,402115,0
2016-01-12,170.65,170.65,167.05,168.82,343607,0
2016-01-13,169.18,170.15,166.05,166.06,265392,0
2016-01-14,166.2,168.7,165.81,167.77,253028,0
2016-01-15,164.74,167.23,164.59,166.46,500878,0
2016-01-19,167.88,168.91,163.64,164.58,536896,0
2016-01-20,164.79,165.77,160.57,163.11,309934,0
2016-01-21,163.43,164.32,160.99,162.75,401404,0
2016-01-22,164.72,166.25,163.62,165.74,294844,0
2016-01-25,165.5,166.5,162.98,163.74,395199,0
2016-01-26,164.02,167.14,163.36,166.27,279918,0
2016-01-27,165.88,167.73,165.23,165.58,218178,0
2016-01-28,165.83,168.1,165.42,167.68,215297,0
2016-01-29,168.12,172.06,168.12,171.97,429465,0
2016-02-01,171.67,174.61,171.33,173.59,432366,0
2016-02-02,171.85,172.31,169.51,169.83,461969,0
2016-02-03,170.87,171.55,168.7,170.78,370354,0
2016-02-04,173.01,176.23,173.01,175.45,480026,0
2016-02-05,174.98,176.11,171.92,173,371214,0
2016-02-08,171.4,180.99,170.95,180.06,613024,0
2016-02-09,177.75,182.08,176.92,180.59,553963,0
2016-02-10,180.68,181.56,177.36,177.4,367262,0
2016-02-11,175.43,176.74,175.06,175.8,346708,0
2016-02-12,177.2,179.31,176.13,178.44,257387,0
2016-02-16,180.26,180.26,177.5,177.5,322909,0
2016-02-17,178.32,178.82,177.15,178.11,325797,0
2016-02-18,178.1,179.68,176.9,178.69,351870,0
2016-02-19,178.06,180.02,177.49,179.29,515028,0
2016-02-22,180.32,180.94,178.44,178.81,259615,0
2016-02-23,178.56,179.75,178,179.25,528593,0
2016-02-24,178.08,180.41,177.14,180.35,226245,0
2016-02-25,180.55,182.52,179.19,181.92,263067,0
2016-02-26,182.35,182.61,178.55,179.6,244458,0
2016-02-29,178.87,180.08,178.47,178.88,266181,0
2016-03-01,179.7,183.59,179.04,183.51,304764,0
2016-03-02,183.46,184.45,182.97,184.39,214965,0
2016-03-03,184.7,185.27,183.38,184.5,244003,0
2016-03-04,184.64,186.15,182.65,186.06,374595,0
2016-03-07,185.63,187.52,185,187.38,453935,0
2016-03-08,186.02,186.87,184.78,186,324041,0
2016-03-09,186.57,187.7,185.65,186.93,271115,0
2016-03-10,187.41,188.42,185.05,187.2,230112,0
2016-03-11,188.63,189.7,187.9,189.58,257223,0
2016-03-14,188.58,189.77,188.17,189.31,226891,0
2016-03-15,188.16,189.2,186.29,186.75,410520,0
2016-03-16,185.84,188.76,184.7,188.64,243436,0
2016-03-17,188.58,189.59,187.7,188.28,315291,0
2016-03-18,187.58,188.42,184.94,184.94,1701299,0
2016-03-21,185.23,188.65,185.08,187.48,297860,0
2016-03-22,186.6,188.69,185.93,187.09,210434,0
2016-03-23,187.42,189.01,186.78,186.91,222065,0
2016-03-24,186.53,187.4,183.87,185,251011,0
2016-03-28,185.63,188.35,185.55,187.96,272966,0
2016-03-29,187.37,190.72,187.37,189.28,280380,0
2016-03-30,190.05,190.96,189.31,190.27,215239,0
2016-03-31,189.83,191.43,188.44,190.87,267338,0
2016-04-01,190.21,192.83,189.16,192.65,251230,0
2016-04-04,193.19,193.32,190.38,191.24,201379,0
2016-04-05,190.36,192.29,188.73,189.18,196265,0
2016-04-06,189.45,189.78,187.41,189.42,293771,0
2016-04-07,188.45,189.9,187.31,188.75,388706,0
2016-04-08,189.9,189.9,187.9,188.41,185577,0
2016-04-11,188.45,190.05,187.97,188.39,274108,0
2016-04-12,188.39,190.89,187.56,190.67,180339,0
2016-04-13,192.03,192.52,190.11,192.45,198433,0
2016-04-14,192.13,192.85,190.4,191.07,287676,0
2016-04-15,191.19,192.86,190.56,191.12,345807,0
2016-04-18,190.75,192.62,190.6,191.31,318567,0
2016-04-19,191.86,192.79,190.33,191.33,331925,0
2016-04-20,191.8,192.2,190.1,191.04,217391,0
2016-04-21,190.98,193.35,183.82,185.23,436783,0
2016-04-22,185.8,188.03,184.68,186.95,332188,0
2016-04-25,186.9,187.68,184.54,187.01,385742,0
2016-04-26,183.27,186.53,179.45,179.67,690670,0
2016-04-27,179.36,181.75,178.3,178.66,750833,0
2016-04-28,177.62,179.44,175.59,178.23,451305,0
2016-04-29,177.45,179.34,176.74,178.76,507802,0
2016-05-02,179.31,180.37,178.45,179.89,437933,0
2016-05-03,178.35,179.79,177.91,178.57,571556,0
2016-05-04,177.36,178.69,176.46,176.69,363094,0
2016-05-05,177.76,178.53,176.68,177.09,313205,0
2016-05-06,176.12,177.5,174.87,175.5,328756,0
2016-05-09,176.01,177.32,174.69,174.75,343884,0
2016-05-10,175.51,177.18,174.45,177.18,516779,0
2016-05-11,176.6,178.53,176.19,176.52,418409,0
2016-05-12,176.31,178.38,175.49,177.97,339886,0
2016-05-13,177.29,178.38,176.4,177.3,393671,0
2016-05-16,177.52,179.14,176.88,178.16,339142,0
2016-05-17,178.11,178.52,175.37,176.1,323233,0
2016-05-18,175.99,177.28,174.82,175.9,330857,0
2016-05-19,174.6,176.26,173.24,173.91,395730,0
2016-05-20,174.49,175.99,173.3,174.08,744175,0
2016-05-23,174.32,174.61,171.7,172.33,335959,0
2016-05-24,173.3,174.97,172.68,173.64,285660,0
2016-05-25,174.03,174.6,172.92,173.15,241662,0
2016-05-26,172.86,173.42,171.99,173.14,305946,0
2016-05-27,173.31,174.25,171.82,173.72,363789,0
2016-05-31,173.61,174.7,172.9,174.29,373742,0
2016-06-01,173.11,174.57,172.53,174.17,351768,0
2016-06-02,174.18,174.18,172.75,173.06,488047,0
2016-06-03,172.5,174.02,171.31,173.07,335933,0
2016-06-06,173.6,173.91,172.23,172.85,459180,0
2016-06-07,172.33,173.33,171.32,171.57,498953,0
2016-06-08,171.45,175.59,171.28,175.29,554356,0
2016-06-09,175.19,176.37,174.16,175.56,330723,0
2016-06-10,174.98,176.2,173.81,174.29,356233,0
2016-06-13,174.22,174.73,170.71,170.93,274839,0
2016-06-14,170.29,171.17,168.52,168.98,287608,0
2016-06-15,169.41,169.41,166.89,167.1,189584,0
2016-06-16,166.23,168.47,165.74,168.26,228709,0
2016-06-17,168.16,170.77,167.34,170.66,636651,0
2016-06-20,171.77,172.52,170.06,170.37,298985,0
2016-06-21,170.78,171.31,169.76,170.61,239215,0
2016-06-22,170.9,171.66,170.69,170.81,214677,0
2016-06-23,172.51,172.89,170.94,172.64,175718,0
2016-06-24,168.08,169.69,167.1,167.87,382324,0
2016-06-27,166.59,167.1,164.63,164.65,296234,0
2016-06-28,165.76,169.33,165.76,169.33,255254,0
2016-06-29,170.64,171.16,168.9,169.2,452622,0
2016-06-30,169.72,177.77,169.44,177.75,752192,0
2016-07-01,176.42,178.16,175.23,176.63,310084,0
2016-07-05,175.16,176.17,174,174.82,414025,0
2016-07-06,174.44,175.93,173.52,175.9,304267,0
2016-07-07,175.92,176.75,174.78,176,485160,0
2016-07-08,177.03,177.07,175.71,176.82,222345,0
2016-07-11,176.82,176.97,176.06,176.32,231601,0
2016-07-12,176.88,177.61,176.3,177.29,300360,0
2016-07-13,177.29,177.87,176.36,176.4,248367,0
2016-07-14,177.7,177.7,175.91,176.08,272400,0
2016-07-15,176.53,176.53,174.79,174.92,336086,0
2016-07-18,174.36,174.96,172.93,172.95,261110,0
2016-07-19,172.45,174.3,171.76,174.3,383370,0
2016-07-20,174.86,176.29,174.46,174.78,264103,0
2016-07-21,174.57,175.21,173.39,173.77,175478,0
2016-07-22,174.29,176.47,174.2,176.38,193457,0
2016-07-25,175.74,176.97,175.69,176.55,255008,0
2016-07-26,179.2,181.67,178.15,179.81,501846,0
2016-07-27,179.91,181.11,179.15,180.99,301301,0
2016-07-28,180.66,184.01,180.66,183.94,344807,0
2016-07-29,183.7,184.22,182.17,183.92,291499,0
2016-08-01,183.17,184.83,182.91,184.55,351697,0
2016-08-02,184.43,185.11,184.03,184.8,318991,0
2016-08-03,184.55,185.29,184.46,185.22,236668,0
2016-08-04,184.96,185.62,184.68,185.14,271309,0
2016-08-05,185.72,185.83,183.98,185.77,188849,0
2016-08-08,185.77,186.68,184.64,185.45,152770,0
2016-08-09,185.4,186.64,185.13,185.84,216822,0
2016-08-10,186.21,186.54,185.42,185.98,375830,0
2016-08-11,185.87,186.59,184.33,184.37,323782,0
2016-08-12,184.38,185.18,184.38,184.69,194143,0
2016-08-15,184.97,185.61,184.05,185,133506,0
2016-08-16,184.5,185.52,184.26,184.55,171867,0
2016-08-17,184.64,184.64,182.67,183.56,246904,0
2016-08-18,183.85,184.58,183.61,184.19,184016,0
2016-08-19,183.41,184.17,182.63,183.84,214876,0
2016-08-22,183.2,184.09,182.83,184.06,129284,0
2016-08-23,184.7,184.7,183.07,183.15,159331,0
2016-08-24,182.98,184.45,181.97,184.25,142000,0
2016-08-25,183.76,185.6,183.4,184.96,152914,0
2016-08-26,185.14,186.16,184.57,184.96,203199,0
2016-08-29,185.33,186.57,184.96,186.2,161625,0
2016-08-30,186.67,187.81,186.42,187.65,147835,0
2016-08-31,187.56,188.35,185.67,188.18,262737,0
2016-09-01,187.36,188.23,185.81,187.42,188012,0
2016-09-02,188.57,188.76,187.29,188.56,185657,0
2016-09-06,188.56,189.18,187.29,188.7,227829,0
2016-09-07,188.14,190.97,187.58,190.96,248549,0
2016-09-08,190.88,191.03,189.11,189.17,187406,0
2016-09-09,188.01,188.56,185.29,185.32,229515,0
2016-09-12,184.72,187.55,183.8,186.88,218902,0
2016-09-13,185.47,186.63,184.55,186.09,188698,0
2016-09-14,186.42,186.7,184.86,184.91,232590,0
2016-09-15,185.22,186.76,184.63,186.47,190797,0
2016-09-16,185.13,186.03,184.13,184.25,382369,0
2016-09-19,184.6,186.95,184.6,186.41,153185,0
2016-09-20,186.52,188.05,186.52,187.26,213587,0
2016-09-21,187.8,189.75,187.6,189.61,149376,0
2016-09-22,189.68,191.54,189.68,191.03,186651,0
2016-09-23,190.01,190.47,188.22,188.22,303696,0
2016-09-26,187.3,188.56,186.76,187.45,289802,0
2016-09-27,187.02,188.06,186.35,187.56,267016,0
2016-09-28,188.41,189.25,186.78,189.06,257837,0
2016-09-29,188.64,189.01,186.31,186.38,242778,0
2016-09-30,186.38,186.75,185.58,185.96,387254,0
2016-10-03,186,186.28,183.87,184.19,233969,0
2016-10-04,185.09,187.02,181.94,186.11,380804,0
2016-10-05,187.69,187.73,181.51,181.72,377152,0
2016-10-06,181.86,182.02,179.18,180.36,497840,0
2016-10-07,181.21,186.64,180.86,185.82,410269,0
2016-10-10,186.52,188.07,185.44,187.38,140119,0
2016-10-11,186.75,188.53,185.79,186.19,193406,0
2016-10-12,187.11,188.33,186.43,187.78,186661,0
2016-10-13,187.38,189.89,186.59,189.3,199804,0
2016-10-14,189.84,190.87,189.03,190.35,229967,0
2016-10-17,190.08,191.88,189.72,191.44,239156,0
2016-10-18,192.29,192.53,191.19,191.22,153462,0
2016-10-19,191.73,191.73,189.93,191.5,227106,0
2016-10-20,191.11,191.11,188.35,188.53,139482,0
2016-10-21,187.74,188.99,187.08,188.85,194142,0
2016-10-24,190.81,190.81,188.68,190.05,278627,0
2016-10-25,193.04,197.67,192.06,197.48,538619,0
2016-10-26,196.93,200.41,196.56,199.3,503103,0
2016-10-27,199.79,200.33,196.43,197.04,472192,0
2016-10-28,196.65,199.34,195.95,196.84,222992,0
2016-10-31,197.86,199.69,196.81,199.23,342605,0
2016-11-01,199.69,200.75,198.01,199.55,526432,0
2016-11-02,199.56,200.56,198.21,200.35,426164,0
2016-11-03,201.16,203.75,200.5,201.42,426478,0
2016-11-04,201.37,202.81,200.69,201.12,284316,0
2016-11-07,201.94,203.18,201.79,202.73,242384,0
2016-11-08,202.08,204.37,201.49,203.55,311048,0
2016-11-09,203.49,204.12,201.76,203.5,269307,0
2016-11-10,204.58,205.53,203.24,205.1,411423,0
2016-11-11,205.19,207.1,204.24,207.07,307127,0
2016-11-14,208.51,210.26,207.12,207.6,341583,0
2016-11-15,209.68,210.09,206.54,207.6,246520,0
2016-11-16,207.62,209.02,206.26,208.58,317369,0
2016-11-17,208.59,210.32,207.67,208.37,351462,0
2016-11-18,208.44,208.96,206.98,207.02,269479,0
2016-11-21,207.25,210.15,205.64,206.43,274816,0
2016-11-22,206.85,207.49,203.82,204.1,506715,0
2016-11-23,204.18,206.57,204.18,205.25,231010,0
2016-11-25,205.1,205.96,204.17,204.74,139666,0
2016-11-28,204.64,206.9,203.46,205.49,317302,0
2016-11-29,205.62,209.04,205.16,208.69,351323,0
2016-11-30,208.76,209.07,206.74,207.35,428674,0
2016-12-01,207.89,209.43,207.31,207.41,233961,0
2016-12-02,208.41,208.67,206.29,206.76,238377,0
2016-12-05,207.47,207.65,204.77,206.38,462050,0
2016-12-06,205.95,207.94,204.9,207.63,419241,0
2016-12-07,206.57,208.48,206.31,208.46,322302,0
2016-12-08,209.48,210.14,207.38,210.05,511339,0
2016-12-09,209.83,211.62,208.9,211.11,271003,0
2016-12-12,210.47,214.15,210.41,214.05,362991,0
2016-12-13,214.92,215.29,213.19,213.53,393019,0
2016-12-14,213.79,216.17,212.28,213.36,415167,0
2016-12-15,212.98,214.24,210.06,210.2,567481,0
2016-12-16,210.75,212.73,209.49,211.04,1249939,0
2016-12-19,211.48,215.18,210.2,215.06,461490,0
2016-12-20,216.04,216.04,212.94,213.77,212505,0
2016-12-21,212.95,213.9,212.56,213.19,207081,0
2016-12-22,213.88,214.05,212.29,213.94,165744,0
2016-12-23,214.41,215.33,213.11,214.15,106242,0
2016-12-27,214.38,215.08,213.34,214.1,114634,0
2016-12-28,214.99,214.99,211.99,212.3,123998,0
2016-12-29,212.39,213.72,212.32,212.83,128754,0
2016-12-30,213.87,213.88,212.38,213.11,155099,0
2017-01-03,214.49,215.56,211.48,212.75,235293,0
2017-01-04,213.66,215.53,212.6,214.48,268215,0
2017-01-05,214.5,216.01,213.87,214.46,237842,0
2017-01-06,214.47,216,212.55,215.5,244960,0
2017-01-09,215.66,215.67,213.38,213.68,301197,0
2017-01-10,214.4,216.24,213.72,216.08,282176,0
2017-01-11,216.23,217.13,214.78,216.74,278457,0
2017-01-12,215.8,216.87,214.65,216.43,273041,0
2017-01-13,217.15,218.69,215.73,215.93,234543,0
2017-01-17,214.35,217.52,213.92,214.55,243378,0
2017-01-18,215.4,218.69,214.5,217.83,340450,0
2017-01-19,218.29,219.72,214.94,216.06,191446,0
2017-01-20,216.64,216.83,214.77,215.3,231473,0
2017-01-23,215.1,216.1,214.2,215.83,151196,0
2017-01-24,216.03,216.54,214.25,215.06,210586,0
2017-01-25,216.32,217.17,215.06,216.55,207834,0
2017-01-26,217.36,218.48,215.46,218.48,282518,0
2017-01-27,218.09,218.77,216.67,217.77,106703,0
2017-01-30,216.44,218.05,214.93,217.09,154172,0
2017-01-31,217.73,218.45,215.86,216.58,300066,0
2017-02-01,216.98,219.43,215.74,216.16,322055,0
2017-02-02,216.75,220.07,216.46,218.81,364645,0
2017-02-03,220.08,222.36,217.33,218.23,261415,0
2017-02-06,219.08,219.52,216.32,218.72,293354,0
2017-02-07,219.49,226.47,219.49,224.38,682489,0
2017-02-08,224.32,226.45,224.16,225.97,336185,0
2017-02-09,224.31,226.29,224.18,226.29,375898,0
2017-02-10,226.55,227.5,225.8,227.21,296951,0
2017-02-13,226.76,229.91,226.47,229.54,209584,0
2017-02-14,228.08,230.88,228.08,230.02,295295,0
2017-02-15,229.87,230.87,228.15,230.55,202763,0
2017-02-16,230.39,232.8,230.3,231.93,279296,0
2017-02-17,231.91,231.91,230.11,231.55,254675,0
2017-02-21,232,232.61,229.97,230.38,250818,0
2017-02-22,229.59,231.8,229.15,231.34,250181,0
2017-02-23,232.23,232.87,231.05,231.8,196408,0
2017-02-24,230.87,233.6,230.36,231.46,197093,0
2017-02-27,231.37,231.37,229.45,229.49,169276,0
2017-02-28,229.75,231.74,229.44,231.57,341612,0
2017-03-01,233.75,236.85,232.41,235.52,290744,0
2017-03-02,234.76,235.59,233.31,233.58,277842,0
2017-03-03,233.52,234.74,231.5,232.04,203277,0
2017-03-06,232.67,232.67,230.27,230.34,213778,0
2017-03-07,229.69,229.88,228.6,229.13,398382,0
2017-03-08,229.45,231.68,229.45,230.73,217455,0
2017-03-09,230.61,231.47,229.42,230.42,144310,0
2017-03-10,230.45,233.01,230.42,232.65,246439,0
2017-03-13,232.77,233.28,231.86,232.66,232582,0
2017-03-14,231.8,232.57,231.38,232.37,119989,0
2017-03-15,232.63,234.04,231.67,233.93,196240,0
2017-03-16,234.04,234.05,232.01,233.33,171296,0
2017-03-17,233.32,234.12,231.72,233.65,268351,0
2017-03-20,233.71,234.04,232.26,232.83,129406,0
2017-03-21,233.8,233.8,230.73,231.15,172171,0
2017-03-22,231.16,232.62,230.23,232.1,186712,0
2017-03-23,232.07,232.83,231.24,231.72,129891,0
2017-03-24,231.73,233.86,230.43,231.08,127378,0
2017-03-27,229.25,230.55,228.64,229.47,166701,0
2017-03-28,229.03,232.35,228.97,231.49,241659,0
2017-03-29,230.97,232.09,230.24,231.11,152080,0
2017-03-30,230.83,233.04,229.97,232.55,143697,0
2017-03-31,232.03,233.33,231.42,231.49,176349,0
2017-04-03,232.3,233.6,230.63,231.48,229126,0
2017-04-04,231.4,234.15,231.4,233.76,152141,0
2017-04-05,233.54,233.99,230.95,231.48,188768,0
2017-04-06,231.24,231.93,229.12,231.32,307215,0
2017-04-07,230.59,232.27,230.29,230.3,239301,0
2017-04-10,230.18,232.14,229.74,231.34,130109,0
2017-04-11,231.08,233.06,229.95,232.02,147331,0
2017-04-12,232.67,232.67,230.49,231.03,148892,0
2017-04-13,231.78,232.36,228.22,228.33,248127,0
2017-04-17,228.11,232.66,228.11,232.22,159655,0
2017-04-18,230.83,232.25,230.77,231.59,135686,0
2017-04-19,231.97,232.14,230.22,230.89,181564,0
2017-04-20,230.63,233.13,229.94,232.61,140953,0
2017-04-21,232.58,233.06,231.4,231.41,211515,0
2017-04-24,233.86,237.62,233.29,237,729384,0
2017-04-25,242.76,250.44,239.37,249.42,869481,0
2017-04-26,250.86,255.73,250.51,254.35,496284,0
2017-04-27,253.25,254.25,250.99,251.39,406495,0
2017-04-28,250.22,251.67,248.23,249.21,288476,0
2017-05-01,250.39,252.44,246.6,247.84,201986,0
2017-05-02,246.82,248.89,245.23,245.53,263618,0
2017-05-03,246.14,246.76,244.16,246.21,226733,0
2017-05-04,247.11,247.49,244.38,245.91,277845,0
2017-05-05,245.5,246.46,243.91,243.97,248440,0
2017-05-08,243.71,245.39,242.45,243.74,216589,0
2017-05-09,244.61,245.2,239.99,240.64,264675,0
2017-05-10,240.13,242.24,239.79,241.58,223233,0
2017-05-11,239.9,243.05,239.69,241.99,252559,0
2017-05-12,241.26,242.91,241.01,241.53,198501,0
2017-05-15,242.68,243.7,241.68,242.26,191700,0
2017-05-16,242.44,243.54,239.99,242.11,283124,0
2017-05-17,239.59,241.87,237.76,239.25,195041,0
2017-05-18,238.5,242.85,237.93,241.43,250794,0
2017-05-19,240.92,244.99,240.28,241.52,272383,0
2017-05-22,240.83,242.46,240.25,241.55,373363,0
2017-05-23,242.19,244.06,239.11,243.82,244169,0
2017-05-24,245.08,245.52,243.56,245.14,306655,0
2017-05-25,244.88,246.91,244.57,246.53,257185,0
2017-05-26,246.54,247.52,245.29,247.43,190906,0
2017-05-30,245.82,247.57,244.39,247.04,226772,0
2017-05-31,248.84,253.39,246.9,253.39,721869,0
2017-06-01,253.88,254.77,252.2,254.33,277205,0
2017-06-02,253.9,254.66,252.5,254.26,196425,0
2017-06-05,254.34,254.71,252.53,252.82,195398,0
2017-06-06,251.58,253.01,250.38,250.83,221422,0
2017-06-07,250.3,251.74,250.12,251.18,205713,0
2017-06-08,250.61,253.23,250,251.92,292078,0
2017-06-09,253.06,255.18,252.25,254.3,253948,0
2017-06-12,254.3,257.19,253.6,256.84,253390,0
2017-06-13,256.72,256.72,253.27,254,496968,0
2017-06-14,252.88,254.17,250.15,251.13,393305,0
2017-06-15,249.23,251.8,249.04,250.84,480323,0
2017-06-16,251.82,254.71,250.35,254.32,7616859,0
2017-06-19,255.89,258.65,255.64,256.05,481657,0
2017-06-20,255.48,256.62,252.28,253.6,319455,0
2017-06-21,253.59,255.77,252.77,255.31,371711,0
2017-06-22,255.22,256.92,254.09,255.47,370769,0
2017-06-23,255.95,255.95,252.11,252.72,472193,0
2017-06-26,253.62,255.03,252.41,252.89,298525,0
2017-06-27,253.02,253.29,250.91,252.16,357682,0
2017-06-28,253.23,254.74,252.41,253.81,534691,0
2017-06-29,254.94,254.98,252.55,253.9,347801,0
2017-06-30,253.79,254.44,251.14,253.33,429567,0
2017-07-03,254.33,267.05,253.67,262.64,526500,0
2017-07-05,263.49,264.38,261.07,261.45,525842,0
2017-07-06,261.2,261.83,259.62,260.03,440245,0
2017-07-07,261.48,262.76,259.75,261.91,279186,0
2017-07-10,261.21,265.72,260.91,264.27,480092,0
2017-07-11,264.96,264.96,258.89,260.94,525709,0
2017-07-12,260.7,263.3,260.12,261.42,312264,0
2017-07-13,262.32,262.99,260.6,262.52,322131,0
2017-07-14,261.97,262.64,260.62,262.44,289271,0
2017-07-17,261.3,264.16,259.87,263.55,274454,0
2017-07-18,262.05,267.08,261.38,266.01,485966,0
2017-07-19,266.87,269.47,266.01,267.71,492290,0
2017-07-20,267.4,268.48,266.39,267.78,396506,0
2017-07-21,267.24,269.03,266.66,268.78,349591,0
2017-07-24,269.4,272.19,267.95,269.78,454643,0
2017-07-25,271.4,275.8,261.97,265.41,666260,0
2017-07-26,265.5,265.5,258.55,258.73,523973,0
2017-07-27,258.28,258.57,255.81,258.25,389146,0
2017-07-28,258.25,259.26,256.89,258.57,314746,0
2017-07-31,258.78,261.95,258.78,261.09,309374,0
2017-08-01,262.92,264.27,260.68,262.68,395694,0
2017-08-02,262.54,265.55,261.74,264.03,278836,0
2017-08-03,263.69,265.54,263.16,264.74,214545,0
2017-08-04,265.88,266.11,262.75,264.35,212752,0
2017-08-07,264.43,264.95,262.91,264.28,236235,0
2017-08-08,264.02,264.93,263.49,264.87,291062,0
2017-08-09,263.96,267.5,263.56,267.39,250926,0
2017-08-10,267.19,268.36,266.53,267.97,332605,0
2017-08-11,268.17,268.33,263.55,263.76,219665,0
2017-08-14,264.97,267.63,264.74,267.61,232017,0
2017-08-15,268.27,269.59,265.07,266.09,259843,0
2017-08-16,267.19,268.31,264.68,265.59,229278,0
2017-08-17,265.39,265.92,260.87,261.2,295142,0
2017-08-18,260.43,261.96,260.04,261.72,654583,0
2017-08-21,261.84,262.01,260.24,261.17,198613,0
2017-08-22,261.35,262.37,260.92,262.37,253962,0
2017-08-23,262.27,264.41,261.29,261.49,195726,0
2017-08-24,261.48,261.8,255.4,256.33,371426,0
2017-08-25,256.23,259.29,255.96,258.95,303488,0
2017-08-28,257.58,257.6,250.51,251.64,585510,0
2017-08-29,250.59,252.18,249.51,251.24,493560,0
2017-08-30,250.66,252.65,249.69,250.5,407493,0
2017-08-31,250.49,251.75,248.95,251.23,531645,0
2017-09-01,251.36,252.94,247.765,248.38,540664,0
2017-09-05,246.13,246.13,230.06,231.19,1013735,0
2017-09-06,231.07,233.85,227.19,227.38,1195943,0
2017-09-07,227.3,227.31,210.2,211.94,1196393,0
2017-09-08,211.9,226.67,209.22,222.48,1565280,0
2017-09-11,242.17,245.21,230.74,231.96,1421876,0
2017-09-12,231.95,234.96,229.19,233.25,653252,0
2017-09-13,231.96,234.12,229.533,233.32,480496,0
2017-09-14,233.33,233.33,227.02,229.29,558268,0
2017-09-15,229.6,231.85,228.56,231.66,540088,0
2017-09-18,232,232.83,226.18,226.67,483580,0
2017-09-19,226.39,229.05,225.23,225.88,599726,0
2017-09-20,225.79,226.13,221.59,224.82,648414,0
2017-09-21,225.25,228.65,225.01,227.3,426961,0
2017-09-22,226.31,227.345,224.2,226.26,342167,0
2017-09-25,225.4,227.55,223.55,223.94,536956,0
2017-09-26,222.23,222.99,217.05,220.27,888657,0
2017-09-27,222.95,223.285,220.97,221.08,736006,0
2017-09-28,220.98,224.47,219.775,222.88,591891,0
2017-09-29,223.57,229.45,222.69,228.39,663780,0
2017-10-02,227.2,230.46,224.51,229.28,560033,0
2017-10-03,228.55,230.045,227.44,229.32,412343,0
2017-10-04,229.5,230.15,227.55,227.7,389837,0
2017-10-05,226.58,228.42,226.01,226.75,450318,0
2017-10-06,227.28,228.14,224.67,225.01,312060,0
2017-10-09,224.24,227.46,224.24,226.02,343745,0
2017-10-10,226,227.33,224.71,224.77,380292,0
2017-10-11,224.53,224.78,221.02,222.51,563982,0
2017-10-12,223.09,227.66,223.09,226.81,581654,0
2017-10-13,228,244.59,228,240.51,934028,0
2017-10-16,239.96,241.14,237.785,238.12,562413,0
2017-10-17,239.19,239.19,235.161,236.4,439778,0
2017-10-18,237.1,237.48,234.11,235,323872,0
2017-10-19,234.58,237.46,234.205,237.25,237937,0
2017-10-20,239.52,239.54,235.735,236.67,402268,0
2017-10-23,236.98,236.98,234.705,235.85,294192,0
2017-10-24,235.53,238.01,233.36,234.28,490676,0
2017-10-25,233.57,238.061,231.76,232.94,537030,0
2017-10-26,234,236.14,231.895,234.95,371487,0
2017-10-27,234.59,239.19,232.145,236.95,534319,0
2017-10-30,236.94,240.735,235.869,239.12,645823,0
2017-10-31,240.665,244.17,236.28,237.45,817826,0
2017-11-01,238.57,239.13,234.79,234.79,728677,0
2017-11-02,234.79,237.25,226.775,227.44,692898,0
2017-11-03,227.44,228.865,224.04,227.84,500660,0
2017-11-06,227.6,230.74,227.6,228.46,310569,0
2017-11-07,229,231.68,226.61,227.03,489816,0
2017-11-08,226.12,229.07,225.13,228.36,580861,0
2017-11-09,228.25,232.37,226.715,230.79,561575,0
2017-11-10,230.55,232.78,228.02,231.14,329198,0
