Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,23.146,23.652,23.045,23.652,28266,0
2005-02-28,23.671,23.765,23.439,23.624,38614,0
2005-03-01,23.84,24.046,23.652,23.813,61229,0
2005-03-02,23.718,23.905,23.577,23.737,42026,0
2005-03-03,23.804,24.723,23.765,24.515,103682,0
2005-03-04,24.469,25.05,24.469,24.769,47896,0
2005-03-07,24.815,24.862,24.703,24.713,23574,0
2005-03-08,24.561,24.674,24.441,24.469,117015,0
2005-03-09,24.421,24.552,24.046,24.253,56746,0
2005-03-10,24.262,24.355,23.596,23.671,49068,0
2005-03-11,23.624,23.823,23.577,23.671,61229,0
2005-03-14,23.503,23.671,23.503,23.54,22829,0
2005-03-15,23.624,23.671,23.296,23.484,37016,0
2005-03-16,23.439,23.557,23.353,23.448,37973,0
2005-03-17,23.439,23.439,23.326,23.39,20800,0
2005-03-18,23.439,23.532,22.752,23.248,146351,0
2005-03-21,23.248,23.439,23.13,23.183,35627,0
2005-03-22,23.063,23.073,22.415,22.415,88857,0
2005-03-23,22.415,22.415,20.569,20.607,213230,0
2005-03-24,20.858,21.608,20.858,21.395,179203,0
2005-03-28,21.451,21.57,20.682,20.906,54190,0
2005-03-29,20.764,21.083,20.54,20.682,54615,0
2005-03-30,20.692,21.234,20.653,21.206,47574,0
2005-03-31,21.206,21.206,20.719,20.926,55681,0
2005-04-01,21.047,21.093,20.392,20.4,66668,0
2005-04-04,20.52,20.559,19.967,20.11,53547,0
2005-04-05,20.11,20.42,20.005,20.324,78189,0
2005-04-06,20.392,20.483,19.967,20.202,97071,0
2005-04-07,20.128,20.392,20.005,20.315,52054,0
2005-04-08,20.165,20.239,19.976,20.035,52269,0
2005-04-11,20.157,20.607,20.11,20.248,124485,0
2005-04-12,20.296,21.375,20.202,21.375,91094,0
2005-04-13,21.309,21.703,21.253,21.628,294513,0
2005-04-14,21.561,21.647,21.225,21.347,92375,0
2005-04-15,21.347,21.46,20.954,21.01,74026,0
2005-04-18,21.055,21.187,20.633,21.187,52269,0
2005-04-19,21.187,21.187,20.702,20.963,57282,0
2005-04-20,21.177,21.451,21.047,21.375,91202,0
2005-04-21,21.281,22.65,21.112,22.378,165228,0
2005-04-22,22.406,22.743,22.031,22.743,102933,0
2005-04-25,22.791,23.286,22.406,22.743,95684,0
2005-04-26,22.743,23.063,22.359,22.565,95893,0
2005-04-27,22.546,22.603,22.295,22.396,88002,0
2005-04-28,22.406,22.433,21.796,21.796,79149,0
2005-04-29,21.889,22.004,21.441,21.805,79789,0
2005-05-02,21.731,21.787,21.468,21.751,76375,0
2005-05-03,21.796,22.171,21.468,21.814,129602,0
2005-05-04,21.751,22.499,21.751,22.499,41709,0
2005-05-05,22.499,22.499,22.023,22.133,48106,0
2005-05-06,22.218,22.312,21.805,22.227,34562,0
2005-05-09,22.014,22.267,21.966,22.267,40321,0
2005-05-10,22.171,22.171,21.533,21.675,53013,0
2005-05-11,21.684,21.751,21.347,21.57,33388,0
2005-05-12,21.657,21.667,21.139,21.29,39359,0
2005-05-13,21.366,21.404,20.653,20.682,45441,0
2005-05-16,20.625,21.244,20.53,21.244,76375,0
2005-05-17,21.244,21.552,21.047,21.327,27308,0
2005-05-18,21.468,22.162,21.468,22.014,49601,0
2005-05-19,22.023,22.123,21.862,22.068,31041,0
2005-05-20,22.123,22.452,21.796,22.452,33496,0
2005-05-23,22.452,22.911,22.162,22.892,69548,0
2005-05-24,22.8,22.8,22.415,22.546,45867,0
2005-05-25,22.499,22.499,21.937,22.105,60053,0
2005-05-26,22.218,22.64,22.218,22.575,29334,0
2005-05-27,22.688,22.726,22.35,22.452,29014,0
2005-05-31,22.49,22.669,22.276,22.452,51199,0
2005-06-01,22.461,22.752,22.267,22.584,39467,0
2005-06-02,22.499,22.584,22.199,22.247,26026,0
2005-06-03,22.199,22.669,22.199,22.227,20268,0
2005-06-06,22.286,22.546,22.143,22.499,26026,0
2005-06-07,22.546,22.827,22.518,22.546,31041,0
2005-06-08,22.593,22.698,22.312,22.312,17175,0
2005-06-09,22.237,22.528,21.937,22.303,31253,0
2005-06-10,22.303,22.509,22.162,22.47,15892,0
2005-06-13,22.415,22.921,22.415,22.902,24212,0
2005-06-14,22.854,23.063,22.791,23.045,24535,0
2005-06-15,23.054,23.054,22.8,22.81,32855,0
2005-06-16,22.81,23.577,22.81,23.439,56961,0
2005-06-17,23.577,23.577,22.969,22.969,86828,0
2005-06-20,22.969,23.101,22.827,22.873,75732,0
2005-06-21,22.854,23.166,22.772,23.091,64425,0
2005-06-22,23.063,23.513,23.035,23.513,40535,0
2005-06-23,23.484,23.567,23.296,23.567,60377,0
2005-06-24,23.567,23.652,23.439,23.624,170136,0
2005-06-27,23.604,23.681,23.439,23.522,163631,0
2005-06-28,23.586,24.123,23.577,24.017,52802,0
2005-06-29,23.999,24.291,23.999,24.141,309979,0
2005-06-30,24.205,24.365,24.141,24.185,132803,0
2005-07-01,24.195,24.281,23.953,24.168,40321,0
2005-07-05,24.168,25.125,24.132,25.031,62828,0
2005-07-06,24.982,25.218,24.703,24.935,51093,0
2005-07-07,24.797,25.405,24.664,25.209,53974,0
2005-07-08,25.256,25.538,25.125,25.33,51199,0
2005-07-11,25.368,26.296,25.256,25.311,79681,0
2005-07-12,25.264,25.556,25.08,25.08,55145,0
2005-07-13,25.098,25.339,24.617,24.75,72112,0
2005-07-14,24.535,24.703,23.859,24.215,85228,0
2005-07-15,24.195,24.469,23.859,24.375,45654,0
2005-07-18,24.328,24.346,23.813,23.823,30612,0
2005-07-19,23.823,24.525,23.823,24.056,53974,0
2005-07-20,23.999,24.123,23.747,23.98,73281,0
2005-07-21,23.989,24.066,22.762,22.969,103894,0
2005-07-22,23.054,23.532,23.054,23.532,90883,0
2005-07-25,23.54,23.662,23.11,23.306,86932,0
2005-07-26,23.296,23.84,23.174,23.624,73602,0
2005-07-27,23.662,24.375,23.577,24.253,64425,0
2005-07-28,24.328,25.311,24.319,25.021,99199,0
2005-07-29,24.972,24.972,24.402,24.561,81600,0
2005-08-01,24.617,25.415,24.617,24.982,51520,0
2005-08-02,25.041,25.51,24.853,25.462,32640,0
2005-08-03,25.405,25.405,24.45,24.57,30936,0
2005-08-04,24.515,24.552,24.141,24.281,40961,0
2005-08-05,24.262,24.272,23.999,24.075,27949,0
2005-08-08,24.141,24.346,24.075,24.309,23787,0
2005-08-09,24.309,24.469,24.084,24.355,53336,0
2005-08-10,24.291,24.954,24.291,24.561,37227,0
2005-08-11,24.57,25.125,24.552,25.05,33814,0
2005-08-12,25.08,25.08,24.319,24.75,53867,0
2005-08-15,24.872,25.377,24.656,25.089,34562,0
2005-08-16,24.918,25.116,24.487,24.487,48642,0
2005-08-17,24.497,24.844,24.421,24.703,42455,0
2005-08-18,24.694,25.282,24.637,25.116,65175,0
2005-08-19,25.125,25.209,24.899,25.001,31785,0
2005-08-22,25.08,25.77,24.891,25.716,65923,0
2005-08-23,25.707,25.707,25.405,25.639,52372,0
2005-08-24,25.639,25.868,25.08,25.162,58239,0
2005-08-25,25.162,25.368,24.935,25.33,24319,0
2005-08-26,25.311,25.349,24.806,24.954,34988,0
2005-08-29,24.944,25.302,24.703,25.302,26026,0
2005-08-30,25.302,25.491,25.098,25.491,40535,0
2005-08-31,25.723,26.954,25.595,26.954,89708,0
2005-09-01,26.861,26.934,26.548,26.625,124591,0
2005-09-02,26.531,26.765,26.268,26.457,33279,0
2005-09-06,26.596,27.608,26.586,27.535,91306,0
2005-09-07,27.535,27.851,27.308,27.851,34668,0
2005-09-08,27.842,27.842,27.59,27.787,40535,0
2005-09-09,27.787,28.208,27.703,28.208,65068,0
2005-09-12,28.125,28.584,28.003,28.06,54935,0
2005-09-13,27.964,27.964,27.317,27.459,37016,0
2005-09-14,27.507,27.507,26.934,27.121,66242,0
2005-09-15,27.131,27.236,26.708,26.915,39359,0
2005-09-16,27.102,27.646,26.915,27.018,281178,0
2005-09-19,27.092,27.206,26.625,26.765,45441,0
2005-09-20,26.822,27.264,26.296,26.438,52694,0
2005-09-21,26.343,26.897,26.07,26.409,61546,0
2005-09-22,26.343,26.448,26.015,26.025,80855,0
2005-09-23,25.968,26.296,25.848,26.137,45118,0
2005-09-26,26.23,26.605,26.015,26.531,48532,0
2005-09-27,26.625,26.879,26.325,26.765,80855,0
2005-09-28,26.773,26.954,26.277,26.428,24854,0
2005-09-29,26.531,27.196,26.389,27.196,25495,0
2005-09-30,27.292,27.535,27.044,27.525,32640,0
2005-10-03,27.554,27.712,27.498,27.656,36161,0
2005-10-04,27.646,27.656,27.092,27.188,49387,0
2005-10-05,27.044,27.206,26.185,26.185,51948,0
2005-10-06,26.09,26.548,25.858,26.23,46724,0
2005-10-07,26.296,27.298,26.287,27.151,25813,0
2005-10-10,27.236,27.373,26.708,26.728,15998,0
2005-10-11,26.765,26.812,26.389,26.399,23040,0
2005-10-12,26.343,26.389,25.595,25.858,43306,0
2005-10-13,25.799,26.475,25.731,26.195,57067,0
2005-10-14,26.343,26.596,26.118,26.596,43097,0
2005-10-17,26.596,26.596,26.034,26.37,39149,0
2005-10-18,26.954,28.312,26.954,28.125,132803,0
2005-10-19,28.08,28.715,27.9,28.454,194351,0
2005-10-20,28.125,28.125,27.226,27.469,79576,0
2005-10-21,27.478,28.332,27.478,28.332,82878,0
2005-10-24,28.547,29.577,28.499,29.373,96323,0
2005-10-25,29.436,29.792,29.024,29.746,86615,0
2005-10-26,29.746,29.991,28.705,28.744,55897,0
2005-10-27,28.648,28.976,28.49,28.519,41813,0
2005-10-28,28.658,28.781,28.226,28.332,59947,0
2005-10-31,28.445,30.6,28.445,30.533,171950,0
2005-11-01,30.42,30.42,29.212,29.307,69013,0
2005-11-02,29.4,29.934,29.212,29.915,79471,0
2005-11-03,30,30.994,30,30.572,76161,0
2005-11-04,30.411,30.458,29.83,30.244,31895,0
2005-11-07,30.411,31.086,30.357,31.086,40215,0
2005-11-08,30.938,31.114,30.448,31.114,32957,0
2005-11-09,31.114,31.284,30.767,30.918,74026,0
2005-11-10,30.777,31.219,30.29,31.049,101655,0
2005-11-11,30.957,32.288,30.957,31.723,66242,0
2005-11-14,31.64,31.687,31.255,31.546,66882,0
2005-11-15,31.713,32.155,31.687,31.827,105281,0
2005-11-16,31.876,31.987,31.594,31.903,50455,0
2005-11-17,31.885,32.014,31.789,31.807,67201,0
2005-11-18,31.968,32.014,31.696,31.856,112214,0
2005-11-21,31.78,32.625,31.658,32.391,95893,0
2005-11-22,32.53,33.049,32.53,33,105390,0
2005-11-23,33,33,32.435,32.53,88960,0
2005-11-25,32.53,32.913,32.399,32.766,21762,0
2005-11-28,32.81,32.81,31.359,31.359,61441,0
2005-11-29,31.453,32.05,30.749,31.255,158614,0
2005-11-30,31.313,31.78,31.04,31.284,175898,0
2005-12-01,31.377,31.584,31.161,31.313,172484,0
2005-12-02,31.124,31.48,30.938,31.396,122776,0
2005-12-05,31.415,31.668,31.124,31.556,55681,0
2005-12-06,31.723,32.692,31.622,32.53,79149,0
2005-12-07,32.53,32.53,31.566,31.789,38509,0
2005-12-08,31.923,32.663,31.752,32.184,41602,0
2005-12-09,32.184,32.588,31.876,32.108,96750,0
2005-12-12,32.155,32.242,31.742,31.789,43413,0
2005-12-13,31.923,32.766,31.923,32.52,50773,0
2005-12-14,32.426,32.81,32.426,32.81,39149,0
2005-12-15,32.81,33,32.251,32.353,101548,0
2005-12-16,32.353,32.578,31.78,31.78,160856,0
2005-12-19,31.789,32.482,31.313,32.362,113711,0
2005-12-20,32.343,32.857,31.997,32.372,81817,0
2005-12-21,32.435,32.791,32.315,32.791,56108,0
2005-12-22,32.857,33,32.729,32.748,41281,0
2005-12-23,32.748,32.818,32.644,32.776,21226,0
2005-12-27,32.776,32.81,31.968,32.117,42879,0
2005-12-28,32.06,32.673,31.933,32.559,89284,0
2005-12-29,32.53,32.55,31.031,31.031,60053,0
2005-12-30,31.023,31.668,30.721,31.368,59839,0
2006-01-03,31.499,32.078,30.795,31.952,169818,0
2006-01-04,31.876,32.108,31.64,31.847,72320,0
2006-01-05,31.732,32.569,31.556,32.288,82027,0
2006-01-06,32.203,33.049,32.043,32.952,98774,0
2006-01-09,32.81,35.147,32.81,34.715,160216,0
2006-01-10,34.641,35.156,34.314,34.424,117229,0
2006-01-11,34.433,34.498,33.561,33.702,105176,0
2006-01-12,33.846,34.387,33.817,34.332,100056,0
2006-01-13,34.332,34.706,34.274,34.612,45336,0
2006-01-17,34.612,34.874,34.387,34.536,79254,0
2006-01-18,34.498,34.883,34.314,34.679,42348,0
2006-01-19,34.679,34.754,34.405,34.651,55466,0
2006-01-20,34.825,34.825,34.405,34.555,63254,0
2006-01-23,34.592,34.688,34.508,34.641,88429,0
2006-01-24,34.671,36.28,34.631,35.531,112748,0
2006-01-25,35.439,36.13,35.429,36.13,109653,0
2006-01-26,36.14,36.14,35.55,35.727,84269,0
2006-01-27,35.727,36.543,35.718,36.159,64535,0
2006-01-30,36.28,37.311,36.235,37.311,89919,0
2006-01-31,37.301,37.818,37.041,37.547,128218,0
2006-02-01,37.537,37.537,37.058,37.125,94827,0
2006-02-02,37.181,37.274,36.091,36.599,84586,0
2006-02-03,36.599,36.749,36.091,36.244,68376,0
2006-02-06,36.467,36.562,36.082,36.562,76054,0
2006-02-07,36.572,36.945,36.383,36.393,68908,0
2006-02-08,36.487,37.181,36.091,36.759,105281,0
2006-02-09,36.749,37.191,36.091,36.439,69548,0
2006-02-10,36.439,37.181,35.934,37.031,62613,0
2006-02-13,37.031,37.031,35.831,36.091,76266,0
2006-02-14,36.091,36.562,35.483,36.073,95893,0
2006-02-15,35.699,35.709,32.876,32.905,246404,0
2006-02-16,33.14,33.909,33.14,33.644,140484,0
2006-02-17,33.74,34.03,33.441,33.89,178990,0
2006-02-21,33.798,34.171,33.73,34.161,461450,0
2006-02-22,34.36,35.391,34.352,34.706,134294,0
2006-02-23,34.592,34.688,34.154,34.332,166722,0
2006-02-24,34.266,34.498,34.154,34.198,75948,0
2006-02-27,34.078,35.156,33.919,34.068,234884,0
2006-02-28,34.217,34.781,34.03,34.097,130349,0
2006-03-01,34.266,34.958,34.266,34.688,175364,0
2006-03-02,34.592,34.968,34.217,34.424,117335,0
2006-03-03,34.236,35.11,34.078,34.845,124485,0
2006-03-06,33.955,35.137,33.955,34.911,90987,0
2006-03-07,34.921,34.921,34.227,34.546,80747,0
2006-03-08,34.433,34.433,33.712,33.863,174937,0
2006-03-09,33.853,34.679,33.788,34.342,92161,0
2006-03-10,34.314,35.313,34.03,35.204,62613,0
2006-03-13,35.276,35.439,34.405,34.735,134723,0
2006-03-14,34.735,35.992,34.378,35.624,95893,0
2006-03-15,35.718,36.945,35.718,36.721,98456,0
2006-03-16,36.907,36.945,36.064,36.196,88960,0
2006-03-17,36.374,37.077,36.328,36.955,188802,0
2006-03-20,36.917,37.2,36.572,36.655,62723,0
2006-03-21,36.562,36.862,35.897,36.101,68159,0
2006-03-22,36.036,37.106,35.925,36.993,59308,0
2006-03-23,36.993,37.031,36.636,36.983,68054,0
2006-03-24,36.907,37.172,36.834,37.003,73706,0
2006-03-27,37.115,37.733,37.011,37.565,181764,0
2006-03-28,37.5,37.723,36.825,36.825,102296,0
2006-03-29,36.788,37.874,36.779,37.874,122244,0
2006-03-30,37.92,39.206,37.92,39.14,262722,0
2006-03-31,39.14,39.439,38.66,39.412,139632,0
2006-04-03,39.412,39.467,38.914,39.092,180697,0
2006-04-04,39.14,39.748,38.814,39.374,128426,0
2006-04-05,39.514,39.843,39.475,39.739,147948,0
2006-04-06,39.73,39.748,39.177,39.374,98456,0
2006-04-07,39.467,39.609,38.67,38.905,90348,0
2006-04-10,38.914,39.421,38.466,38.466,134402,0
2006-04-11,38.485,38.85,37.425,37.827,87573,0
2006-04-12,37.837,39.29,37.781,39.197,133975,0
2006-04-13,39.197,40.311,38.767,40.311,107523,0
2006-04-17,40.311,40.498,39.711,40.04,88535,0
2006-04-18,40.226,41.136,40.124,40.779,130456,0
2006-04-19,42.186,47.063,42.186,46.648,555211,0
2006-04-20,46.498,46.498,45.018,45.337,225711,0
2006-04-21,45.937,48.972,45.468,48.749,495797,0
2006-04-24,48.749,51.111,48.28,49.779,317659,0
2006-04-25,49.932,51.728,49.414,50.783,433397,0
2006-04-26,49.922,52.257,49.922,51.468,398194,0
2006-04-27,51.563,51.748,50.644,50.793,195844,0
2006-04-28,50.607,50.653,49.695,50.389,280218,0
2006-05-01,50.578,52.122,50.578,51.673,259951,0
2006-05-02,51.843,52.103,51.14,52.049,181549,0
2006-05-03,52.171,54.376,52.171,53.063,440646,0
2006-05-04,53.073,54.222,52.367,53.37,189659,0
2006-05-05,53.485,53.905,53.11,53.165,221228,0
2006-05-08,52.593,53.39,52.593,52.828,261126,0
2006-05-09,52.891,53.669,52.583,52.716,296751,0
2006-05-10,51.937,52.965,51.911,52.687,296646,0
2006-05-11,52.781,53.063,50.597,50.707,245657,0
2006-05-12,50.672,50.707,48.497,49.067,353396,0
2006-05-15,49.124,49.265,47.25,47.951,171523,0
2006-05-16,47.904,49.499,47.438,48.806,363739,0
2006-05-17,48.712,48.797,47.135,47.532,205127,0
2006-05-18,47.604,49.329,47.296,47.483,241177,0
2006-05-19,47.493,47.858,46.454,47.389,346885,0
2006-05-22,47.341,47.438,43.697,45.412,440542,0
2006-05-23,45.468,46.836,45.27,45.458,432009,0
2006-05-24,45.375,46.144,44.08,45.711,263152,0
2006-05-25,45.984,46.358,45.421,46.077,141226,0
2006-05-26,46.311,46.311,45.188,45.656,124267,0
2006-05-30,46.077,46.397,44.868,44.905,189231,0
2006-05-31,44.905,45.561,44.241,44.905,220805,0
2006-06-01,44.896,46.677,44.512,46.61,229124,0
2006-06-02,46.498,47.802,46.498,47.532,234884,0
2006-06-05,47.567,47.613,44.578,44.727,175898,0
2006-06-06,44.877,44.953,42.224,42.75,380380,0
2006-06-07,42.75,42.861,41.324,41.662,199150,0
2006-06-08,41.521,42.037,38.989,41.982,503158,0
2006-06-09,42.138,42.75,41.793,42.186,233284,0
2006-06-12,42.282,42.364,39.3,39.421,269981,0
2006-06-13,39.356,40.406,38.323,38.531,197551,0
2006-06-14,38.438,39.685,38.4,39.599,147948,0
2006-06-15,40.406,41.905,40.379,41.588,226565,0
2006-06-16,41.597,41.67,39.937,41.156,392115,0
2006-06-19,41.146,41.435,38.512,39.102,192855,0
2006-06-20,39.216,40.219,39.14,39.262,157016,0
2006-06-21,39.609,42.046,39.563,41.607,166833,0
2006-06-22,41.531,41.531,40.406,41.116,157227,0
2006-06-23,41.107,42.018,40.779,41.38,92589,0
2006-06-26,41.616,41.802,41.165,41.578,102296,0
2006-06-27,41.662,42.447,41.06,41.126,138882,0
2006-06-28,40.903,41.175,39.243,40.508,246191,0
2006-06-29,40.649,42.993,40.649,42.44,204377,0
2006-06-30,42.674,44.015,41.999,43.583,286726,0
2006-07-03,43.443,44.578,43.274,44.157,82454,0
2006-07-05,44.157,44.157,42.88,43.762,204698,0
2006-07-06,44.343,44.624,43.396,43.968,176427,0
2006-07-07,43.958,44.193,43.311,43.5,167896,0
2006-07-10,43.705,44.832,43.64,44.717,234991,0
2006-07-11,44.727,45.731,44.06,45.6,207041,0
2006-07-12,45.6,45.6,44.578,44.652,215147,0
2006-07-13,44.531,44.531,43.227,43.405,170562,0
2006-07-14,43.36,43.369,41.737,42.682,195844,0
2006-07-17,42.805,42.844,41.156,41.25,268164,0
2006-07-18,41.344,41.455,39.804,40.452,500918,0
2006-07-19,42.656,47.672,41.802,47.483,740173,0
2006-07-20,47.812,48.513,46.199,46.209,655692,0
2006-07-21,46.218,46.264,44.39,44.512,355527,0
2006-07-24,44.727,45.637,44.672,45.541,291741,0
2006-07-25,45.61,46.397,45.102,46.077,228056,0
2006-07-26,46.086,46.349,44.249,45.844,222618,0
2006-07-27,46.002,46.687,45.375,45.711,218780,0
2006-07-28,45.937,46.985,45.937,46.985,271258,0
2006-07-31,46.753,47.7,46.546,47.672,327155,0
2006-08-01,47.623,47.802,46.976,47.456,202988,0
2006-08-02,48.048,49.311,48.048,48.664,247040,0
2006-08-03,48.674,50.317,48.183,49.48,231260,0
2006-08-04,49.826,50.53,47.84,48.768,152433,0
2006-08-07,48.768,49.518,48.328,48.598,82669,0
2006-08-08,48.749,48.749,46.491,46.715,156803,0
2006-08-09,47.015,47.341,45.449,45.541,199257,0
2006-08-10,45.375,46.454,44.998,46.416,370568,0
2006-08-11,46.274,46.274,44.774,45.102,178031,0
2006-08-14,45.327,45.853,44.868,45.14,109547,0
2006-08-15,45.515,47.933,45.412,47.766,203417,0
2006-08-16,48.28,49.124,47.793,48.815,97921,0
2006-08-17,48.815,49.405,48.55,48.777,75732,0
2006-08-18,49.011,49.499,47.999,49.265,110935,0
2006-08-21,49.077,49.087,47.399,47.623,87896,0
2006-08-22,47.719,49.405,47.719,49.077,160004,0
2006-08-23,49.238,49.509,46.826,46.92,128642,0
2006-08-24,47.063,47.802,46.592,47.539,94722,0
2006-08-25,47.448,47.924,46.62,47.015,65923,0
2006-08-28,47.203,48.422,47.203,48.28,62402,0
2006-08-29,48.45,48.469,46.319,47.512,137817,0
2006-08-30,47.719,48.261,47.399,47.858,64641,0
2006-08-31,48.048,49.208,47.97,48.898,121283,0
2006-09-01,49.134,50.953,48.608,50.154,157869,0
2006-09-05,51.654,55.03,51.563,54.222,320967,0
2006-09-06,54.214,54.214,52.33,52.443,202988,0
2006-09-07,52.219,52.265,49.499,49.641,254620,0
2006-09-08,49.651,50.221,48.907,49.311,188697,0
2006-09-11,49.395,49.45,47.333,48.703,153281,0
2006-09-12,48.712,50.052,48.608,50.052,190616,0
2006-09-13,50.043,51.891,49.903,51.382,125016,0
2006-09-14,51.382,51.824,50.269,50.587,113074,0
2006-09-15,50.963,51.92,50.417,51.244,166722,0
2006-09-18,51.121,51.121,49.961,50.259,128859,0
2006-09-19,50.38,50.408,48.193,49.218,142084,0
2006-09-20,49.386,50.735,49.218,50.698,140378,0
2006-09-21,50.755,51.335,49.779,50.501,181231,0
2006-09-22,50.417,50.464,48.469,49.228,152961,0
2006-09-25,49.386,50.352,48.166,50.164,134831,0
2006-09-26,50.327,51.555,50.298,51.545,116588,0
2006-09-27,51.373,51.373,50.193,51.111,151574,0
2006-09-28,51.345,51.92,49.359,49.722,347954,0
2006-09-29,49.751,50.221,48.981,48.981,144317,0
2006-10-02,48.935,49.32,47.341,47.96,171202,0
2006-10-03,47.97,48.45,47.144,47.783,119258,0
2006-10-04,47.643,48.469,47.213,48.261,149977,0
2006-10-05,48.422,49.932,48.422,49.751,156803,0
2006-10-06,49.613,50.154,48.797,49.722,90456,0
2006-10-09,49.594,51.101,49.414,50.735,83415,0
2006-10-10,50.878,51.795,50.417,51.496,95893,0
2006-10-11,51.354,52.248,51.018,51.673,104961,0
2006-10-12,51.843,53.716,51.654,53.475,119574,0
2006-10-13,53.485,54.739,53.11,54.149,125656,0
2006-10-16,54.159,56.154,53.951,56.154,152215,0
2006-10-17,56.154,56.154,54.121,55.313,246935,0
2006-10-18,56.2,57.074,52.546,53.531,472219,0
2006-10-19,53.249,53.485,52.443,53.249,256221,0
2006-10-20,53.249,53.249,51.833,52.113,127574,0
2006-10-23,52.021,53.437,51.609,52.965,134723,0
2006-10-24,52.856,53.812,52.546,53.22,91524,0
2006-10-25,53.576,53.888,52.33,53.286,107308,0
2006-10-26,53.568,54.13,52.555,54.036,131417,0
2006-10-27,53.905,54.196,52.471,52.555,59630,0
2006-10-30,52.357,53.202,51.843,52.92,102933,0
2006-10-31,52.928,53.22,51.654,52.31,76054,0
2006-11-01,52.499,52.985,51.373,51.591,108698,0
2006-11-02,51.373,51.392,50.389,50.597,107415,0
2006-11-03,50.83,51.373,50.125,51.091,90667,0
2006-11-06,51.282,53.063,51.282,52.875,121391,0
2006-11-07,52.875,53.841,52.248,52.546,132056,0
2006-11-08,52.367,53.322,51.795,53.322,139204,0
2006-11-09,53.137,53.37,51.496,52.03,153922,0
2006-11-10,52.122,53.034,51.582,52.985,112108,0
2006-11-13,52.985,53.793,52.565,53.446,137710,0
2006-11-14,53.632,53.913,52.628,53.913,125439,0
2006-11-15,53.913,53.989,52.791,53.165,191895,0
2006-11-16,53.024,53.044,51.682,52.574,148802,0
2006-11-17,52.528,53.014,52.132,52.499,136215,0
2006-11-20,52.593,54.569,52.593,54.289,161710,0
2006-11-21,54.279,54.637,53.605,54.531,87682,0
2006-11-22,54.54,54.646,53.531,53.971,91094,0
2006-11-24,53.86,55.526,53.726,55.452,90560,0
2006-11-27,55.265,55.265,54.376,54.927,313070,0
2006-11-28,54.787,54.937,53.905,54.655,176965,0
2006-11-29,55.076,56.906,55.076,56.372,156056,0
2006-11-30,56.249,56.465,55.255,55.546,172590,0
2006-12-01,55.546,55.688,53.923,55.198,149122,0
2006-12-04,55.357,57.364,55.303,56.671,102082,0
2006-12-05,56.831,56.831,56.016,56.209,82027,0
2006-12-06,56.117,57.13,55.057,56.39,181017,0
2006-12-07,56.559,57.028,55.499,55.872,90242,0
2006-12-08,55.843,56.859,54.927,56.661,119043,0
2006-12-11,56.661,56.755,54.739,54.909,104321,0
2006-12-12,54.842,54.985,53.428,53.765,108375,0
2006-12-13,53.942,54.056,53.39,53.736,105176,0
2006-12-14,53.736,54.477,53.716,53.998,92375,0
2006-12-15,53.998,54.279,52.546,53.1,171950,0
2006-12-18,53.128,53.408,51.815,52.265,165122,0
2006-12-19,52.076,52.076,50.783,51.382,270086,0
2006-12-20,51.477,52.161,51.282,51.882,80962,0
2006-12-21,51.891,52.248,50.249,51.091,100056,0
2006-12-22,51.16,51.468,50.308,50.616,57387,0
2006-12-26,50.473,51.354,50.473,51.188,50027,0
2006-12-27,51.326,53.699,51.326,53.475,278724,0
2006-12-28,53.437,53.437,51.901,52.838,520010,0
2006-12-29,52.743,52.856,51.618,52.021,158831,0
2007-01-03,52.19,52.284,49.922,50.616,333768,0
2007-01-04,50.061,50.061,48.598,48.722,360966,0
2007-01-05,48.559,50.043,48.148,49.641,333658,0
2007-01-08,49.594,49.922,48.797,49.566,149340,0
2007-01-09,49.47,49.632,48.183,48.965,175255,0
2007-01-10,48.891,48.955,48.212,48.684,105495,0
2007-01-11,48.703,49.971,48.703,49.424,145283,0
2007-01-12,49.377,49.594,49.04,49.509,90456,0
2007-01-16,49.594,49.687,48.251,48.712,162137,0
2007-01-17,48.559,49.395,48.479,49.284,167149,0
2007-01-18,49.218,49.732,48.469,48.608,160429,0
2007-01-19,48.749,49.414,48.608,49.067,160749,0
2007-01-22,49.067,49.067,48.54,48.882,299205,0
2007-01-23,48.608,50.803,48.608,50.653,341766,0
2007-01-24,50.765,51.43,49.826,51.206,132694,0
2007-01-25,51.282,51.282,50.38,50.635,188269,0
2007-01-26,50.85,51.035,50.327,50.888,92804,0
2007-01-29,50.716,51.178,49.405,50.408,347739,0
2007-01-30,50.501,51.282,50.501,51.15,72430,0
2007-01-31,51.188,52.376,50.83,52.001,128642,0
2007-02-01,52.049,53.669,52.049,53.531,157974,0
2007-02-02,53.679,53.726,52.536,53.38,83734,0
2007-02-05,53.437,53.437,51.833,52.095,157549,0
2007-02-06,52.151,52.462,51.891,52.049,105814,0
2007-02-07,52.219,52.91,51.991,52.48,54615,0
2007-02-08,52.248,52.928,51.873,52.376,94617,0
2007-02-09,52.257,52.883,50.774,51.42,92055,0
2007-02-12,51.563,51.947,50.803,51.028,77441,0
2007-02-13,50.85,52.161,50.793,52.103,77871,0
2007-02-14,51.911,54.13,50.963,53.679,334032,0
2007-02-15,53.689,57.356,53.689,54.723,211312,0
2007-02-16,54.693,54.759,53.642,54.609,181978,0
2007-02-20,54.579,54.713,54.036,54.56,302300,0
2007-02-21,54.431,55.179,54.251,54.909,142614,0
2007-02-22,54.909,55.144,54.393,55.144,145710,0
2007-02-23,54.946,54.956,53.408,54.168,205870,0
2007-02-26,54.232,54.842,53.614,53.869,218933,0
2007-02-27,52.91,52.91,51.15,52.03,182404,0
2007-02-28,52.03,53.888,51.582,53.175,204805,0
2007-03-01,53.014,53.559,52.095,52.603,117817,0
2007-03-02,52.367,52.957,51.486,51.496,144854,0
2007-03-05,50.953,51.045,48.759,48.759,205764,0
2007-03-06,49.218,50.698,49.134,50.213,121283,0
2007-03-07,50.203,50.85,49.759,50.278,173977,0
2007-03-08,50.587,51.664,50.568,50.858,109763,0
2007-03-09,51.555,52.021,50.745,51.477,78079,0
2007-03-12,51.272,51.458,50.52,50.953,87896,0
2007-03-13,50.625,50.85,48.674,48.917,132269,0
2007-03-14,47.69,50.398,47.69,49.742,203417,0
2007-03-15,48.522,49.712,48.148,49.712,153392,0
2007-03-16,49.712,49.883,48.618,49.19,216646,0
2007-03-19,49.66,51.354,48.732,50.783,176965,0
2007-03-20,50.597,51.326,50.445,51.244,96855,0
2007-03-21,51.121,52.039,49.998,51.645,138350,0
2007-03-22,50.745,51.373,50.445,51.236,134402,0
2007-03-23,51.43,52.001,51.43,51.891,110829,0
2007-03-26,51.805,52.265,50.115,51.072,95257,0
2007-03-27,50.878,50.878,49.971,50.145,120539,0
2007-03-28,49.942,52.565,49.942,52.011,433073,0
2007-03-29,52.405,54.768,52.405,54.768,603959,0
2007-03-30,54.889,55.002,53.211,54.214,158085,0
2007-04-02,54.214,56.09,54.13,55.931,312537,0
2007-04-03,55.969,55.969,54.186,54.403,349445,0
2007-04-04,54.422,54.618,53.888,54.186,148911,0
2007-04-05,54.178,54.178,53.736,53.923,174404,0
2007-04-09,53.879,54.693,52.828,54.149,251843,0
2007-04-10,54.046,55.218,54.046,54.937,97071,0
2007-04-11,55.011,55.198,53.689,53.961,159896,0
2007-04-12,54.178,54.823,53.679,54.703,122668,0
2007-04-13,54.655,54.655,53.793,54.55,193072,0
2007-04-16,54.628,55.116,54.393,54.889,177708,0
2007-04-17,54.87,54.88,54.036,54.505,120539,0
2007-04-18,54.298,54.505,53.446,53.726,153600,0
2007-04-19,56.249,61.535,53.726,59.97,1259313,0
2007-04-20,60.928,61.82,60.372,61.564,341233,0
2007-04-23,60.938,62.111,60.938,61.51,195949,0
2007-04-24,61.744,62.101,60.928,61.312,200751,0
2007-04-25,61.51,61.782,60.59,60.794,191790,0
2007-04-26,60.794,61.198,60.326,60.629,221013,0
2007-04-27,60.599,61.04,59.624,60.843,192427,0
2007-04-30,61.236,61.348,58.949,58.949,183364,0
2007-05-01,58.949,59.888,58.722,59.811,150506,0
2007-05-02,59.952,61.031,59.754,59.869,156378,0
2007-05-03,60,60.326,58.913,60.151,174082,0
2007-05-04,60.092,60.353,59.52,60.198,149549,0
2007-05-07,60.198,61.481,59.859,61.415,260763,0
2007-05-08,61.284,61.284,59.183,59.492,212058,0
2007-05-09,59.482,60.58,59.07,60.41,103471,0
2007-05-10,59.916,60.281,58.293,58.312,181231,0
2007-05-11,58.705,59.51,58.518,59.371,111575,0
2007-05-14,59.371,60.168,59.25,59.51,217605,0
2007-05-15,59.51,60.092,58.152,58.397,157549,0
2007-05-16,58.631,58.685,56.998,58.217,116483,0
2007-05-17,57.984,59.08,57.627,58.397,142725,0
2007-05-18,58.472,59.286,57.438,58.761,119682,0
2007-05-21,58.884,60.151,58.732,59.52,111787,0
2007-05-22,59.745,61.573,59.745,61.198,163415,0
2007-05-23,61.425,62.417,61.058,61.104,178136,0
2007-05-24,61.256,61.638,58.312,58.658,169602,0
2007-05-25,58.781,60.506,58.781,60.469,102722,0
2007-05-29,60.928,65.736,60.372,64.97,530677,0
2007-05-30,64.403,65.627,63.232,65.435,321818,0
2007-05-31,65.617,69.216,65.617,66.083,353333,0
2007-06-01,66.75,67.123,66.317,66.825,423904,0
2007-06-04,66.691,66.75,65.23,65.935,151367,0
2007-06-05,65.925,66.167,64.789,66.093,156835,0
2007-06-06,66.073,66.073,63.909,65.388,138989,0
2007-06-07,64.951,64.951,62.585,62.913,153495,0
2007-06-08,62.642,64.629,61.754,64.594,206724,0
2007-06-11,64.649,65.998,64.499,65.03,142295,0
2007-06-12,64.912,65.23,62.699,63.937,294297,0
2007-06-13,64.209,64.705,62.97,64.508,160216,0
2007-06-14,64.311,66.327,64.311,65.588,128963,0
2007-06-15,67.058,68.091,66.634,66.825,291312,0
2007-06-18,66.954,67.451,66.008,66.778,142084,0
2007-06-19,66.711,68.333,66.364,67.928,152750,0
2007-06-20,68.155,68.906,66.525,66.682,210989,0
2007-06-21,66.682,67.714,65.588,67.412,187416,0
2007-06-22,67.678,70.565,67.422,69.467,465287,0
2007-06-25,69.15,69.767,67.526,68.1,414513,0
2007-06-26,68.333,68.802,65.896,66.552,314458,0
2007-06-27,66.299,66.769,64.751,66.654,274034,0
2007-06-28,68.429,68.699,65.588,66.672,645346,0
2007-06-29,66.844,69.581,66.844,68.21,393181,0
2007-07-02,68.493,69.504,68.237,68.933,163843,0
2007-07-03,68.933,69.178,68.21,69.13,65599,0
2007-07-05,69.354,70.33,69.354,70.078,137817,0
2007-07-06,70.199,71.623,69.15,70.132,219843,0
2007-07-09,70.113,71.568,69.84,70.656,285016,0
2007-07-10,69.898,69.898,68.447,68.745,239683,0
2007-07-11,68.575,68.933,67.836,68.924,142509,0
2007-07-12,69.757,72.787,69.757,72.168,344434,0
2007-07-13,72.251,72.748,67.34,72.281,203205,0
2007-07-16,71.804,71.804,69.711,70.104,188591,0
2007-07-17,70.752,71.456,69.159,70.003,223048,0
2007-07-18,68.41,70.705,68.41,70.376,232645,0
2007-07-19,75.935,79.677,73.612,79.554,921723,0
2007-07-20,81.109,82.731,75.326,77.015,727689,0
2007-07-23,79.217,82.078,79.217,80.387,598948,0
2007-07-24,80.435,80.473,76.592,76.985,342408,0
2007-07-25,77.295,77.295,73.236,75.374,447795,0
2007-07-26,75.374,75.496,70.675,72.131,517555,0
2007-07-27,71.745,72.15,68.943,70.284,446837,0
2007-07-30,70.451,72.889,69.345,72.373,438302,0
2007-07-31,73.151,74.004,70.685,70.865,339098,0
2007-08-01,70.967,72.487,69.523,71.82,290246,0
2007-08-02,72.102,72.861,70.695,72.691,239367,0
2007-08-03,72.806,72.917,68.793,69.448,439797,0
2007-08-06,69.675,70.48,66.194,69.976,335581,0
2007-08-07,69.448,73.695,69.271,72.232,323526,0
2007-08-08,73.181,80.81,66.364,74.474,723854,0
2007-08-09,73.406,75.76,69.84,75.663,574410,0
2007-08-10,75.374,78.29,75.063,78.082,356167,0
2007-08-13,78.373,78.747,70.565,73.648,443529,0
2007-08-14,73.959,76.079,70.931,72.4,325978,0
2007-08-15,72.046,74.924,71.342,72.468,274780,0
2007-08-16,71.858,76.808,70.096,75.129,449397,0
2007-08-17,78.382,78.637,74.231,74.952,358725,0
2007-08-20,75,78.224,74.041,77.352,228695,0
2007-08-21,77.053,78.465,75.129,76.198,125656,0
2007-08-22,77.173,78.957,76.705,78.73,119896,0
2007-08-23,79.254,79.573,75.224,77.67,185709,0
2007-08-24,77.558,78.775,76.208,78.775,101866,0
2007-08-27,78.204,79.161,77.52,78.3,140911,0
2007-08-28,77.67,78.533,74.652,74.671,195203,0
2007-08-29,75.562,81.308,75.43,78.928,380488,0
2007-08-30,77.998,84.026,77.812,81.205,466890,0
2007-08-31,82.499,84.372,80.67,83.604,291526,0
2007-09-04,82.967,84.823,82.527,82.527,279365,0
2007-09-05,82.441,83.7,80.116,80.896,327365,0
2007-09-06,81.327,83.437,80.014,82.555,137282,0
2007-09-07,80.916,80.916,78.656,79.622,217605,0
2007-09-10,79.817,80.512,76.516,78.262,184326,0
2007-09-11,78.514,81.962,78.514,81.251,318513,0
2007-09-12,80.782,80.896,79.058,79.432,204698,0
2007-09-13,79.509,80.425,78.177,79.217,212802,0
2007-09-14,77.971,79.142,76.929,78.571,130564,0
2007-09-17,78.504,81.691,78.429,79.874,329714,0
2007-09-18,80.615,85.274,80.512,85.265,232113,0
2007-09-19,86.566,89.098,85.668,87.167,320862,0
2007-09-20,87.167,88.769,85.734,86.549,149763,0
2007-09-21,86.549,87.89,86.125,86.437,183470,0
2007-09-24,86.53,87.862,85.095,85.62,123201,0
2007-09-25,84.738,86.145,84.223,85.432,104856,0
2007-09-26,86.352,86.475,80.332,83.267,285016,0
2007-09-27,83.828,85.611,78.421,80.924,866684,0
2007-09-28,80.688,82.49,79.019,79.546,328967,0
2007-10-01,79.546,83.999,79.546,83.071,231470,0
2007-10-02,83.014,83.482,80.483,82.19,205552,0
2007-10-03,81.327,83.182,80.116,81.373,192005,0
2007-10-04,81.74,82.318,79.976,80.782,131099,0
2007-10-05,82.029,85.574,82.029,84.636,183470,0
2007-10-08,84.139,85.807,83.172,83.565,140805,0
2007-10-09,83.643,87.148,83.5,86.624,187311,0
2007-10-10,86.951,89.736,85.63,89.521,417610,0
2007-10-11,90.333,90.515,86.755,87.065,319579,0
2007-10-12,86.998,90.206,86.427,89.108,93229,0
2007-10-15,89.06,91.02,87.523,88.162,217496,0
2007-10-16,88.488,89.623,86.998,88.404,323098,0
2007-10-17,90.891,91.865,87.843,89.959,253870,0
2007-10-18,91.829,91.829,84.711,89.794,597556,0
2007-10-19,89.04,89.718,87.045,87.045,369181,0
2007-10-22,86.257,88.941,84.879,87.617,290138,0
2007-10-23,88.124,89.678,86.951,89.678,168322,0
2007-10-24,88.835,89.05,85.891,88.208,204163,0
2007-10-25,88.442,88.835,85.057,86.586,222722,0
2007-10-26,86.85,88.723,86.277,87.89,204910,0
2007-10-29,89.05,90.084,86.97,90.084,283098,0
2007-10-30,90.814,91.367,86.764,87.251,339630,0
2007-10-31,87.954,89.987,87.674,89.736,275203,0
2007-11-01,89.495,89.547,81.579,82.01,471583,0
2007-11-02,82.406,83.783,79.677,81.298,410247,0
2007-11-05,81.196,81.196,76.985,78.628,488868,0
2007-11-06,77.708,81.047,77.595,80.951,318840,0
2007-11-07,80.435,80.435,77.015,77.493,232967,0
2007-11-08,78.262,79.622,75.598,78.775,206190,0
2007-11-09,77.034,78.552,75.26,75.935,245050,0
2007-11-12,76.762,76.874,73.406,73.8,209710,0
2007-11-13,74.342,74.342,71.932,73.518,339766,0
2007-11-14,73.976,74.492,72.834,73.434,278511,0
2007-11-15,72.936,75,72.205,73.968,234936,0
2007-11-16,74.267,77.971,73.555,76.948,502662,0
2007-11-19,76.874,76.874,71.849,72.525,297498,0
2007-11-20,73.057,74.783,71.82,73.459,343259,0
2007-11-21,72.889,73.217,70.179,70.95,227621,0
2007-11-23,71.362,73.124,71.362,72.609,78451,0
2007-11-26,73.406,73.686,70.311,70.508,238724,0
2007-11-27,70.913,72.515,70.547,71.718,181764,0
2007-11-28,72.655,74.962,71.718,74.502,356459,0
2007-11-29,74.474,75.214,73.217,74.185,205044,0
2007-11-30,76.05,76.705,73.029,73.583,241392,0
2007-12-03,72.816,75.76,72.816,74.886,529720,0
2007-12-04,74.465,76.735,74.465,75.992,407366,0
2007-12-05,77.595,80.175,77.437,79.499,391432,0
2007-12-06,79.189,81.205,78.102,80.369,344542,0
2007-12-07,80.764,82.171,79.903,81.119,188110,0
2007-12-10,81.47,84.618,80.931,84.618,304966,0
2007-12-11,84.85,84.975,80.204,80.322,217018,0
2007-12-12,83.248,83.437,79.846,81.057,150506,0
2007-12-13,80.512,82.461,79.367,82.135,139632,0
2007-12-14,82.049,82.396,80.194,80.194,120279,0
2007-12-17,79.846,81.225,78.309,78.392,150854,0
2007-12-18,79.509,80.369,76.479,79.171,206298,0
2007-12-19,79.18,80.623,78.879,80.232,124267,0
2007-12-20,81.215,85.92,81.215,85.92,291952,0
2007-12-21,87.242,90.598,87.055,90.111,371498,0
2007-12-24,90.881,92.82,90.71,92.605,105495,0
2007-12-26,92.436,92.718,88.144,89.191,332910,0
2007-12-27,89.314,89.848,86.145,86.716,263890,0
2007-12-28,88.855,89.25,85.79,85.997,361263,0
2007-12-31,86.85,87.027,83.472,83.547,340862,0
2008-01-02,84.261,85.151,81.873,83.042,601901,0
2008-01-03,83.061,86.64,83.061,84.636,367563,0
2008-01-04,83.671,85.929,82.694,84.777,404486,0
2008-01-07,84.026,85.968,83.68,84.84,518563,0
2008-01-08,85.085,88.096,85.085,86.84,402225,0
2008-01-09,86.98,89.155,85.359,89.155,480597,0
2008-01-10,88.311,92.933,87.195,90.916,390196,0
2008-01-11,90.036,90.672,88.047,89.06,245126,0
2008-01-14,90.177,90.457,88.827,89.512,196211,0
2008-01-15,88.086,90.016,87.27,88.865,169900,0
2008-01-16,89.164,89.727,84.429,84.965,339971,0
2008-01-17,85.432,85.761,79.573,80.155,368750,0
2008-01-18,82.357,82.731,76.966,79.686,345214,0
2008-01-22,76.359,78.721,73.922,77.257,475759,0
2008-01-23,75.607,78.851,71.26,78.647,614935,0
2008-01-24,79.226,80.277,76.612,78.327,313593,0
2008-01-25,79.413,80.493,78.062,79.246,171895,0
2008-01-28,78.3,79.413,77.5,79.413,220440,0
2008-01-29,79.77,80.773,77.83,78.957,197870,0
2008-01-30,78.243,80.858,77.2,79.246,289074,0
2008-01-31,78.102,79.367,76.443,78.465,383182,0
2008-02-01,78.937,83.775,78.747,83.547,369504,0
2008-02-04,83.172,83.239,80.867,81.128,218780,0
2008-02-05,79.554,80.725,77.342,77.793,195844,0
2008-02-06,79.208,79.639,76.254,76.488,208006,0
2008-02-07,75.935,78.027,75.607,77.342,231556,0
2008-02-08,77.015,79.47,76.827,77.971,169818,0
2008-02-11,77.971,78.637,76.882,77.408,340807,0
2008-02-12,77.961,79.029,77.352,78.204,502749,0
2008-02-13,79.124,80.024,78.233,79.395,262082,0
2008-02-14,80.56,81.038,79.085,80.223,309357,0
2008-02-15,79.33,79.798,74.069,76.227,901844,0
2008-02-19,77.4,77.718,74.595,75.26,344752,0
2008-02-20,74.586,74.605,71.623,73.076,731426,0
2008-02-21,74.502,75.598,73.873,74.342,561346,0
2008-02-22,74.483,74.69,72.553,74.605,303643,0
2008-02-25,74.773,75.786,73.386,75.588,410301,0
2008-02-26,75.588,79.499,75.588,78.485,562644,0
2008-02-27,78.656,78.656,76.122,76.956,532490,0
2008-02-28,76.488,76.976,75.316,75.616,453343,0
2008-02-29,75.233,76.292,74.502,74.905,374621,0
2008-03-03,75.101,76.506,74.165,75.28,303035,0
2008-03-04,74.53,75.663,73.593,75.355,325769,0
2008-03-05,76.341,76.341,73.188,74.147,563776,0
2008-03-06,73.976,74.212,72.187,72.439,333452,0
2008-03-07,71.529,72.806,69.233,70.236,329427,0
2008-03-10,70.311,70.451,67.35,67.555,250237,0
2008-03-11,69.859,69.859,67.451,69.647,362142,0
2008-03-12,69.767,71.25,69.767,70.003,215789,0
2008-03-13,68.622,71.765,68.575,71.737,326812,0
2008-03-14,72.187,72.497,68.691,69.767,259849,0
2008-03-17,67.938,68.887,66.798,67.742,481811,0
2008-03-18,69.75,73.819,69.216,73.761,444471,0
2008-03-19,75,78.28,74.417,74.417,714395,0
2008-03-20,76.629,78.957,74.567,78.092,727802,0
2008-03-24,78.514,80.97,78.139,80.223,288296,0
2008-03-25,79.994,81.533,79.846,81.278,232323,0
2008-03-26,81.225,81.924,80.531,81.663,272643,0
2008-03-27,82.451,84.213,81.72,82.019,573426,0
2008-03-28,81.504,83.838,81.504,82.499,502178,0
2008-03-31,82.499,83.437,81.56,82.396,396702,0
2008-04-01,83.144,86.044,82.912,85.574,531598,0
2008-04-02,85.369,88.807,85.369,87.148,620333,0
2008-04-03,86.437,88.676,86.437,88.338,353320,0
2008-04-04,88.124,88.488,87.457,88.198,514007,0
2008-04-07,89.23,89.987,88.366,89.014,388213,0
2008-04-08,88.592,90.486,88.218,89.698,282567,0
2008-04-09,90.036,91.152,87.466,87.91,244853,0
2008-04-10,88.067,91.599,87.018,91.434,367418,0
2008-04-11,90.626,90.757,87.89,88.488,304164,0
2008-04-14,88.592,91.829,88.404,90.729,254377,0
2008-04-15,91.405,91.78,89.794,91.367,201482,0
2008-04-16,92.596,99.239,92.342,99.239,782161,0
2008-04-17,97.697,104.25,95.722,98.835,931804,0
2008-04-18,99.14,100.29,96.763,98.511,648966,0
2008-04-21,97.935,99.9,96.471,97.707,408400,0
2008-04-22,97.448,97.667,93.504,95.071,654531,0
2008-04-23,96.112,96.159,93.147,93.28,508381,0
2008-04-24,93.552,95.601,92.857,93.561,484559,0
2008-04-25,94.535,94.535,91.31,92.81,435358,0
2008-04-28,93.325,95.193,92.989,94.497,357284,0
2008-04-29,94.815,95.285,93.299,93.749,221445,0
2008-04-30,93.89,94.65,91.03,92.305,258031,0
2008-05-01,92.613,94.928,92.175,93.58,466537,0
2008-05-02,93.831,96.723,93.812,96.159,480909,0
2008-05-05,96.848,100.3,96.159,99.421,500658,0
2008-05-06,99.54,100.49,98.366,99.78,241143,0
2008-05-07,100.36,100.93,96.848,96.979,248532,0
2008-05-08,97.806,99.401,95.713,98.59,171752,0
2008-05-09,98.025,101.24,97.707,101.21,228528,0
2008-05-12,101.54,103.73,99.239,103.61,265637,0
2008-05-13,103.58,105.3,101.97,104.74,271694,0
2008-05-14,105.48,105.48,102.4,102.53,261503,0
2008-05-15,102.25,104.98,101.91,104.76,130560,0
2008-05-16,104.2,106.34,103.74,105.27,175279,0
2008-05-19,106.21,111.35,106.21,109.58,724763,0
2008-05-20,108.8,110.06,107.25,108.8,556558,0
2008-05-21,108.85,110.46,106.59,107.25,327436,0
2008-05-22,106.66,107.31,105.15,106.99,379203,0
2008-05-23,106.59,106.59,103.36,104.9,238582,0
2008-05-27,105.15,109.17,105.01,108.86,257083,0
2008-05-28,109.49,110.13,106.09,107,369692,0
2008-05-29,107.26,107.85,105.02,107.08,293505,0
2008-05-30,107.91,108.27,105.82,107.67,196674,0
2008-06-02,107.66,108.43,105.26,108.02,276460,0
2008-06-03,108.28,108.45,104.03,105.65,234911,0
2008-06-04,105.88,105.88,103.63,104.28,197316,0
2008-06-05,104.28,107.62,103.75,107.45,229667,0
2008-06-06,106.55,107.6,105.08,105.13,198485,0
2008-06-09,106.26,106.92,104.08,105.58,282208,0
2008-06-10,104.76,105.48,103.2,105.45,291455,0
2008-06-11,105.74,106.69,104.08,104.44,368056,0
2008-06-12,105.46,106.55,104.3,105.08,334650,0
2008-06-13,106.03,109.77,105.71,109.51,394491,0
2008-06-16,109.64,113.37,109.35,111.7,385506,0
2008-06-17,112.91,113.34,111.49,111.98,239997,0
2008-06-18,107.27,107.38,96.266,100.98,2312394,0
2008-06-19,101.12,102.46,98.74,101.13,462247,0
2008-06-20,100.89,104.06,96.753,100.45,587938,0
2008-06-23,101.15,102.06,99.372,101.64,349729,0
2008-06-24,101.13,103.28,98.759,99.83,371869,0
2008-06-25,100.87,102.17,97.736,99.85,463308,0
2008-06-26,98.895,98.895,93.175,95.193,699047,0
2008-06-27,95.193,98.065,94.111,96.306,2154419,0
2008-06-30,94.745,98.795,94.745,97.766,384508,0
2008-07-01,97.018,97.603,95.034,97.348,316201,0
2008-07-02,97.622,98.404,87.466,88.086,1034463,0
2008-07-03,88.235,88.235,82.649,87.233,823335,0
2008-07-07,87.91,89.191,84.786,86.164,436502,0
2008-07-08,86.098,87.119,82.01,86.773,502419,0
2008-07-09,86.117,89.951,86.117,87.674,458076,0
2008-07-10,88.01,88.404,84.496,87.852,347231,0
2008-07-11,86.716,88.827,84.628,87.636,299473,0
2008-07-14,89.06,89.323,85.012,86.399,264272,0
2008-07-15,85.312,86.352,83.201,84.927,347378,0
2008-07-16,85.076,86.783,82.029,86.342,380744,0
2008-07-17,87.158,88.835,85.825,87.738,658494,0
2008-07-18,93.636,104.98,93.636,102.01,1461428,0
2008-07-21,103.13,106.67,101.85,104.11,716618,0
2008-07-22,103.69,103.69,100.7,102.11,383361,0
2008-07-23,103.53,103.53,99.52,100.78,443934,0
2008-07-24,100.7,102.87,98.815,100.37,551043,0
2008-07-25,100.37,102.46,99.461,101.4,454795,0
2008-07-28,101.77,102.64,97.585,98.64,348449,0
2008-07-29,99.12,101.11,98.945,100.81,312575,0
2008-07-30,101.26,104.11,100.91,101.72,405820,0
2008-07-31,102.91,102.91,99.58,100.23,256103,0
2008-08-01,99.272,100.92,98.64,99.92,389832,0
2008-08-04,99.06,100.38,93.561,94.14,401556,0
2008-08-05,95.695,96.586,91.553,94.64,443789,0
2008-08-06,93.765,97.786,93.765,97.138,331379,0
2008-08-07,96.566,97.428,93.775,96.102,281095,0
2008-08-08,96.008,98.105,94.696,98.105,291822,0
2008-08-11,97.697,101.01,96.365,100.7,234092,0
2008-08-12,102.05,102.05,96.802,97.498,275940,0
2008-08-13,97.388,98.905,94.217,98.307,239098,0
2008-08-14,97.977,99.401,97.018,98.795,120018,0
2008-08-15,98.795,98.795,95.752,96.556,211939,0
2008-08-18,95.732,96.888,93.59,93.975,438878,0
2008-08-19,93.59,94.179,91.79,92.848,221825,0
2008-08-20,93.458,94.591,92.361,93.494,203171,0
2008-08-21,93.58,96.236,92.492,95.722,220851,0
2008-08-22,96.888,97.632,94.668,95.959,106453,0
2008-08-25,95.155,97.613,92.848,93.691,144839,0
2008-08-26,94.065,94.65,92.681,93.561,105319,0
2008-08-27,93.374,96.063,93.016,95.062,79484,0
2008-08-28,95.541,99.67,95.541,99.322,264132,0
2008-08-29,98.337,100.63,98.005,100.09,242418,0
2008-09-02,98.287,102.65,98.287,99.76,238283,0
2008-09-03,99.382,101.96,93.984,94.405,478742,0
2008-09-04,95.591,95.591,88.067,89.877,317999,0
2008-09-05,89.698,89.698,84.975,89.117,290917,0
2008-09-08,93.006,93.006,85.799,87.382,346250,0
2008-09-09,86.97,87.008,79.583,80.578,550103,0
2008-09-10,80.35,85.321,80.322,83.529,356876,0
2008-09-11,81.251,84.27,77.953,83.529,215945,0
2008-09-12,83.509,85.151,83.39,84.87,225096,0
2008-09-15,80.232,84.308,80.033,82.396,252022,0
2008-09-16,79.686,88.941,77.755,87.572,430063,0
2008-09-17,87.552,87.552,82.135,83.69,288748,0
2008-09-18,84.458,88.115,79.986,87.935,276096,0
2008-09-19,94.882,94.882,85.92,90.065,309914,0
2008-09-22,89.145,91.819,88.198,89.342,175548,0
2008-09-23,89.53,90.457,85.312,85.825,135721,0
2008-09-24,86.492,86.699,84.008,84.87,168583,0
2008-09-25,84.879,88.807,83.633,86.089,463813,0
2008-09-26,84.158,84.449,80.707,82.125,412906,0
2008-09-29,79.312,79.779,71.324,75.776,542103,0
2008-09-30,76.292,78.692,74.285,77.52,556701,0
2008-10-01,76.639,77.38,70.189,71.829,605919,0
2008-10-02,69.391,70.594,59.004,59.408,1033313,0
2008-10-03,60.015,67.967,59.389,62.745,758805,0
2008-10-06,59.398,60.281,51.609,59.607,776991,0
2008-10-07,60.168,63.214,56.268,56.98,819992,0
2008-10-08,55.313,60.506,51.496,54.168,1101295,0
2008-10-09,55.357,58.583,52.086,53.642,581056,0
2008-10-10,51.091,54.899,46.874,54.422,908491,0
2008-10-13,58.152,62.69,55.246,62.69,585104,0
2008-10-14,65.973,65.973,58.714,60.207,323600,0
2008-10-15,59.269,59.803,52.181,52.716,520014,0
2008-10-16,57.187,58.424,50.501,55.395,1259578,0
2008-10-17,53.175,57.927,49.855,54.27,585810,0
2008-10-20,56.007,57.046,53.716,56.859,329516,0
2008-10-21,54.376,56.315,53.044,53.24,290472,0
2008-10-22,51.911,52.462,45.073,47.044,487280,0
2008-10-23,47.802,48.44,44.521,46.264,662195,0
2008-10-24,42.937,45.402,41.107,42.431,661039,0
2008-10-27,42.431,43.134,40.236,40.236,343120,0
2008-10-28,41.389,45.188,38.718,45.082,372640,0
2008-10-29,44.953,49.932,44.183,47.389,446996,0
2008-10-30,49.247,50.006,46.436,49.594,297193,0
2008-10-31,48.627,52.405,48.627,51.354,231704,0
2008-11-03,50.184,52.405,49.566,50.445,289468,0
2008-11-04,50.644,54.45,50.644,53.541,493906,0
2008-11-05,52.781,54.842,50.308,50.38,388940,0
2008-11-06,49.218,50.483,46.301,48.009,341478,0
2008-11-07,48.157,49.499,47.502,49.19,266845,0
2008-11-10,49.971,52.293,49.349,51.363,325859,0
2008-11-11,50.015,52.076,49.04,49.989,321008,0
2008-11-12,49.641,49.669,43.405,43.621,437574,0
2008-11-13,45.169,49.687,41.746,49.632,448971,0
2008-11-14,47.613,50.221,46.884,47.154,377866,0
2008-11-17,46.836,47.493,45.028,45.532,260486,0
2008-11-18,45.834,47.774,44.109,46.134,370663,0
2008-11-19,44.998,46.753,38.521,38.757,568237,0
2008-11-20,38.785,38.888,35.13,35.831,562544,0
2008-11-21,36.355,40.311,35.709,40.246,537340,0
2008-11-24,40.641,43.772,40.321,42.758,454006,0
2008-11-25,43.134,45.974,40.961,45.637,390185,0
2008-11-26,44.015,48.712,43.078,48.44,454609,0
2008-11-28,47.37,53.332,47.37,51.843,405018,0
2008-12-01,51.628,51.628,42.244,42.899,631686,0
2008-12-02,43.107,44.464,41.991,43.884,564262,0
2008-12-03,43.17,45.88,42.301,45.515,457803,0
2008-12-04,44.502,48.54,43.753,45.6,784122,0
2008-12-05,43.893,45.515,42.656,45.232,462253,0
2008-12-08,47.502,55.047,46.8,54.308,776845,0
2008-12-09,53.118,57.438,52.762,54.637,720678,0
2008-12-10,55.462,57.656,54.646,56.268,526933,0
2008-12-11,56.839,57.347,52.132,52.947,311754,0
2008-12-12,52.011,54.693,50.999,53.869,445591,0
2008-12-15,54.376,55.462,51.516,52.21,290389,0
2008-12-16,52.424,56.906,52.424,56.604,625725,0
2008-12-17,53.961,58.565,52.752,57.843,504140,0
2008-12-18,58.658,58.658,55.283,56.529,508716,0
2008-12-19,57.337,57.337,54.87,56.288,597146,0
2008-12-22,56.651,56.72,52.565,53.632,376513,0
2008-12-23,53.614,55.076,51.591,52.667,313266,0
2008-12-24,52.443,54.168,51.718,53.746,146566,0
2008-12-26,53.746,55.038,53.295,54.851,132079,0
2008-12-29,55.208,56.408,54.851,55.817,370789,0
2008-12-30,55.602,59.061,54.759,59.061,866903,0
2008-12-31,58.03,58.846,57.291,57.524,483830,0
2009-01-02,57.392,61.293,56.623,60.71,387342,0
2009-01-05,60.655,63.665,60.58,61.348,681684,0
2009-01-06,62.717,64.431,61.454,62.69,357074,0
2009-01-07,60.534,60.647,57.843,58.667,402033,0
2009-01-08,57.476,58.358,56.465,57.86,403847,0
2009-01-09,58.105,58.573,54.422,55.78,249658,0
2009-01-12,56.436,56.529,52.039,52.638,254315,0
2009-01-13,51.757,53.661,51.711,53.313,159545,0
2009-01-14,53.267,53.267,48.815,49.143,356385,0
2009-01-15,48.749,50.408,46.416,49.722,359170,0
2009-01-16,50.213,50.933,47.737,49.769,223378,0
2009-01-20,49.679,49.679,44.569,45.692,659976,0
2009-01-21,45.674,47.894,45.14,47.71,285568,0
2009-01-22,46.226,46.498,44.774,45.515,287860,0
2009-01-23,45.121,47.681,44.099,46.349,399162,0
2009-01-26,46.744,47.604,44.727,45.541,319033,0
2009-01-27,45.908,46.902,44.886,45.871,207045,0
2009-01-28,46.866,47.567,45.628,46.817,286945,0
2009-01-29,45.766,45.766,43.217,43.574,468988,0
2009-01-30,42.485,42.485,37.154,38.043,1404623,0
2009-02-02,37.856,38.119,35.84,37.068,523130,0
2009-02-03,37.733,39.573,37.339,39.226,516497,0
2009-02-04,39.226,41.69,38.814,39.918,604003,0
2009-02-05,39.056,40.152,38.372,38.548,634515,0
2009-02-06,38.277,39.785,38.268,39.524,562110,0
2009-02-09,39.72,41.126,39.122,40.536,625390,0
2009-02-10,40.508,41.521,38.063,38.512,650086,0
2009-02-11,38.999,39.646,37.301,38.476,444178,0
2009-02-12,37.901,38.485,36.713,38.38,287183,0
2009-02-13,37.772,39.347,37.772,38.184,402992,0
2009-02-17,35.147,37.011,35.147,36.045,603006,0
2009-02-18,40.808,43.125,40.808,41.483,1310026,0
2009-02-19,42.129,42.767,41.315,41.549,747766,0
2009-02-20,41.297,42.796,40.893,41.905,1076640,0
2009-02-23,42.534,42.682,39.197,39.43,520548,0
2009-02-24,39.356,42.364,39.167,42.009,487612,0
2009-02-25,41.953,42.11,40.219,41.077,313148,0
2009-02-26,41.473,42.554,40.21,40.36,243461,0
2009-02-27,39.027,41.765,38.767,40.838,336652,0
2009-03-02,40.003,40.182,37.274,37.696,490275,0
2009-03-03,38.642,41.455,38.566,40.013,590056,0
2009-03-04,41.25,44.193,40.114,42.224,375207,0
2009-03-05,41.116,42.301,41.116,41.765,354880,0
2009-03-06,41.999,42.291,38.823,40.032,346108,0
2009-03-09,39.583,41.483,38.969,40.133,264410,0
2009-03-10,41.232,44.55,41.015,44.502,414314,0
2009-03-11,44.841,45.908,44.06,45.14,311192,0
2009-03-12,44.727,46.735,43.687,46.498,248853,0
2009-03-13,46.826,47.783,45.505,47.063,238144,0
2009-03-16,47.69,47.69,45.515,45.674,334357,0
2009-03-17,46.115,47.25,44.868,47.25,312907,0
2009-03-18,46.874,48.965,45.637,48.43,300231,0
2009-03-19,48.598,49.265,48.086,48.261,245442,0
2009-03-20,48.797,48.898,45.541,46.19,352686,0
2009-03-23,48.166,49.527,46.472,49.311,404867,0
2009-03-24,48.309,48.972,47.522,48.396,378483,0
2009-03-25,49.153,49.66,46.846,48.749,223875,0
2009-03-26,48.898,51.335,48.898,51.282,221637,0
2009-03-27,50.943,51.14,49.424,50.096,210011,0
2009-03-30,48.54,48.54,46.6,47.539,265457,0
2009-03-31,47.951,48.338,46.735,47.072,203382,0
2009-04-01,46.573,47.164,45.674,46.92,369763,0
2009-04-02,46.218,49.622,44.764,48.824,758970,0
2009-04-03,48.504,52.275,48.222,52.095,408528,0
2009-04-06,50.999,51.563,50.043,50.587,247360,0
2009-04-07,49.722,50.389,47.942,48.627,353838,0
2009-04-08,49.265,49.546,47.532,48.479,190031,0
2009-04-09,50.221,52.546,49.712,52.386,369904,0
2009-04-13,51.573,52.171,50.106,51.573,227574,0
2009-04-14,51.402,51.609,49.442,50.765,357291,0
2009-04-15,50.096,51.911,49.971,51.824,347068,0
2009-04-16,52.021,52.21,51.072,51.843,470116,0
2009-04-17,55.414,61.435,54.007,60.638,1387086,0
2009-04-20,59.061,59.25,56.671,57.722,545544,0
2009-04-21,57.722,60.083,56.559,59.117,464466,0
2009-04-22,58.732,62.12,58.732,59.324,533352,0
2009-04-23,60.217,60.217,57.458,58.621,372131,0
2009-04-24,58.722,60.43,57.927,58.312,502114,0
2009-04-27,57.281,57.935,56.446,57.157,240652,0
2009-04-28,56.296,57.599,55.198,56.539,183982,0
2009-04-29,57.356,59.51,56.7,58.904,244082,0
2009-04-30,59.052,60.362,58.592,59.793,366251,0
2009-05-01,60.4,60.57,58.705,60.102,259171,0
2009-05-04,59.906,63.909,59.906,63.842,604744,0
2009-05-05,63.87,63.87,61.855,63.224,390084,0
2009-05-06,64.245,64.902,62.483,63.587,490374,0
2009-05-07,64.808,64.808,61.51,62.024,324832,0
2009-05-08,63.318,64.97,62.456,64.845,308982,0
2009-05-11,63.018,64.451,61.415,61.946,275126,0
2009-05-12,63.056,63.269,60.006,61.425,228224,0
2009-05-13,60.262,60.57,57.843,57.88,329391,0
2009-05-14,57.88,58.424,56.585,57.907,439175,0
2009-05-15,57.685,59.241,57.337,57.917,203435,0
2009-05-18,58.976,61.891,58.685,61.873,258419,0
2009-05-19,61.929,62.811,60.749,62.052,383147,0
2009-05-20,63.214,64.537,61.396,61.519,300801,0
2009-05-21,60.469,60.993,59.389,60.719,273348,0
2009-05-22,61.002,61.772,59.84,60.073,304135,0
2009-05-26,59.07,64.199,59.07,63.367,293193,0
2009-05-27,63.543,64.826,62.531,62.84,340046,0
2009-05-28,63.413,63.851,60.938,62.662,215718,0
2009-05-29,62.961,64.321,62.408,64.321,192945,0
2009-06-01,64.687,67.724,64.133,67.029,403566,0
2009-06-02,66.262,70.386,65.925,69.889,464811,0
2009-06-03,69.486,69.711,65.52,66.413,259752,0
2009-06-04,67.238,69.599,66.691,69.262,168072,0
2009-06-05,70.95,72.131,69.805,70.132,295282,0
2009-06-08,70.246,70.246,67.75,68.97,167997,0
2009-06-09,69.813,70.302,68.671,70.088,146924,0
2009-06-10,71.277,71.604,69.111,70.451,197514,0
2009-06-11,70.451,71.737,70.302,70.724,167213,0
2009-06-12,69.889,70.236,68.439,70.03,176925,0
2009-06-15,69.533,69.533,65.774,67.019,281327,0
2009-06-16,67.827,69.091,65.925,66.562,199232,0
2009-06-17,65.944,66.271,63.918,65.558,356294,0
2009-06-18,65.306,65.717,64.04,64.603,357174,0
2009-06-19,65.637,66.185,64.104,64.603,183633,0
2009-06-22,63.785,64.076,61.312,62.248,267975,0
2009-06-23,62.351,64.321,62.306,63.665,336039,0
2009-06-24,64.461,66.093,63.58,64.359,299743,0
2009-06-25,64.359,66.672,63.327,66.262,224974,0
2009-06-26,65.689,67.714,65.689,66.562,509695,0
2009-06-29,66.552,67.303,64.893,66.073,554708,0
2009-06-30,66.672,67.574,65.643,67.574,2080960,0
2009-07-01,68.521,70.292,68.044,68.255,541220,0
2009-07-02,67.029,68.255,64.799,64.808,458710,0
2009-07-06,63.983,64.489,62.811,64.218,289493,0
2009-07-07,63.732,64.152,60.655,60.804,426903,0
2009-07-08,60.599,61.406,58.134,60.073,668329,0
2009-07-09,61.022,62.858,59.869,62.306,371431,0
2009-07-10,61.638,62.708,61.162,62.183,230291,0
2009-07-13,62.183,63.937,60.353,63.937,396244,0
2009-07-14,64.47,64.47,62.801,63.732,265909,0
2009-07-15,64.527,66.262,64.321,66.167,529624,0
2009-07-16,66.701,68.979,66.176,68.557,269828,0
2009-07-17,68.802,69.993,68.363,69.196,480078,0
2009-07-20,70.113,72.515,69.384,72.14,430273,0
2009-07-21,73.124,74.567,69.956,72.363,573120,0
2009-07-22,76.04,76.264,69.657,70.151,628355,0
2009-07-23,70.518,71.014,68.129,68.585,1059885,0
2009-07-24,67.836,69.073,66.335,68.97,714489,0
2009-07-27,69.12,70.621,68.97,70.132,319642,0
2009-07-28,69.41,69.82,66.853,67.901,350523,0
2009-07-29,66.835,66.908,65.473,66.243,289362,0
2009-07-30,66.413,68.372,66.252,66.542,306178,0
2009-07-31,66.607,67.865,65.578,67.33,242319,0
2009-08-03,67.555,69.354,67.123,69.262,431415,0
2009-08-04,68.419,70.246,67.874,69.859,424818,0
2009-08-05,70.068,70.76,68.868,70.724,300774,0
2009-08-06,71.794,76.725,71.794,72.719,563631,0
2009-08-07,74.147,74.924,73.124,74.455,378321,0
2009-08-10,74.52,74.905,73.142,74.295,217826,0
2009-08-11,74.407,75.158,72.984,74.914,300683,0
2009-08-12,75.364,79.189,75.036,78.665,495311,0
2009-08-13,78.937,80.633,78.822,80.633,424158,0
2009-08-14,80.425,80.425,77.755,78.937,323158,0
2009-08-17,76.956,76.956,75.233,75.973,231151,0
2009-08-18,75.983,78.373,75.944,78.364,301561,0
2009-08-19,77.091,79.413,76.744,78.937,288586,0
2009-08-20,79.47,80.369,78.928,79.976,201228,0
2009-08-21,80.688,82.603,80.332,82.499,300196,0
2009-08-24,82.508,83.719,81.009,81.327,232575,0
2009-08-25,79.884,81.298,78.647,80.136,520091,0
2009-08-26,79.612,80.136,77.934,80.033,256722,0
2009-08-27,79.967,81.157,78.721,80.754,286412,0
2009-08-28,81.421,81.691,78.195,79.536,286193,0
2009-08-31,78.747,78.747,76.827,77.182,298340,0
2009-09-01,76.985,78.967,73.994,74.436,509853,0
2009-09-02,74.445,74.914,73.029,74.267,492031,0
2009-09-03,74.013,76.088,74.013,76.079,323465,0
2009-09-04,76.208,76.629,74.876,76.526,246320,0
2009-09-08,78.102,79.422,77.165,78.967,297624,0
2009-09-09,79.085,80.416,77.989,79.894,348896,0
2009-09-10,79.958,80.425,78.599,80.185,213902,0
2009-09-11,80.067,81.44,78.937,79.432,204678,0
2009-09-14,79.171,81.431,77.82,81.278,208896,0
2009-09-15,81.057,82.481,80.578,81.663,198872,0
2009-09-16,82.049,82.799,81.56,82.144,269368,0
2009-09-17,80.916,83.182,80.296,81.895,319929,0
2009-09-18,82.573,82.641,80.165,81.235,476743,0
2009-09-21,80.454,81.98,78.457,81.797,236181,0
2009-09-22,82.583,82.631,80.473,81.856,182083,0
2009-09-23,81.797,81.797,79.48,79.622,199930,0
2009-09-24,80.25,80.312,76.929,78.121,104486,0
2009-09-25,77.708,78.59,76.929,77.566,115741,0
2009-09-28,77.614,81.057,77.238,80.204,238934,0
2009-09-29,80.764,81.895,80.35,80.931,179298,0
2009-09-30,81.119,81.421,78.673,79.856,134537,0
2009-10-01,79.798,79.798,76.272,76.453,174035,0
2009-10-02,76.069,77.313,74.746,75.383,175807,0
2009-10-05,75.242,78.485,75.018,78.195,204939,0
2009-10-06,78.976,80.332,77.726,78.739,157862,0
2009-10-07,78.711,79.622,78.111,78.58,109072,0
2009-10-08,80.322,81.663,79.019,81.412,314754,0
2009-10-09,80.97,81.924,80.493,81.523,112470,0
2009-10-12,81.846,82.328,80.82,81.608,71338,0
2009-10-13,81.887,82.208,79.884,80.387,184073,0
2009-10-14,81.56,82.19,80.454,82.144,362841,0
2009-10-15,82.939,83.482,81.99,82.967,370542,0
2009-10-16,77.981,77.981,71.814,74.69,1748848,0
2009-10-19,74.351,74.371,71.014,71.352,1088083,0
2009-10-20,71.267,73.686,71.267,73.181,617583,0
2009-10-21,72.046,73.994,72.046,72.42,401325,0
2009-10-22,72.738,73.255,71.558,72.748,324849,0
2009-10-23,72.861,73.171,71.062,71.418,459017,0
2009-10-26,71.39,72.898,70.123,71.053,359124,0
2009-10-27,71.472,71.718,70.292,70.865,418752,0
2009-10-28,70.656,70.685,67.649,68.053,328526,0
2009-10-29,69.081,71.548,68.878,69.599,564272,0
2009-10-30,68.997,69.721,67.546,67.75,463898,0
2009-11-02,67.938,69.384,66.252,67.818,376778,0
2009-11-03,67.133,69.898,66.672,69.354,284065,0
2009-11-04,69.75,72.468,69.543,69.908,402983,0
2009-11-05,70.807,74.195,70.612,74.195,612562,0
2009-11-06,73.761,74.53,72.102,73.197,464484,0
2009-11-09,74.342,75.682,73.984,74.407,437096,0
2009-11-10,73.959,74.483,71.456,72.288,482789,0
2009-11-11,73.273,73.713,71.737,72.083,279375,0
2009-11-12,72.392,72.974,70.987,71.192,253673,0
2009-11-13,71.867,71.867,70.666,71.586,250794,0
2009-11-16,72.553,74.595,72.42,73.723,266382,0
2009-11-17,73.555,73.639,72.478,73.63,214978,0
2009-11-18,73.226,73.809,72.122,73.573,298734,0
2009-11-19,72.637,73.171,70.995,71.418,275994,0
2009-11-20,70.744,71.352,69.993,71.135,158586,0
2009-11-23,72.655,73.114,70.921,71.211,240753,0
2009-11-24,71.568,72.036,70.931,71.829,193722,0
2009-11-25,71.829,72.787,71.362,72.251,89938,0
2009-11-27,70.03,72.506,69.786,71.352,140204,0
2009-11-30,71.211,72.016,70.875,71.849,243887,0
2009-12-01,72.515,72.757,71.941,72.073,136312,0
2009-12-02,72.373,73.666,72.354,73.498,191786,0
2009-12-03,73.939,73.939,72.43,72.628,202913,0
2009-12-04,74.127,75.224,72.842,74.53,416311,0
2009-12-07,71.481,74.108,71.481,72.889,224572,0
2009-12-08,72.382,73.976,71.173,73.648,293372,0
2009-12-09,73.752,75.533,73.105,75.411,361349,0
2009-12-10,75.421,76.854,74.792,75.158,240753,0
2009-12-11,75.673,76.462,75.43,75.776,153464,0
2009-12-14,75.918,76.488,74.53,76.443,188713,0
2009-12-15,75.833,76.899,75.833,76.462,222326,0
2009-12-16,76.817,77.182,76.169,76.405,147752,0
2009-12-17,76.122,76.198,75.009,75.12,174069,0
2009-12-18,75.242,75.533,74.55,75.26,338676,0
2009-12-21,75.467,77.342,75.467,77.2,208556,0
2009-12-22,77.689,77.689,75.944,76.612,230965,0
2009-12-23,76.639,76.995,76.05,76.302,166960,0
2009-12-24,76.837,76.846,76.179,76.667,28202,0
2009-12-28,76.882,77.138,75.889,76.405,98850,0
2009-12-29,75.935,75.935,75.298,75.486,104213,0
2009-12-30,74.746,75.224,73.742,74.838,266858,0
2009-12-31,74.848,75.158,73.518,73.545,174545,0
2010-01-04,74.905,75.562,74.157,74.351,243025,0
2010-01-05,74.54,74.642,73.292,74.147,201661,0
2010-01-06,72.757,72.974,70.656,70.958,629872,0
2010-01-07,71.014,72.42,70.584,72.242,316566,0
2010-01-08,72.242,73.039,71.661,72.738,217444,0
2010-01-11,73.459,73.489,71.903,72.055,262711,0
2010-01-12,71.894,71.903,70.395,70.958,215495,0
2010-01-13,70.893,70.941,70.058,70.621,275820,0
2010-01-14,70.104,71.595,70.104,70.724,277070,0
2010-01-15,70.855,71.024,68.726,68.943,398388,0
2010-01-19,69.3,70.199,68.897,69.618,416702,0
2010-01-20,69.29,69.29,67.967,68.275,321674,0
2010-01-21,68.483,68.483,65.736,66.562,401428,0
2010-01-22,66.194,67.76,64.97,66.459,391755,0
2010-01-25,66.844,67.461,64.687,66.223,196147,0
2010-01-26,65.973,67.441,65.406,67.029,386558,0
2010-01-27,66.778,68.145,66.149,68.071,440072,0
2010-01-28,68.314,68.735,67.171,67.35,396056,0
2010-01-29,67.366,67.519,64.603,65.118,423528,0
2010-02-01,65.501,67.048,65.501,66.28,215617,0
2010-02-02,66.073,68.773,66.073,68.295,393770,0
2010-02-03,67.967,68.755,67.029,67.536,346803,0
2010-02-04,66.778,67.085,65.127,65.335,178711,0
2010-02-05,65.335,65.783,63.214,65.183,296068,0
2010-02-08,65.146,65.481,64.152,64.199,134841,0
2010-02-09,64.349,65.935,64.34,64.912,247647,0
2010-02-10,64.697,65.173,63.185,63.909,341017,0
2010-02-11,63.899,65.998,63.57,65.24,329622,0
2010-02-12,64.293,66.317,64.113,66.271,443067,0
2010-02-16,66.954,67.422,66.403,66.562,340744,0
2010-02-17,62.595,65.998,61.216,64.395,1542671,0
2010-02-18,64.912,67.181,63.937,66.354,686677,0
2010-02-19,65.954,67.714,65.954,67.029,332773,0
2010-02-22,67.33,67.649,66.769,67.039,275424,0
2010-02-23,66.74,67.209,65.173,65.511,394400,0
2010-02-24,65.818,66.625,65.463,65.915,181840,0
2010-02-25,65.022,66.701,64.311,66.562,275443,0
2010-02-26,66.701,66.881,65.397,66.75,146151,0
2010-03-01,66.825,67.669,66.807,67.403,174184,0
2010-03-02,67.77,69.14,67.519,68.324,276830,0
2010-03-03,68.439,69.486,68.265,68.849,132083,0
2010-03-04,69.196,78.747,69.196,76.462,2257550,0
2010-03-05,76.696,77.67,76.479,76.837,1004897,0
2010-03-08,76.781,77.248,75.29,75.75,393194,0
2010-03-09,75.76,77.342,75.76,76.837,220976,0
2010-03-10,76.583,77.652,76.498,77.427,210153,0
2010-03-11,77.219,77.228,76.35,77.21,108034,0
2010-03-12,77.119,77.773,76.648,77.708,255762,0
2010-03-15,77.896,77.998,76.648,77.5,108512,0
2010-03-16,77.447,77.736,76.948,77.38,271780,0
2010-03-17,77.934,78.701,77.906,78.148,211934,0
2010-03-18,78.337,79.171,77.981,78.111,155561,0
2010-03-19,78.552,78.73,77.147,77.342,144452,0
2010-03-22,76.846,78.309,76.592,78.139,107476,0
2010-03-23,78.411,79.312,77.914,79.217,98117,0
2010-03-24,76.705,77.838,76.141,77.015,416061,0
2010-03-25,78.185,78.465,76.744,76.789,170040,0
2010-03-26,76.789,78.111,76.292,76.874,165699,0
2010-03-29,77.437,78.214,77.044,78.027,165039,0
2010-03-30,77.934,78.233,76.874,77.812,152583,0
2010-03-31,77.437,78.214,76.498,77.652,151985,0
2010-04-01,78.139,79.076,78.139,79.058,165494,0
2010-04-05,79.526,81.251,79.441,80.951,204266,0
2010-04-06,78.889,80.004,76.864,77.934,650884,0
2010-04-07,77.604,78.561,77.352,78.072,204104,0
2010-04-08,77.595,78.327,76.909,78.195,137346,0
2010-04-09,78.552,80.397,78.253,79.798,232024,0
2010-04-12,80.194,81.653,80.194,81.166,203741,0
2010-04-13,81.147,81.616,80.077,80.378,126007,0
2010-04-14,81.047,81.672,80.744,81.393,132407,0
2010-04-15,81.45,81.45,79.884,81.038,357559,0
2010-04-16,79.422,79.686,77.566,77.812,672985,0
2010-04-19,77.147,78.177,75.851,77.332,304602,0
2010-04-20,77.802,79.254,77.802,79.254,276614,0
2010-04-21,79.076,80.463,78.767,79.593,275844,0
2010-04-22,78.879,81.45,77.465,81.241,216817,0
2010-04-23,81.507,82.323,80.851,82.251,178206,0
2010-04-26,82.115,82.573,79.874,80.126,160751,0
2010-04-27,80.077,80.277,77.276,77.634,310976,0
2010-04-28,77.934,78.411,77.332,78.062,170785,0
2010-04-29,79.171,80.463,78.992,80.369,183033,0
2010-04-30,80.56,81.827,78.054,78.082,201765,0
2010-05-03,78.599,79.536,78.185,79.499,246512,0
2010-05-04,78.448,78.448,76.368,76.686,267635,0
2010-05-05,75.74,76.059,73.912,75.11,281547,0
2010-05-06,74.492,75.496,69.82,72.354,436523,0
2010-05-07,71.576,73.114,70.003,70.386,383629,0
2010-05-10,75,75,73.245,74.231,269272,0
2010-05-11,73.742,75.851,73.535,74.81,309091,0
2010-05-12,75.29,76.021,74.605,75.562,184041,0
2010-05-13,75.598,76.583,74.952,75.403,157607,0
2010-05-14,74.717,74.737,72.655,73.292,139233,0
2010-05-17,74.398,75.224,71.99,74.55,548446,0
2010-05-18,75.101,76.772,74.455,74.652,376385,0
2010-05-19,74.652,76.891,74.267,75.355,680512,0
2010-05-20,74.381,74.381,71.418,71.745,562224,0
2010-05-21,70.461,72.87,69.741,72.619,267467,0
2010-05-24,72.777,74.417,72.392,72.43,244693,0
2010-05-25,69.898,73.151,69.448,72.926,356228,0
2010-05-26,74.137,75.506,73.959,74.53,470430,0
2010-05-27,76.453,76.453,75.12,76.264,232268,0
2010-05-28,75.74,76.116,73.78,74.267,225260,0
2010-06-01,73.469,74.624,71.39,71.409,259760,0
2010-06-02,71.69,74.137,71.324,74.137,256528,0
2010-06-03,74.99,75.326,73.648,74.671,149570,0
2010-06-04,73.666,74.06,70.913,71.135,255975,0
2010-06-07,71.558,71.718,70.049,70.594,377922,0
2010-06-08,70.461,71.426,69.786,71.38,238626,0
2010-06-09,71.68,73.066,70.612,70.941,143003,0
2010-06-10,72.42,73.984,72.42,73.984,137110,0
2010-06-11,72.993,73.845,72.14,73.732,211564,0
2010-06-14,74.185,75.796,73.518,73.78,191446,0
2010-06-15,74.195,76.956,73.968,76.817,150876,0
2010-06-16,76.079,76.966,75.598,75.86,102119,0
2010-06-17,76.311,76.311,74.867,75.731,83172,0
2010-06-18,75.712,75.87,74.708,75,102225,0
2010-06-21,76.096,76.976,74.708,75.307,122293,0
2010-06-22,75.138,75.607,73.003,73.124,105635,0
2010-06-23,72.748,73.603,71.814,72.917,100071,0
2010-06-24,72.251,72.691,71.163,71.409,100272,0
2010-06-25,71.519,72.664,70.594,72.487,118511,0
2010-06-28,72.58,72.946,71.728,71.839,94086,0
2010-06-29,70.798,70.893,68.006,68.474,256047,0
2010-06-30,68.171,70.446,67.982,68.115,263085,0
2010-07-01,68.265,69.795,66.872,68.97,266525,0
2010-07-02,69.458,70.151,69.15,69.513,238489,0
2010-07-06,70.744,71.971,69.111,69.83,193985,0
2010-07-07,70.302,72.449,70.068,72.382,181341,0
2010-07-08,73.181,73.732,72.159,73.508,141587,0
2010-07-09,73.603,74.642,73.301,74.615,94836,0
2010-07-12,74.157,74.39,72.7,73.311,130202,0
2010-07-13,74.39,75.11,73.695,74.905,170035,0
2010-07-14,74.828,74.914,73.386,74.511,127540,0
2010-07-15,74.342,74.642,72.673,74.257,209521,0
2010-07-16,69.262,70.311,67.5,67.986,750777,0
2010-07-19,67.64,68.735,66.413,67.602,468841,0
2010-07-20,66.534,68.165,66.223,67.846,425104,0
2010-07-21,68.227,68.924,67.35,68.053,341970,0
2010-07-22,68.755,70.179,68.755,69.28,220368,0
2010-07-23,69.225,70.734,68.812,70.498,155756,0
2010-07-26,70.744,70.967,69.581,70.518,252226,0
2010-07-27,71.071,71.071,68.016,68.129,293907,0
2010-07-28,67.584,68.2,67.048,67.153,275235,0
2010-07-29,67.526,67.909,66.223,66.534,390250,0
2010-07-30,65.828,67.564,65.755,66.607,214410,0
2010-08-02,68.016,68.035,67.039,67.209,253661,0
2010-08-03,66.75,67.085,65.627,66.271,164177,0
2010-08-04,66.562,66.562,65.568,66.12,196687,0
2010-08-05,65.444,67.238,65.049,66.459,284966,0
2010-08-06,65.637,66.954,65.637,66.835,152024,0
2010-08-09,67.029,67.029,65.539,65.954,180595,0
2010-08-10,65.154,65.154,63.75,63.785,281512,0
2010-08-11,62.642,63.587,62.091,62.896,384699,0
2010-08-12,61.965,64.227,61.82,63.684,314861,0
2010-08-13,63.616,63.616,62.634,62.923,167799,0
2010-08-16,62.54,63.722,62.276,63.413,180671,0
2010-08-17,64.359,66.477,64.143,65.04,222572,0
2010-08-18,64.902,66.252,64.489,65.435,237453,0
2010-08-19,65.203,65.203,64.172,65.03,309699,0
2010-08-20,64.612,65.173,64.04,65.049,264387,0
2010-08-23,65.473,65.637,64.265,64.302,335501,0
2010-08-24,63.149,64.658,63.018,63.645,295527,0
2010-08-25,63.084,63.954,62.708,63.703,321939,0
2010-08-26,63.937,64.152,62.811,63.279,432648,0
2010-08-27,63.861,64.697,62.896,64.566,228265,0
2010-08-30,64.143,64.311,63.075,63.185,372237,0
2010-08-31,62.904,63.787,62.559,62.841,259876,0
2010-09-01,64.076,65.006,63.57,64.799,223079,0
2010-09-02,64.883,65.791,64.705,65.549,166121,0
2010-09-03,66.335,67.422,66.157,66.58,125316,0
2010-09-07,66.157,66.271,64.893,65.014,134131,0
2010-09-08,65.212,66.101,65.183,65.306,142619,0
2010-09-09,66.149,66.149,64.874,65.127,91090,0
2010-09-10,65.435,66.083,65.388,65.549,88214,0
2010-09-13,66.317,66.844,66.028,66.101,131582,0
2010-09-14,65.876,66.432,65.371,65.736,172246,0
2010-09-15,65.549,66.542,65.173,66.083,152465,0
2010-09-16,65.954,66.432,65.689,66.083,139451,0
2010-09-17,66.542,67.481,65.558,66.881,257146,0
2010-09-20,67.105,67.441,66.682,67.33,128610,0
2010-09-21,67.077,67.846,66.825,67.393,190349,0
2010-09-22,66.588,67.584,66.176,66.262,189020,0
2010-09-23,65.857,66.597,64.789,64.922,107819,0
2010-09-24,65.828,66.701,65.627,66.607,170422,0
2010-09-27,66.552,67.143,66.056,66.815,111201,0
2010-09-28,67.19,68.025,66.908,67.564,186742,0
2010-09-29,67.403,67.403,66.487,67.133,267721,0
2010-09-30,67.535,68.41,67.402,67.874,192055,0
2010-10-01,68.671,68.671,66.76,67.376,183018,0
2010-10-04,67.105,67.602,66.223,66.58,181049,0
2010-10-05,67.451,68.016,66.807,67.724,162953,0
2010-10-06,67.612,68.21,67.001,68.2,139128,0
2010-10-07,68.595,68.595,66.872,67.422,89457,0
2010-10-08,67.724,71.043,67.724,70.958,572283,0
2010-10-11,70.893,71.014,70.47,70.921,326630,0
2010-10-12,70.443,71.745,69.694,70.987,444821,0
2010-10-13,71.5,73.648,71.39,73.057,372410,0
2010-10-14,73.114,73.114,71.456,72.497,251227,0
2010-10-15,71.623,72.719,68.557,71.39,619134,0
2010-10-18,71.163,72.4,70.639,72.14,208378,0
2010-10-19,71.342,72.178,70.556,71.314,201287,0
2010-10-20,71.529,75.543,71.529,75.27,514645,0
2010-10-21,75.635,76.612,75.101,76.272,329077,0
2010-10-22,76.311,76.462,75.316,75.87,301055,0
2010-10-25,76.264,76.874,75.092,75.187,183212,0
2010-10-26,74.492,75.355,73.984,74.615,134825,0
2010-10-27,73.873,74.239,73.039,73.705,225364,0
2010-10-28,73.976,75.009,73.555,74.737,149112,0
2010-10-29,74.445,74.889,73.899,73.918,153748,0
2010-11-01,74.54,75.045,73.003,73.78,196688,0
2010-11-02,74.108,74.624,73.573,74.445,121712,0
2010-11-03,74.934,74.934,72.917,74.205,122584,0
2010-11-04,75.506,76.149,75.158,75.963,215427,0
2010-11-05,75.927,77.362,75.927,76.948,221118,0
2010-11-08,76.667,76.667,75.644,76.359,123472,0
2010-11-09,76.667,77.455,75.796,76.122,93565,0
2010-11-10,76.341,76.846,75.731,76.378,106607,0
2010-11-11,75.449,76.292,75.307,75.87,66876,0
2010-11-12,75.148,75.673,74.165,74.69,107116,0
2010-11-15,74.934,75.879,74.755,74.755,84564,0
2010-11-16,74.108,74.108,72.122,72.946,252068,0
2010-11-17,72.889,74.247,72.525,73.883,132319,0
2010-11-18,74.802,75.663,74.698,74.934,121856,0
2010-11-19,74.838,75.842,74.502,75.598,145467,0
2010-11-22,75.178,75.635,74.205,75.449,202566,0
2010-11-23,74.474,74.633,73.657,74.54,139028,0
2010-11-24,75.158,76.341,75.054,76.236,52576,0
2010-11-26,75.543,76.245,75.543,76.227,28203,0
2010-11-29,75.393,76.282,74.681,76.189,145356,0
2010-11-30,75.517,76.653,75.254,75.809,153000,0
2010-12-01,77.173,77.484,76.762,76.817,102777,0
2010-12-02,77.257,80.049,77.257,80.049,207927,0
2010-12-03,79.941,80.961,79.612,80.734,93459,0
2010-12-06,80.605,80.99,79.808,80.801,119299,0
2010-12-07,81.56,82.049,80.57,81.082,148090,0
2010-12-08,80.941,81.513,80.145,80.296,115867,0
2010-12-09,79.039,80.042,77.736,78.992,196456,0
2010-12-10,79.161,80.407,78.813,80.25,79433,0
2010-12-13,80.55,81.176,79.912,79.986,101696,0
2010-12-14,80.223,81.205,80.033,80.623,83139,0
2010-12-15,80.717,81.421,80.097,80.097,67225,0
2010-12-16,80.186,80.909,79.837,80.504,90268,0
2010-12-17,80.397,81.205,79.958,80.175,172878,0
2010-12-20,80.916,82.367,80.116,81.749,162113,0
2010-12-21,82.19,82.668,81.513,81.797,106819,0
2010-12-22,81.278,82.545,81.082,82.256,99005,0
2010-12-23,82.282,82.282,81.137,81.308,64013,0
2010-12-27,80.916,82.386,80.698,82.088,55074,0
2010-12-28,82.641,84.167,82.527,82.573,153149,0
2010-12-29,82.782,83.743,82.782,83.376,96606,0
2010-12-30,83.648,84.665,83.141,83.186,274903,0
2010-12-31,83.555,84.226,83.186,83.186,117707,0
2011-01-03,83.847,84.261,83.324,83.465,98018,0
2011-01-04,83.838,83.847,81.383,82.376,100710,0
2011-01-05,81.934,83.052,81.608,82.677,137668,0
2011-01-06,83.052,84.946,82.977,84.318,281515,0
2011-01-07,84.674,84.946,82.789,83.604,90875,0
2011-01-10,83.4,85.303,82.77,85.17,189777,0
2011-01-11,85.312,87.355,84.832,86.502,288637,0
2011-01-12,87.185,87.925,86.53,86.859,107457,0
2011-01-13,86.716,87.636,86.52,86.85,93333,0
2011-01-14,86.502,87.055,85.891,86.97,71193,0
2011-01-18,86.942,88.235,86.285,88.235,180927,0
2011-01-19,88.162,88.705,86.912,87.11,188682,0
2011-01-20,86.998,87.562,85.076,85.525,142695,0
2011-01-21,86.277,87.513,85.525,85.807,123548,0
2011-01-24,85.938,88.077,85.734,87.355,143211,0
2011-01-25,87.148,87.27,85.807,86.831,133416,0
2011-01-26,87.139,89.446,86.52,87.852,120390,0
2011-01-27,87.654,88.029,86.912,87.626,48905,0
2011-01-28,87.646,88.162,85.227,86.154,115247,0
2011-01-31,86.419,87.675,86.419,87.125,111458,0
2011-02-01,87.589,89.323,87.589,88.611,131442,0
2011-02-02,88.376,88.376,87.065,87.935,174114,0
2011-02-03,88,88.48,87.224,88.037,133117,0
2011-02-04,88.338,90.42,87.982,90.196,135697,0
2011-02-07,90.233,91.667,90.233,91.115,144020,0
2011-02-08,91.209,91.367,90.252,90.429,97037,0
2011-02-09,89.755,90.28,88.498,88.968,107269,0
2011-02-10,88.517,88.592,87.918,88.462,344303,0
2011-02-11,87.982,88.787,87.833,88.274,195930,0
2011-02-14,88.592,91.396,88.592,90.646,240211,0
2011-02-15,90.664,91.677,89.538,89.848,278907,0
2011-02-16,90.309,91.01,89.585,90.272,290925,0
2011-02-18,103,108.77,98.66,103.37,1308974,0
2011-02-22,101.28,103.57,98.74,99.14,513843,0
2011-02-23,98.561,99.05,94.788,96.935,491905,0
2011-02-24,96.906,97.895,95.406,96.276,266890,0
2011-02-25,96.246,97.108,95.472,96.336,268408,0
2011-02-28,96.685,97.806,94.735,95.704,233841,0
2011-03-01,96.414,96.461,92.551,92.927,439699,0
2011-03-02,93.209,93.32,91.415,92.711,379000,0
2011-03-03,95.069,95.069,93.088,94.043,379341,0
2011-03-04,94.194,94.194,92.438,93.378,179044,0
2011-03-07,93.504,93.88,91.453,92.117,163211,0
2011-03-08,91.819,93.513,90.326,92.699,235959,0
2011-03-09,92.599,93.106,91.591,92.1,106963,0
2011-03-10,91.217,91.885,89.763,90.072,164825,0
2011-03-11,89.639,91.143,89.266,90.767,101654,0
2011-03-14,90.233,91.096,89.593,90.381,175897,0
2011-03-15,87.753,90.682,86.992,89.621,139182,0
2011-03-16,89.404,90.448,88.101,88.448,103032,0
2011-03-17,89.575,90.264,88.87,89.464,121217,0
2011-03-18,90.59,91.161,88.983,89.658,135212,0
2011-03-21,90.72,92.571,90.524,91.987,142754,0
2011-03-22,92.062,92.062,90.233,90.738,99169,0
2011-03-23,90.682,91.573,89.865,91.096,75367,0
2011-03-24,91.848,92.213,90.332,91.668,170514,0
2011-03-25,91.958,95.041,91.668,93.199,212517,0
2011-03-28,93.369,95.236,92.841,92.956,240807,0
2011-03-29,92.495,93.807,90.571,93.47,205725,0
2011-03-30,94.777,97.585,94.289,96.336,517178,0
2011-03-31,96.306,98.025,96.054,98.005,258122,0
2011-04-01,99.169,100.47,97.657,100.38,314427,0
2011-04-04,100.95,102.58,100.37,101.08,210470,0
2011-04-05,100.8,103.66,100.8,102.54,441125,0
2011-04-06,103.25,103.25,99.66,100.34,195944,0
2011-04-07,100.14,100.47,97.766,98.394,237361,0
2011-04-08,99.63,99.76,97.204,97.969,154531,0
2011-04-11,98.357,98.357,96.336,97.31,114122,0
2011-04-12,96.355,96.636,94.936,96.336,129992,0
2011-04-13,96.999,97.651,95.647,96.414,78513,0
2011-04-14,95.667,99.249,95.667,98.484,299846,0
2011-04-15,101.77,103.61,95.959,96.566,622562,0
2011-04-18,94.703,94.703,90.738,92.956,448775,0
2011-04-19,93.303,95.88,93.303,95.647,277458,0
2011-04-20,97.058,97.058,95.434,95.471,280070,0
2011-04-21,96.306,98.287,96.045,98.055,184760,0
2011-04-25,97.657,98.404,96.159,97.508,178587,0
2011-04-26,98.347,100.08,98.075,98.845,114087,0
2011-04-27,98.835,98.835,96.897,98.194,121392,0
2011-04-28,97.875,99.51,97.875,98.65,170654,0
2011-04-29,99.09,99.54,98.414,98.865,136338,0
2011-05-02,99.239,100.08,97.945,98.805,155383,0
2011-05-03,98.375,98.57,96.169,96.703,142326,0
2011-05-04,96.656,96.945,94.777,95.695,133462,0
2011-05-05,94.683,96.063,94.224,94.674,84629,0
2011-05-06,95.88,96.346,94.374,94.805,117476,0
2011-05-09,94.842,96.858,94.053,96.365,66663,0
2011-05-10,97.204,97.204,95.968,96.246,82284,0
2011-05-11,95.998,96.518,94.374,94.484,129838,0
2011-05-12,94.127,95.266,92.683,93.753,233248,0
2011-05-13,94.061,94.569,92.626,92.777,112158,0
2011-05-16,92.438,93.744,91.921,92.091,114779,0
2011-05-17,91.244,92.036,90.515,91.143,84348,0
2011-05-18,91.529,92.072,91.002,91.912,255233,0
2011-05-19,92.326,93.499,92.12,92.993,91864,0
2011-05-20,92.437,92.597,89.718,90.375,221486,0
2011-05-23,89.198,90.419,87.866,89.968,135055,0
2011-05-24,89.958,90.814,89.667,90.195,150744,0
2011-05-25,89.905,91.591,89.905,91.5,137499,0
2011-05-26,91.153,92.608,90.871,92.363,78390,0
2011-05-27,92.55,94.028,92.55,93.585,115733,0
2011-05-31,94.98,95.218,92.886,94.11,173351,0
2011-06-01,94.091,94.091,91.554,91.621,205610,0
2011-06-02,91.875,92.993,91.753,92.308,84807,0
2011-06-03,91.326,91.891,90.62,90.828,111333,0
2011-06-06,90.476,90.655,89.275,89.537,43803,0
2011-06-07,90.179,90.479,89.096,89.775,98436,0
2011-06-08,89.303,89.503,88.277,88.617,87194,0
2011-06-09,88.956,90.037,88.361,89.503,94827,0
2011-06-10,88.842,88.984,87.806,87.947,77762,0
2011-06-13,88.166,88.361,87.261,87.366,156302,0
2011-06-14,88.213,88.88,87.591,88.25,109540,0
2011-06-15,87.215,87.789,85.953,86.735,138118,0
2011-06-16,86.658,86.821,83.94,84.279,261863,0
2011-06-17,84.977,84.977,83.63,83.762,272529,0
2011-06-20,83.64,84.372,82.971,83.63,203960,0
2011-06-21,83.809,84.702,83.544,84.091,379642,0
2011-06-22,83.168,86.068,83.168,85.333,391885,0
2011-06-23,84.496,85.548,83.581,85.371,218198,0
2011-06-24,85.71,86.04,84.41,84.561,128671,0
2011-06-27,84.438,86.264,84.307,85.624,160975,0
2011-06-28,85.738,88.503,85.209,88.213,213613,0
2011-06-29,89.321,90.92,89.057,89.585,308013,0
2011-06-30,89.666,91.555,89.666,90.696,149166,0
2011-07-01,90.818,92.569,90.519,92.446,94673,0
2011-07-05,92.682,95.824,92.314,95.296,325054,0
2011-07-06,94.919,96.216,94.386,95.609,412021,0
2011-07-07,96.743,98.61,96.743,98.095,187373,0
2011-07-08,97.108,98.57,96.838,98.247,223121,0
2011-07-11,97.836,98.7,95.006,95.732,234215,0
2011-07-12,95.495,96.713,94.798,96.346,234698,0
2011-07-13,96.694,97.642,96.537,96.782,213907,0
2011-07-14,96.925,97.428,94.6,95.224,172602,0
2011-07-15,103.13,104.32,98.494,103.23,866133,0
2011-07-18,103.11,105.15,99.73,100.14,549188,0
2011-07-19,100.78,101.53,100.21,100.9,300448,0
2011-07-20,100.69,100.69,98.366,99.5,351850,0
2011-07-21,99.75,100.01,98.65,99.75,295839,0
2011-07-22,99.421,100.06,98.424,99.52,143542,0
2011-07-25,98.62,100,97.756,99.199,147576,0
2011-07-26,99.1,99.12,96.566,96.82,113485,0
2011-07-27,96.432,96.685,93.716,93.896,138075,0
2011-07-28,93.717,94.331,91.952,92.03,148616,0
2011-07-29,91.077,92.265,90.192,91.593,156802,0
2011-08-01,93.227,93.575,90.254,91.12,230770,0
2011-08-02,90.699,91.896,87.964,88.011,162159,0
2011-08-03,87.966,89.35,86.049,89.276,202149,0
2011-08-04,88.071,88.071,84.119,84.279,309316,0
2011-08-05,85.473,86.622,82.097,85.454,596858,0
2011-08-08,82.106,83.262,77.551,77.852,514069,0
2011-08-09,79.404,81.729,76.319,81.587,352802,0
2011-08-10,80.07,81.521,77.211,77.269,338012,0
2011-08-11,78.172,83.901,77.975,82.567,288866,0
2011-08-12,83.496,84.881,82.319,84.222,230020,0
2011-08-15,84.977,85.634,83.96,85.2,134885,0
2011-08-16,83.998,85.087,83.337,84.382,206130,0
2011-08-17,84.929,85.352,82.329,82.887,130658,0
2011-08-18,80.089,80.92,76.27,77.148,188205,0
2011-08-19,76.008,78.125,74.606,74.673,153846,0
2011-08-22,76.581,76.581,74.097,74.86,225948,0
2011-08-23,75.255,79.225,74.521,79.225,177234,0
2011-08-24,78.802,81.767,78.567,81.633,168440,0
2011-08-25,82.802,83.571,78.615,78.849,158495,0
2011-08-26,78.162,82.926,77.139,82.537,130837,0
2011-08-29,83.762,85.795,83.453,85.653,77116,0
2011-08-30,85.248,87.383,85.032,86.839,79591,0
2011-08-31,87.438,90.301,86.606,87.06,168938,0
2011-09-01,86.688,88.268,83.95,84.382,129902,0
2011-09-02,82.905,83.425,81.868,82.288,119434,0
2011-09-06,79.697,81.385,78.801,81.109,189398,0
2011-09-07,82.534,85.24,81.433,85.006,106226,0
2011-09-08,83.715,85.384,82.894,83.28,68518,0
2011-09-09,82.025,82.761,79.555,80.081,78490,0
2011-09-12,78.753,80.876,78.283,80.027,198309,0
2011-09-13,80.413,82.855,80.081,82.47,173487,0
2011-09-14,83.534,87.23,81.859,86.044,347406,0
2011-09-15,87.192,87.192,84.853,86.881,136294,0
2011-09-16,86.855,87.268,84.882,86.146,228550,0
2011-09-19,84.308,86.044,83.016,85.355,88477,0
2011-09-20,85.628,86.937,84.053,84.053,170336,0
2011-09-21,83.743,85.044,80.79,80.79,173171,0
2011-09-22,78.094,79.009,75.012,76.323,100827,0
2011-09-23,76.16,78.074,75.661,78.064,128515,0
2011-09-26,78.915,79.235,75.473,77.925,169858,0
2011-09-27,79.998,82.846,79.669,80.518,94194,0
2011-09-28,80.245,80.317,75.992,76.37,140807,0
2011-09-29,78.064,78.604,73.607,75.067,344620,0
2011-09-30,74.583,75.511,71.931,73.484,289567,0
2011-10-03,73.023,74.323,69.299,70.024,226782,0
2011-10-04,69.138,75.613,68.828,75.454,223779,0
2011-10-05,75.56,78.661,74.465,78.188,242280,0
2011-10-06,78.557,82.178,77.773,81.949,228842,0
2011-10-07,82.345,83.034,80.557,81.883,234568,0
2011-10-10,83.667,84.788,82.365,83.629,207422,0
2011-10-11,82.534,85.503,82.534,85.192,155540,0
2011-10-12,85.485,85.676,84.129,84.694,256998,0
2011-10-13,82.243,85.551,82.243,85.107,261827,0
2011-10-14,83.442,84.327,77.565,83.298,695975,0
2011-10-17,79.743,82.731,79.743,80.829,475183,0
2011-10-18,80.479,82.335,79.293,81.859,341756,0
2011-10-19,81.262,81.262,78.256,78.547,170413,0
2011-10-20,78.557,78.964,76.179,78.348,233904,0
2011-10-21,79.849,80.071,78.405,79.518,136716,0
2011-10-24,79.753,82.761,79.451,82.44,94664,0
2011-10-25,81.656,82.243,79.989,80.091,81266,0
2011-10-26,82.325,82.325,78.661,80.237,109532,0
2011-10-27,82.262,84.731,82.035,83.94,277575,0
2011-10-28,82.818,83.978,82.45,82.94,107321,0
2011-10-31,81.745,82.208,80.524,80.845,149278,0
2011-11-01,77.679,79.641,77.406,77.907,166153,0
2011-11-02,79.413,79.743,77.301,78.34,160850,0
2011-11-03,79.772,81.506,78.265,80.99,124174,0
2011-11-04,80.313,81.25,79.03,80.022,86942,0
2011-11-07,79.743,80.327,77.925,79.877,64089,0
2011-11-08,80.346,80.885,78.415,79.394,104470,0
2011-11-09,78.019,78.595,76.689,77.406,210878,0
2011-11-10,79.179,79.197,77.557,78.01,88008,0
2011-11-11,78.763,80.799,78.763,79.969,131704,0
2011-11-14,79.235,79.623,77.962,78.489,58143,0
2011-11-15,78.16,79.65,77.717,78.763,98271,0
2011-11-16,78.094,79.537,77.858,78.188,138310,0
2011-11-17,78.348,79.33,76.585,76.943,281607,0
2011-11-18,77.077,78.396,76.633,77.689,114633,0
2011-11-21,76.17,76.924,74.812,75.823,91260,0
2011-11-22,75.794,76.904,74.927,75.804,88560,0
2011-11-23,74.927,75.285,72.871,72.956,119392,0
2011-11-25,72.486,73.718,72.193,72.418,25115,0
2011-11-28,75.585,76.576,74.276,75.192,98661,0
2011-11-29,74.917,75.926,74.596,75.104,78426,0
2011-11-30,75.897,80.307,75.897,80.307,269230,0
2011-12-01,80.309,81.695,79.527,80.576,192883,0
2011-12-02,81.676,82.214,80.209,80.393,87666,0
2011-12-05,81.883,82.836,80.649,81.356,55806,0
2011-12-06,81.344,82.306,80.693,81.363,39892,0
2011-12-07,80.987,81.25,79.531,80.796,65715,0
2011-12-08,80.003,80.38,77.538,78.529,84814,0
2011-12-09,78.985,81.83,78.559,81.336,162955,0
2011-12-12,79.887,80.499,77.755,79.141,79377,0
2011-12-13,80.47,80.499,76.869,77.849,78035,0
2011-12-14,77.105,77.642,75.71,76.255,150055,0
2011-12-15,77.179,78.01,76.37,77.773,139073,0
2011-12-16,78.085,80.711,77.803,80.543,389391,0
2011-12-19,80.772,81.452,79.547,80.037,160897,0
2011-12-20,81.858,83.679,81.412,83.244,155306,0
2011-12-21,84.178,85.407,81.524,85.341,160295,0
2011-12-22,85.509,88.109,85.509,87.419,141361,0
2011-12-23,88.1,88.1,87.115,87.655,47830,0
2011-12-27,87.354,87.805,86.702,87.296,59066,0
2011-12-28,87.135,87.135,84.066,84.671,104178,0
2011-12-29,84.811,86.834,84.811,86.247,159882,0
2011-12-30,86.237,86.881,85.746,85.766,61179,0
2012-01-03,87.956,88.969,86.512,86.975,104797,0
2012-01-04,86.218,88.324,85.218,87.995,86433,0
2012-01-05,87.618,89.978,87.003,89.383,129403,0
2012-01-06,89.327,89.705,88.315,89.071,63215,0
2012-01-09,89.194,89.865,88.166,89.337,120970,0
2012-01-10,90.168,92.34,89.875,92.056,131335,0
2012-01-11,91.602,92.19,91.582,91.784,85168,0
2012-01-12,91.755,92.888,91.058,91.99,148508,0
2012-01-13,90.932,92.02,90.47,91.67,62989,0
2012-01-17,92.483,92.947,91.482,92.172,91421,0
2012-01-18,91.972,93.2,91.632,93.117,120929,0
2012-01-19,93.127,95.843,93.011,95.297,127983,0
2012-01-20,95.024,96.286,94.743,95.486,75430,0
2012-01-23,95.486,96.566,95.127,96.316,108550,0
2012-01-24,95.344,96.999,94.392,96.829,62746,0
2012-01-25,96.723,99.382,95.949,99.13,83380,0
2012-01-26,99.76,100.03,97.687,98.257,109622,0
2012-01-27,97.875,98.223,97.088,98.025,86423,0
2012-01-30,97.058,100.82,96.713,99.65,252507,0
2012-01-31,100.15,101.41,98.895,99.09,443947,0
2012-02-01,99.85,100.99,98.64,99.67,161136,0
2012-02-02,99.8,100.55,98.749,98.835,128045,0
2012-02-03,100.41,102.5,100.14,101.67,124697,0
2012-02-06,100.98,101.63,100.38,101.24,98381,0
2012-02-07,100.9,101.49,100.18,101.21,137070,0
2012-02-08,101.11,102.39,100.67,101.25,51397,0
2012-02-09,101.59,101.71,99.99,101.46,97078,0
2012-02-10,99.95,100.84,99.431,100.07,71936,0
2012-02-13,101.33,104.15,100.42,104.05,220563,0
2012-02-14,103.36,104.01,102.18,104.01,118554,0
2012-02-15,103.36,108.21,103.36,104.92,455399,0
2012-02-16,104.67,105.52,103.35,103.99,316043,0
2012-02-17,104.33,104.56,102.2,104.23,162538,0
2012-02-21,104.16,108.16,103.5,107.06,259151,0
2012-02-22,106.98,107.59,105.99,106.43,144564,0
2012-02-23,106.43,107.14,104.96,106.24,128039,0
2012-02-24,106.27,106.29,104.14,104.26,194176,0
2012-02-27,103.43,105.27,102.51,104.76,299669,0
2012-02-28,104.45,105.25,104.01,104.97,106705,0
2012-02-29,105.23,105.97,104.11,104.92,293878,0
2012-03-01,105.44,106.9,105.44,106.75,184290,0
2012-03-02,106.29,106.51,101.86,105.11,422842,0
2012-03-05,104.31,104.31,102.87,103.14,136913,0
2012-03-06,102.03,102.03,99.179,99.249,214812,0
2012-03-07,99.96,103.38,99.481,102.47,142185,0
2012-03-08,103.6,107.01,103.41,106.85,220538,0
2012-03-09,107.16,108.07,106.66,107.44,238873,0
2012-03-12,107.89,107.89,106.63,107.36,140007,0
2012-03-13,108.39,110.64,107.91,110.57,119089,0
2012-03-14,110.17,110.19,108.87,109.6,126840,0
2012-03-15,109.6,110.74,108.79,110.43,95108,0
2012-03-16,110.59,110.94,109.57,109.69,203892,0
2012-03-19,109.47,111.11,109.12,110.16,55439,0
2012-03-20,108.73,109.23,108,108.09,70232,0
2012-03-21,108.34,109,107.4,108.34,73254,0
2012-03-22,107.12,107.55,105.11,106.11,107666,0
2012-03-23,106.23,108.76,105.62,108.25,130253,0
2012-03-26,110.16,111.46,109.76,111.28,216607,0
2012-03-27,110.92,112.12,110.53,110.9,128279,0
2012-03-28,111.07,111.61,108.5,110.48,148210,0
2012-03-29,109.69,111.16,109.5,110.93,172722,0
2012-03-30,112.11,112.59,110.53,111.08,241649,0
2012-04-02,110.91,112.58,110.42,111.75,202454,0
2012-04-03,111.62,111.96,110.78,111.88,122581,0
2012-04-04,110.58,111.3,109.19,111.18,124183,0
2012-04-05,110.93,111.61,110.4,110.64,32668,0
2012-04-09,107.46,110.21,105.49,109.25,132260,0
2012-04-10,108.98,109.58,107.75,108.79,217220,0
2012-04-11,110.46,111.05,109.23,110.83,146811,0
2012-04-12,110.78,114.23,110.24,113.82,152864,0
2012-04-13,113.15,113.32,111.43,111.69,122240,0
2012-04-16,112.16,113.48,110.78,111.77,217834,0
2012-04-17,113.31,115.42,112.31,114.54,177077,0
2012-04-18,114.07,114.99,113.3,113.83,151065,0
2012-04-19,114,114.79,111.6,111.96,203774,0
2012-04-20,119.33,121.49,114.84,118.65,989010,0
2012-04-23,119.51,119.51,114.48,115.98,356249,0
2012-04-24,115.88,117.43,115.62,116.2,380522,0
2012-04-25,114.28,118.15,113.13,117.23,337203,0
2012-04-26,116.76,118.59,115.6,118.09,168915,0
2012-04-27,118.93,118.93,117.61,118.44,199340,0
2012-04-30,118.7,118.72,116.39,117.25,233797,0
2012-05-01,117.36,120.97,117.07,120.48,375783,0
2012-05-02,119.14,120,116.45,117.05,512728,0
2012-05-03,116.92,117.65,113.45,114.16,299738,0
2012-05-04,112.75,113.43,111,111.88,233743,0
2012-05-07,111.73,112.95,111.12,112.14,195867,0
2012-05-08,111.17,113.85,110.03,113.57,285273,0
2012-05-09,111.66,113.5,111.06,112.52,183023,0
2012-05-10,113.19,113.19,111.03,112.43,198907,0
2012-05-11,111.31,112.87,110.78,111.28,255649,0
2012-05-14,109.57,111.05,108.43,109.54,153617,0
2012-05-15,109.79,111.93,108.59,111.18,234942,0
2012-05-16,112.04,112.12,109.28,109.47,165000,0
2012-05-17,109.92,109.92,105.89,106,179297,0
2012-05-18,106.86,108,105.14,105.49,121543,0
2012-05-21,105.9,109.1,105.31,108.94,128314,0
2012-05-22,109.1,109.43,107.3,107.82,163238,0
2012-05-23,106.56,109.83,106.49,109.76,312339,0
2012-05-24,109.66,110.47,108.78,110.44,154927,0
2012-05-25,110.44,111.07,109.77,110.1,125857,0
2012-05-29,111.4,112.87,110.41,110.69,233174,0
2012-05-30,108.68,109.07,107.51,108.49,154808,0
2012-05-31,108.45,109.41,106.21,108.32,205224,0
2012-06-01,105.24,106.02,103.74,103.82,222446,0
2012-06-04,103.92,104.03,100.79,102.37,225176,0
2012-06-05,101.53,103.84,101.17,103.53,143005,0
2012-06-06,104.55,106.78,104.55,106.39,74327,0
2012-06-07,108.05,108.75,106.27,106.37,62210,0
2012-06-08,106.2,109.31,105.17,108.6,140180,0
2012-06-11,109.96,110.09,105.16,105.37,58756,0
2012-06-12,105.28,106.28,104.09,105.43,153827,0
2012-06-13,105.12,106,103.94,104.33,86821,0
2012-06-14,104.52,105.79,103.33,104.14,90585,0
2012-06-15,104.55,107.53,104.48,106.82,198582,0
2012-06-18,106.24,108.33,105.25,108.22,90441,0
2012-06-19,108.38,111.56,107.74,110.54,206014,0
2012-06-20,110.9,111.45,109.42,110.9,179850,0
2012-06-21,111.14,111.62,107.34,107.5,133568,0
2012-06-22,108.36,110.57,107.9,109.86,295238,0
2012-06-25,108.06,108.5,106.93,108.12,80269,0
2012-06-26,108.36,108.74,105.65,105.77,168069,0
2012-06-27,106.05,108.78,106.05,107.81,180672,0
2012-06-28,107.38,110.63,106.73,110.5,166452,0
2012-06-29,112.8,115.14,111.88,114.68,204033,0
2012-07-02,114.61,117.12,113.19,117.12,230128,0
2012-07-03,116.77,119.05,116.77,119.05,76802,0
2012-07-05,118.82,123.97,118.33,123.09,297463,0
2012-07-06,121.88,122.54,119.93,120.97,213335,0
2012-07-09,120.74,121.8,119.6,120.22,197132,0
2012-07-10,121.69,122.8,119.19,120.21,216569,0
2012-07-11,120.21,120.23,119.05,119.93,202350,0
2012-07-12,119.12,122.45,116.81,122.12,237721,0
2012-07-13,122.79,122.79,121.3,122.6,143593,0
2012-07-16,122.53,122.94,121.13,122.37,102637,0
2012-07-17,122.92,125.14,121.62,125.14,145671,0
2012-07-18,124.71,128.63,124.55,127.94,175091,0
2012-07-19,128.2,128.61,125.96,126.88,136655,0
2012-07-20,125.87,127.1,125.11,127.02,65545,0
2012-07-23,124.86,126.86,123.79,124.78,303288,0
2012-07-24,124.85,124.99,120.55,122.86,232664,0
2012-07-25,123.02,123.7,115.68,117.58,666273,0
2012-07-26,119.54,119.54,116.43,118.67,323778,0
2012-07-27,119.42,121.34,118.28,120.18,305145,0
2012-07-30,119.89,120.19,116.66,117.67,304875,0
2012-07-31,117.1,118.75,116.97,117.43,234842,0
2012-08-01,117.65,118.4,114.09,114.22,230547,0
2012-08-02,113.21,115.71,113.04,115.61,132865,0
2012-08-03,118.22,118.51,117.54,117.82,95505,0
2012-08-06,117.84,120.33,117.57,119.49,331946,0
2012-08-07,119.95,121.19,119.93,120.1,161692,0
2012-08-08,121.69,121.69,119.9,120.48,145210,0
2012-08-09,119.47,120.86,119.28,119.45,64533,0
2012-08-10,119.02,120.62,118.43,120.28,136075,0
2012-08-13,120.1,120.91,119.66,120.65,64226,0
2012-08-14,121.13,121.31,119.79,120.04,73837,0
2012-08-15,120.04,121.13,118.51,121.04,204950,0
2012-08-16,121.22,123.47,120.89,123.15,160411,0
2012-08-17,123.2,123.86,122.61,123.67,67305,0
2012-08-20,123.49,124.09,122.3,122.73,106129,0
2012-08-21,122.87,124.46,122.46,123.55,163030,0
2012-08-22,122.94,123.7,122.46,123.22,86746,0
2012-08-23,123.23,123.23,121.46,121.84,128927,0
2012-08-24,121.87,122.4,120.94,121.16,75329,0
2012-08-27,121.66,122.04,120,120.59,110405,0
2012-08-28,120.4,121.76,119.99,121.3,109555,0
2012-08-29,121.65,121.84,120.8,121.21,50656,0
2012-08-30,120.15,120.54,118.69,119.7,44005,0
2012-08-31,120.09,120.8,118.69,120.14,93174,0
2012-09-04,119.93,122.9,119.33,122.6,92866,0
2012-09-05,122.65,125.23,121.94,122.45,214009,0
2012-09-06,123.38,126.54,123.38,125.7,96496,0
2012-09-07,126,126.9,125.48,126.46,83085,0
2012-09-10,126.43,127.56,126.1,126.75,59969,0
2012-09-11,127.07,127.07,125.66,126.09,62256,0
2012-09-12,125.92,126.53,124.86,125.43,76606,0
2012-09-13,125.84,126.51,124.14,125.64,167673,0
2012-09-14,126.36,129.03,125.98,128.85,138778,0
2012-09-17,127.88,127.97,125.8,126.04,82804,0
2012-09-18,125.67,125.67,123.67,124.21,142777,0
2012-09-19,123.15,125.98,123.15,125.47,97599,0
2012-09-20,125.1,125.5,123.34,125.15,64107,0
2012-09-21,126.37,127.51,125.27,125.28,303772,0
2012-09-24,124.13,125.91,123.92,125.69,111717,0
2012-09-25,126.09,126.15,123.09,123.19,102407,0
2012-09-26,123.43,124.39,121.65,122.73,108030,0
2012-09-27,123.4,124,122.17,123.07,98967,0
2012-09-28,122.72,125.31,121.98,124.89,84779,0
2012-10-01,125.28,127.2,123.78,124.17,190176,0
2012-10-02,123.41,124.01,120,121.88,301367,0
2012-10-03,122.36,122.75,120.34,121.98,80733,0
2012-10-04,121.85,122.97,121.27,122.55,113075,0
2012-10-05,123.16,125.35,122.88,123.27,69055,0
2012-10-08,122.42,123.86,122.42,123.38,54546,0
2012-10-09,123.32,124.89,120.35,120.59,128991,0
2012-10-10,121.06,121.11,119.88,120.03,35032,0
2012-10-11,120.94,121.07,119.58,119.64,45107,0
2012-10-12,119.93,121.28,118.71,119.77,96701,0
2012-10-15,119.98,122.65,119.45,122.43,90125,0
2012-10-16,123.19,127.35,122.76,126.99,122859,0
2012-10-17,126.29,127.1,124.47,125.88,194760,0
2012-10-18,126,127.58,124.58,126.78,186636,0
2012-10-19,126.99,129.63,124.86,128.76,247533,0
2012-10-22,128.31,130.09,125.93,127.41,150615,0
2012-10-23,124.74,126.01,123.45,125.4,140505,0
2012-10-24,124.75,126.39,124.75,126.03,117429,0
2012-10-25,126.56,127.04,124.7,125.99,90398,0
2012-10-26,125.21,126.27,124.53,125.63,76739,0
2012-10-31,125.4,128.65,125.4,128.3,166467,0
2012-11-01,127.97,131.24,127.07,131.22,301840,0
2012-11-02,132.21,132.21,128.95,129.3,92078,0
2012-11-05,129.92,130.32,126.54,129.21,202103,0
2012-11-06,130.03,132,128.62,129.49,133940,0
2012-11-07,128.79,128.79,124.72,126.23,165463,0
2012-11-08,126.69,127.71,124.88,125.07,76570,0
2012-11-09,125.04,126.78,123.7,125.43,197231,0
2012-11-12,125.74,126.89,123.01,124.07,208076,0
2012-11-13,123.59,127.57,123.45,126.62,166253,0
2012-11-14,127.44,127.44,122.93,123.4,129010,0
2012-11-15,123.39,125.07,122.51,124.84,177786,0
2012-11-16,125.16,125.72,123.94,125.58,86767,0
2012-11-19,127.13,129.81,126.66,129.81,159441,0
2012-11-20,130.11,131.04,129.06,129.15,115737,0
2012-11-21,129.53,130.42,128.87,129.97,72743,0
2012-11-23,130.09,131.84,129.25,131.2,29758,0
2012-11-26,131.01,134.08,130.55,134.03,172255,0
2012-11-27,134.03,134.04,131.12,131.28,123666,0
2012-11-28,131.08,132.54,129.09,132.13,101909,0
2012-11-29,132.99,132.99,130.94,132.62,112932,0
2012-11-30,132.69,132.95,131.37,132.61,218115,0
2012-12-03,133.53,133.67,131.26,131.7,89548,0
2012-12-04,131.28,133,130.87,132.83,72056,0
2012-12-05,133.26,133.53,131.7,132.76,68860,0
2012-12-06,132.87,132.87,130.61,131.51,121580,0
2012-12-07,131.72,131.72,127.95,129,253805,0
2012-12-10,129.43,131.38,129.2,130.82,271777,0
2012-12-11,131.56,131.56,129.69,130.11,111328,0
2012-12-12,131.21,131.21,129.63,130.07,151717,0
2012-12-13,130.32,130.88,127.31,128.15,91990,0
2012-12-14,127.73,129.36,127.73,128.75,121982,0
2012-12-17,129.04,130.58,128.8,129.55,102264,0
2012-12-18,129.46,129.93,128.53,129.53,202676,0
2012-12-19,129.94,129.94,128.74,128.92,149711,0
2012-12-20,128.75,130.78,128.58,130.11,169459,0
2012-12-21,128.46,129.76,127.64,128.56,260870,0
2012-12-24,128.51,128.97,126.95,128.32,63243,0
2012-12-26,128.52,129.11,127.4,127.55,78519,0
2012-12-27,128.01,128.25,126.85,127.93,96549,0
2012-12-28,127.51,128.69,127.3,127.47,67516,0
2012-12-31,127.22,130.32,126.91,129.89,148179,0
2013-01-02,132.7,133.6,131.74,132.39,214625,0
2013-01-03,133.08,134.89,132.32,133.13,207789,0
2013-01-04,133.81,134.34,132.95,133.32,142072,0
2013-01-07,132.68,133.07,131.47,131.7,157412,0
2013-01-08,132.34,135.56,131.34,133.32,182801,0
2013-01-09,134.07,135.65,133.66,135.47,185486,0
2013-01-10,136.67,136.74,134.76,135.55,103516,0
2013-01-11,135.52,135.89,135.1,135.34,108943,0
2013-01-14,135.27,136.45,135.14,135.68,83231,0
2013-01-15,135.55,136.32,135.15,136.07,108190,0
2013-01-16,135.52,135.52,134.05,135.2,175474,0
2013-01-17,135.46,137.67,135.46,136.84,105107,0
2013-01-18,136.84,136.97,136.15,136.78,122092,0
2013-01-22,136.14,137.15,136.14,136.98,112729,0
2013-01-23,136.97,138.98,136.73,138.47,154950,0
2013-01-24,139.11,140.28,138.84,139.01,142242,0
2013-01-25,139.75,140.18,138.58,139.19,129105,0
2013-01-28,139.55,141.05,136.96,138.96,117733,0
2013-01-29,139.25,140.01,138.09,139.5,67944,0
2013-01-30,139.7,139.7,136.27,136.56,183600,0
2013-01-31,136.66,139.6,136.27,138.63,198730,0
2013-02-01,139.57,140.24,138.7,139.21,102483,0
2013-02-04,138.42,139.34,138.01,138.49,66558,0
2013-02-05,139.82,141.25,139.36,140.48,96770,0
2013-02-06,140.33,141.11,139.82,140.08,95954,0
2013-02-07,140.49,140.78,138.49,139.16,94390,0
2013-02-08,139.62,140.78,139.34,140.05,118214,0
2013-02-11,140.45,141.84,139.96,141.84,141286,0
2013-02-12,140.84,143.08,140.84,141.98,213972,0
2013-02-13,145.12,150.38,145.12,149.94,545093,0
2013-02-14,149.92,151.81,149.4,151.18,413281,0
2013-02-15,151.03,151.82,150.28,151.24,151694,0
2013-02-19,151.23,151.47,149.05,149.4,246000,0
2013-02-20,149.28,150.28,146.67,146.88,182223,0
2013-02-21,145.76,146.84,144.41,145.39,173302,0
2013-02-22,146.4,147.95,146.33,147.95,115499,0
2013-02-25,148.76,149,144.05,144.05,143426,0
2013-02-26,144.96,147.49,144.83,146.59,204915,0
2013-02-27,146.88,149.79,146.88,148.6,147793,0
2013-02-28,148.9,150.63,148.9,149.86,125328,0
2013-03-01,148.71,150.92,146.11,150.63,247526,0
2013-03-04,150.48,152.2,150.21,152.18,440773,0
2013-03-05,152.4,154.36,151.73,152.54,353687,0
2013-03-06,153,153.46,151.69,152.29,211112,0
2013-03-07,152.53,152.61,151.44,152.38,151157,0
2013-03-08,153.43,153.64,151.72,152.68,78693,0
2013-03-11,152.76,152.9,151.96,152.62,67385,0
2013-03-12,152.7,152.7,150.02,151.26,179502,0
2013-03-13,151.43,152.65,150.28,152.4,93561,0
2013-03-14,152.93,155.69,152.82,155.43,142566,0
2013-03-15,155.1,155.96,153.71,155.01,167180,0
2013-03-18,153.1,154.89,152.78,153.31,113122,0
2013-03-19,153.9,154.9,151.76,153.1,147635,0
2013-03-20,153.79,155.06,153.19,154.62,104716,0
2013-03-21,153.95,154.74,152.72,153.79,79051,0
2013-03-22,154.78,156.77,153.43,156.47,162325,0
2013-03-25,156.53,156.89,153.01,154.57,73050,0
2013-03-26,155.41,155.88,151.81,152.31,237750,0
2013-03-27,152.06,152.06,149.19,150.41,239469,0
2013-03-28,150.62,150.72,148.67,150.02,157978,0
2013-04-01,149.92,150.06,146.1,146.61,153313,0
2013-04-02,146.79,147.11,141.25,141.63,326109,0
2013-04-03,142.58,142.58,137.61,138.2,510469,0
2013-04-04,138.19,138.97,137.48,137.88,204956,0
2013-04-05,135.95,137.98,135.62,137.48,121125,0
2013-04-08,137.48,138.38,136.86,137.89,248731,0
2013-04-09,137.89,139.14,137.89,138.55,147753,0
2013-04-10,139.72,139.89,138.68,139.29,157923,0
2013-04-11,139.29,139.97,138.64,139.31,92890,0
2013-04-12,139.41,139.48,137.11,138.46,108739,0
2013-04-15,137.58,138.16,133.12,133.18,207913,0
2013-04-16,134.56,136.95,133.46,136.83,192688,0
2013-04-17,136.33,136.33,131.57,134.38,209161,0
2013-04-18,134.75,135.66,132.69,135.3,206785,0
2013-04-19,138.78,142.49,137.24,137.83,503083,0
2013-04-22,140.21,140.35,136.03,136.77,307779,0
2013-04-23,136.97,138.09,135.56,136.52,291976,0
2013-04-24,136.68,139.88,136.67,139.59,205398,0
2013-04-25,139.89,141.45,138.42,138.67,198722,0
2013-04-26,138.43,138.68,135.26,136.72,223489,0
2013-04-29,137.14,139.3,136.33,137.94,135799,0
2013-04-30,137.58,139,136.34,139,191983,0
2013-05-01,138.64,138.9,136.9,137.52,168149,0
2013-05-02,137.76,139.76,136.9,138.98,110650,0
2013-05-03,141.17,143.56,140.8,142.09,234491,0
2013-05-06,142.13,143.95,141.84,143.63,122938,0
2013-05-07,143.12,146.04,143.08,144.9,250105,0
2013-05-08,144.61,147.06,144.61,145.89,128660,0
2013-05-09,145.76,146.57,143.95,144.42,136889,0
2013-05-10,144.72,147.16,144.72,147,139226,0
2013-05-13,146.83,147.59,145.18,147.44,165395,0
2013-05-14,147.83,148.24,145.67,148.18,214641,0
2013-05-15,147.44,148.44,145.88,146.48,225265,0
2013-05-16,146.08,148.57,146.08,147.64,196340,0
2013-05-17,148.68,150.24,148.57,150.16,112296,0
2013-05-20,149.97,150.73,148.68,149.36,108288,0
2013-05-21,149.21,150.2,145.64,145.81,280735,0
2013-05-22,146.17,148.16,142.02,143.8,255425,0
2013-05-23,141.67,145.43,141.41,144.6,167798,0
2013-05-24,143.25,145.95,142.51,145.45,164525,0
2013-05-28,147.19,148.62,145.21,145.55,79363,0
2013-05-29,144.24,144.75,142.82,144.13,92645,0
2013-05-30,144.6,146.35,143.92,145.6,81972,0
2013-05-31,145.25,147.58,144.39,145.31,86716,0
2013-06-03,145.71,145.95,141.85,144.5,95357,0
2013-06-04,144.2,144.75,139.62,140.09,242504,0
2013-06-05,139.09,139.79,137.25,137.76,193835,0
2013-06-06,137.25,139.25,136.95,139.25,108407,0
2013-06-07,138.84,139.84,138.15,139.6,165720,0
2013-06-10,139.86,139.86,137.24,138.46,172517,0
2013-06-11,136.7,138.16,134.55,137.3,185945,0
2013-06-12,138.41,138.41,132.35,132.48,241439,0
2013-06-13,132.47,134.95,131.98,134.77,351963,0
2013-06-14,133.84,135.08,133.1,134.36,164842,0
2013-06-17,135.46,135.46,132.36,133.74,230579,0
2013-06-18,133.79,136.49,133.12,135.53,255875,0
2013-06-19,135.81,136.06,133.33,133.35,246911,0
2013-06-20,131.69,133.68,130.12,133.14,315026,0
2013-06-21,133.62,134.32,131.02,131.44,313710,0
2013-06-24,129.78,137.93,126.07,130.14,188633,0
2013-06-25,131.47,134.16,130.42,133.29,232828,0
2013-06-26,134.78,138.38,133.79,135.13,286688,0
2013-06-27,136.32,137.13,135.14,136.34,183875,0
2013-06-28,135.87,137.74,135.3,136.73,384562,0
2013-07-01,138.57,140.98,137.75,139.15,205693,0
2013-07-02,138.72,139.42,136.7,137.43,143864,0
2013-07-03,136.56,138.06,136.29,137.26,158832,0
2013-07-05,137.76,139.3,137.34,139.19,90613,0
2013-07-08,140.39,140.96,138.83,139.64,116779,0
2013-07-09,140.55,143.76,139.89,142.93,153033,0
2013-07-10,143.17,143.53,141.98,142.6,176998,0
2013-07-11,144.63,145.89,144.18,145.22,163192,0
2013-07-12,145.22,146.37,144.86,145.28,205355,0
2013-07-15,146.15,146.19,144.24,144.61,169572,0
2013-07-16,144.61,145.17,140.48,141.69,274164,0
2013-07-17,142.11,142.75,139.62,141.45,307351,0
2013-07-18,143.81,146.09,138.57,144.37,570631,0
2013-07-19,143.74,143.99,140.55,140.97,375235,0
2013-07-22,141.12,142.49,140.98,142.48,214045,0
2013-07-23,142.74,142.74,140.76,142.13,202510,0
2013-07-24,142.55,142.55,139.26,139.62,98872,0
2013-07-25,139.44,140.45,136.91,137.87,342507,0
2013-07-26,137.72,137.98,135.79,136.46,315551,0
2013-07-29,135.66,136,132.05,133.47,514870,0
2013-07-30,133.47,133.94,132.13,132.86,428345,0
2013-07-31,133.16,134.46,131.95,133.44,361826,0
2013-08-01,134.96,138.49,134.84,137.64,334198,0
2013-08-02,137.64,138.46,136.1,138.4,128704,0
2013-08-05,138.24,139.61,137.57,138.39,169021,0
2013-08-06,138.25,139.24,134.81,136.4,257313,0
2013-08-07,136.25,136.36,133.66,133.7,226674,0
2013-08-08,134.42,135.44,133.27,134.05,332324,0
2013-08-09,133.87,134.25,131.29,131.77,366187,0
2013-08-12,130.71,133.51,130.41,133.34,519310,0
2013-08-13,133.28,134.52,131.89,133.96,276232,0
2013-08-14,134.08,134.33,133.19,133.74,178535,0
2013-08-15,133.36,133.36,130.52,132.71,214609,0
2013-08-16,132.44,133.25,131.46,131.6,110034,0
2013-08-19,131.25,132.54,131.16,132.13,206614,0
2013-08-20,132.3,135.44,132.13,134.45,238875,0
2013-08-21,133.87,135.27,133.2,133.2,249819,0
2013-08-22,133.49,137.21,133.27,135.66,151671,0
2013-08-23,136.02,136.02,134.4,135.34,143654,0
2013-08-26,135.7,136.72,135,135.66,151651,0
2013-08-27,133.99,134.55,131.81,131.81,106105,0
2013-08-28,131.95,132.34,130.03,130.41,165093,0
2013-08-29,130.4,132.22,130.4,131.4,163407,0
2013-08-30,131.63,131.63,128.8,128.96,171837,0
2013-09-03,130.7,131.54,127.46,128.94,287303,0
2013-09-04,129.31,131.56,129.31,131.16,336077,0
2013-09-05,130.97,132.82,129.89,131.69,257110,0
2013-09-06,132.79,133.21,130.32,131.37,119544,0
2013-09-09,131.62,133.44,131.62,133.08,88967,0
2013-09-10,134.55,135.76,133.53,135.62,202775,0
2013-09-11,135.64,135.81,133.8,134.07,150940,0
2013-09-12,133.9,134.62,133.47,134.25,123815,0
2013-09-13,134.88,135.28,133.09,134.29,125221,0
2013-09-16,135.89,136.26,134.33,135.49,206286,0
2013-09-17,135.47,137.83,135.12,137.43,139213,0
2013-09-18,137.61,141.51,136.69,140.13,402949,0
2013-09-19,140.88,142.46,139.79,142.28,503824,0
2013-09-20,142.71,142.71,140.02,141.88,654851,0
2013-09-23,141.1,141.1,138.36,139.6,276864,0
2013-09-24,139.54,141.92,138.9,141.18,331570,0
2013-09-25,141.65,142.61,139.65,140.26,252960,0
2013-09-26,139.26,139.27,135.93,137.85,303667,0
2013-09-27,136.52,137.91,134.87,135.44,329560,0
2013-09-30,134.15,135.15,132.54,132.97,357089,0
2013-10-01,130.85,132.19,129.85,131.57,809152,0
2013-10-02,130.41,131.86,127.9,131.75,647830,0
2013-10-03,131.2,131.97,128.3,130.53,326899,0
2013-10-04,130.41,131.56,129.83,131.15,244494,0
2013-10-07,129.68,130.88,129.42,130.24,248271,0
2013-10-08,129.83,130.36,127.85,127.97,199308,0
2013-10-09,128.44,129.15,127.35,128.18,169791,0
2013-10-10,128.28,128.28,125.47,127.49,483136,0
2013-10-11,126.75,127.57,125.58,127.55,234296,0
2013-10-14,127.09,128.98,126.83,128.69,176757,0
2013-10-15,129.03,129.31,127.46,127.79,213175,0
2013-10-16,129.11,129.17,126.44,126.74,234088,0
2013-10-17,128.19,128.19,125.61,126.43,480481,0
2013-10-18,123.48,128.66,123.48,128.36,732608,0
2013-10-21,129.03,129.54,128.37,129.28,556569,0
2013-10-22,129.46,132.56,129.27,132.15,539172,0
2013-10-23,132.02,132.42,128.53,128.56,318893,0
2013-10-24,129.23,131.86,128.57,131.69,388425,0
2013-10-25,131.84,132.58,131.26,132.12,343764,0
2013-10-28,132.08,132.75,131.8,132.3,216681,0
2013-10-29,132.43,132.43,130.61,131.74,300654,0
2013-10-30,131.89,133.13,131.86,132.65,314145,0
2013-10-31,132.24,134.81,131.89,134.5,467337,0
2013-11-01,134.56,136.34,134.55,136.04,492330,0
2013-11-04,136.07,137.22,135.91,136.77,270999,0
2013-11-05,136.36,137.49,134.92,136.78,310851,0
2013-11-06,138.34,139.36,137.37,137.56,452176,0
2013-11-07,137.67,138.78,134.74,134.97,439801,0
2013-11-08,134.52,136.96,134.52,135.97,321894,0
2013-11-11,135.9,136.85,135.79,136.43,186712,0
2013-11-12,136.39,137.44,135.95,137.38,221037,0
2013-11-13,136.35,137.9,135.97,136.94,195461,0
2013-11-14,136.86,138.65,136.39,138.37,171843,0
2013-11-15,138.77,138.96,137.91,138.96,339663,0
2013-11-18,138.9,140.49,138.9,139.7,296818,0
2013-11-19,140.1,140.7,139.74,140.08,472031,0
2013-11-20,140.06,140.61,137.14,137.21,274156,0
2013-11-21,138.21,138.22,137.14,137.7,240479,0
2013-11-22,138.04,138.4,137.53,137.71,224629,0
2013-11-25,137.74,138.74,136.97,137.34,244308,0
2013-11-26,137.34,137.98,136.58,137.38,117895,0
2013-11-27,137.72,138.66,137.63,138.35,184272,0
2013-11-29,138.28,139.36,138.28,138.54,77774,0
2013-12-02,138.6,140,138.13,139.64,302298,0
2013-12-03,138.84,139.47,138.33,138.58,301116,0
2013-12-04,137.87,138.94,137.2,138.26,169243,0
2013-12-05,137.54,138.33,137.05,137.2,317721,0
2013-12-06,138.04,139.04,136.57,136.83,314353,0
2013-12-09,136.88,139.15,136.88,139.03,254391,0
2013-12-10,138.74,139.59,136.8,136.81,312322,0
2013-12-11,136.88,137.56,133.62,133.68,397315,0
2013-12-12,133.79,135.38,132.87,135.11,312127,0
2013-12-13,135.25,135.73,134.47,135.02,125067,0
2013-12-16,135.25,137.8,135.25,137.19,222283,0
2013-12-17,137.22,137.64,135.93,136.48,204933,0
2013-12-18,137.08,138.01,136.08,137.5,240670,0
2013-12-19,138.84,138.99,137.3,138.6,348519,0
2013-12-20,138.55,139.8,138.5,138.99,460417,0
2013-12-23,140.08,141.65,139.27,141.41,248002,0
2013-12-24,141.4,142.54,141.23,142.39,88339,0
2013-12-26,143.13,143.26,141.97,142.87,181302,0
2013-12-27,142.91,144.38,142.48,142.81,186508,0
2013-12-30,142.8,143.58,141.99,142.58,156919,0
2013-12-31,142.79,143.65,142.22,142.99,151570,0
2014-01-02,142.98,143.46,140.28,141.71,218096,0
2014-01-03,140.22,142.67,138.8,142.13,318937,0
2014-01-06,143.01,143.01,141.46,141.95,237945,0
2014-01-07,142.18,143.35,141.92,142.39,195592,0
2014-01-08,142.39,143.04,141.26,142.06,226559,0
2014-01-09,141.57,142.92,141.36,142.82,242080,0
2014-01-10,142.87,147.03,142.4,146.74,379444,0
2014-01-13,146.67,146.7,143.44,143.97,236086,0
2014-01-14,144.29,145.48,143.98,145.44,124116,0
2014-01-15,145.47,147.22,145.27,145.93,202853,0
2014-01-16,146,146.93,145.59,145.95,182440,0
2014-01-17,146.16,146.39,144.56,144.77,204463,0
2014-01-21,145.17,145.89,143.72,145.55,409058,0
2014-01-22,145.96,147.66,145.15,147.23,173683,0
2014-01-23,147.05,147.12,145.34,145.58,399320,0
2014-01-24,145.21,145.38,142.42,143.01,438939,0
2014-01-27,144.86,145.18,140.32,141.76,419130,0
2014-01-28,142.6,143.11,141.5,142.7,208836,0
2014-01-29,142.18,142.26,139.51,140.15,367754,0
2014-01-30,140.64,142.74,140.45,141.54,168157,0
2014-01-31,140.04,141.87,139.65,140.35,233390,0
2014-02-03,140.82,141.86,136.16,136.4,433253,0
2014-02-04,136.75,138.74,135.88,137.87,333710,0
2014-02-05,135.99,138.72,135.99,136.42,366396,0
2014-02-06,136.68,138.79,136.54,138.19,233747,0
2014-02-07,137.98,139.87,137.98,139.58,201633,0
2014-02-10,139.56,141.03,139.03,139.92,279029,0
2014-02-11,140,142.32,139.99,141.35,179546,0
2014-02-12,141.44,143.03,140.49,141.42,294493,0
2014-02-13,140.51,142.87,139.52,142.83,220041,0
2014-02-14,142.87,145.4,142.38,145.39,211415,0
2014-02-18,145.87,146.39,143.91,146.2,331612,0
2014-02-19,145.74,147.63,144.7,145.16,266925,0
2014-02-20,145.54,149.23,144.49,149.07,407312,0
2014-02-21,139.05,142.75,138.8,139.93,1278318,0
2014-02-24,139.51,140.47,138.27,139.53,533884,0
2014-02-25,139.37,139.37,136.4,137.19,487205,0
2014-02-26,137.12,140.71,137.12,139.7,445892,0
2014-02-27,139.79,139.95,138.32,139.19,177918,0
2014-02-28,139.32,140.46,139.09,139.62,310393,0
2014-03-03,138.37,138.98,136.47,137.6,306648,0
2014-03-04,143.15,143.63,140.47,140.72,472603,0
2014-03-05,140.47,141.81,140.14,141.62,236359,0
2014-03-06,142.11,144.57,141.69,143.88,213403,0
2014-03-07,144.07,145.04,142.13,142.59,284720,0
2014-03-10,142.59,142.59,139.9,141.98,271094,0
2014-03-11,142.38,142.91,141.14,141.47,151293,0
2014-03-12,140.67,141.92,140.53,141.92,192495,0
2014-03-13,141.79,142.75,140.6,141.36,257752,0
2014-03-14,141.36,142.47,140.77,141.08,181842,0
2014-03-17,141.97,143.04,141.04,141.46,179461,0
2014-03-18,141.7,142.84,141.5,141.9,145046,0
2014-03-19,141.92,142.63,139.98,141.07,129122,0
2014-03-20,140.87,141.5,140.19,141.17,137618,0
2014-03-21,141.87,143.12,141.05,141.52,301645,0
2014-03-24,142.4,142.4,139.61,140.89,184347,0
2014-03-25,141.22,142.29,140.46,140.63,188012,0
2014-03-26,140.43,141.29,139.18,139.31,196148,0
2014-03-27,139.53,141.04,138.5,138.99,203758,0
2014-03-28,139.59,141.57,139.05,140.47,142604,0
2014-03-31,141.5,143.04,141.13,142.96,195009,0
2014-04-01,142.49,145.25,142.49,144.95,197061,0
2014-04-02,145.33,146.48,144.95,146.06,123011,0
2014-04-03,146.25,147.2,145.75,146.71,126195,0
2014-04-04,146.95,148.32,145.55,146.04,161649,0
2014-04-07,145.28,145.37,142.61,143.32,149224,0
2014-04-08,143.35,144.83,142.69,144.11,136858,0
2014-04-09,144.8,146.48,144.23,146.14,162032,0
2014-04-10,146.01,146.01,142.55,143.52,157671,0
2014-04-11,142.89,143.06,141.69,142.13,196069,0
2014-04-14,143.34,144.07,141.88,143.27,150003,0
2014-04-15,143.67,145.02,142.1,143.39,280861,0
2014-04-16,144.66,145.53,142.64,143.64,347467,0
2014-04-17,143.78,144.72,142.86,144.04,255498,0
2014-04-21,144.06,147.23,142.68,147.15,231015,0
2014-04-22,147.56,149.29,146.33,148.9,362467,0
2014-04-23,141.9,145.02,138.01,138.6,1097307,0
2014-04-24,138.84,142.25,137.38,140.56,392762,0
2014-04-25,140.2,140.66,138.77,139.33,246010,0
2014-04-28,139.42,141.94,138.76,141.56,390064,0
2014-04-29,141.88,143.89,141.33,143.06,303906,0
2014-04-30,142.6,143.56,142.01,143.03,254545,0
2014-05-01,142.25,144.04,141.96,142.92,241418,0
2014-05-02,143.29,146.18,142.64,144.4,249124,0
2014-05-05,143.42,144.98,142.72,143.54,189956,0
2014-05-06,142.63,144.57,142.62,142.93,209631,0
2014-05-07,143.05,144.09,142.26,143.7,159152,0
2014-05-08,143.57,145.46,142.61,143.78,176876,0
2014-05-09,143.78,143.78,141.98,143.49,116941,0
2014-05-12,143.49,146.05,143.48,145.29,114592,0
2014-05-13,145.5,146.08,144.3,144.47,119920,0
2014-05-14,149.11,152.71,147.39,151.45,436672,0
2014-05-15,150.51,151.05,148.7,149.72,301022,0
2014-05-16,149.48,152.3,149.41,152.22,190649,0
2014-05-19,151.84,153.44,150.93,153.15,268854,0
2014-05-20,152.76,152.9,151.69,152.73,342205,0
2014-05-21,152.87,153.31,152.28,152.72,176510,0
2014-05-22,153.07,153.6,152.05,152.28,480948,0
2014-05-23,152.51,153.07,151.46,152.44,346160,0
2014-05-27,152.86,153.93,152.54,153.1,239782,0
2014-05-28,152.63,153.15,151.39,151.82,204726,0
2014-05-29,151.86,152.7,150.5,151.07,167906,0
2014-05-30,151.28,151.92,148.78,148.83,408910,0
2014-06-02,148.54,150.3,148.15,149.92,232667,0
2014-06-03,149.68,151.1,149.68,150.32,293286,0
2014-06-04,150.25,151.38,150.23,150.88,216549,0
2014-06-05,151.07,153.06,150.67,152.09,253329,0
2014-06-06,152.09,153.69,152.05,153.4,273528,0
2014-06-09,152.7,154.22,152.01,154.14,358927,0
2014-06-10,154.27,154.81,153.42,153.72,193752,0
2014-06-11,153.41,154.81,152.51,153.3,202231,0
2014-06-12,153.08,154.12,152.35,152.83,153872,0
2014-06-13,153.31,154.05,152.12,153.44,106838,0
2014-06-16,153.58,154.6,151.55,151.67,167549,0
2014-06-17,151.55,153.85,151.35,152.25,226250,0
2014-06-18,152.26,153.85,152.26,153.32,142134,0
2014-06-19,153.62,154.28,153.07,153.53,177607,0
2014-06-20,153.27,154.63,153.27,154.47,282100,0
2014-06-23,154.59,155.81,154.25,154.76,194694,0
2014-06-24,154.52,156.78,154.13,154.33,238377,0
2014-06-25,145.38,146.28,142.5,143.93,1327754,0
2014-06-26,143.74,144.63,142.69,144.42,412010,0
2014-06-27,143.98,146.35,143.98,146.24,589466,0
2014-06-30,146.04,146.85,145.16,146.3,268986,0
2014-07-01,146.36,148.84,146.35,148.37,450758,0
2014-07-02,148.66,149.81,147.82,148.4,392311,0
2014-07-03,148.83,149.16,147.76,148.16,222982,0
2014-07-07,147.31,147.84,146.84,147.14,229375,0
2014-07-08,146.98,146.98,146.02,146.64,216658,0
2014-07-09,147.09,147.23,145.19,145.22,256694,0
2014-07-10,143.44,144.11,142.54,143.45,343038,0
2014-07-11,143.03,144.22,143.03,143.57,319825,0
2014-07-14,143.57,143.99,142.98,143.26,407867,0
2014-07-15,143.58,144.32,142.72,142.8,474378,0
2014-07-16,143.53,143.91,141.93,143.18,510274,0
2014-07-17,142.86,142.86,141.56,141.83,375958,0
2014-07-18,142.26,142.36,139.71,141.72,376609,0
2014-07-21,141.19,142.75,141.13,142.71,243218,0
2014-07-22,142.89,144.68,142.81,143.74,269306,0
2014-07-23,143.63,144.7,142.83,143.45,284080,0
2014-07-24,143.2,144.2,143.14,143.85,187991,0
2014-07-25,143.52,144.27,143.52,144.05,191677,0
2014-07-28,143.75,144.42,143.16,144.01,223486,0
2014-07-29,144.45,144.45,143.56,143.57,298391,0
2014-07-30,144.4,144.53,142.56,143.63,339024,0
2014-07-31,141.91,143.05,140.17,140.19,263685,0
2014-08-01,140.11,140.51,138.21,139.69,505361,0
2014-08-04,139.79,139.79,138.44,139.48,319432,0
2014-08-05,139.17,140.14,138.57,139.94,297002,0
2014-08-06,138.94,140.69,138.82,140,209882,0
2014-08-07,140.06,140.52,138.99,139.13,201446,0
2014-08-08,139.08,140.06,138.53,139.74,250248,0
2014-08-11,139.8,141.29,139.34,139.79,147492,0
2014-08-12,139.75,140.22,138.67,139.11,213259,0
2014-08-13,139.16,139.58,137.72,137.94,501180,0
2014-08-14,138.04,139.42,137.31,139.2,250697,0
2014-08-15,139.59,139.65,138.07,139.03,252136,0
2014-08-18,139.77,140.47,138.71,139.51,303184,0
2014-08-19,139.74,140.3,138.64,138.87,183599,0
2014-08-20,138.78,139.03,137.49,137.74,427464,0
2014-08-21,138.08,138.16,136.34,137,385099,0
2014-08-22,136.7,137.63,135.71,135.86,394589,0
2014-08-25,136.22,136.7,134.8,135.56,373860,0
2014-08-26,136.17,137.11,135.3,136.71,272318,0
2014-08-27,137.13,137.55,136.43,137.29,268118,0
2014-08-28,137.13,137.34,136.12,136.15,435891,0
2014-08-29,136.18,136.69,135,135.51,303248,0
2014-09-02,135.59,135.84,133.74,134.05,535138,0
2014-09-03,134.35,134.86,132.35,133.38,581698,0
2014-09-04,133.5,135.03,131.35,131.54,454939,0
2014-09-05,131.73,132.42,130.44,132.42,502517,0
2014-09-08,132.15,132.74,131.91,132.66,239822,0
2014-09-09,132.53,134.37,132.27,133.69,373460,0
2014-09-10,134.19,134.45,132.61,133.92,256261,0
2014-09-11,133.28,135.15,133.28,134.53,383478,0
2014-09-12,133.86,133.98,132.76,132.83,319359,0
2014-09-15,132.77,133.07,132.29,132.68,189711,0
2014-09-16,132.28,133.44,131.66,132.69,263512,0
2014-09-17,132.65,134.58,132.65,133.88,331798,0
2014-09-18,134.14,134.14,131.95,132.29,213987,0
2014-09-19,132.59,132.85,129.27,130.78,1296248,0
2014-09-22,129.23,130.33,128.23,130.3,365462,0
2014-09-23,129.4,130.21,128.85,128.85,308369,0
2014-09-24,127.68,129.23,127.45,128.78,268618,0
2014-09-25,130.65,130.77,127.13,129.42,448094,0
2014-09-26,129.12,130.51,128.45,130.16,238729,0
2014-09-29,129.17,130.77,128.86,130.54,211955,0
2014-09-30,130.54,131.06,130.11,130.29,293066,0
2014-10-01,129.93,131.04,129.38,130.36,650020,0
2014-10-02,130.55,130.55,128.36,128.83,412870,0
2014-10-03,129.2,130.15,128.19,129.39,284337,0
2014-10-06,130.03,132.04,129.02,131.51,259123,0
2014-10-07,130.01,131.82,128.37,128.42,378209,0
2014-10-08,128.46,129.99,127.66,129.81,252202,0
2014-10-09,130.74,131.02,126.57,127.94,349389,0
2014-10-10,127.78,129.8,126.62,127.37,299223,0
2014-10-13,127.42,129.17,126.62,126.89,372861,0
2014-10-14,127.23,130.34,126.89,129.29,487904,0
2014-10-15,128.41,129.56,126.28,128.75,466794,0
2014-10-16,127.67,130.28,127.38,130.14,394373,0
2014-10-17,130.54,131.28,128.88,129.68,174941,0
2014-10-20,129.61,130.45,128.18,129.34,259637,0
2014-10-21,129.85,133,129.27,132.72,245947,0
2014-10-22,132.77,133.19,129.81,129.9,173457,0
2014-10-23,131.28,134.2,130.34,133.56,471226,0
2014-10-24,126.44,131.87,122.43,127.5,1032638,0
2014-10-27,125.52,128.86,125.38,127.96,567516,0
2014-10-28,128.02,132.15,128.02,131.67,351127,0
2014-10-29,131.61,132.29,130.36,131.39,378026,0
2014-10-30,130.66,131.81,129.56,131.81,304449,0
2014-10-31,132.25,132.39,131.01,131.47,340814,0
2014-11-03,132.24,132.26,129.14,130.33,385038,0
2014-11-04,129.66,130.32,128.88,129.65,338041,0
2014-11-05,130.13,130.4,128.97,129.65,329881,0
2014-11-06,129.42,131.27,128.77,131.25,242384,0
2014-11-07,131.02,134.12,130.81,133.73,508995,0
2014-11-10,133.7,134.51,132.88,133.52,164025,0
2014-11-11,133.39,134.01,132.35,133.69,131248,0
2014-11-12,132.82,133.96,132.82,133.61,149752,0
2014-11-13,133.26,134.13,132.77,132.99,184614,0
2014-11-14,132.56,133.98,132.14,133.38,151404,0
2014-11-17,133.17,133.2,131.87,132.09,148338,0
2014-11-18,131.72,133.21,131.07,132.55,320653,0
2014-11-19,132.18,132.18,130.74,131.76,339551,0
2014-11-20,130.84,132.17,130.82,131.51,228402,0
2014-11-21,132.41,133.68,130.54,131.71,220587,0
2014-11-24,131.81,132.44,130.83,132.02,158127,0
2014-11-25,132.49,133.21,132.07,133.02,87674,0
2014-11-26,133.18,133.18,131.72,132.87,110927,0
2014-11-28,133.13,133.13,130.28,130.56,122164,0
2014-12-01,130.23,130.94,128.84,130.01,232397,0
2014-12-02,129.56,130.89,128.64,128.88,240362,0
2014-12-03,128.56,129.92,128.17,129.37,272306,0
2014-12-04,129.03,129.86,128.37,129.24,149267,0
2014-12-05,129.24,129.63,128.34,128.7,150403,0
2014-12-08,128.52,129.59,127.49,128.25,319070,0
2014-12-09,128.03,128.89,127.09,128.17,432496,0
2014-12-10,128.03,128.8,127.24,128.1,337557,0
2014-12-11,127.18,129.32,127.18,128.27,269574,0
2014-12-12,126.94,127.4,124.49,124.51,294972,0
2014-12-15,124.55,124.68,121.4,121.77,445560,0
2014-12-16,122.03,122.03,120.47,120.67,560517,0
2014-12-17,120.67,121.44,119.61,121.16,843466,0
2014-12-18,121.64,122.34,119.7,120.81,369815,0
2014-12-19,120.65,120.67,119.19,119.48,1109199,0
2014-12-22,119.83,120.65,119.38,119.83,712224,0
2014-12-23,120.31,124.63,120.31,124.12,505920,0
2014-12-24,123.58,125.43,123.36,124.43,110881,0
2014-12-26,125.43,126.5,124.95,125.11,97017,0
2014-12-29,125.26,127.37,125.26,126.15,171346,0
2014-12-30,126.37,126.37,123.78,124.71,187048,0
2014-12-31,125.09,125.15,122.85,122.98,206995,0
2015-01-02,123.65,125.06,121.74,123.24,243599,0
2015-01-05,122.88,123.08,121.04,121.27,351350,0
2015-01-06,121.39,121.56,118.46,118.96,355000,0
2015-01-07,119.78,120.63,119.13,120.3,348902,0
2015-01-08,121.14,121.51,120.19,121.3,179964,0
2015-01-09,121.08,122.18,120.79,121.8,177626,0
2015-01-12,120.89,122.24,119.85,121.73,185802,0
2015-01-13,120.22,120.28,114.07,115.09,1081457,0
2015-01-14,114.52,115.84,113.82,115.23,356607,0
2015-01-15,115.41,115.76,113.65,113.85,395284,0
2015-01-16,113.31,114.55,113.02,114.33,248514,0
2015-01-20,114.65,114.93,113.36,113.86,209398,0
2015-01-21,113.44,114.78,113.13,114.31,210821,0
2015-01-22,115.16,117.17,114.05,116.48,250707,0
2015-01-23,116.02,117.23,115.31,117.02,240059,0
2015-01-26,116.99,118.32,116.27,117.92,259058,0
2015-01-27,116.55,116.82,115.24,115.7,213895,0
2015-01-28,115.69,116.53,114.27,114.85,365785,0
2015-01-29,114.7,116.59,114.07,116.59,122172,0
2015-01-30,115.2,117.35,115.2,116.33,290105,0
2015-02-02,116.48,117.68,115.55,117.4,258020,0
2015-02-03,117.44,119.25,117,119.03,214326,0
2015-02-04,118.39,119.15,116.52,117.21,215617,0
2015-02-05,117.44,119.23,117.44,119.23,132569,0
2015-02-06,118.92,121.48,118.92,120.3,357641,0
2015-02-09,119.51,120.49,117.43,117.84,194933,0
2015-02-10,118.28,118.87,117.25,118,261080,0
2015-02-11,118.08,119.49,117.63,119.34,180443,0
2015-02-12,120.07,120.44,119.25,119.33,126142,0
2015-02-13,119.57,120.8,118.55,120.3,166233,0
2015-02-17,120.44,121.36,119.84,121.33,276583,0
2015-02-18,119.12,120.28,114.83,117.73,552931,0
2015-02-19,117.35,122.02,117.17,121.35,368388,0
2015-02-20,120.45,121.04,119.62,120.64,322826,0
2015-02-23,120.64,120.94,119.08,119.96,225510,0
2015-02-24,119.57,120.25,119.28,119.86,291400,0
2015-02-25,120.23,121.54,119.44,120.08,251992,0
2015-02-26,120.27,120.82,119.87,120.66,216651,0
2015-02-27,120.09,121.2,120.09,120.7,219215,0
2015-03-02,121,122.56,121,122.03,400976,0
2015-03-03,122.03,122.08,120.58,121.24,231105,0
2015-03-04,121.01,121.06,120.24,120.61,198784,0
2015-03-05,120.54,120.97,120.06,120.62,274993,0
2015-03-06,120,120.16,119.38,120,198784,0
2015-03-09,120.48,122.32,119.74,121.22,339223,0
2015-03-10,120.93,120.93,116.91,117.08,279434,0
2015-03-11,116.97,117.75,115.95,117.19,267250,0
2015-03-12,117.87,120.28,117.21,120.15,282739,0
2015-03-13,120.21,120.21,118.48,119.7,190008,0
2015-03-16,119.99,120.66,119.59,120.43,198888,0
2015-03-17,120.05,120.06,119.19,119.62,223052,0
2015-03-18,118.8,121.17,118.07,120.72,225529,0
2015-03-19,120.54,121.52,118.73,119.53,275304,0
2015-03-20,120.22,120.97,117.67,118.15,573220,0
2015-03-23,117.75,120.14,117.75,119,216441,0
2015-03-24,118.62,119.51,116.72,116.95,214996,0
2015-03-25,116.2,116.99,114.65,116.26,318715,0
2015-03-26,116.17,117.2,115.31,116.8,185915,0
2015-03-27,117.17,117.47,115.98,117.2,117870,0
2015-03-30,117.43,120.02,117.37,119.57,132179,0
2015-03-31,119.44,120.02,118.85,119.36,166394,0
2015-04-01,119.44,119.69,117.85,118.34,176755,0
2015-04-02,118.4,119.39,117.84,118.5,101091,0
2015-04-06,118.35,120,118.33,119.19,218241,0
2015-04-07,118.82,119.58,117.81,118.04,106369,0
2015-04-08,117.63,117.63,114.13,115.95,290919,0
2015-04-09,115.8,117.69,115.8,117.65,307650,0
2015-04-10,117.91,118.12,117.29,117.47,162755,0
2015-04-13,117.06,117.43,115.14,115.3,299155,0
2015-04-14,115.42,116.01,114.71,115.6,274345,0
2015-04-15,116.47,120.2,116.23,119.66,453381,0
2015-04-16,119.67,120,118.41,118.7,215038,0
2015-04-17,118.02,118.02,116.48,116.78,142062,0
2015-04-20,117.81,118.32,116.56,116.57,216208,0
2015-04-21,116.96,117.61,114.85,115.06,319483,0
2015-04-22,115.02,115.93,114.54,114.71,291450,0
2015-04-23,113.61,119.83,113.03,119.62,775989,0
2015-04-24,119.89,121.7,119.3,120.87,417538,0
2015-04-27,121.1,123.28,120.54,123.09,467365,0
2015-04-28,122.7,124.68,122.34,123.39,257154,0
2015-04-29,122.78,124.82,122.22,124.6,208049,0
2015-04-30,123.86,124.99,122.34,122.42,215049,0
2015-05-01,123.22,123.74,121.97,122.72,190344,0
2015-05-04,122.52,123.09,121.91,122.19,160592,0
2015-05-05,121.69,123.34,120.35,120.35,320772,0
2015-05-06,120.83,121.36,119.78,120.36,237235,0
2015-05-07,119.71,120.7,119.22,119.79,411008,0
2015-05-08,121.2,121.38,119.91,119.96,411053,0
2015-05-11,119.74,121.64,119.72,121.08,427732,0
2015-05-12,120.79,120.99,119.21,119.99,260407,0
2015-05-13,120.58,122.93,120.02,122.41,299566,0
2015-05-14,122.79,123.52,121.86,122.81,291949,0
2015-05-15,122.68,123.78,122.23,123.62,334586,0
2015-05-18,123.35,123.8,122.55,123.33,256356,0
2015-05-19,123.37,123.37,121.66,122.42,105312,0
2015-05-20,122.53,123.35,122.09,122.88,117770,0
2015-05-21,122.65,123.85,122.26,123.21,128886,0
2015-05-22,123.25,123.37,122.15,122.46,154312,0
2015-05-26,123.24,123.24,121.41,122.41,291465,0
2015-05-27,123.17,123.28,121.39,122.27,156577,0
2015-05-28,122.41,122.82,121.7,122.82,221482,0
2015-05-29,122.75,122.98,120.8,120.88,241300,0
2015-06-01,120.99,122.2,119.33,120.86,154416,0
2015-06-02,120.89,122.27,120.55,121.38,155702,0
2015-06-03,120.75,122.68,120.69,121.82,139488,0
2015-06-04,120.89,121.15,119.29,119.53,147417,0
2015-06-05,119.35,119.99,118.44,119.53,142988,0
2015-06-08,119.46,119.72,118.54,119.08,94812,0
2015-06-09,118.73,119.98,118.62,118.7,158524,0
2015-06-10,119.23,120.87,118.7,120.45,168130,0
2015-06-11,120.66,121.28,120.06,120.19,192245,0
2015-06-12,119.71,120.36,118.57,119.01,178503,0
2015-06-15,118.52,118.52,116.85,117.55,251595,0
2015-06-16,117.51,118.41,116.65,118.39,251697,0
2015-06-17,118.43,119.41,117.71,118.97,118592,0
2015-06-18,119.29,120.34,119,119.49,204549,0
2015-06-19,119.46,120.35,118.86,118.86,325508,0
2015-06-22,119.47,119.59,118.7,119.54,125591,0
2015-06-23,119.78,120.28,118.61,119.24,261040,0
2015-06-24,119.33,120.13,117.97,118.64,142346,0
2015-06-25,119.31,119.31,117.18,117.83,200538,0
2015-06-26,117.91,118.02,116.6,116.89,303578,0
2015-06-29,116.32,116.75,115.51,115.62,164925,0
2015-06-30,116.45,116.45,114.76,115.83,327816,0
2015-07-01,116.56,117.28,115.76,116.88,371416,0
2015-07-02,117.17,118.59,116.72,117.9,410414,0
2015-07-06,116.97,118.79,116.54,117.63,312608,0
2015-07-07,117.39,118.46,115.67,118.13,354482,0
2015-07-08,117.66,118.76,115.99,116.26,361974,0
2015-07-09,117.52,117.61,115.62,116.08,174367,0
2015-07-10,116.97,116.97,115.71,115.85,190685,0
2015-07-13,116.63,116.99,115.88,116.65,194893,0
2015-07-14,116.42,116.93,115.85,116.14,165136,0
2015-07-15,116.07,116.67,115.22,115.28,148147,0
2015-07-16,115.69,116.9,115.69,116.59,100268,0
2015-07-17,116.42,117.23,115.69,115.93,161845,0
2015-07-20,115.88,116.9,114.78,115.02,187915,0
2015-07-21,115.2,115.56,113.57,114.12,207927,0
2015-07-22,113.96,114.53,113.16,113.95,217472,0
2015-07-23,111.01,112.64,108.78,110.73,756686,0
2015-07-24,110.14,110.49,109.6,110.01,515199,0
2015-07-27,108.91,109.95,108.29,109.34,471787,0
2015-07-28,110.11,110.11,108.94,109.51,412570,0
2015-07-29,109.37,110.26,109.07,109.46,338369,0
2015-07-30,108.92,109.14,107.85,108.52,367207,0
2015-07-31,108.83,110.3,108.05,108.37,366386,0
2015-08-03,108.44,109,107.51,108.09,218461,0
2015-08-04,108.41,110.11,108.41,108.98,268891,0
2015-08-05,109.47,111.06,108.39,109.26,195098,0
2015-08-06,109.34,109.43,107.68,109.26,167961,0
2015-08-07,108.99,109.97,107.92,108.49,173649,0
2015-08-10,109.11,110.89,108.96,110.71,178163,0
2015-08-11,110.07,110.07,108.82,108.96,152172,0
2015-08-12,108.62,109.94,107.59,109.64,183809,0
2015-08-13,109.57,109.57,108.17,108.48,125516,0
2015-08-14,108.62,109.55,107.88,109.25,132289,0
2015-08-17,108.9,110,108.13,109.97,184937,0
2015-08-18,109.3,109.52,108.8,109.3,116177,0
2015-08-19,108.56,108.75,107.15,107.45,241076,0
2015-08-20,106.86,107.37,105.62,106.08,234405,0
2015-08-21,105.1,105.71,103.28,103.38,269811,0
2015-08-24,102.88,103.98,99.382,100.72,412803,0
2015-08-25,102.1,102.36,98.464,98.541,242308,0
2015-08-26,100.28,100.65,98.895,100.47,188941,0
2015-08-27,101.19,102.51,100.44,102.42,259959,0
2015-08-28,102.11,103.39,102.1,103.15,157843,0
2015-08-31,102.87,103.99,101.94,103.57,204848,0
2015-09-01,101.8,102.47,100.76,101.22,206080,0
2015-09-02,102.02,102.3,100.23,101.98,136292,0
2015-09-03,102,103.23,102,102.64,142860,0
2015-09-04,101.44,102,100.58,100.88,122026,0
2015-09-08,102.1,102.35,100.4,101.63,275354,0
2015-09-09,102.28,103.05,101.47,101.59,139883,0
2015-09-10,101.43,101.91,100.33,100.49,127511,0
2015-09-11,99.98,100.85,99.76,100.77,86619,0
2015-09-14,100.56,101.31,99.09,99.13,128389,0
2015-09-15,99.64,100.29,99.13,99.99,179396,0
2015-09-16,100.55,100.96,100.25,100.7,135163,0
2015-09-17,100.55,101.67,100.05,100.21,138522,0
2015-09-18,99.219,100.1,98.71,99.14,253393,0
2015-09-21,99.51,100.07,98.815,99.75,176010,0
2015-09-22,98.58,99.004,97.348,98.895,192636,0
2015-09-23,99.209,99.209,97.836,99.01,356650,0
2015-09-24,98.035,98.424,96.137,96.459,257185,0
2015-09-25,97.319,97.319,95.129,95.295,264930,0
2015-09-28,94.651,94.904,92.802,93.007,232294,0
2015-09-29,93.262,93.838,92.45,93.017,290698,0
2015-09-30,93.202,93.272,91.765,92.802,325360,0
2015-10-01,93.399,93.399,90.747,91.921,361658,0
2015-10-02,91.042,94.358,90.299,94.329,212578,0
2015-10-05,95.091,98.541,94.671,98.424,410370,0
2015-10-06,98.204,100.22,98.204,99.75,224540,0
2015-10-07,100.21,102.71,99.78,101.96,283744,0
2015-10-08,101.77,104.57,101.25,104.4,257159,0
2015-10-09,104.53,105.36,102.92,103.31,173111,0
2015-10-12,103.19,103.42,102.08,102.41,123141,0
2015-10-13,101.72,102.35,100.8,100.95,243559,0
2015-10-14,100.67,101.44,100.19,100.74,151126,0
2015-10-15,100.32,101.8,98.055,100.24,305523,0
2015-10-16,99.83,99.83,95.256,95.863,570453,0
2015-10-19,95.686,95.686,94.473,94.913,326406,0
2015-10-20,94.641,96.087,94.368,95.091,174594,0
2015-10-21,95.453,96.704,94.835,95.013,354399,0
2015-10-22,96.175,106.6,96.155,106.34,701128,0
2015-10-23,106.99,106.99,104.25,105.15,352968,0
2015-10-26,104.42,104.68,103.73,103.83,253375,0
2015-10-27,103.28,103.67,101.75,102.3,181903,0
2015-10-28,102.42,105.11,102.42,104.76,159409,0
2015-10-29,104.03,105.08,103.79,104.68,180062,0
2015-10-30,104.95,106.51,104.74,106.05,238958,0
2015-11-02,105.86,108.39,105.45,107.64,254787,0
2015-11-03,107.59,108.45,106.29,107.79,174745,0
2015-11-04,107.97,108.62,107.34,108.34,184560,0
2015-11-05,108.11,110.86,107.65,110.54,281597,0
2015-11-06,110.39,111.59,108.95,111.09,266771,0
2015-11-09,111.1,111.39,109.53,110.88,359102,0
2015-11-10,110.6,111.33,110.03,111.26,223417,0
2015-11-11,111.48,113.24,110.91,112.56,246525,0
2015-11-12,111.3,112,108.2,109.3,367180,0
2015-11-13,108.87,111.06,108.87,110.96,336199,0
2015-11-16,110.38,112.61,109.72,112.48,213090,0
2015-11-17,112.28,112.82,111.46,112.19,279655,0
2015-11-18,112.7,114.95,112.14,114.77,181085,0
2015-11-19,114.7,115.07,113.58,114.39,253070,0
2015-11-20,114.4,115.45,114.05,114.61,251433,0
2015-11-23,114.76,115.02,113.91,114.5,245708,0
2015-11-24,114.1,115.91,113.86,115.34,232109,0
2015-11-25,115.52,116.14,114.43,114.65,141617,0
2015-11-27,114.3,115.57,113.75,115.17,62372,0
2015-11-30,115.52,115.56,114.37,114.67,169429,0
2015-12-01,115.02,115.37,113.2,113.95,158294,0
2015-12-02,113.57,115.04,112.47,113,182016,0
2015-12-03,113.53,113.73,111.2,112.44,138504,0
2015-12-04,112.49,112.96,111.54,112.43,172188,0
2015-12-07,111.94,112.33,109.43,109.73,227609,0
2015-12-08,108.67,109.39,107.73,108.23,206661,0
2015-12-09,108.11,109.21,106.52,106.87,254603,0
2015-12-10,106.82,107.57,106.37,106.73,142945,0
2015-12-11,105.63,106.03,104.47,104.5,212987,0
2015-12-14,104.25,104.47,102.19,103.5,272465,0
2015-12-15,104.26,104.65,101.7,102.14,318201,0
2015-12-16,102.37,102.5,100.59,102.16,414931,0
2015-12-17,102.37,102.4,100.28,100.32,197037,0
2015-12-18,100.29,100.38,98.64,99.282,377507,0
2015-12-21,99.401,101.52,99.382,101.37,411965,0
2015-12-22,101.62,103.84,100.82,102.86,201453,0
2015-12-23,103.91,107.31,103.91,106.96,253900,0
2015-12-24,106.98,107.03,106.03,106.43,56474,0
2015-12-28,105.88,107.33,104.75,105.15,148486,0
2015-12-29,105.83,106.93,102.96,105.11,219173,0
2015-12-30,104.56,105.79,104.07,104.42,97487,0
2015-12-31,103.96,105.15,102.98,104.07,159636,0
2016-01-04,102.75,103.99,101.89,103.93,206992,0
2016-01-05,104.06,105.35,103.43,105.31,309265,0
2016-01-06,104.04,105.3,104,105.2,305253,0
2016-01-07,103.41,104.69,103.41,103.55,503490,0
2016-01-08,103.87,104.55,100.44,100.53,351973,0
2016-01-11,100.98,101.79,99.352,99.86,210691,0
2016-01-12,100.72,100.72,96.971,98.504,330625,0
2016-01-13,99.61,100.28,97.256,97.324,182940,0
2016-01-14,97.532,99.401,95.059,98.825,223109,0
2016-01-15,96.678,98.775,96.166,98.767,212754,0
2016-01-19,99.53,100.41,96.413,97.12,269997,0
2016-01-20,95.784,99.61,94.716,98.945,245291,0
2016-01-21,99.1,99.5,97.03,98.223,202668,0
2016-01-22,99.07,101.23,98.194,100.08,161918,0
2016-01-25,99.199,100.5,97.816,98.005,136749,0
2016-01-26,98.68,100.65,98.337,100.31,202138,0
2016-01-27,99.85,101.78,98.57,99.66,193253,0
2016-01-28,101.07,101.58,98.965,100.56,176123,0
2016-01-29,100.82,104.64,100.77,104.61,256767,0
2016-02-01,103.62,104.91,101.99,102.55,146531,0
2016-02-02,101.37,102.24,100.05,100.86,177282,0
2016-02-03,101.83,103.76,99.59,103.61,117083,0
2016-02-04,103.55,106.46,103.55,105.54,129414,0
2016-02-05,105.53,107.12,104.11,104.51,116438,0
2016-02-08,103.38,105.86,103.36,105.71,262751,0
2016-02-09,104.02,105.7,103.34,103.36,147599,0
2016-02-10,103.88,104.63,103.2,103.43,148234,0
2016-02-11,102.17,103.17,98.287,99.02,321861,0
2016-02-12,99.96,102.78,99.342,102.13,249894,0
2016-02-16,103.21,107.78,103.21,105.42,364814,0
2016-02-17,106.18,109.16,105.86,108.59,291749,0
2016-02-18,107.62,109.84,104.5,109.78,243139,0
2016-02-19,108.7,111.16,107.96,110.46,242407,0
2016-02-22,111.31,112.63,110.74,111.99,109919,0
2016-02-23,111.4,112.69,111.4,111.97,248061,0
2016-02-24,110.76,111.77,109.11,111.44,103161,0
2016-02-25,111.57,112.68,110.13,111.97,152209,0
2016-02-26,112.49,112.8,110.55,111.37,339024,0
2016-02-29,111.89,112.84,110.96,110.96,179897,0
2016-03-01,111.89,113.01,111.34,112.41,234845,0
2016-03-02,112.26,112.68,111.45,112.46,262455,0
2016-03-03,111.96,114.49,111.71,113.74,213436,0
2016-03-04,113.84,114.82,113.19,114.08,223370,0
2016-03-07,113.87,117.25,113.07,117.15,183074,0
2016-03-08,116,116.3,114.01,115.13,158993,0
2016-03-09,115.44,116.23,114.76,116.12,125245,0
2016-03-10,116.41,117.17,114.67,115.51,316040,0
2016-03-11,116.22,117.1,114.82,116.5,280190,0
2016-03-14,115.76,117.78,115.76,117.42,139505,0
2016-03-15,116.43,116.82,115.11,116.59,100860,0
2016-03-16,116.42,119.86,116.42,119.39,107556,0
2016-03-17,119.43,122.58,118.7,121.73,172008,0
2016-03-18,121.46,122.87,121.46,122.26,251582,0
2016-03-21,121.65,123.37,121.17,123.05,113322,0
2016-03-22,121.99,122.04,120.5,120.65,145540,0
2016-03-23,119.13,121.79,118.66,119.08,156113,0
2016-03-24,118.51,120,116.76,119.85,123173,0
2016-03-28,119.97,121.21,118.41,120.93,126125,0
2016-03-29,120.47,123.12,119.77,122.88,185612,0
2016-03-30,123.36,123.42,121.99,123.13,148731,0
2016-03-31,122.72,122.72,121.53,121.92,117080,0
2016-04-01,120.76,122.07,119.09,121.9,188891,0
2016-04-04,121.69,121.69,119.62,119.77,151816,0
2016-04-05,118.57,119.31,115.99,118.02,196738,0
2016-04-06,118.09,119.09,116.88,118.08,223519,0
2016-04-07,117.21,118.56,115.28,116.16,212958,0
2016-04-08,116.81,118.35,116.03,116.73,167667,0
2016-04-11,117.43,119.01,117.07,117.19,173181,0
2016-04-12,117.2,118.53,116.6,117.9,209052,0
2016-04-13,118.36,120,117.53,119.77,187614,0
2016-04-14,120.04,120.46,117.9,118.04,192227,0
2016-04-15,117.87,119.91,117.2,119.58,197004,0
2016-04-18,119.73,119.96,118.37,119.4,177093,0
2016-04-19,119.87,123.74,119.46,123.44,293818,0
2016-04-20,122.92,123.88,121.56,122.4,179562,0
2016-04-21,126.25,143.68,126.25,137.09,589682,0
2016-04-22,137.09,140.96,136.78,137.55,440022,0
2016-04-25,136.34,139.02,134.11,136.92,339642,0
2016-04-26,137.48,140.76,136.58,140.45,249752,0
2016-04-27,140.53,142.6,140.37,141.53,265327,0
2016-04-28,140.46,141.77,139.5,139.99,244030,0
2016-04-29,139.9,140.46,137.12,138.21,208638,0
2016-05-02,138.27,138.78,137.37,138.08,165322,0
2016-05-03,136.78,136.99,133.55,134.7,275113,0
2016-05-04,134.21,134.21,131.2,131.25,311868,0
2016-05-05,131.5,132.26,130.6,131.25,298109,0
2016-05-06,131.04,131.63,130.16,130.93,213425,0
2016-05-09,130.14,130.31,128.8,129.52,206287,0
2016-05-10,129.92,132.8,129.27,132.5,270738,0
2016-05-11,132.84,133.87,131.73,132.77,163003,0
2016-05-12,132.89,134.08,132.07,132.87,161562,0
2016-05-13,132.55,132.88,129.39,129.83,125699,0
2016-05-16,130.05,132.63,129.77,131.58,102030,0
2016-05-17,131.35,133.03,129.46,130.1,172256,0
2016-05-18,129.22,130.63,128,129.24,252407,0
2016-05-19,128.15,129.6,127.18,128.77,210719,0
2016-05-20,129.6,130.55,128.5,129.05,110524,0
2016-05-23,129.21,129.95,127.99,129.61,114700,0
2016-05-24,130.33,131.97,129.67,131.71,143104,0
2016-05-25,132.58,133.99,129.32,133.74,160037,0
2016-05-26,134.46,135.35,133.13,133.74,171617,0
2016-05-27,133.75,134.96,132.91,134.04,86524,0
2016-05-31,134.1,136.24,134.1,136.16,179389,0
2016-06-01,135.68,137.8,135,137.25,192954,0
2016-06-02,136.32,137.97,135.56,137.95,263161,0
2016-06-03,136.58,137.59,130.93,131.39,395790,0
2016-06-06,132.32,133.71,131.57,132.96,223672,0
2016-06-07,132.98,135.28,132.32,134.23,183059,0
2016-06-08,134.82,136.19,134.42,135.91,170946,0
2016-06-09,134.81,135.96,133.59,134.88,98218,0
2016-06-10,133.17,135.14,131.92,132.45,119433,0
2016-06-13,131.62,132.64,130.92,131.07,129370,0
2016-06-14,130.18,131.29,129.41,130.77,106767,0
2016-06-15,131.26,133.05,129.46,131.53,191251,0
2016-06-16,130.68,131,128.92,130.73,101619,0
2016-06-17,130.48,132.41,130.1,130.77,254791,0
2016-06-20,132.4,135.21,130.51,134.35,156540,0
2016-06-21,134.57,135.45,133.27,134.34,123762,0
2016-06-22,134.96,135.63,133.28,133.44,79645,0
2016-06-23,135.18,136.24,133.91,136.24,98554,0
2016-06-24,132.08,132.28,130.12,130.48,413838,0
2016-06-27,128.62,128.62,125.01,127.28,209468,0
2016-06-28,128.72,130.31,128.43,129.28,134127,0
2016-06-29,131.16,132,130.53,131.5,139603,0
2016-06-30,131.08,133.6,130.36,133.54,187002,0
2016-07-01,133.39,134.38,131.55,132.52,120675,0
2016-07-05,131.67,132.55,128.92,130.24,106097,0
2016-07-06,129.51,131.37,128.99,130.74,162797,0
2016-07-07,131.28,132.95,131.2,132.2,98658,0
2016-07-08,133.57,135.31,133.57,134.65,81378,0
2016-07-11,135.15,136,134.51,135.54,87318,0
2016-07-12,136.22,137.41,135.5,136.16,118420,0
2016-07-13,136.89,137.22,135.68,135.92,67217,0
2016-07-14,136.7,137.84,135.71,136.9,64115,0
2016-07-15,137,137,135.67,136.03,154474,0
2016-07-18,135.98,136.78,135.26,136.11,79262,0
2016-07-19,136.1,136.2,134.59,135.44,89055,0
2016-07-20,135.43,137.16,134.96,135.46,138166,0
2016-07-21,134.75,134.75,128.35,130.7,341266,0
2016-07-22,129.85,129.85,127.8,129.62,231885,0
2016-07-25,129.53,129.53,127.68,128.35,145628,0
2016-07-26,128.55,130.3,128.55,130.07,127972,0
2016-07-27,130.32,130.59,128.94,129.35,111295,0
2016-07-28,129.33,130.44,128.23,129.3,99761,0
2016-07-29,129.22,129.9,127.96,129.27,99833,0
2016-08-01,129.6,129.6,128.21,128.67,91198,0
2016-08-02,128.37,128.37,127.06,127.79,111524,0
2016-08-03,127.51,129.04,127.3,128.68,77431,0
2016-08-04,128.53,130.12,127.85,127.95,82361,0
2016-08-05,128.68,129.29,127.98,128.2,111133,0
2016-08-08,128.16,129.61,127.61,128.78,148352,0
2016-08-09,128.93,129.59,127.25,128.42,121813,0
2016-08-10,128.82,129.33,128.02,128.46,76140,0
2016-08-11,128.45,129.18,128.07,128.61,135778,0
2016-08-12,128.55,128.72,127.22,128.49,116312,0
2016-08-15,128.72,130,128.61,129.37,88300,0
2016-08-16,129.26,129.85,127.78,128.46,92538,0
2016-08-17,128.27,129.31,127.5,127.94,93756,0
2016-08-18,128.13,129.39,127.38,129.25,66019,0
2016-08-19,128.55,131.54,127.93,131.28,131575,0
2016-08-22,130.13,132.43,128.63,132.28,133372,0
2016-08-23,132.64,132.98,131.35,131.55,82239,0
2016-08-24,131.28,132.03,130.3,130.46,50132,0
2016-08-25,130.27,131.57,130.27,130.82,73724,0
2016-08-26,131.19,132.39,130.17,131.57,75379,0
2016-08-29,131.4,132.69,130.75,131,79319,0
2016-08-30,131.37,131.95,129.98,130.47,105801,0
2016-08-31,130.39,130.75,128.08,128.79,97093,0
2016-09-01,128.61,129.76,127.32,128.32,71708,0
2016-09-02,129.29,131.17,127.58,131.14,83154,0
2016-09-06,131.53,132.87,130.05,130.78,110359,0
2016-09-07,130.51,132.08,130.27,131.27,103757,0
2016-09-08,130.78,131.28,129.7,130.52,64640,0
2016-09-09,129.15,129.15,124.85,124.99,130461,0
2016-09-12,124.01,127.43,124.01,126.66,129534,0
2016-09-13,125.11,126.32,124.82,125.32,130203,0
2016-09-14,125.47,125.74,123.99,124.43,129191,0
2016-09-15,124.72,126.73,124.18,126.15,96510,0
2016-09-16,125.66,127.09,124.59,125.06,195665,0
2016-09-19,126.09,126.99,125.28,125.92,93093,0
2016-09-20,126.69,127.9,125.33,125.4,152783,0
2016-09-21,126.31,128.9,126.18,128.63,95124,0
2016-09-22,130.18,132.89,128.7,132.28,165189,0
2016-09-23,131.74,131.74,128.85,128.95,89756,0
2016-09-26,128.39,129.49,127.4,127.6,97793,0
2016-09-27,127.15,128.72,126.98,128.53,91314,0
2016-09-28,129.04,132.64,128.01,132.41,116794,0
2016-09-29,132.65,133.55,130.53,132.32,135010,0
2016-09-30,133.65,134.62,130.87,133.23,168029,0
2016-10-03,132.7,134.47,131.96,132.67,98457,0
2016-10-04,132.98,134.06,128.98,129.39,171385,0
2016-10-05,130.32,130.36,129.01,129.37,160465,0
2016-10-06,128.75,130.39,128.16,130.15,108803,0
2016-10-07,130.19,130.7,127.41,127.62,132521,0
2016-10-10,128.77,129.81,127.36,127.71,96990,0
2016-10-11,126.92,127.27,125.24,125.91,152078,0
2016-10-12,125.91,127.06,125.34,126.27,79236,0
2016-10-13,125.6,128.76,125.25,128.48,150322,0
2016-10-14,129.11,129.29,126.78,126.92,107048,0
2016-10-17,127.17,127.96,126.69,127.08,80432,0
2016-10-18,130.4,130.4,126.88,128.06,99259,0
2016-10-19,128.6,128.7,127.37,128.01,111793,0
2016-10-20,123.75,127.22,119.45,126.74,418720,0
2016-10-21,126.19,128.11,125.19,126.78,220682,0
2016-10-24,128.46,129.7,127.46,128.9,175076,0
2016-10-25,128.5,129.2,126.04,126.09,114653,0
2016-10-26,125.34,126.09,123.9,125.09,112385,0
2016-10-27,125.49,125.64,124.1,125.09,157049,0
2016-10-28,125.29,127.76,124.89,125.84,106156,0
2016-10-31,126.29,127.27,125.94,126.69,137076,0
2016-11-01,127.62,127.62,123.26,124,114742,0
2016-11-02,123.9,123.92,121.53,121.68,133918,0
2016-11-03,121.78,122.92,119.84,122.43,164716,0
2016-11-04,122.77,126.69,121.03,123.95,235388,0
2016-11-07,127.42,129.05,124.55,124.89,75822,0
2016-11-08,124.69,125.24,124,124,85333,0
2016-11-09,125.19,133.41,125.19,132.07,273614,0
2016-11-10,133.41,137.67,132.52,136.37,177179,0
2016-11-11,136.17,137.52,134.41,137.47,110681,0
2016-11-14,137.97,141.28,137.32,141.18,209523,0
2016-11-15,140.58,143.02,140.38,142.73,148803,0
2016-11-16,141.48,142.43,138.82,140.63,156058,0
2016-11-17,140.58,142.33,139.21,142.18,235572,0
2016-11-18,142.13,142.38,139.79,139.89,119894,0
2016-11-21,140.98,142.33,139.11,142.28,163144,0
2016-11-22,143.17,145.44,142.73,145.24,141436,0
2016-11-23,144.99,148.05,143.71,146.49,144017,0
2016-11-25,146.88,147.13,144.84,145.34,39932,0
2016-11-28,145.74,146.98,145.64,146.98,142520,0
2016-11-29,146.24,146.98,145.49,146.84,190598,0
2016-11-30,148.6,150.05,146.49,147.42,154039,0
2016-12-01,149.1,150,147.95,148.75,158305,0
2016-12-02,148.35,150.67,147.32,147.42,105185,0
2016-12-05,148.65,149.35,147.66,148.1,90725,0
2016-12-06,148.2,148.85,147.57,148.35,75761,0
2016-12-07,148.95,153.66,148.7,152.76,116749,0
2016-12-08,153.66,153.81,150.55,153.56,100167,0
2016-12-09,153.91,154.41,152.76,153.86,130648,0
2016-12-12,153.56,154.41,152.76,153.46,78261,0
2016-12-13,154.36,154.51,150.65,152.21,143238,0
2016-12-14,151.67,152.81,150.25,150.5,91182,0
2016-12-15,150.1,151.62,148.85,150.5,91694,0
2016-12-16,150.15,152.16,149.9,150.15,306510,0
2016-12-19,150.6,150.6,147.47,150.4,163325,0
2016-12-20,150.99,152.12,149,150.2,163178,0
2016-12-21,149.7,149.7,143.66,143.99,334900,0
2016-12-22,143.99,144.54,141.63,142.97,266007,0
2016-12-23,142.78,144.49,142.53,143.07,78960,0
2016-12-27,143.27,144.47,142.73,143.8,61118,0
2016-12-28,143.97,145.42,140.9,141.75,113562,0
2016-12-29,142.25,142.99,141.05,141.55,51154,0
2016-12-30,142.35,143.19,139.32,139.85,115078,0
2017-01-03,144.62,144.62,140.75,142.2,138636,0
2017-01-04,142.75,144.02,142.5,143.14,79864,0
2017-01-05,142.99,144.77,141.15,141.85,96948,0
2017-01-06,141.8,142.17,138.58,138.73,167282,0
2017-01-09,138.43,138.87,135,135.05,166526,0
2017-01-10,135.68,137.98,134.95,136.38,198530,0
2017-01-11,136.83,137.33,135.4,136.73,184396,0
2017-01-12,136.63,138.33,135.73,138.03,278112,0
2017-01-13,138.58,139.56,137.38,139.37,166650,0
2017-01-17,139.12,141.1,137.95,138.23,122923,0
2017-01-18,138.38,139.56,137.83,138.63,188429,0
2017-01-19,139.02,139.51,137.78,138.82,112213,0
2017-01-20,139.37,139.95,138.43,139.46,91825,0
2017-01-23,138.68,139.61,137.28,139.46,71799,0
2017-01-24,140.55,145.57,139.54,145.37,157486,0
2017-01-25,146.37,147.45,145.97,147.01,131929,0
2017-01-26,147.06,147.11,145.32,146.82,115905,0
2017-01-27,146.72,146.96,144.42,144.67,82668,0
2017-01-30,143.24,144.22,141.65,143.97,104239,0
2017-01-31,143.78,144.75,141.25,142.94,166830,0
2017-02-01,143.92,144.53,142.15,142.55,121518,0
2017-02-02,142.75,142.94,140.25,141.35,109906,0
2017-02-03,142.25,144.12,141.5,144.02,121365,0
2017-02-06,143.97,143.97,141.05,143.29,103266,0
2017-02-07,143.38,144.35,141.25,142.3,81868,0
2017-02-08,142.2,142.2,139.07,140.75,106818,0
2017-02-09,141.4,142.05,139.75,141.8,94231,0
2017-02-10,142.6,144.12,141.6,143.63,116184,0
2017-02-13,144.57,145.17,142.89,143.58,50288,0
2017-02-14,143.04,143.04,141.29,142.55,69217,0
2017-02-15,142.5,143.14,141.7,142.35,91421,0
2017-02-16,142.3,142.45,141.1,142.25,132590,0
2017-02-17,141.65,142.6,141.3,142.35,99931,0
2017-02-21,142.3,143.34,141.4,142.75,190287,0
2017-02-22,153.46,163.98,153.46,154.86,711490,0
2017-02-23,155.79,158.73,152.86,155.74,327618,0
2017-02-24,154.41,157.68,154.41,156.88,248317,0
2017-02-27,156.98,158.78,156.98,158.28,266016,0
2017-02-28,158.33,158.38,155.79,156.09,161273,0
2017-03-01,160.55,162.2,157.78,158.58,249161,0
2017-03-02,157.68,157.93,153.61,153.76,140871,0
2017-03-03,153.76,155,152.41,153.06,237500,0
2017-03-06,152.02,153.68,149.64,152.61,184269,0
2017-03-07,152.61,153.06,151.57,152.12,139721,0
2017-03-08,152.81,153.26,151.22,151.52,158273,0
2017-03-09,151.57,152.02,149.94,151.03,176224,0
2017-03-10,152.07,153.53,150.98,152.61,157049,0
2017-03-13,152.56,152.81,151.22,152.02,142308,0
2017-03-14,151.13,152.16,149.59,151.57,117653,0
2017-03-15,152.46,153.31,151.32,152.76,168533,0
2017-03-16,153.41,153.61,151.62,151.72,114583,0
2017-03-17,151.97,153.01,151.27,152.31,326199,0
2017-03-20,152.41,152.41,150.59,151.72,99174,0
2017-03-21,152.61,152.61,148.39,149.44,132417,0
2017-03-22,148.79,150.04,148.04,149.94,116404,0
2017-03-23,149.79,151.32,149.64,150.24,80285,0
2017-03-24,151.03,151.22,148.09,149.24,100856,0
2017-03-27,145.32,150.14,145.32,149.69,95789,0
2017-03-28,149.64,151.18,148.79,150.89,108511,0
2017-03-29,150.91,151.86,150.26,151.16,107822,0
2017-03-30,152.39,153.49,151.13,153.19,153627,0
2017-03-31,152.94,155.18,152.44,154.74,288156,0
2017-04-03,155.23,155.68,152.24,153.64,184405,0
2017-04-04,153.44,154.24,152.19,152.89,87011,0
2017-04-05,153.94,155.36,151.9,152.29,182378,0
2017-04-06,152.94,154.99,151.16,152,312771,0
2017-04-07,151.75,152.97,151.01,152,107448,0
2017-04-10,151.85,153.99,151.65,152.59,143160,0
2017-04-11,152.74,153.64,150.61,151.95,318596,0
2017-04-12,151.95,152,146.88,147.23,208828,0
2017-04-13,146.53,147.62,145.18,145.58,214679,0
2017-04-17,149.16,151.25,146.63,151.2,328111,0
2017-04-18,148.96,152.89,147.27,151.6,189511,0
2017-04-19,152.14,152.54,150.51,151.3,139680,0
2017-04-20,151.25,156.82,148.81,155.04,490847,0
2017-04-21,155.04,155.04,150.81,151.06,326493,0
2017-04-24,153.49,153.59,150.51,150.71,287510,0
2017-04-25,151.35,152.99,150.96,152.84,229974,0
2017-04-26,152.19,154.39,151.6,153.79,134736,0
2017-04-27,153.59,155.81,153.39,154.24,111913,0
2017-04-28,154.39,154.39,151.45,151.6,112438,0
2017-05-01,152.1,154.06,150.26,151.7,159734,0
2017-05-02,151.7,152.89,151.2,151.9,112187,0
2017-05-03,151.4,151.4,149.96,151.11,83759,0
2017-05-04,151.11,152.47,148.59,150.06,107772,0
2017-05-05,150.71,151.55,148.91,151.45,118713,0
2017-05-08,151.7,152.64,150.71,151.9,115967,0
2017-05-09,152.05,152.59,150.86,151.5,141823,0
2017-05-10,151.65,152.54,150.76,151.01,98741,0
2017-05-11,150.91,151.9,148.46,151.7,112064,0
2017-05-12,151.2,151.2,149.26,149.66,72502,0
2017-05-15,150.51,151.43,148.96,149.51,74375,0
2017-05-16,149.76,149.76,147.92,149.01,82030,0
2017-05-17,146.58,147.87,145.88,146.13,88162,0
2017-05-18,145.38,147.42,144.45,146.23,126737,0
2017-05-19,147.27,150.16,145.93,149.11,85359,0
2017-05-22,149.86,150.26,147.18,147.87,80442,0
2017-05-23,148.16,148.16,146.73,147.32,145414,0
2017-05-24,147.52,148.29,144.53,145.18,82681,0
2017-05-25,145.53,146.83,144.63,145.48,65264,0
2017-05-26,145.38,146.08,144.53,145.88,56514,0
2017-05-30,145.68,145.88,144.53,145.73,66416,0
2017-05-31,146.03,146.63,143.93,145.68,120137,0
2017-06-01,146.28,148.26,144.58,147.08,93432,0
2017-06-02,147.42,148.41,146,146.53,62073,0
2017-06-05,146.73,147.47,145.98,146.68,64006,0
2017-06-06,145.78,146.33,144.03,145.78,69855,0
2017-06-07,146.03,146.63,145.08,145.43,127917,0
2017-06-08,145.18,148.71,144.58,147.77,92383,0
2017-06-09,148.06,151.06,147.2,149.26,125455,0
2017-06-12,149.61,151.65,149.61,151.11,124139,0
2017-06-13,151.25,153.24,151.06,152.24,145030,0
2017-06-14,152.39,152.84,150.51,152.54,229833,0
2017-06-15,151.11,152.89,150.53,151.01,171564,0
2017-06-16,150.71,151.01,149.01,149.96,274328,0
2017-06-19,150.36,151.2,149.28,150.46,108270,0
2017-06-20,149.86,151.7,147.23,147.27,93104,0
2017-06-21,147.52,147.52,146.28,146.38,96500,0
2017-06-22,146.43,146.83,145.18,146.13,104542,0
2017-06-23,146.33,148.66,146.03,148.11,485394,0
2017-06-26,148.61,150.61,148.56,148.96,70790,0
2017-06-27,148.46,148.46,145.68,147.27,120069,0
2017-06-28,148.44,149.39,147.02,148.94,122670,0
2017-06-29,149.24,149.29,146.15,147.55,110957,0
2017-06-30,148.04,150.24,148.04,149.24,85777,0
2017-07-03,149.84,151.64,149.49,151.19,46574,0
2017-07-05,151.14,152.23,149.19,150.69,80098,0
2017-07-06,149.24,151.11,146.85,149.99,110413,0
2017-07-07,150.04,150.94,149.24,150.53,63330,0
2017-07-10,150.24,150.94,148.69,148.94,91644,0
2017-07-11,149.19,150.09,148.24,149.54,115028,0
2017-07-12,150.14,151.84,150.14,151.29,76892,0
2017-07-13,151.09,151.21,149.89,150.29,97716,0
2017-07-14,150.24,151.79,149.69,151.34,70340,0
2017-07-17,151.34,152.98,150.64,152.58,63221,0
2017-07-18,152.38,152.53,149.49,150.19,105900,0
2017-07-19,150.44,152.88,149.64,152.58,104170,0
2017-07-20,154.83,159.52,153.38,157.32,232098,0
2017-07-21,157.87,159.97,157,157.57,182529,0
2017-07-24,157.52,157.77,153.68,154.13,136138,0
2017-07-25,155.33,156.55,154.78,155.38,185686,0
2017-07-26,155.33,156.32,153.33,154.43,128077,0
2017-07-27,154.68,157.02,154.33,155.33,183406,0
2017-07-28,155.03,155.48,152.23,152.63,102345,0
2017-07-31,153.33,153.58,151.54,152.33,101876,0
2017-08-01,153.13,153.48,151.66,152.04,55585,0
2017-08-02,151.64,153.38,150.14,150.29,56671,0
2017-08-03,150.39,151.41,149.34,150.39,73228,0
2017-08-04,150.49,151.24,148.84,151.04,83921,0
2017-08-07,151.14,151.14,149.99,150.84,65265,0
2017-08-08,150.69,152.22,150.54,151.24,81836,0
2017-08-09,150.84,151.29,149.69,150.09,67429,0
2017-08-10,149.44,150.49,145.9,145.95,124419,0
2017-08-11,147.7,148.89,147.15,148.09,124510,0
2017-08-14,149.34,151.14,149.09,150.14,82572,0
2017-08-15,150.04,151.29,148.19,148.44,50933,0
2017-08-16,148.89,150.86,148.54,149.19,64611,0
2017-08-17,148.69,149.34,147.52,147.95,100991,0
2017-08-18,147.65,149.59,146.45,147.85,119840,0
2017-08-21,147.95,148.09,147.15,147.15,68328,0
2017-08-22,147.6,148.39,146.77,147.8,69981,0
2017-08-23,147.1,148.14,146.9,147.1,45616,0
2017-08-24,147.15,147.15,141.91,142.01,198101,0
2017-08-25,142.51,144.23,140.56,143.41,189312,0
2017-08-28,144.15,144.75,142.61,142.86,164100,0
2017-08-29,141.81,143.9,141.51,142.11,82814,0
2017-08-30,142.01,142.86,140.81,142.31,117950,0
2017-08-31,142.91,143.9,142.26,143.21,135526,0
2017-09-01,143.85,144.95,143.61,144.45,75781,0
2017-09-05,144.1,144.6,142.16,142.91,69573,0
2017-09-06,144.65,146.1,143.31,145.75,157583,0
2017-09-07,146,146,143.8,144.85,91203,0
2017-09-08,144.35,146.2,143.56,146.2,96038,0
2017-09-11,147.35,147.65,145.15,147.41,70532,0
2017-09-12,147.9,148.74,147.1,148.69,65536,0
2017-09-13,148.64,150.14,147.8,149.94,93888,0
2017-09-14,150.39,151.69,149.72,151.64,146306,0
2017-09-15,151.39,151.39,149.74,150.04,297937,0
2017-09-18,150.79,153.28,150.79,152.09,122037,0
2017-09-19,152.09,152.98,151.39,152.23,128280,0
2017-09-20,152.88,156.08,152.88,155.73,110154,0
2017-09-21,155.48,156.95,154.18,154.88,117754,0
2017-09-22,155.03,155.63,154.13,155.23,116616,0
2017-09-25,154.98,156.23,154.98,156.23,69508,0
2017-09-26,156.28,157.22,156.08,156.72,137879,0
2017-09-27,157.27,158.82,155.38,158.37,92096,0
2017-09-28,158.1,158.65,157.2,158.5,74152,0
2017-09-29,158.2,158.7,157.6,158.1,63087,0
2017-10-02,158.15,160,157.9,159.2,94274,0
2017-10-03,159.65,159.65,157.6,158.95,78428,0
2017-10-04,158.6,159.75,158.1,159.55,82869,0
2017-10-05,159.8,160.4,159.3,160.15,83582,0
2017-10-06,159.5,160.7,157.475,159.6,140520,0
2017-10-09,160.025,160.4,159.35,160.1,55538,0
2017-10-10,160.9,161.4,159.3,159.85,52449,0
2017-10-11,159.9,160.122,157.85,158.25,99983,0
2017-10-12,156.45,158,156.45,157.85,65392,0
2017-10-13,158.65,158.85,157,158.25,96221,0
2017-10-16,158.9,160.85,158.825,159.15,122418,0
2017-10-17,159.4,160.85,158.3,158.95,81820,0
2017-10-18,159.35,161.4,157.85,160.85,193779,0
2017-10-19,155.45,162,155.45,161.35,185591,0
2017-10-20,161.35,161.35,158.25,159.5,158940,0
2017-10-23,158.95,159.1,156.95,159,107618,0
2017-10-24,158.95,161.6,158.95,159.9,82176,0
2017-10-25,159.65,159.95,157.4,158.15,66785,0
2017-10-26,158.75,160.9,158.75,160.2,61112,0
2017-10-27,160.25,160.25,158.95,159.8,49638,0
2017-10-30,159.75,159.75,157.75,158.55,49381,0
2017-10-31,159.425,160,158.65,158.9,65475,0
2017-11-01,160.15,160.3,157.8,157.9,71845,0
2017-11-02,158,160.9,157.15,159.6,88273,0
2017-11-03,159.6,160.4,158.65,158.95,61304,0
2017-11-06,159.5,161.15,158.5,160.55,121702,0
2017-11-07,160.75,161,159.25,160.8,77763,0
2017-11-08,160.7,161.3,159.5,160.15,76217,0
2017-11-09,158.95,159.2,153.65,154.75,137734,0
2017-11-10,155,158.8,155,158.45,205107,0
