Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,88.379,88.76,87.928,88.423,181718,0
2005-02-28,88.313,88.826,88.243,88.602,323444,0
2005-03-01,88.602,90.687,88.379,90.619,386383,0
2005-03-02,89.881,90.733,89.743,90.392,224394,0
2005-03-03,90.392,90.392,88.936,89.567,273584,0
2005-03-04,90.055,90.436,89.718,90.034,349513,0
2005-03-07,89.927,90.17,89.743,90.034,279165,0
2005-03-08,89.86,89.927,87.596,88.313,463297,0
2005-03-09,87.409,88.379,86.63,87.219,326793,0
2005-03-10,86.812,87.482,84.995,85.977,547525,0
2005-03-11,86.093,86.589,84.816,85.174,212254,0
2005-03-14,85.042,85.471,84.568,85.129,266399,0
2005-03-15,85.042,85.129,83.785,83.988,290011,0
2005-03-16,83.828,83.967,82.444,82.867,266934,0
2005-03-17,83.001,83.652,82.598,83.338,229796,0
2005-03-18,83.292,83.563,82.778,83.406,248051,0
2005-03-21,83.428,83.922,83.225,83.652,318712,0
2005-03-22,83.563,84.256,83.047,83.047,185783,0
2005-03-23,82.888,83.001,81.5,81.635,279790,0
2005-03-24,81.656,81.878,80.941,80.941,303315,0
2005-03-28,81.097,81.524,80.65,81.097,563283,0
2005-03-29,80.65,80.941,80.311,80.537,447803,0
2005-03-30,80.537,82.598,80.537,82.216,338666,0
2005-03-31,82.042,82.801,81.901,82.598,581718,0
2005-04-01,82.778,83.922,82.464,82.911,492307,0
2005-04-04,82.888,83.022,81.768,82.554,378124,0
2005-04-05,82.666,82.666,82.196,82.308,115387,0
2005-04-06,82.083,82.666,80.829,81.545,312285,0
2005-04-07,81.569,81.878,80.808,81.365,312686,0
2005-04-08,81.209,85.351,80.988,83.674,927215,0
2005-04-11,83.447,83.899,81.995,82.444,308984,0
2005-04-12,82.444,82.666,80.763,82.042,265685,0
2005-04-13,81.768,81.792,80.224,80.829,262289,0
2005-04-14,80.668,80.668,78.993,79.526,745985,0
2005-04-15,79.105,80.092,78.656,80.092,419550,0
2005-04-18,80.092,80.332,78.855,79.085,484855,0
2005-04-19,79.085,79.687,79.085,79.57,222652,0
2005-04-20,79.641,79.865,78.57,78.855,458740,0
2005-04-21,79.19,79.19,76.881,77.286,981002,0
2005-04-22,77.383,77.762,76.547,76.928,1398095,0
2005-04-25,76.666,77.826,75.763,77.044,563864,0
2005-04-26,76.482,77.512,76.395,77,1139781,0
2005-04-27,77,77.239,75.745,76.011,945202,0
2005-04-28,73.37,74.532,70.434,73.324,3418443,0
2005-04-29,73.931,75.249,73.015,74.935,1810548,0
2005-05-02,75.14,78.138,75.14,77.31,1352343,0
2005-05-03,77.31,78.299,76.86,78.182,624213,0
2005-05-04,78.519,80.606,78.299,79.419,800977,0
2005-05-05,79.486,79.486,78.028,78.833,1044521,0
2005-05-06,78.408,79.236,77.916,78.946,652023,0
2005-05-09,78.946,79.641,78.722,79.486,395134,0
2005-05-10,79.19,79.19,77.852,78.254,764510,0
2005-05-11,78.182,78.182,76.86,77.239,572300,0
2005-05-12,76.881,77.112,75.745,75.99,582165,0
2005-05-13,75.652,76.122,75.185,75.652,514225,0
2005-05-16,75.652,76.101,75.541,76.011,273852,0
2005-05-17,75.567,75.652,74.824,75.567,926364,0
2005-05-18,75.364,76.168,75.27,75.877,193547,0
2005-05-19,75.652,76.482,75.607,76.189,156366,0
2005-05-20,75.831,76.145,75.27,75.99,137171,0
2005-05-23,75.99,76.771,75.724,76.5,162927,0
2005-05-24,76.794,76.906,76.168,76.666,154001,0
2005-05-25,76.617,76.617,75.567,75.948,451465,0
2005-05-26,75.724,76.189,75.607,76.168,326257,0
2005-05-27,76.082,76.771,75.607,76.732,280592,0
2005-05-31,76.732,76.906,76.617,76.771,130566,0
2005-06-01,76.818,76.928,76.037,76.285,423210,0
2005-06-02,76.308,76.308,75.809,75.899,552615,0
2005-06-03,76.122,76.145,75.607,75.831,306259,0
2005-06-06,75.607,75.877,75.27,75.452,368306,0
2005-06-07,75.428,75.724,75.093,75.159,386115,0
2005-06-08,75.072,75.494,74.603,74.603,524538,0
2005-06-09,74.51,74.671,73.706,73.931,528688,0
2005-06-10,73.663,73.686,70.616,72.111,705007,0
2005-06-13,72.111,73.746,71.818,73.347,378437,0
2005-06-14,73.077,73.548,71.914,72.607,333266,0
2005-06-15,71.689,71.754,69.897,70.211,603546,0
2005-06-16,69.982,71.818,69.982,70.679,664343,0
2005-06-17,70.34,71.462,70.34,71.103,259076,0
2005-06-20,70.931,70.953,70.434,70.908,360628,0
2005-06-21,71.221,71.647,70.931,71.349,283717,0
2005-06-22,71.349,72.321,71.29,72.111,471061,0
2005-06-23,72.202,72.515,71.914,72.474,650459,0
2005-06-24,72.361,72.607,72.069,72.321,568146,0
2005-06-27,70.188,72.382,70.188,72.155,317821,0
2005-06-28,71.668,72.584,71.647,72.382,336478,0
2005-06-29,72.678,73.281,72.135,72.966,585198,0
2005-06-30,72.966,74.044,72.854,73.305,503692,0
2005-07-01,73.213,74.891,73.213,73.907,297776,0
2005-07-05,73.726,73.931,72.831,73.457,169981,0
2005-07-06,73.281,73.642,72.81,73.015,168374,0
2005-07-07,72.474,73.257,72.474,72.894,417094,0
2005-07-08,73.015,73.413,72.249,73.234,559755,0
2005-07-11,73.015,73.525,72.584,73.394,284074,0
2005-07-12,73.213,73.213,72.345,72.584,271530,0
2005-07-13,72.584,74.423,72.474,73.642,271575,0
2005-07-14,73.257,74.402,72.942,74.152,253676,0
2005-07-15,74.196,74.286,73.615,73.726,197343,0
2005-07-18,73.435,73.999,73.099,73.594,218903,0
2005-07-19,73.594,73.769,72.361,73.347,239660,0
2005-07-20,73.347,73.347,72.76,72.875,126415,0
2005-07-21,72.628,72.942,72.135,72.515,146323,0
2005-07-22,73.06,73.257,71.843,72.069,263631,0
2005-07-25,72.202,72.361,71.818,71.914,177255,0
2005-07-26,71.89,71.914,71.371,71.647,356969,0
2005-07-27,71.533,73.686,71.221,73.394,437895,0
2005-07-28,73.213,77.133,72.7,76.482,892219,0
2005-07-29,76.285,76.285,73.975,74.286,482757,0
2005-08-01,74.063,74.78,72.92,74.757,380089,0
2005-08-02,74.486,75.159,74.022,75.093,566407,0
2005-08-03,75.227,75.249,73.706,73.931,322776,0
2005-08-04,73.476,73.476,72.721,73.234,300279,0
2005-08-05,73.077,73.476,72.81,73.476,177392,0
2005-08-08,73.37,73.394,72.069,72.296,258319,0
2005-08-09,72.361,73.257,72.135,72.515,478872,0
2005-08-10,72.7,72.942,71.415,71.58,392855,0
2005-08-11,71.462,72.048,71.017,71.914,184889,0
2005-08-12,71.689,71.962,71.51,71.731,111906,0
2005-08-15,71.731,72.628,71.58,72.361,119405,0
2005-08-16,72.09,72.272,71.486,71.647,148374,0
2005-08-17,71.333,72.111,71.333,71.668,237472,0
2005-08-18,71.668,72.423,71.197,72.361,283894,0
2005-08-19,72.345,72.45,71.866,72.296,159221,0
2005-08-22,72.249,73.347,72.249,73.213,168283,0
2005-08-23,72.989,74.022,72.989,74.022,293002,0
2005-08-24,73.931,74.671,73.931,74.22,390937,0
2005-08-25,74.334,74.671,74.334,74.623,317865,0
2005-08-26,74.553,74.78,74.51,74.623,329560,0
2005-08-29,74.623,77.446,74.623,76.328,673449,0
2005-08-30,76.285,77.176,76.145,76.86,534670,0
2005-08-31,76.708,79.526,76.708,78.408,830217,0
2005-09-01,78.408,80.873,78.343,80.668,602075,0
2005-09-02,80.668,82.666,80.668,81.768,645684,0
2005-09-06,83.114,83.828,82.374,82.733,709337,0
2005-09-07,82.508,82.531,80.988,81.047,854632,0
2005-09-08,80.715,80.739,78.969,79.78,471552,0
2005-09-09,79.78,85.112,79.641,83.338,1051441,0
2005-09-12,83.563,85.447,83.447,84.526,882086,0
2005-09-13,83.674,84.591,83.628,84.055,400890,0
2005-09-14,83.899,84.163,82.149,82.444,369288,0
2005-09-15,82.464,83.338,82.237,83.022,214886,0
2005-09-16,82.935,83.205,82.464,82.867,180514,0
2005-09-19,82.778,84.234,82.778,84.163,332105,0
2005-09-20,84.146,85.018,83.316,83.447,463116,0
2005-09-21,83.447,87.238,83.447,86.209,1476390,0
2005-09-22,85.912,86.383,85.471,86.141,1175979,0
2005-09-23,86.255,86.812,83.628,83.652,777901,0
2005-09-26,83.785,84.009,81.656,82.888,886058,0
2005-09-27,82.888,84.125,82.331,84.102,357726,0
2005-09-28,84.078,85.534,83.338,84.413,622828,0
2005-09-29,84.526,85.129,83.406,84.325,193281,0
2005-09-30,84.234,84.256,83.362,84.125,127220,0
2005-10-03,83.942,84.163,82.508,83.138,275950,0
2005-10-04,84.346,85.912,84.346,84.797,510385,0
2005-10-05,85.018,85.286,84.009,84.163,434727,0
2005-10-06,84.163,84.163,82.444,82.778,324113,0
2005-10-07,82.801,82.935,81.995,82.354,195958,0
2005-10-10,82.331,82.444,81.209,82.042,153108,0
2005-10-11,82.216,82.331,81.321,81.683,344379,0
2005-10-12,81.545,81.656,80.715,81.321,291795,0
2005-10-13,81.321,81.365,80.116,80.626,247024,0
2005-10-14,80.495,81.071,80.202,80.808,244391,0
2005-10-17,80.65,81.409,79.865,80.472,151142,0
2005-10-18,80.311,81.279,80.139,80.65,171275,0
2005-10-19,80.495,81.837,80.244,81.433,722459,0
2005-10-20,81.433,81.545,79.801,79.907,329738,0
2005-10-21,79.976,80.873,79.976,80.873,238097,0
2005-10-24,80.988,83.563,80.988,83.447,240598,0
2005-10-25,83.539,84.256,82.666,82.666,365047,0
2005-10-26,82.801,83.785,82.64,83.047,324426,0
2005-10-27,83.114,84.568,82.778,82.867,212297,0
2005-10-28,82.888,83.47,82.754,83.071,274120,0
2005-10-31,83.114,83.828,82.666,83.205,255596,0
2005-11-01,83.245,84.102,83.087,83.539,409550,0
2005-11-02,83.539,84.211,82.825,83.362,294340,0
2005-11-03,82.888,82.911,80.763,81.972,830842,0
2005-11-04,81.949,82.354,81.386,82.308,417274,0
2005-11-07,82.042,82.956,81.233,82.778,304697,0
2005-11-08,82.508,83.245,82.016,82.888,296484,0
2005-11-09,80.692,82.888,80.65,81.569,539893,0
2005-11-10,81.725,82.825,81.569,82.825,1466927,0
2005-11-11,82.956,84.502,82.911,84.39,647069,0
2005-11-14,84.37,84.437,83.743,84.055,489452,0
2005-11-15,84.078,84.346,83.539,83.899,393304,0
2005-11-16,84.125,84.879,84.009,84.346,342819,0
2005-11-17,84.346,85.264,84.211,85.066,261355,0
2005-11-18,85.264,86.812,85.264,86.255,492040,0
2005-11-21,86.07,87.327,85.758,87.075,323801,0
2005-11-22,86.812,86.812,85.734,86.07,483336,0
2005-11-23,86.23,86.899,85.553,85.828,318758,0
2005-11-25,85.018,86.292,85.018,85.912,84411,0
2005-11-28,86.476,86.476,83.967,84.256,295278,0
2005-11-29,84.3,84.773,82.712,82.956,572567,0
2005-11-30,83.071,84.125,82.956,83.539,452448,0
2005-12-01,83.899,84.437,83.72,84.102,399241,0
2005-12-02,83.563,84.37,83.114,84.009,230286,0
2005-12-05,84.009,85.042,82.801,84.461,247830,0
2005-12-06,84.481,85.932,84.481,84.879,300188,0
2005-12-07,84.839,85.574,84.39,84.732,191317,0
2005-12-08,84.839,84.839,84.032,84.502,148241,0
2005-12-09,84.461,84.684,83.001,83.382,361163,0
2005-12-12,83.447,83.988,82.331,82.888,216537,0
2005-12-13,82.867,83.492,82.487,83.362,171586,0
2005-12-14,83.338,85.042,83.338,84.256,295857,0
2005-12-15,84.125,84.125,82.867,83.225,194351,0
2005-12-16,83.447,83.854,83.114,83.447,187925,0
2005-12-19,83.292,84.278,83.161,83.428,187702,0
2005-12-20,83.338,83.338,81.386,82.531,208770,0
2005-12-21,82.712,83.942,82.712,83.138,248141,0
2005-12-22,83.292,83.447,81.901,82.712,223947,0
2005-12-23,82.64,83.181,82.64,83.181,102845,0
2005-12-27,82.935,83.316,82.712,83.087,139538,0
2005-12-28,82.754,83.539,82.666,83.338,213726,0
2005-12-29,83.338,83.967,82.843,83.114,134717,0
2005-12-30,82.778,83.138,82.216,82.754,93337,0
2006-01-03,83.001,83.382,81.097,81.972,347593,0
2006-01-04,81.972,83.138,81.792,82.825,212029,0
2006-01-05,82.825,82.825,81.321,81.569,260819,0
2006-01-06,81.792,81.792,80.582,80.582,289563,0
2006-01-09,80.582,84.146,80.582,83.854,633188,0
2006-01-10,83.785,83.875,82.444,83.001,293359,0
2006-01-11,83.001,83.652,82.464,82.619,479587,0
2006-01-12,83.563,84.37,83.225,84.078,521501,0
2006-01-13,83.922,84.568,83.447,83.674,555025,0
2006-01-17,83.406,83.492,82.063,82.464,257872,0
2006-01-18,82.464,82.464,81.097,81.481,179890,0
2006-01-19,81.524,81.524,79.105,79.352,719515,0
2006-01-20,79.486,79.526,77.334,77.895,603009,0
2006-01-23,78.232,78.678,77.068,77.623,472757,0
2006-01-24,77.826,79.166,77.826,78.969,693267,0
2006-01-25,79.352,79.907,79.306,79.548,636220,0
2006-01-26,79.754,79.865,79.105,79.526,423431,0
2006-01-27,79.594,80.472,79.419,79.641,419460,0
2006-01-30,79.865,80.356,79.754,79.907,774151,0
2006-01-31,79.907,79.93,77.576,77.762,549670,0
2006-02-01,77.782,78.077,76.351,77.512,735628,0
2006-02-02,77.512,77.802,76.86,77.068,464810,0
2006-02-03,77.068,77.536,76.841,77.044,214752,0
2006-02-06,77.383,78.028,76.906,77.383,182791,0
2006-02-07,77.512,78.496,77.403,78.386,350763,0
2006-02-08,78.833,80.429,78.453,79.842,414864,0
2006-02-09,80.288,80.873,76.906,77.916,807807,0
2006-02-10,78.051,78.474,77.199,78.004,536054,0
2006-02-13,78.004,78.656,76.753,76.794,500164,0
2006-02-14,76.708,76.708,75.676,76.189,906057,0
2006-02-15,76.168,78.182,75.99,78.121,780311,0
2006-02-16,78.051,78.701,77.669,78.408,648407,0
2006-02-17,78.408,80.452,78.254,78.969,506548,0
2006-02-21,78.946,79.443,77.852,78.386,781873,0
2006-02-22,78.701,79.283,78.364,78.386,447894,0
2006-02-23,78.474,78.636,78.121,78.364,299296,0
2006-02-24,78.408,78.543,77.425,78.1,315812,0
2006-02-27,78.028,78.678,77.916,78.364,333622,0
2006-02-28,78.408,78.878,77,77.157,443297,0
2006-03-01,77.383,78.474,77.219,78.408,532571,0
2006-03-02,78.43,78.855,78.077,78.386,408257,0
2006-03-03,78.028,78.594,78.004,78.182,201362,0
2006-03-06,78.028,78.051,75.948,76.86,375225,0
2006-03-07,76.86,76.86,75.853,76.082,200912,0
2006-03-08,75.923,76.101,75.294,75.494,295546,0
2006-03-09,75.428,75.428,74.423,75.072,371163,0
2006-03-10,75.185,75.809,75.093,75.607,277288,0
2006-03-13,75.809,76.951,75.763,76.082,244213,0
2006-03-14,75.923,76.617,75.763,76.308,171634,0
2006-03-15,76.328,76.951,76.258,76.86,182523,0
2006-03-16,77.068,77.826,76.328,76.328,348398,0
2006-03-17,76.436,76.436,75.14,75.386,508603,0
2006-03-20,75.628,75.923,74.961,75.249,168865,0
2006-03-21,75.049,75.208,74.423,74.623,215063,0
2006-03-22,74.51,74.961,73.594,73.837,324516,0
2006-03-23,73.686,74.381,73.502,74.357,655370,0
2006-03-24,74.532,75.783,74.51,75.783,310992,0
2006-03-27,75.724,76.436,75.14,76.308,326927,0
2006-03-28,76.211,76.458,75.853,75.948,620642,0
2006-03-29,75.567,76.285,75.494,76.189,185112,0
2006-03-30,76.059,76.685,76.059,76.436,219394,0
2006-03-31,76.258,76.86,76.258,76.753,651664,0
2006-04-03,76.753,78.855,76.643,77.74,863917,0
2006-04-04,77.852,79.062,77.717,78.519,1150402,0
2006-04-05,79.166,79.283,78.636,78.833,211762,0
2006-04-06,78.855,78.855,78.16,78.656,426690,0
2006-04-07,78.678,78.743,78.138,78.16,363484,0
2006-04-10,78.232,78.364,77.403,77.557,225331,0
2006-04-11,77.199,77.403,76.753,76.951,107443,0
2006-04-12,76.881,77.068,76.234,76.57,412767,0
2006-04-13,76.753,76.841,76.395,76.617,94052,0
2006-04-17,79.306,79.306,77.956,78.004,232787,0
2006-04-18,78.004,79.57,77.802,79.19,172657,0
2006-04-19,79.212,80.202,79.062,80.202,210020,0
2006-04-20,80.046,80.356,79.399,80.069,179801,0
2006-04-21,80.202,80.606,79.352,79.486,243410,0
2006-04-24,79.641,79.801,78.121,79.399,243945,0
2006-04-25,79.618,79.618,77.717,78.1,226939,0
2006-04-26,78.121,78.613,77.802,78.1,295322,0
2006-04-27,78.232,78.855,77.762,78.543,310053,0
2006-04-28,78.543,79.062,78.1,78.743,186584,0
2006-05-01,78.969,79.328,77.691,78.43,363797,0
2006-05-02,78.408,78.812,78.16,78.299,559131,0
2006-05-03,78.343,78.878,77.762,77.956,359825,0
2006-05-04,77.623,77.623,75.783,76.5,851374,0
2006-05-05,76.395,77.176,75.343,75.701,692554,0
2006-05-08,75.724,76.594,75.724,76.285,408123,0
2006-05-09,77.826,78.051,76.547,76.86,807630,0
2006-05-10,76.951,77.383,76.771,77.157,562256,0
2006-05-11,77.157,78.182,77.023,77.383,476059,0
2006-05-12,77.286,77.645,76.818,77.133,458340,0
2006-05-15,76.818,77.286,76.617,77.176,236580,0
2006-05-16,77.176,78.496,76.841,78.43,478693,0
2006-05-17,78.182,78.722,77.935,77.956,499897,0
2006-05-18,78.138,78.656,78.004,78.254,333220,0
2006-05-19,78.232,78.408,78.028,78.1,358172,0
2006-05-22,78.1,78.901,77.425,77.895,301528,0
2006-05-23,78.232,78.543,77.645,78.254,144581,0
2006-05-24,78.138,78.16,77.359,77.359,347593,0
2006-05-25,77.576,78.833,77.576,78.678,198594,0
2006-05-26,78.743,78.743,77.956,78.077,291528,0
2006-05-30,77.74,77.982,76.951,77.133,200556,0
2006-05-31,77.645,78.1,77.068,77.852,201226,0
2006-06-01,77.852,78.855,77.717,78.767,160071,0
2006-06-02,78.833,79.376,78.43,78.833,375002,0
2006-06-05,78.833,78.855,77.176,77.557,241314,0
2006-06-06,77.669,78.16,76.211,76.906,257470,0
2006-06-07,76.794,77.157,76.168,76.189,443386,0
2006-06-08,76.285,76.732,75.899,76.059,449100,0
2006-06-09,76.617,76.617,76.059,76.122,676306,0
2006-06-12,76.122,76.189,75.428,75.428,256353,0
2006-06-13,75.494,75.969,74.78,74.846,253721,0
2006-06-14,74.846,74.982,73.413,73.457,226404,0
2006-06-15,73.594,75.072,73.594,74.891,291932,0
2006-06-16,74.935,74.961,73.954,73.954,129448,0
2006-06-19,73.999,74.044,73.435,73.435,211315,0
2006-06-20,73.457,74.063,73.099,73.457,280012,0
2006-06-21,73.142,73.615,72.831,73.324,188549,0
2006-06-22,73.706,73.907,72.721,72.942,256310,0
2006-06-23,72.942,73.234,72.272,72.628,212696,0
2006-06-26,72.628,72.81,72.382,72.7,184085,0
2006-06-27,72.81,72.966,72.048,72.226,368838,0
2006-06-28,71.914,72.007,71.437,71.777,259211,0
2006-06-29,71.962,72.628,71.796,72.54,249970,0
2006-06-30,72.7,73.036,71.818,71.914,389417,0
2006-07-03,71.796,72.515,71.244,72.515,240461,0
2006-07-05,72.135,72.584,71.796,72.474,182971,0
2006-07-06,72.45,72.989,72.135,72.76,216180,0
2006-07-07,72.584,72.584,71.017,71.818,359423,0
2006-07-10,71.866,72.135,71.731,71.936,105436,0
2006-07-11,71.914,71.936,71.033,71.127,280904,0
2006-07-12,70.908,71.437,70.908,71.267,243856,0
2006-07-13,71.244,71.462,70.908,71.127,167213,0
2006-07-14,71.127,71.221,69.92,70.616,176632,0
2006-07-17,70.747,70.813,69.982,70.301,242071,0
2006-07-18,70.319,71.173,70.119,70.908,137482,0
2006-07-19,70.976,72.027,70.976,71.311,175874,0
2006-07-20,71.173,71.371,70.119,71.017,211003,0
2006-07-21,71.033,71.486,70.789,71.127,95480,0
2006-07-24,71.533,72.497,71.349,72.345,83604,0
2006-07-25,72.515,72.783,72.361,72.562,109674,0
2006-07-26,72.92,75.049,72.607,74.022,349110,0
2006-07-27,73.999,74.22,73.37,73.525,138198,0
2006-07-28,73.548,73.931,72.678,73.117,238097,0
2006-07-31,73.036,73.234,72.783,72.875,119494,0
2006-08-01,72.783,72.966,72.135,72.783,198547,0
2006-08-02,72.894,74.576,72.875,74.51,193729,0
2006-08-03,78.408,81.433,78.408,81.071,979128,0
2006-08-04,81.188,82.237,80.202,81.209,453965,0
2006-08-07,81.233,83.022,81.209,81.433,635236,0
2006-08-08,81.365,82.083,80.092,80.941,392678,0
2006-08-09,80.941,81.949,80.941,81.612,144313,0
2006-08-10,81.725,81.878,81.365,81.857,236089,0
2006-08-11,81.745,82.42,81.345,81.725,117889,0
2006-08-14,81.745,82.196,80.784,80.921,176183,0
2006-08-15,81.386,81.857,81.047,81.704,146411,0
2006-08-16,81.768,82.554,81.704,82.554,102621,0
2006-08-17,82.26,82.689,82.105,82.354,166096,0
2006-08-18,82.374,82.666,81.995,82.331,112175,0
2006-08-21,82.354,82.843,81.819,82.042,82000,0
2006-08-22,81.995,82.237,81.433,81.704,87446,0
2006-08-23,81.901,82.042,80.988,81.545,218547,0
2006-08-24,82.26,82.619,81.725,81.792,249346,0
2006-08-25,81.545,82.331,81.409,81.545,86062,0
2006-08-28,81.524,82.308,81.524,81.768,111460,0
2006-08-29,81.656,81.768,80.517,80.941,191407,0
2006-08-30,82.554,82.554,80.582,81.321,123512,0
2006-08-31,81.635,81.768,81.144,81.144,91730,0
2006-09-01,81.144,81.925,81.144,81.612,71153,0
2006-09-05,81.524,81.949,80.429,80.853,169848,0
2006-09-06,80.472,81.12,80.452,80.763,124092,0
2006-09-07,80.763,81.097,80.311,80.405,97489,0
2006-09-08,80.429,81.028,80.429,80.692,64413,0
2006-09-11,80.65,80.65,79.907,80.244,215955,0
2006-09-12,80.244,81.144,80.178,80.739,367101,0
2006-09-13,80.808,82.149,80.808,81.656,127175,0
2006-09-14,81.683,82.619,81.481,82.354,211582,0
2006-09-15,82.354,84.568,82.354,84.413,404194,0
2006-09-18,84.413,85.042,84.234,84.879,263987,0
2006-09-19,84.858,84.902,83.269,83.899,178997,0
2006-09-20,84.502,84.879,83.942,84.032,154358,0
2006-09-21,84.234,84.612,83.967,83.967,217072,0
2006-09-22,83.785,83.854,82.754,83.047,83697,0
2006-09-25,83.362,83.766,83.316,83.539,96463,0
2006-09-26,83.269,83.875,82.956,83.628,301705,0
2006-09-27,83.225,86.646,83.225,86.476,581896,0
2006-09-28,86.476,88.602,86.292,88.045,766562,0
2006-09-29,88.062,88.062,84.325,85.129,609258,0
2006-10-02,85.018,85.398,84.461,84.658,325366,0
2006-10-03,84.684,85.495,84.461,84.947,259613,0
2006-10-04,84.634,86.003,84.256,85.69,289788,0
2006-10-05,85.574,86.255,85.574,86.049,151099,0
2006-10-06,85.828,86.311,85.553,86.07,163374,0
2006-10-09,85.912,86.23,85.24,86.003,172925,0
2006-10-10,86.255,86.67,84.995,85.69,241980,0
2006-10-11,85.24,85.309,83.563,84.926,197612,0
2006-10-12,85.018,85.375,84.612,85.152,255060,0
2006-10-13,85.309,86.589,85.089,86.049,169848,0
2006-10-16,86.114,87.051,86.114,86.742,123380,0
2006-10-17,86.717,86.717,85.511,85.511,223233,0
2006-10-18,85.511,85.511,84.234,84.568,206357,0
2006-10-19,84.3,84.3,83.492,83.805,152796,0
2006-10-20,83.697,84.568,83.519,84.125,79588,0
2006-10-23,83.785,84.947,83.382,84.658,88204,0
2006-10-24,84.658,84.926,84.413,84.568,105523,0
2006-10-25,84.413,85.375,83.382,85.152,189307,0
2006-10-26,85.152,85.264,82.354,84.612,386339,0
2006-10-27,84.797,84.902,83.743,84.032,241220,0
2006-10-30,85.574,86.812,84.971,85.216,162213,0
2006-10-31,84.684,85.851,84.568,85.197,170649,0
2006-11-01,85.042,86.026,84.879,85.216,156498,0
2006-11-02,85.69,87.028,85.69,86.547,215376,0
2006-11-03,88.266,88.266,86.454,87.281,133376,0
2006-11-06,87.506,88.313,87.123,87.193,156543,0
2006-11-07,87.219,88.243,87.193,88.086,102131,0
2006-11-08,87.528,88.936,87.075,88.313,82132,0
2006-11-09,88.266,88.715,87.818,88.537,86554,0
2006-11-10,88.313,90.888,88.152,90.218,225690,0
2006-11-13,90.483,90.483,89.229,89.365,192567,0
2006-11-14,89.21,89.655,89.097,89.315,219751,0
2006-11-15,89.567,90.436,88.581,88.919,246756,0
2006-11-16,89.165,89.591,88.313,88.737,93828,0
2006-11-17,89.073,90.436,89.073,90.055,260727,0
2006-11-20,89.881,90.413,89.634,89.812,217029,0
2006-11-21,89.718,90.076,89.187,89.386,200021,0
2006-11-22,89.365,89.994,88.919,89.591,188103,0
2006-11-24,89.61,90.281,89.52,90.126,82624,0
2006-11-27,90.17,90.238,89.144,89.339,247024,0
2006-11-28,89.21,89.655,88.826,89.272,203681,0
2006-11-29,89.296,90.55,89.296,90.353,142348,0
2006-11-30,90.055,90.865,89.994,90.194,211986,0
2006-12-01,90.238,90.55,89.567,89.743,216002,0
2006-12-04,89.634,91.177,89.634,90.956,104185,0
2006-12-05,91.135,92.972,91.088,92.684,243098,0
2006-12-06,92.301,93.527,92.073,93.02,210153,0
2006-12-07,92.906,92.951,92.21,92.389,201449,0
2006-12-08,92.411,92.411,91.494,91.585,168014,0
2006-12-11,91.604,92.522,90.933,91.404,213680,0
2006-12-12,91.288,92.301,91.203,91.899,137171,0
2006-12-13,92.21,92.343,91.672,91.736,160785,0
2006-12-14,91.562,92.188,91.404,91.585,136013,0
2006-12-15,91.78,92.093,91.518,91.853,102935,0
2006-12-18,91.807,92.906,91.288,91.334,168865,0
2006-12-19,91.425,91.831,90.353,90.909,245283,0
2006-12-20,91.518,91.831,89.718,89.947,283627,0
2006-12-21,90.126,90.71,89.097,89.52,175203,0
2006-12-22,89.272,90.149,89.272,89.718,106282,0
2006-12-26,89.881,90.531,89.789,90.483,74454,0
2006-12-27,90.034,90.238,89.678,89.905,202030,0
2006-12-28,90.034,90.392,89.61,89.812,108783,0
2006-12-29,89.812,89.86,88.175,88.958,192343,0
2007-01-03,89.52,90.933,89.52,90.281,340450,0
2007-01-04,89.973,90.733,89.927,90.507,156187,0
2007-01-05,90.17,90.262,89.386,89.567,153066,0
2007-01-08,89.567,89.591,88.644,88.958,210554,0
2007-01-09,88.958,89.315,87.863,88.045,190022,0
2007-01-10,87.928,88.045,86.524,87.028,365716,0
2007-01-11,86.972,87.978,86.972,87.433,284967,0
2007-01-12,87.389,89.881,87.281,89.634,241266,0
2007-01-16,90.076,90.574,89.947,90.392,186452,0
2007-01-17,90.507,90.821,90.034,90.377,140609,0
2007-01-18,90.377,90.619,90.055,90.531,256533,0
2007-01-19,90.218,91.922,89.994,91.78,202922,0
2007-01-22,91.562,91.831,91.088,91.562,263450,0
2007-01-23,91.069,91.943,90.733,91.899,293717,0
2007-01-24,91.962,93.02,90.773,92.569,428029,0
2007-01-25,92.522,92.522,90.888,91.268,530563,0
2007-01-26,90.933,91.604,90.17,90.842,675592,0
2007-01-29,90.865,91.623,90.664,90.821,163865,0
2007-01-30,91.044,91.736,90.821,91.585,260106,0
2007-01-31,91.853,91.853,90.733,91.539,143155,0
2007-02-01,91.76,92.906,91.76,92.389,274878,0
2007-02-02,92.28,93.599,92.165,93.214,177927,0
2007-02-05,93.146,93.957,93.146,93.957,142974,0
2007-02-06,93.931,93.931,92.808,93.214,210734,0
2007-02-07,93.214,93.214,92.323,92.343,240419,0
2007-02-08,91.853,93.329,90.976,91.47,449680,0
2007-02-09,91.604,92.188,90.034,90.392,266264,0
2007-02-12,90.436,90.865,90.055,90.377,522842,0
2007-02-13,90.281,91.357,90.281,90.664,145314,0
2007-02-14,90.71,91.853,90.641,91.518,228500,0
2007-02-15,91.736,93.214,91.715,91.853,497621,0
2007-02-16,91.853,92.073,91.518,91.736,177168,0
2007-02-20,91.715,91.943,91.357,91.448,478917,0
2007-02-21,91.585,91.672,90.574,90.71,312196,0
2007-02-22,90.999,91.288,89.927,90.103,269969,0
2007-02-23,89.947,90.218,88.873,89.049,399241,0
2007-02-26,89.567,90.055,88.644,88.715,291963,0
2007-02-27,88.715,89.433,87.46,88.287,809281,0
2007-02-28,88.287,89.097,87.662,88.849,227786,0
2007-03-01,88.152,89.765,87.791,89.187,233794,0
2007-03-02,88.936,89.386,88.379,88.49,156411,0
2007-03-05,88.266,88.266,87.369,87.389,155963,0
2007-03-06,88.086,88.671,87.662,88.108,223858,0
2007-03-07,88.671,90.17,88.443,89.718,270416,0
2007-03-08,89.789,90.46,89.52,89.678,108469,0
2007-03-09,89.881,90.377,89.478,89.544,79946,0
2007-03-12,89.567,89.567,87.886,87.906,378885,0
2007-03-13,87.928,88.021,87.238,87.596,447405,0
2007-03-14,87.482,88.737,87.482,88.152,348798,0
2007-03-15,88.001,89.591,88.001,89.315,264479,0
2007-03-16,89.315,89.743,88.537,89.028,208323,0
2007-03-19,88.849,89.272,88.356,88.467,246578,0
2007-03-20,88.356,89.478,88.356,89.028,284163,0
2007-03-21,88.76,89.073,88.467,88.671,387722,0
2007-03-22,86.923,89.497,86.923,89.433,261933,0
2007-03-23,89.272,89.836,88.737,89.002,137248,0
2007-03-26,89.187,89.21,87.683,88.51,173596,0
2007-03-27,88.379,88.76,87.596,87.791,138957,0
2007-03-28,87.219,87.841,86.812,87.482,159697,0
2007-03-29,87.978,88.287,87.17,87.482,625776,0
2007-03-30,86.923,89.165,86.923,88.671,484051,0
2007-04-02,88.623,88.919,87.662,87.728,362145,0
2007-04-03,87.954,88.849,87.528,88.402,399462,0
2007-04-04,88.443,88.671,87.906,88.51,388338,0
2007-04-05,88.356,89.144,87.906,88.826,235730,0
2007-04-09,88.715,89.905,88.715,89.456,163596,0
2007-04-10,91.223,91.223,89.315,89.718,164893,0
2007-04-11,89.61,89.765,89.073,89.678,164401,0
2007-04-12,89.61,89.836,88.644,89.52,175471,0
2007-04-13,89.61,90.149,89.21,89.567,148956,0
2007-04-16,89.567,90.507,89.339,90.17,269879,0
2007-04-17,90.329,91.47,90.329,90.821,284210,0
2007-04-18,90.956,92.165,90.956,90.976,275995,0
2007-04-19,90.773,91.154,90.353,90.821,90613,0
2007-04-20,90.865,91.044,89.591,89.765,289073,0
2007-04-23,89.789,90.194,89.456,89.927,339422,0
2007-04-24,89.836,89.905,89.028,89.718,192790,0
2007-04-25,89.61,90.126,87.928,90.055,420843,0
2007-04-26,90.933,94.047,90.619,92.301,314383,0
2007-04-27,92.03,93.085,91.943,92.45,167839,0
2007-04-30,92.411,92.746,91.448,91.899,221135,0
2007-05-01,91.943,92.64,91.604,92.301,284210,0
2007-05-02,92.188,94.095,91.962,93.549,535966,0
2007-05-03,94.095,95.434,93.866,94.539,217036,0
2007-05-04,94.382,96.019,94.358,95.641,311035,0
2007-05-07,95.775,96.85,95.368,96.378,326078,0
2007-05-08,98.541,98.541,96.398,96.737,459633,0
2007-05-09,96.937,97.676,96.332,97.478,165472,0
2007-05-10,97.2,98.101,96.977,97.361,195638,0
2007-05-11,97.557,97.605,96.758,97.274,176276,0
2007-05-14,97.341,97.458,96.352,96.576,291285,0
2007-05-15,96.576,98.728,96.576,97.498,188193,0
2007-05-16,97.458,98.501,97.458,98.259,260058,0
2007-05-17,98.347,98.431,97.518,98.229,183151,0
2007-05-18,98.229,98.748,97.834,98.279,296884,0
2007-05-21,98.169,99.56,98.169,99.107,230822,0
2007-05-22,99.201,100.05,98.918,100.05,302019,0
2007-05-23,99.471,101.35,99.241,100.78,806646,0
2007-05-24,100.44,100.44,99.017,99.71,413077,0
2007-05-25,99.91,100.5,99.441,100.41,343443,0
2007-05-29,101.86,102,99.91,101.14,514137,0
2007-05-30,101.14,101.38,100.02,101.33,813879,0
2007-05-31,101.81,104.49,101.75,103.76,2023337,0
2007-06-01,103.36,104.04,103.05,103.46,503424,0
2007-06-04,103.28,103.55,102.37,102.91,296216,0
2007-06-05,102.91,103.05,101.93,102.77,285503,0
2007-06-06,102.94,103.05,102.22,102.58,337998,0
2007-06-07,102.14,102.14,101.1,101.5,358204,0
2007-06-08,101.09,101.38,99.93,101.12,260324,0
2007-06-11,100.59,101.81,100.37,100.81,401250,0
2007-06-12,100.92,101.12,99.96,100,228231,0
2007-06-13,99.98,101.1,99.98,101.09,157572,0
2007-06-14,101.26,102.04,101.26,101.95,147125,0
2007-06-15,102.04,103.24,101.89,102.58,208683,0
2007-06-18,102.6,103.41,102.17,102.69,184351,0
2007-06-19,102.35,103.17,102.07,102.58,200513,0
2007-06-20,102.22,102.82,101.35,101.35,206939,0
2007-06-21,101.24,102.43,100.88,102.16,188592,0
2007-06-22,102.17,102.27,101.53,101.78,149938,0
2007-06-25,101.78,101.95,101.12,101.6,167481,0
2007-06-26,101.71,101.81,101.02,101.19,209082,0
2007-06-27,100.81,100.81,99.49,99.91,312865,0
2007-06-28,99.59,99.91,99.087,99.127,353157,0
2007-06-29,99.471,99.76,98.412,98.698,327462,0
2007-07-02,98.698,99.351,98.347,98.571,396292,0
2007-07-03,96.665,98.609,95.641,98.571,248409,0
2007-07-05,97.941,98.639,97.815,98.13,256266,0
2007-07-06,98.366,98.541,97.815,98.386,251222,0
2007-07-09,98.011,98.318,97.676,97.941,234392,0
2007-07-10,97.518,98.101,97.304,97.557,183729,0
2007-07-11,97.971,100.07,96.888,97.854,146323,0
2007-07-12,97.716,98.169,97.498,97.991,128066,0
2007-07-13,97.834,97.991,97.065,97.854,77670,0
2007-07-16,97.854,98.062,97.322,97.676,246614,0
2007-07-17,97.785,97.785,96.801,96.888,158867,0
2007-07-18,96.378,96.642,95.394,96.555,240553,0
2007-07-19,96.827,97.254,96.061,96.308,129582,0
2007-07-20,96.285,96.888,95.928,96.242,141144,0
2007-07-23,95.928,96.977,95.928,96.197,125743,0
2007-07-24,95.615,97.341,95.168,95.48,246590,0
2007-07-25,95.659,96.576,95.122,95.974,215733,0
2007-07-26,95.099,95.122,93.397,94.763,307196,0
2007-07-27,94.651,95.122,93.041,93.329,216144,0
2007-07-30,93.527,93.549,91.807,91.899,432627,0
2007-07-31,92.301,92.569,89.836,90.933,533912,0
2007-08-01,91.135,91.962,89.339,90.507,744288,0
2007-08-02,90.281,91.693,87.075,90.218,1467864,0
2007-08-03,89.765,89.905,87.818,88.045,387410,0
2007-08-06,88.062,91.177,88.062,90.933,352638,0
2007-08-07,90.507,90.754,87.619,89.123,415311,0
2007-08-08,88.873,89.634,87.752,88.51,555457,0
2007-08-09,87.77,89.634,84.858,88.443,599877,0
2007-08-10,87.262,88.671,86.547,87.596,421580,0
2007-08-13,88.045,89.973,87.641,89.21,256934,0
2007-08-14,89.61,90.71,89.049,89.567,306482,0
2007-08-15,90.956,90.956,87.863,88.108,229483,0
2007-08-16,88.223,88.223,86.209,87.101,350138,0
2007-08-17,87.219,89.678,86.694,86.923,336745,0
2007-08-20,87.327,87.575,86.589,86.742,394150,0
2007-08-21,86.742,87.552,86.67,87.219,356031,0
2007-08-22,86.923,87.619,86.694,87.281,297776,0
2007-08-23,87.596,87.928,86.63,87.147,274878,0
2007-08-24,87.281,87.841,86.99,87.369,249660,0
2007-08-27,87.791,88.313,87.075,87.77,323043,0
2007-08-28,87.46,87.46,84.995,86.255,251267,0
2007-08-29,86.88,87.304,86.026,86.99,217252,0
2007-08-30,86.334,87.596,86.292,87.051,228007,0
2007-08-31,87.346,87.863,86.694,87.147,339784,0
2007-09-04,87.028,88.826,86.717,88.402,173685,0
2007-09-05,88.223,89.789,87.704,89.478,314695,0
2007-09-06,89.61,90.641,89.097,89.567,319918,0
2007-09-07,88.979,89.927,88.691,89.123,132754,0
2007-09-10,89.365,89.86,88.537,88.936,214038,0
2007-09-11,88.936,90.377,88.936,89.973,196941,0
2007-09-12,89.61,90.262,88.849,88.849,194219,0
2007-09-13,89.386,90.149,88.152,89.544,219839,0
2007-09-14,89.123,90.353,88.804,89.743,158419,0
2007-09-17,89.678,90.281,89.339,90.126,146814,0
2007-09-18,90.641,91.604,90.377,91.044,187298,0
2007-09-19,91.112,91.715,89.927,90.305,242606,0
2007-09-20,90.149,90.55,89.365,89.386,151142,0
2007-09-21,89.836,91.088,89.097,90.46,163284,0
2007-09-24,90.329,91.648,90.329,90.909,167346,0
2007-09-25,90.956,92.972,90.956,92.411,248186,0
2007-09-26,92.432,92.522,91.377,91.853,126996,0
2007-09-27,92.411,92.411,91.562,91.831,175516,0
2007-09-28,91.357,92.051,91.357,91.715,221670,0
2007-10-01,91.494,92.472,90.888,91.981,221270,0
2007-10-02,91.648,93.124,91.562,93.061,183593,0
2007-10-03,92.972,93.866,91.623,91.962,137396,0
2007-10-04,91.962,92.051,90.956,91.648,167436,0
2007-10-05,91.899,92.364,91.78,91.981,143421,0
2007-10-08,91.404,92.142,91.404,91.807,82224,0
2007-10-09,91.672,92.188,91.334,92.03,80481,0
2007-10-10,91.853,93.085,91.268,92.617,135385,0
2007-10-11,92.704,92.704,91.315,91.518,212208,0
2007-10-12,91.78,92.64,91.47,92.45,219932,0
2007-10-15,92.005,92.188,91.315,91.425,114764,0
2007-10-16,91.404,91.518,90.796,90.956,108112,0
2007-10-17,91.648,92.142,90.865,91.623,189444,0
2007-10-18,91.404,91.404,90.055,90.329,160160,0
2007-10-19,90.281,90.281,88.804,89.251,257827,0
2007-10-22,88.715,90.392,87.17,89.905,168686,0
2007-10-23,90.281,90.281,85.912,86.476,471908,0
2007-10-24,86.093,87.17,84.752,85.888,314071,0
2007-10-25,89.187,92.746,87.704,90.55,653451,0
2007-10-26,91.154,93.599,90.933,93.527,253496,0
2007-10-29,93.758,94.406,92.972,93.778,166363,0
2007-10-30,93.572,94.248,93.041,93.738,114495,0
2007-10-31,93.909,94.83,93.397,94.83,182299,0
2007-11-01,93.866,96.665,93.061,96.037,214439,0
2007-11-02,96.197,96.197,90.754,91.404,319072,0
2007-11-05,89.61,91.899,89.073,89.52,187291,0
2007-11-06,90.218,93.799,88.715,91.648,259145,0
2007-11-07,91.022,91.807,90.329,90.329,216359,0
2007-11-08,90.281,91.112,88.443,90.641,222937,0
2007-11-09,89.947,91.334,89.165,90.507,263631,0
2007-11-12,90.238,90.281,88.581,88.76,231535,0
2007-11-13,88.849,90.413,88.849,90.305,204853,0
2007-11-14,90.281,90.281,88.356,88.76,147751,0
2007-11-15,88.379,88.919,86.812,87.752,154379,0
2007-11-16,87.886,88.199,86.63,87.662,122968,0
2007-11-19,87.528,87.552,85.152,85.932,185916,0
2007-11-20,85.888,86.899,84.278,86.026,321748,0
2007-11-21,85.534,86.049,84.146,85.286,109541,0
2007-11-23,85.423,86.334,85.112,86.292,41154,0
2007-11-26,86.003,86.589,84.971,84.971,145565,0
2007-11-27,85.018,86.694,84.325,86.255,281179,0
2007-11-28,86.524,89.339,86.524,89.296,208880,0
2007-11-29,88.671,89.61,87.77,89.365,151391,0
2007-11-30,89.765,91.404,87.683,89.478,202028,0
2007-12-03,88.581,90.574,88.045,90.01,197612,0
2007-12-04,88.804,89.61,87.954,88.581,231714,0
2007-12-05,88.581,88.76,87.028,87.863,182251,0
2007-12-06,87.389,89.097,87.389,89.002,234392,0
2007-12-07,89.049,89.478,87.369,87.704,180415,0
2007-12-10,87.123,88.443,86.86,87.619,211549,0
2007-12-11,87.369,88.021,85.375,85.375,533291,0
2007-12-12,86.67,86.766,84.612,85.574,231083,0
2007-12-13,85.351,85.806,83.854,84.346,230196,0
2007-12-14,84.163,84.658,83.492,83.805,361967,0
2007-12-17,83.785,84.481,83.181,83.428,167346,0
2007-12-18,83.586,83.875,82.42,83.338,404015,0
2007-12-19,83.674,85.553,83.447,83.766,313985,0
2007-12-20,83.875,84.125,82.196,83.161,441065,0
2007-12-21,83.492,86.23,83.47,86.209,264333,0
2007-12-24,86.589,87.219,86.049,87.147,112932,0
2007-12-26,86.923,87.028,85.423,86.189,86910,0
2007-12-27,85.351,85.888,84.708,84.752,118334,0
2007-12-28,84.708,84.708,83.382,84.211,158936,0
2007-12-31,83.519,85.24,83.047,85.066,178588,0
2008-01-02,84.658,85.066,80.739,80.853,389909,0
2008-01-03,81.071,82.754,80.921,81.59,378885,0
2008-01-04,81.59,82.843,81.028,81.481,565655,0
2008-01-07,82.26,82.42,81.279,81.683,256758,0
2008-01-08,81.792,82.26,80.626,80.808,390937,0
2008-01-09,81.233,82.554,80.472,82.554,495728,0
2008-01-10,81.704,82.237,81.009,82.105,679050,0
2008-01-11,81.255,84.256,80.897,83.899,533063,0
2008-01-14,83.922,84.187,82.531,82.554,257067,0
2008-01-15,82.237,82.801,81.457,81.524,312732,0
2008-01-16,81.144,83.071,80.829,81.901,274656,0
2008-01-17,81.009,83.428,80.715,81.972,1164944,0
2008-01-18,82.331,82.712,79.328,80.626,880926,0
2008-01-22,79.148,81.949,77.262,80.332,341508,0
2008-01-23,78.722,83.72,78.004,83.428,684453,0
2008-01-24,83.72,83.988,81.656,82.64,572888,0
2008-01-25,82.554,82.825,78.855,79.148,306038,0
2008-01-28,78.519,80.582,78.299,80.582,260106,0
2008-01-29,80.763,81.233,79.733,80.606,177198,0
2008-01-30,80.381,83.205,80.069,80.429,871253,0
2008-01-31,78.636,80.472,78.182,78.408,543463,0
2008-02-01,78.408,81.188,78.408,80.873,381550,0
2008-02-04,81.255,81.279,78.543,78.791,481204,0
2008-02-05,77.762,79.26,77.74,78.077,540726,0
2008-02-06,77.512,78.077,76.308,76.841,563662,0
2008-02-07,75.724,75.948,72.497,73.476,1483667,0
2008-02-08,73.413,73.816,71.197,72.854,901457,0
2008-02-11,72.721,72.721,70.747,70.747,821733,0
2008-02-12,68.108,71.58,68.108,69.877,1253602,0
2008-02-13,70.167,72.652,70.167,72.652,513359,0
2008-02-14,72.226,73.476,71.371,73.142,515169,0
2008-02-15,73.015,75.628,72.783,75.364,735447,0
2008-02-19,75.701,75.948,73.686,73.706,366412,0
2008-02-20,73.502,75.028,73.281,74.867,231061,0
2008-02-21,74.671,75.27,74.044,74.824,291685,0
2008-02-22,75.159,75.452,74.102,75.452,390044,0
2008-02-25,75.783,76.708,74.464,76.458,369890,0
2008-02-26,76.122,77.044,75.763,76.145,426416,0
2008-02-27,75.364,77.359,75.27,76.145,524491,0
2008-02-28,75.923,76.285,75.386,75.969,248688,0
2008-02-29,75.407,75.407,73.189,73.594,204976,0
2008-03-03,73.502,73.502,71.818,72.76,381601,0
2008-03-04,72.007,73.347,71.936,73.077,261355,0
2008-03-05,73.615,73.954,72.155,72.226,338219,0
2008-03-06,72.272,73.281,71.754,71.777,275204,0
2008-03-07,71.668,73.884,71.533,73.394,367444,0
2008-03-10,73.476,76.482,73.347,75.724,836974,0
2008-03-11,76.841,77.239,73.015,74.935,604036,0
2008-03-12,74.935,76.436,74.063,74.152,402430,0
2008-03-13,73.594,74.715,73.015,74.334,205513,0
2008-03-14,74.647,74.891,72.226,72.76,216448,0
2008-03-17,71.668,73.036,71.555,72.584,313031,0
2008-03-18,73.594,74.444,72.155,74.444,431693,0
2008-03-19,74.486,75.294,74.044,74.22,342550,0
2008-03-20,74.31,76.771,73.305,76.258,624882,0
2008-03-24,76.082,78.812,76.011,77.762,748929,0
2008-03-25,77.895,78.901,77.602,78.453,365805,0
2008-03-26,78.453,78.743,77.092,78.408,363040,0
2008-03-27,78.077,78.275,76.122,76.122,256001,0
2008-03-28,76.666,76.974,74.961,75.249,138598,0
2008-03-31,74.913,75.567,74.044,75.294,321794,0
2008-04-01,76.351,77.802,74.242,77.802,408302,0
2008-04-02,77.334,78.812,76.881,76.881,160516,0
2008-04-03,76.794,77.262,76.189,76.708,273145,0
2008-04-04,76.818,77.068,75.948,76.145,196274,0
2008-04-07,76.617,76.617,75.386,76.059,310314,0
2008-04-08,75.343,76.351,74.78,75.948,394221,0
2008-04-09,75.948,76.708,75.831,76.122,273005,0
2008-04-10,76.285,76.928,75.923,76.436,158730,0
2008-04-11,76.037,76.436,75.294,75.541,157215,0
2008-04-14,75.783,76.753,74.51,76.082,432642,0
2008-04-15,76.524,76.732,75.969,76.372,199707,0
2008-04-16,76.974,78.386,76.841,77.512,280746,0
2008-04-17,77.219,78.206,76.351,77.826,407414,0
2008-04-18,78.594,79.907,78.299,78.743,211317,0
2008-04-21,78.743,79.19,77.623,78.028,228201,0
2008-04-22,78.182,78.791,77.802,78.791,361963,0
2008-04-23,78.791,79.126,77.425,77.669,140490,0
2008-04-24,77.219,77.916,74.444,77.286,443476,0
2008-04-25,77,77.669,76.771,77.669,318744,0
2008-04-28,77.446,78.32,77.112,77.74,181692,0
2008-04-29,77.852,78.453,77.286,77.446,283049,0
2008-04-30,77.826,78.386,76.841,77.852,287106,0
2008-05-01,78.408,83.447,77.935,82.689,999741,0
2008-05-02,83.447,83.628,74.891,81.612,331042,0
2008-05-05,81.995,83.087,81.745,82.26,259228,0
2008-05-06,82.354,83.114,81.768,83.022,165008,0
2008-05-07,82.666,83.047,81.188,81.188,127129,0
2008-05-08,81.635,82.149,80.692,81.188,162499,0
2008-05-09,80.739,82.016,80.739,81.481,174914,0
2008-05-12,81.704,83.338,80.988,82.712,317605,0
2008-05-13,82.554,82.778,82.284,82.689,257104,0
2008-05-14,83.022,83.652,82.464,82.825,175046,0
2008-05-15,82.284,82.733,81.457,82.331,135711,0
2008-05-16,82.554,82.778,82.042,82.42,118451,0
2008-05-19,82.308,83.428,82.26,83.047,138236,0
2008-05-20,83.001,83.001,81.995,82.149,143297,0
2008-05-21,82.216,82.397,80.692,80.873,170267,0
2008-05-22,81.233,81.857,80.829,81.857,151511,0
2008-05-23,81.925,81.925,80.139,80.139,113246,0
2008-05-27,79.71,80.582,79.26,80.356,97817,0
2008-05-28,80.311,80.517,79.26,79.71,230962,0
2008-05-29,79.93,80.808,79.865,80.311,153680,0
2008-05-30,80.159,80.715,79.733,80.266,256265,0
2008-06-02,79.665,80.582,78.408,79.306,211338,0
2008-06-03,79.126,80.116,79.126,79.71,212677,0
2008-06-04,79.085,80.046,79.085,79.665,205514,0
2008-06-05,80.224,80.988,79.78,80.988,180295,0
2008-06-06,80.808,81.433,80.381,80.381,466394,0
2008-06-09,77.068,78.855,74.846,75.541,1806094,0
2008-06-10,75.541,77.403,73.999,77.31,1333609,0
2008-06-11,77.425,77.446,76.168,76.436,830309,0
2008-06-12,76.881,76.881,76.308,76.841,409185,0
2008-06-13,77.092,77.112,75.809,76.753,570183,0
2008-06-16,76.5,77.334,76.059,77.112,415943,0
2008-06-17,77.176,77.359,76.351,76.57,488819,0
2008-06-18,75.809,76.419,74.381,74.671,432279,0
2008-06-19,74.824,76.011,74.357,76.011,347716,0
2008-06-20,75.628,75.969,75.072,75.724,355729,0
2008-06-23,75.517,76.308,74.532,74.647,328098,0
2008-06-24,74.623,74.935,73.394,73.999,202363,0
2008-06-25,73.931,75.294,73.857,74.78,266148,0
2008-06-26,73.476,74.265,72.54,72.54,236150,0
2008-06-27,72.76,73.305,71.843,72.272,280092,0
2008-06-30,72.628,72.628,70.188,70.276,431898,0
2008-07-01,69.399,71.818,69.399,71.58,490915,0
2008-07-02,71.914,72.875,71.127,71.267,256002,0
2008-07-03,71.89,71.983,70.477,70.768,174318,0
2008-07-07,71.244,71.601,69.379,69.853,257733,0
2008-07-08,67.075,72.607,67.075,72.382,811021,0
2008-07-09,72.423,73.189,70.34,70.501,471653,0
2008-07-10,70.592,71.866,70.319,71.486,430871,0
2008-07-11,70.569,71.796,69.673,71.127,538565,0
2008-07-14,71.689,72.179,69.471,69.562,767436,0
2008-07-15,68.466,70.411,67.138,68.081,600065,0
2008-07-16,68.329,71.668,67.321,71.076,720429,0
2008-07-17,71.415,72.202,69.314,72.155,469833,0
2008-07-18,72.007,72.54,66.848,69.356,986184,0
2008-07-21,70.167,70.167,68.329,68.597,291424,0
2008-07-22,67.606,71.731,67.114,71.624,413898,0
2008-07-23,71.58,71.58,69.337,71.221,427501,0
2008-07-24,71.555,71.555,69.292,69.673,412301,0
2008-07-25,69.83,70.908,68.487,69.623,309864,0
2008-07-28,69.314,70.095,68.011,68.108,232452,0
2008-07-29,68.108,69.09,67.656,68.997,522878,0
2008-07-30,69.877,70.616,66.985,67.523,514289,0
2008-07-31,66.807,70.908,66.67,70.051,711591,0
2008-08-01,69.337,69.897,68.441,69.064,712092,0
2008-08-04,68.775,69.542,68.303,68.576,301159,0
2008-08-05,68.576,70.908,67.901,70.276,540382,0
2008-08-06,70.477,71.017,69.27,70.276,909679,0
2008-08-07,69.694,70.527,68.868,69.041,471357,0
2008-08-08,68.303,69.515,68.279,69.399,616930,0
2008-08-11,69.337,71.533,69.337,70.547,643880,0
2008-08-12,69.761,70.211,68.751,68.997,614626,0
2008-08-13,68.616,69.337,68.441,69.017,545652,0
2008-08-14,68.35,71.914,68.35,71.818,816909,0
2008-08-15,72.048,72.048,70.908,71.51,328358,0
2008-08-18,71.843,72.027,70.885,71.486,357839,0
2008-08-19,71.033,71.221,70.075,70.411,425549,0
2008-08-20,70.527,71.983,69.379,71.709,511255,0
2008-08-21,71.843,73.142,70.885,73.142,344325,0
2008-08-22,73.907,75.676,73.548,75.407,621510,0
2008-08-25,74.31,75.249,74.31,74.381,268059,0
2008-08-26,74.286,76.419,74.286,75.853,527501,0
2008-08-27,76.168,76.547,75.567,76.082,339225,0
2008-08-28,76.168,77.669,75.093,77.493,315801,0
2008-08-29,77.512,77.717,76.666,77.112,260561,0
2008-09-02,78.878,78.878,76.211,77.157,352224,0
2008-09-03,77.133,77.176,75.14,75.831,513612,0
2008-09-04,75.676,75.948,73.816,73.857,401871,0
2008-09-05,73.642,73.857,72.179,73.792,511262,0
2008-09-08,75.386,75.386,72.179,73.413,581058,0
2008-09-09,72.875,73.642,69.646,69.92,723901,0
2008-09-10,70.211,72.345,70.051,71.754,747602,0
2008-09-11,71.244,73.37,71.103,73.06,673892,0
2008-09-12,72.562,76.258,71.866,75.899,1000704,0
2008-09-15,73.37,74.846,69.694,71.076,784835,0
2008-09-16,69.982,73.746,67.606,71.689,1317233,0
2008-09-17,70.095,74.647,70.095,70.679,1338201,0
2008-09-18,71.51,73.166,67.542,72.111,1367934,0
2008-09-19,75.745,78.275,69.784,71.244,1049564,0
2008-09-22,71.076,71.624,69.183,69.562,849240,0
2008-09-23,69.761,71.371,69.017,69.379,928169,0
2008-09-24,72.607,72.607,68.329,68.913,682838,0
2008-09-25,69.064,72.179,69.064,71.437,400742,0
2008-09-26,69.157,72.562,69.157,71.29,395998,0
2008-09-29,71.173,76.794,67.228,73.931,645105,0
2008-09-30,72.048,75.27,70.656,72.272,976062,0
2008-10-01,73.305,75.249,70.005,71.962,1533360,0
2008-10-02,72.249,72.296,66.869,70.119,711683,0
2008-10-03,69.92,74.31,66.648,68.108,775295,0
2008-10-06,67.208,67.771,64.143,66.29,546860,0
2008-10-07,69.449,70.477,64.117,66.154,659506,0
2008-10-08,65.64,67.834,59.101,60.71,681214,0
2008-10-09,64.699,66.396,54.037,54.037,1237618,0
2008-10-10,65.618,65.618,48.726,53.988,1607617,0
2008-10-13,56.006,60.622,54.685,60.486,1011420,0
2008-10-14,61.607,62.388,57.886,61.787,717239,0
2008-10-15,62.411,62.411,56.481,57.149,610566,0
2008-10-16,57.175,57.326,51.168,54.936,781166,0
2008-10-17,53.476,58.428,53.476,55.359,788600,0
2008-10-20,56.006,63.846,55.175,60.508,675314,0
2008-10-21,60.037,62.37,58.936,61.159,515609,0
2008-10-22,60.15,60.558,58.536,59.609,1349424,0
2008-10-23,51.863,54.504,47.092,48.279,2291927,0
2008-10-24,45.497,48.994,43.749,47.917,1160503,0
2008-10-27,47.937,48.03,45.924,46.305,934061,0
2008-10-28,47.175,52.443,47.175,52.287,810319,0
2008-10-29,53.652,59.145,52.67,58.469,1125048,0
2008-10-30,58.986,60.199,56.099,58.892,1290245,0
2008-10-31,58.673,59.458,56.816,58.786,1014804,0
2008-11-03,58.577,59.008,57.011,57.775,645093,0
2008-11-04,58.22,62.658,57.799,62.55,778130,0
2008-11-05,61.63,62.122,58.386,58.962,721174,0
2008-11-06,58.962,59.458,56.433,56.655,463667,0
2008-11-07,57.508,59.074,56.766,58.786,348165,0
2008-11-10,59.366,60.599,55.848,56.099,498007,0
2008-11-11,54.977,56.607,54.705,55.383,406044,0
2008-11-12,53.384,57.418,52.443,52.983,804686,0
2008-11-13,52.646,56.229,50.699,56.122,764794,0
2008-11-14,55.133,57.149,54.078,55.02,432295,0
2008-11-17,54.818,55.848,53.9,54.754,555552,0
2008-11-18,56.229,56.229,53.453,54.282,660047,0
2008-11-19,54.078,56.545,51.796,52.175,604615,0
2008-11-20,52.152,53.161,45.095,45.298,1107389,0
2008-11-21,51.168,53.295,45.117,49.622,1741078,0
2008-11-24,51.593,53.767,47.496,51.125,1027386,0
2008-11-25,51.951,52.152,49.241,50.541,774030,0
2008-11-26,49.757,52.266,48.279,51.927,604631,0
2008-11-28,51.889,53.201,51.081,51.68,323836,0
2008-12-01,50.406,50.629,47.872,48.253,740825,0
2008-12-02,48.726,51.975,47.961,51.704,726545,0
2008-12-03,50.493,54.417,49.083,53.964,586267,0
2008-12-04,53.321,56.816,52.558,53.201,682490,0
2008-12-05,51.927,56.816,51.189,55.333,745481,0
2008-12-08,56.409,56.409,53.051,53.743,869756,0
2008-12-09,53.183,53.453,50.699,51.392,542355,0
2008-12-10,52.287,52.782,50.833,52.084,753394,0
2008-12-11,51.528,52.488,49.848,50.024,721346,0
2008-12-12,48.726,52.822,47.898,52.018,504837,0
2008-12-15,52.266,52.646,49.689,50.225,563132,0
2008-12-16,50.541,54.641,50.319,54.148,935723,0
2008-12-17,53.586,56.05,53.274,54.865,741940,0
2008-12-18,54.865,56.122,53.321,53.609,559740,0
2008-12-19,54.078,54.958,53.161,54.194,603985,0
2008-12-22,54.37,54.661,52.287,53.201,431462,0
2008-12-23,53.944,54.393,52.399,52.67,336610,0
2008-12-24,52.309,53.118,51.437,52.375,262355,0
2008-12-26,51.75,53.029,51.68,52.759,228758,0
2008-12-29,52.646,53.095,51.573,52.443,448929,0
2008-12-30,52.602,53.701,52.249,53.701,644547,0
2008-12-31,53.586,56.099,53.453,55.742,564751,0
2009-01-02,55.628,56.679,54.101,56.545,380226,0
2009-01-05,55.628,57.011,55.553,55.763,599339,0
2009-01-06,56.006,58.765,55.359,58.112,940192,0
2009-01-07,57.933,58.786,57.216,58.028,882350,0
2009-01-08,57.978,58.962,57.392,58.536,492324,0
2009-01-09,58.673,58.936,57.909,58.362,497311,0
2009-01-12,58.469,58.744,57.175,57.799,388019,0
2009-01-13,57.082,58.22,56.746,57.799,553986,0
2009-01-14,56.816,56.816,55.001,55.199,422738,0
2009-01-15,55.02,55.267,53.722,54.393,733355,0
2009-01-16,55.822,56.587,54.617,55.062,1432106,0
2009-01-20,55.041,55.333,52.67,52.891,719452,0
2009-01-21,56.344,56.7,52.915,55.784,770758,0
2009-01-22,55.199,56.249,53.79,55.085,735552,0
2009-01-23,53.79,54.661,52.355,54.06,939917,0
2009-01-26,54.774,54.838,52.443,52.962,601026,0
2009-01-27,53.498,54.436,52.67,54.148,669579,0
2009-01-28,55.891,57.288,55.154,57.175,754496,0
2009-01-29,56.271,56.433,55.604,55.962,620409,0
2009-01-30,56.167,56.945,55.041,55.468,1085757,0
2009-02-02,54.482,55.314,53.767,54.977,574882,0
2009-02-03,55.133,56.006,54.217,55.72,516397,0
2009-02-04,54.818,54.888,49.821,50.295,2280822,0
2009-02-05,50.585,51.549,49.757,50.225,919505,0
2009-02-06,50.721,52.782,50.629,51.659,1267778,0
2009-02-09,51.549,51.68,50.541,50.963,629348,0
2009-02-10,50.092,50.721,48.636,48.816,1047304,0
2009-02-11,49.667,50.517,49.241,50.112,1040016,0
2009-02-12,54.641,58.244,52.623,58.049,2353847,0
2009-02-13,57.418,58.786,55.447,55.962,883510,0
2009-02-17,54.727,55.468,53.321,53.701,713030,0
2009-02-18,55.085,55.291,53.476,54.101,670184,0
2009-02-19,54.302,55.222,51.839,51.927,838905,0
2009-02-20,50.788,51.951,50.135,50.699,1459491,0
2009-02-23,52.062,52.266,48.122,48.279,433301,0
2009-02-24,48.434,50.833,47.834,50.812,1058375,0
2009-02-25,50.471,51.346,48.994,50.269,650449,0
2009-02-26,50.361,51.125,49.062,49.488,671316,0
2009-02-27,48.055,49.667,47.743,49.04,747533,0
2009-03-02,47.538,48.792,46.621,46.981,839464,0
2009-03-03,48.03,49.465,43.282,43.978,1422454,0
2009-03-04,45.367,45.386,43.552,44.131,1252558,0
2009-03-05,44.424,45.809,43.912,44.38,1264320,0
2009-03-06,44.131,45.185,43.148,43.435,1203798,0
2009-03-09,43.125,43.172,41.486,42.182,1062093,0
2009-03-10,42.877,44.511,41.777,44.424,846336,0
2009-03-11,44.714,44.803,42.227,44.467,584612,0
2009-03-12,45.009,46.621,42.992,46.263,665617,0
2009-03-13,46.931,48.321,46.285,47.898,448937,0
2009-03-16,48.367,48.726,46.86,47.157,556265,0
2009-03-17,47.811,49.667,46.782,49.643,414128,0
2009-03-18,48.503,51.213,48.321,51.168,459962,0
2009-03-19,51.528,51.573,49.308,49.936,514709,0
2009-03-20,50.295,51.081,49.667,49.689,321973,0
2009-03-23,50.135,52.646,49.98,52.58,485354,0
2009-03-24,50.721,52.512,49.821,50.765,579008,0
2009-03-25,51.637,51.907,49.439,51.392,474901,0
2009-03-26,51.437,52.11,50.651,51.975,394404,0
2009-03-27,50.471,50.876,49.285,50.075,416480,0
2009-03-30,49.555,49.955,48.321,49.04,457653,0
2009-03-31,49.308,49.555,47.937,49.285,479880,0
2009-04-01,48.971,50.585,48.03,49.42,950595,0
2009-04-02,50.853,51.06,49.241,49.733,1026683,0
2009-04-03,49.622,49.848,48.189,48.947,641727,0
2009-04-06,48.566,48.792,47.834,48.547,478018,0
2009-04-07,48.055,48.926,47.315,48.055,417824,0
2009-04-08,48.503,50.225,48.413,49.955,463683,0
2009-04-09,51.146,51.505,49.488,51.255,838671,0
2009-04-13,50.833,51.907,50.135,50.585,431773,0
2009-04-14,50.585,51.505,50.092,50.433,651609,0
2009-04-15,50.471,52.646,49.689,52.602,394869,0
2009-04-16,52.782,52.868,50.963,52.084,777377,0
2009-04-17,52.131,54.576,51.773,54.194,753839,0
2009-04-20,52.759,53.964,52.646,52.688,547879,0
2009-04-21,52.422,55.359,51.817,55.333,877025,0
2009-04-22,54.504,55.938,53.9,54.865,544332,0
2009-04-23,54.436,55.802,53.006,55.383,515566,0
2009-04-24,55.175,55.848,53.836,55.154,760488,0
2009-04-27,54.037,54.774,53.679,53.9,627539,0
2009-04-28,53.453,54.727,53.161,54.06,295037,0
2009-04-29,53.988,58.469,53.988,58.22,693904,0
2009-04-30,59.124,62.638,58.962,61.63,1109314,0
2009-05-01,61.272,61.272,58.338,59.366,579055,0
2009-05-04,59.571,60.576,58.469,60.535,583919,0
2009-05-05,59.969,60.352,57.933,58.626,564735,0
2009-05-06,58.912,59.885,57.508,59.482,876181,0
2009-05-07,59.527,59.99,58.088,58.22,522610,0
2009-05-08,58.469,59.748,58.268,59.748,595109,0
2009-05-11,59.032,60.15,58.673,59.366,596455,0
2009-05-12,58.936,59.214,56.966,58.157,571371,0
2009-05-13,57.552,57.886,56.365,56.524,608214,0
2009-05-14,57.239,58.244,56.229,57.978,628771,0
2009-05-15,58.134,58.854,57.706,58.854,647262,0
2009-05-18,58.854,60.037,57.461,59.969,463590,0
2009-05-19,59.793,59.793,57.127,57.44,693885,0
2009-05-20,57.552,59.032,57.552,58.049,524886,0
2009-05-21,57.347,59.7,57.263,59.551,332179,0
2009-05-22,59.551,60.199,59.214,59.366,478941,0
2009-05-26,59.366,61.249,58.469,61.182,418344,0
2009-05-27,60.843,61.159,58.201,58.362,294374,0
2009-05-28,58.577,59.39,57.909,59.124,210358,0
2009-05-29,59.053,59.655,57.647,59.655,487354,0
2009-06-01,60.104,61.315,59.482,61.114,451084,0
2009-06-02,61.45,63.692,60.71,62.929,631474,0
2009-06-03,62.212,63.241,60.957,61.383,400182,0
2009-06-04,62.03,62.03,60.599,60.978,484032,0
2009-06-05,61.497,62.883,61.226,62.773,310781,0
2009-06-08,62.411,63.11,61.878,62.929,191831,0
2009-06-09,63.171,63.846,62.502,63.805,271041,0
2009-06-10,60.508,63.041,59.192,62.411,462299,0
2009-06-11,62.502,62.502,61.45,62.012,402355,0
2009-06-12,61.943,62.122,60.801,61.63,178461,0
2009-06-15,61.025,61.654,60.978,61.159,298148,0
2009-06-16,60.937,61.091,57.552,57.67,974289,0
2009-06-17,57.933,58.469,57.418,57.691,322880,0
2009-06-18,57.691,58.428,56.7,58.338,302383,0
2009-06-19,58.536,58.744,57.957,58.495,349687,0
2009-06-22,58.005,58.134,57.347,57.484,257543,0
2009-06-23,57.576,58.314,57.418,58.268,218855,0
2009-06-24,58.649,59.366,58.049,58.765,371597,0
2009-06-25,58.469,58.697,56.099,58.495,371595,0
2009-06-26,57.886,58.005,57.059,57.75,216379,0
2009-06-29,58.005,58.495,57.691,57.843,155831,0
2009-06-30,57.75,57.843,57.175,57.647,400230,0
2009-07-01,58.495,58.553,56.746,58.005,264050,0
2009-07-02,57.44,57.647,56.631,56.631,285344,0
2009-07-06,55.915,56.229,54.302,54.727,562583,0
2009-07-07,54.754,55.492,54.459,54.754,349682,0
2009-07-08,54.977,55.001,53.498,54.347,423608,0
2009-07-09,54.641,55.742,54.238,55.154,245493,0
2009-07-10,54.774,55.001,54.347,54.818,216097,0
2009-07-13,54.685,56.966,54.37,56.631,488931,0
2009-07-14,56.723,57.175,56.524,57.127,241681,0
2009-07-15,57.75,58.577,57.508,58.428,347505,0
2009-07-16,57.691,59.232,56.945,58.986,420680,0
2009-07-17,59.192,59.39,58.22,58.649,230853,0
2009-07-20,58.744,59.458,58.244,59.39,349851,0
2009-07-21,59.366,59.593,58.244,58.577,420198,0
2009-07-22,58.407,58.604,57.461,57.691,357427,0
2009-07-23,57.508,58.962,57.239,58.515,259253,0
2009-07-24,58.244,58.626,57.866,58.362,145697,0
2009-07-27,58.134,58.808,57.623,58.722,132457,0
2009-07-28,58.157,58.892,58.112,58.553,153962,0
2009-07-29,58.338,60.866,58.314,60.15,443871,0
2009-07-30,60.264,60.264,53.563,54.148,1539087,0
2009-07-31,54.012,56.99,53.944,55.822,1076663,0
2009-08-03,56.861,57.011,56.344,56.746,592689,0
2009-08-04,56.723,57.484,56.631,57.326,311672,0
2009-08-05,57.288,58.407,57.175,57.44,329830,0
2009-08-06,57.691,58.088,56.766,57.933,285584,0
2009-08-07,58.201,59.214,58.088,58.83,173005,0
2009-08-10,58.912,59.124,58.338,58.577,297890,0
2009-08-11,58.649,58.808,57.978,58.244,601232,0
2009-08-12,58.005,58.786,57.909,58.338,672584,0
2009-08-13,58.386,58.892,58.201,58.362,990432,0
2009-08-14,58.134,58.469,56.501,57.978,497841,0
2009-08-17,57.127,57.799,56.679,57.392,585353,0
2009-08-18,58.134,58.134,56.679,57.127,577245,0
2009-08-19,57.263,58.028,56.481,57.727,755975,0
2009-08-20,57.552,57.727,57.082,57.647,751665,0
2009-08-21,57.843,58.338,57.647,58.314,635612,0
2009-08-24,58.362,59.551,58.362,59.321,585560,0
2009-08-25,59.655,59.818,58.626,59.214,568374,0
2009-08-26,59.032,59.25,58.112,58.469,422247,0
2009-08-27,58.45,58.765,57.127,58.049,652728,0
2009-08-28,58.134,58.495,57.311,58.068,337688,0
2009-08-31,57.576,57.843,56.766,57.775,504297,0
2009-09-01,57.195,58.088,57.127,57.195,704056,0
2009-09-02,56.945,57.149,56.389,56.881,953695,0
2009-09-03,57.392,57.67,55.938,57.67,518475,0
2009-09-04,57.623,58.673,57.392,58.577,368228,0
2009-09-08,58.83,59.609,58.649,59.25,469561,0
2009-09-09,58.962,60.199,58.962,59.969,344671,0
2009-09-10,59.793,60.823,59.366,60.754,255607,0
2009-09-11,60.937,62.277,60.937,61.45,448788,0
2009-09-14,61.406,62.327,60.622,62.301,207359,0
2009-09-15,61.922,62.37,60.558,62.301,354565,0
2009-09-16,61.967,63.736,61.899,63.647,471062,0
2009-09-17,63.555,64.223,62.682,62.906,367075,0
2009-09-18,63.11,63.647,62.883,63.065,294761,0
2009-09-21,62.35,63.265,61.742,62.458,205187,0
2009-09-22,62.19,63.194,62.166,62.906,169305,0
2009-09-23,62.794,63.867,62.773,63.217,230569,0
2009-09-24,63.358,63.669,62.478,62.815,184758,0
2009-09-25,62.502,62.682,61.272,61.654,558008,0
2009-09-28,61.249,63.089,61.249,62.794,244262,0
2009-09-29,63.02,63.623,62.37,63.313,334563,0
2009-09-30,63.398,63.757,62.595,63.217,415990,0
2009-10-01,62.749,63.867,62.658,63.241,400217,0
2009-10-02,63.041,63.846,63.041,63.358,490501,0
2009-10-05,63.623,63.736,63.152,63.358,646843,0
2009-10-06,63.443,63.783,63.11,63.555,598960,0
2009-10-07,63.647,63.936,62.705,63.065,548689,0
2009-10-08,63.602,63.893,62.575,63.041,563526,0
2009-10-09,63.194,63.194,62.327,62.411,346717,0
2009-10-12,62.705,62.728,62.327,62.526,246991,0
2009-10-13,62.502,62.502,61.295,61.63,759452,0
2009-10-14,62.19,62.26,61.159,61.406,670657,0
2009-10-15,61.383,61.672,60.866,61.295,569949,0
2009-10-16,61.091,62.053,60.462,61.54,613524,0
2009-10-19,61.807,61.807,60.957,61.607,414768,0
2009-10-20,61.672,61.672,60.059,60.421,369622,0
2009-10-21,60.328,61.315,59.99,60.264,441998,0
2009-10-22,60.104,61.315,59.969,60.576,459071,0
2009-10-23,60.893,60.937,59.39,59.632,340237,0
2009-10-26,59.609,60.373,58.962,59.411,475645,0
2009-10-27,56.389,58.697,56.143,58.407,1045558,0
2009-10-28,58.112,59.458,57.957,58.808,1128707,0
2009-10-29,59.321,60.667,58.744,60.486,541244,0
2009-10-30,60.15,61.002,59.39,60.486,998303,0
2009-11-02,60.843,61.497,60.441,60.978,488600,0
2009-11-03,60.486,61.563,60.373,61.517,379804,0
2009-11-04,61.672,61.672,60.558,60.667,479850,0
2009-11-05,60.734,61.607,60.689,61.563,227901,0
2009-11-06,61.406,61.943,60.823,61.943,243357,0
2009-11-09,62.236,63.152,61.922,63.152,281400,0
2009-11-10,62.929,63.398,62.595,62.996,561237,0
2009-11-11,63.241,63.398,62.861,63.152,991605,0
2009-11-12,63.152,63.443,62.37,62.575,339694,0
2009-11-13,62.411,62.773,62.19,62.682,378107,0
2009-11-16,62.794,63.422,62.638,63.171,1023737,0
2009-11-17,63.194,63.194,62.053,62.595,355205,0
2009-11-18,62.435,62.658,62.03,62.502,360145,0
2009-11-19,62.502,62.728,61.586,62.076,402136,0
2009-11-20,61.719,62.301,61.517,62.03,420275,0
2009-11-23,62.236,62.728,62.19,62.458,453708,0
2009-11-24,62.615,62.682,61.967,62.166,357059,0
2009-11-25,62.388,62.388,61.899,62.076,262894,0
2009-11-27,61.135,61.517,60.558,60.622,87463,0
2009-11-30,60.486,60.843,60.176,60.823,353563,0
2009-12-01,61.695,61.695,60.667,60.978,378916,0
2009-12-02,60.71,61.429,60.328,61.205,320785,0
2009-12-03,60.978,61.855,60.801,60.823,330052,0
2009-12-04,61.159,61.272,60.15,61.091,457078,0
2009-12-07,60.866,60.978,60.396,60.558,361760,0
2009-12-08,60.396,60.71,59.931,60.037,340876,0
2009-12-09,59.885,60.24,59.609,60.059,210757,0
2009-12-10,60.264,60.264,59.482,59.551,285329,0
2009-12-11,59.482,59.818,59.214,59.366,402068,0
2009-12-14,59.551,59.818,58.765,58.892,573594,0
2009-12-15,58.892,59.145,58.362,58.45,589388,0
2009-12-16,58.808,59.032,58.386,58.854,263141,0
2009-12-17,58.469,59.169,58.268,58.83,318123,0
2009-12-18,58.854,59.101,58.244,58.577,514685,0
2009-12-21,58.553,59.25,58.495,58.936,619558,0
2009-12-22,58.744,59.593,58.515,59.295,586794,0
2009-12-23,59.503,60.037,59.295,59.343,317037,0
2009-12-24,59.39,59.931,59.39,59.632,273552,0
2009-12-28,59.124,59.609,58.854,59.458,230965,0
2009-12-29,59.366,59.885,59.274,59.593,229855,0
2009-12-30,59.411,59.632,59.169,59.571,173955,0
2009-12-31,59.7,59.7,59.008,59.101,308748,0
2010-01-04,59.862,59.969,59.074,59.969,411511,0
2010-01-05,59.7,60.535,59.366,59.841,401451,0
2010-01-06,59.931,60.893,59.436,60.801,691796,0
2010-01-07,61.002,61.383,60.308,60.622,388647,0
2010-01-08,60.441,60.71,60.308,60.558,330321,0
2010-01-11,60.643,61.383,60.421,61.159,300659,0
2010-01-12,60.643,61.695,60.421,61.315,493087,0
2010-01-13,61.315,61.763,61.091,61.45,228566,0
2010-01-14,61.249,61.807,61.114,61.315,322122,0
2010-01-15,61.159,61.563,60.508,60.599,268103,0
2010-01-19,60.441,61.54,60.352,61.295,139969,0
2010-01-20,61.182,62.277,61.114,61.992,348786,0
2010-01-21,62.277,62.478,61.383,61.497,216910,0
2010-01-22,60.801,61.205,60.396,60.421,407027,0
2010-01-25,60.734,61.114,60.219,60.535,795439,0
2010-01-26,60.24,60.373,59.436,59.948,718985,0
2010-01-27,59.724,59.931,58.515,59.632,594386,0
2010-01-28,59.724,59.818,58.626,58.649,370582,0
2010-01-29,58.673,63.692,58.407,58.765,418895,0
2010-02-01,58.986,59.39,58.876,59.145,348077,0
2010-02-02,58.962,60.734,58.962,60.396,667675,0
2010-02-03,60.308,61.763,60.15,61.429,574610,0
2010-02-04,60.823,63.805,60.689,63.241,866317,0
2010-02-05,62.973,63.398,62.526,62.973,968554,0
2010-02-08,63.065,63.131,62.236,62.236,435194,0
2010-02-09,62.502,62.638,62.122,62.435,300323,0
2010-02-10,62.682,62.773,62.076,62.301,177906,0
2010-02-11,62.012,62.502,61.943,62.35,296671,0
2010-02-12,61.967,62.35,61.967,62.166,204983,0
2010-02-16,62.19,62.55,61.807,62.458,287577,0
2010-02-17,62.929,63.623,62.794,63.289,398652,0
2010-02-18,62.952,63.334,62.794,63.131,182291,0
2010-02-19,62.952,64.607,62.952,64.295,403850,0
2010-02-22,64.544,64.903,64.453,64.88,254478,0
2010-02-23,64.699,66.985,64.607,65.55,758649,0
2010-02-24,65.462,66.829,65.369,65.844,460619,0
2010-02-25,65.281,66.201,65.171,65.908,556353,0
2010-02-26,66.017,66.733,65.908,66.712,418897,0
2010-03-01,66.694,67.793,66.561,67.586,408346,0
2010-03-02,67.814,68.576,67.138,67.922,340371,0
2010-03-03,68.259,68.775,67.523,67.632,383032,0
2010-03-04,67.793,68.236,67.454,68.236,314232,0
2010-03-05,68.259,68.709,67.793,68.639,288358,0
2010-03-08,68.847,69.609,68.395,68.913,491519,0
2010-03-09,68.684,70.569,68.684,70.026,461541,0
2010-03-10,70.005,70.261,69.646,69.92,244722,0
2010-03-11,70.005,70.411,69.337,70.119,308998,0
2010-03-12,70.005,70.569,69.92,70.411,195331,0
2010-03-15,70.188,70.768,69.673,70.477,248757,0
2010-03-16,70.34,71.244,70.319,71.103,158163,0
2010-03-17,71.267,71.624,71.056,71.333,278225,0
2010-03-18,71.033,71.689,70.953,71.311,350509,0
2010-03-19,70.908,71.076,69.877,70.261,444152,0
2010-03-22,70.261,70.976,70.005,70.813,244985,0
2010-03-23,70.953,71.689,70.747,71.51,370706,0
2010-03-24,71.311,71.533,70.319,70.64,263302,0
2010-03-25,70.885,71.689,70.64,71.415,259825,0
2010-03-26,71.349,72.007,71.076,71.333,243600,0
2010-03-29,71.076,71.647,70.434,71.624,316704,0
2010-03-30,71.555,71.914,71.333,71.333,152789,0
2010-03-31,71.033,71.29,69.982,70.095,344426,0
2010-04-01,70.276,71.221,69.623,70.188,444048,0
2010-04-05,70.075,70.931,70.005,70.7,216191,0
2010-04-06,70.747,70.858,69.897,70.837,222309,0
2010-04-07,70.789,71.333,70.411,71.333,307562,0
2010-04-08,70.931,71.51,70.813,71.51,218759,0
2010-04-09,71.689,72.09,71.333,71.689,217495,0
2010-04-12,71.843,72.135,70.953,71.731,230122,0
2010-04-13,72.135,72.562,71.601,71.777,240058,0
2010-04-14,72.202,72.783,71.866,72.7,202360,0
2010-04-15,72.382,72.966,72.296,72.54,130856,0
2010-04-16,72.345,72.894,72.135,72.474,239996,0
2010-04-19,72.048,72.515,71.29,71.777,179927,0
2010-04-20,71.843,73.931,71.647,73.931,375537,0
2010-04-21,73.931,75.249,73.502,74.801,414385,0
2010-04-22,74.152,74.715,73.746,74.444,469673,0
2010-04-23,74.6,75.208,74.215,74.913,345229,0
2010-04-26,74.824,75.386,74.486,74.671,201919,0
2010-04-27,74.647,75.049,73.975,73.975,502316,0
2010-04-28,74.265,74.486,73.394,74.381,493939,0
2010-04-29,76.482,78.364,76.419,78.051,903151,0
2010-04-30,78.16,78.16,76.5,77.176,687304,0
2010-05-03,77.176,78.232,77.023,78.077,237892,0
2010-05-04,77.669,77.669,75.208,75.877,322840,0
2010-05-05,75.474,75.494,74.044,74.196,355069,0
2010-05-06,74.063,74.715,70.569,72.989,555006,0
2010-05-07,73.324,73.525,71.017,71.267,606404,0
2010-05-10,73.502,73.954,72.497,73.816,421704,0
2010-05-11,72.76,74.334,72.54,73.706,328270,0
2010-05-12,73.907,74.381,73.189,74.152,369471,0
2010-05-13,74.176,74.486,73.706,73.746,208223,0
2010-05-14,73.166,73.726,71.533,72.007,419392,0
2010-05-17,72.226,72.423,70.477,71.754,521149,0
2010-05-18,72.296,72.497,69.226,69.399,644486,0
2010-05-19,69.09,70.276,68.868,70.167,573134,0
2010-05-20,68.799,69.449,67.586,67.771,500989,0
2010-05-21,66.67,68.487,66.67,68.487,380685,0
2010-05-24,68.151,68.487,67.341,67.454,140805,0
2010-05-25,66.396,66.491,64.834,66.491,935320,0
2010-05-26,66.917,67.606,66.561,66.733,374258,0
2010-05-27,67.88,68.997,67.249,68.892,292611,0
2010-05-28,68.977,69.113,68.329,68.597,328544,0
2010-06-01,68.279,68.977,67.857,68.217,286509,0
2010-06-02,68.553,68.553,67.114,67.993,912462,0
2010-06-03,69.542,70.235,68.732,70.211,723653,0
2010-06-04,68.751,69.183,68.196,68.597,454793,0
2010-06-07,68.616,69.379,67.946,68.151,544522,0
2010-06-08,68.151,69.157,67.565,69.041,545801,0
2010-06-09,69.495,70.411,69.017,69.292,434327,0
2010-06-10,72.179,72.202,70.34,71.197,467062,0
2010-06-11,70.388,71.486,70.388,71.103,523679,0
2010-06-14,71.15,71.15,69.183,70.301,848108,0
2010-06-15,70.569,71.244,70.569,71.244,414061,0
2010-06-16,71.017,72.54,70.976,72.249,466052,0
2010-06-17,72.361,72.402,71.58,71.962,381976,0
2010-06-18,72.048,72.249,71.58,72.09,294501,0
2010-06-21,73.036,73.324,72.09,72.515,376420,0
2010-06-22,72.739,72.739,71.731,71.914,168320,0
2010-06-23,71.709,72.007,70.527,70.679,308560,0
2010-06-24,70.411,70.837,69.784,70.119,658214,0
2010-06-25,69.806,70.261,69.609,69.646,566715,0
2010-06-28,69.761,69.761,68.751,69.495,737423,0
2010-06-29,68.639,69.399,67.656,67.901,604983,0
2010-06-30,68.051,68.487,67.167,67.323,213816,0
2010-07-01,67.228,67.632,66.154,67.565,309942,0
2010-07-02,67.5,67.946,67.164,67.724,418828,0
2010-07-06,68.035,68.509,67.473,68.395,796123,0
2010-07-07,68.217,69.337,68.035,69.226,570097,0
2010-07-08,69.449,69.716,69.113,69.609,488509,0
2010-07-09,69.562,71.103,69.449,70.569,483673,0
2010-07-12,70.411,70.747,69.943,70.569,322473,0
2010-07-13,71.173,72.027,70.997,71.914,481482,0
2010-07-14,71.796,71.818,70.858,71.58,232179,0
2010-07-15,71.437,71.58,70.679,71.244,234588,0
2010-07-16,70.953,71.15,70.276,70.276,358843,0
2010-07-19,70.569,70.997,70.188,70.858,395778,0
2010-07-20,70.235,71.333,69.83,71.244,643747,0
2010-07-21,71.394,71.486,70.789,71.127,345668,0
2010-07-22,71.647,72.048,71.437,71.914,432069,0
2010-07-23,71.647,72.179,71.555,71.89,365120,0
2010-07-26,71.89,71.983,71.415,71.796,408835,0
2010-07-27,71.89,72.345,71.394,71.796,184720,0
2010-07-28,71.601,71.709,71.173,71.601,384009,0
2010-07-29,65.728,70.477,65.728,67.701,1441591,0
2010-07-30,67.414,68.639,67.075,68.553,341253,0
2010-08-02,69.449,70.119,68.597,70.051,612274,0
2010-08-03,70.095,70.095,69.226,69.337,270975,0
2010-08-04,69.337,69.609,68.487,68.847,352468,0
2010-08-05,68.868,69.157,68.371,68.597,241301,0
2010-08-06,68.303,69.27,67.88,69.226,247554,0
2010-08-09,69.314,69.897,68.775,69.853,304775,0
2010-08-10,69.157,69.226,68.395,68.977,258119,0
2010-08-11,68.196,68.196,67.321,67.656,291545,0
2010-08-12,67.114,67.39,66.893,67.09,313161,0
2010-08-13,67.09,67.275,66.869,67.033,186936,0
2010-08-16,66.561,67.228,66.29,67.09,181508,0
2010-08-17,67.473,67.97,67.033,67.857,262677,0
2010-08-18,67.88,68.509,67.208,68.329,148391,0
2010-08-19,68.236,68.329,66.712,67.249,143264,0
2010-08-20,67.075,67.164,66.512,67.053,168125,0
2010-08-23,67.298,67.523,66.893,66.985,107997,0
2010-08-24,66.783,66.783,65.64,65.681,148288,0
2010-08-25,65.281,65.728,64.88,65.486,215296,0
2010-08-26,65.575,66.108,65.236,65.26,228868,0
2010-08-27,65.392,66.067,64.767,65.844,313491,0
2010-08-30,65.597,66.154,65.299,65.416,208089,0
2010-08-31,65.349,66.212,64.834,65.06,239176,0
2010-09-01,65.728,66.829,65.347,66.807,316996,0
2010-09-02,66.783,67.75,66.582,67.632,232973,0
2010-09-03,67.857,68.279,67.677,68.279,180288,0
2010-09-07,67.857,68.533,67.857,68.259,236512,0
2010-09-08,68.236,68.775,68.108,68.371,359516,0
2010-09-09,68.847,68.847,68.172,68.732,267287,0
2010-09-10,68.997,69.495,68.709,69.425,353005,0
2010-09-13,69.646,70.34,69.562,70.026,349334,0
2010-09-14,70.119,70.167,69.716,69.964,236774,0
2010-09-15,69.515,70.119,69.449,69.897,147485,0
2010-09-16,69.853,70.075,69.562,69.877,129919,0
2010-09-17,70.276,70.301,69.586,69.737,170162,0
2010-09-20,70.119,70.119,69.449,69.982,202794,0
2010-09-21,70.143,70.188,69.356,69.471,288387,0
2010-09-22,69.356,69.586,68.997,69.449,228578,0
2010-09-23,69.017,69.495,68.732,68.751,145428,0
2010-09-24,69.761,70.119,69.449,69.784,163876,0
2010-09-27,70.301,70.301,68.684,69.183,178230,0
2010-09-28,69.017,69.09,68.108,68.956,257429,0
2010-09-29,68.639,68.956,67.922,68.303,199806,0
2010-09-30,68.874,69.595,68.6,69.049,296747,0
2010-10-01,69.609,69.784,69.09,69.495,245880,0
2010-10-04,69.27,69.646,68.441,69.064,260042,0
2010-10-05,69.92,69.92,69.204,69.784,281442,0
2010-10-06,69.623,70.119,69.495,69.897,275895,0
2010-10-07,70.005,70.34,69.646,69.646,275347,0
2010-10-08,69.716,70.026,69.292,69.964,219734,0
2010-10-11,69.897,70.592,69.897,70.276,153149,0
2010-10-12,70.276,70.616,69.25,69.982,274438,0
2010-10-13,70.143,70.301,69.92,69.982,324464,0
2010-10-14,70.026,70.276,69.784,70.119,193397,0
2010-10-15,70.547,70.592,69.83,70.051,249812,0
2010-10-18,70.319,70.679,70.095,70.679,254639,0
2010-10-19,70.119,71.221,70.119,70.34,280769,0
2010-10-20,70.501,71.267,70.457,71.244,357910,0
2010-10-21,71.349,71.51,70.477,71.017,303556,0
2010-10-22,71.033,71.267,70.569,70.953,145885,0
2010-10-25,71.244,71.486,70.789,71.244,247996,0
2010-10-26,71.076,71.221,70.721,71.017,202438,0
2010-10-27,70.592,71.818,70.235,71.818,358148,0
2010-10-28,71.914,72.515,70.211,71.127,505275,0
2010-10-29,71.144,71.739,70.945,71.241,303863,0
2010-11-01,71.244,71.689,71.221,71.349,295643,0
2010-11-02,71.58,71.777,71.197,71.267,194072,0
2010-11-03,71.415,71.709,71.173,71.394,324387,0
2010-11-04,71.731,73.099,71.624,72.854,373634,0
2010-11-05,72.54,74.176,72.54,73.213,488116,0
2010-11-08,72.54,73.06,72.382,72.783,129606,0
2010-11-09,72.135,73.548,71.936,72.92,379236,0
2010-11-10,72.92,73.726,72.652,73.642,239711,0
2010-11-11,73.099,73.305,72.721,73.077,155463,0
2010-11-12,72.628,74.357,72.497,73.931,339768,0
2010-11-15,73.975,74.867,73.726,74.51,234479,0
2010-11-16,74.196,74.22,72.678,73.324,258862,0
2010-11-17,73.213,74.152,73.06,73.999,191445,0
2010-11-18,74.286,74.982,73.931,74.102,148344,0
2010-11-19,74.196,74.196,73.324,73.931,122562,0
2010-11-22,73.571,73.857,72.423,73.213,177297,0
2010-11-23,72.562,72.81,71.962,72.111,184292,0
2010-11-24,72.027,73.077,72.027,72.678,213613,0
2010-11-26,72.45,73.142,72.048,72.76,105640,0
2010-11-29,72.45,72.515,70.997,72.069,248720,0
2010-11-30,71.624,71.692,70.853,71.309,340105,0
2010-12-01,72.069,72.894,71.983,72.783,338436,0
2010-12-02,73.142,73.746,72.76,73.413,232903,0
2010-12-03,73.189,73.502,72.854,73.413,149218,0
2010-12-06,73.06,73.476,72.382,73.476,197365,0
2010-12-07,73.907,74.265,72.989,74.242,397458,0
2010-12-08,74.242,74.935,74.242,74.553,227836,0
2010-12-09,74.715,74.801,73.975,74.423,241320,0
2010-12-10,74.423,77.023,74.423,76.059,432875,0
2010-12-13,76.732,77.469,75.877,76.011,364016,0
2010-12-14,75.831,76.708,75.763,76.482,230117,0
2010-12-15,76.419,76.794,76.101,76.145,205044,0
2010-12-16,76.211,76.328,75.474,75.99,166282,0
2010-12-17,76.059,76.458,75.831,76.458,191947,0
2010-12-20,76.395,76.643,76.011,76.234,224501,0
2010-12-21,76.122,76.841,76.122,76.732,218977,0
2010-12-22,76.643,77.219,76.57,77.157,199613,0
2010-12-23,76.753,77.425,76.753,77.286,219693,0
2010-12-27,77.199,77.383,76.881,77.023,107507,0
2010-12-28,77.023,77.74,76.57,77.536,143122,0
2010-12-29,76.925,77.584,76.902,77.496,123459,0
2010-12-30,77.337,77.77,77.289,77.653,132502,0
2010-12-31,77.539,77.772,77.084,77.581,160340,0
2011-01-03,77.623,78.878,77.536,78.767,344651,0
2011-01-04,78.1,78.299,77,77.446,448251,0
2011-01-05,77.219,78.519,77.044,78.519,268355,0
2011-01-06,78.453,79.038,77.645,78.743,404484,0
2011-01-07,78.812,79.105,78.232,78.613,257323,0
2011-01-10,78.121,79.062,78.1,78.812,333001,0
2011-01-11,78.969,79.26,77.982,78.453,217884,0
2011-01-12,78.701,79.486,78.408,78.767,233276,0
2011-01-13,78.812,79.085,78.254,78.386,381662,0
2011-01-14,78.386,79.733,78.32,79.548,157747,0
2011-01-18,78.924,80.178,78.878,79.641,254482,0
2011-01-19,79.733,80.092,78.993,79.419,251314,0
2011-01-20,79.126,79.71,79.062,79.419,220323,0
2011-01-21,79.641,79.754,78.924,78.924,247277,0
2011-01-24,79.062,80.405,79.062,80.381,193491,0
2011-01-25,80.092,82.42,80.092,81.901,697764,0
2011-01-26,82.196,84.163,81.768,83.628,1082099,0
2011-01-27,83.743,85.066,82.956,85.042,594543,0
2011-01-28,84.902,85.24,84.502,84.773,1145773,0
2011-01-31,84.283,84.747,82.88,84.192,844039,0
2011-02-01,84.078,84.39,83.674,84.102,562919,0
2011-02-02,83.628,84.146,82.843,82.888,553089,0
2011-02-03,82.888,83.586,82.888,83.181,393430,0
2011-02-04,83.447,84.125,83.225,84.009,722895,0
2011-02-07,83.785,84.102,83.382,84.055,364530,0
2011-02-08,83.854,84.481,83.743,84.413,259736,0
2011-02-09,83.854,85.423,83.854,85.328,374557,0
2011-02-10,82.619,85.152,81.745,85.129,1179413,0
2011-02-11,84.634,86.547,84.634,86.165,546502,0
2011-02-14,86.209,86.476,86.026,86.255,236633,0
2011-02-15,85.553,87.028,85.174,86.923,512276,0
2011-02-16,87.369,88.49,87.193,87.683,462881,0
2011-02-18,87.369,89.002,87.369,88.896,271120,0
2011-02-22,88.021,88.443,87.051,87.193,358832,0
2011-02-23,87.46,88.287,85.511,85.641,526389,0
2011-02-24,85.932,86.547,85.351,85.806,490993,0
2011-02-25,86.334,87.123,86.209,86.694,609162,0
2011-02-28,86.915,87.46,86.683,87.118,323690,0
2011-03-01,87.425,87.634,85.917,86.596,459437,0
2011-03-02,86.217,86.798,85.786,85.983,372210,0
2011-03-03,86.703,87.425,86.364,86.871,293887,0
2011-03-04,86.742,87.028,85.328,86.255,268578,0
2011-03-07,86.311,86.589,84.995,85.309,295004,0
2011-03-08,85.351,85.851,85.112,85.534,338258,0
2011-03-09,85.129,85.69,84.995,85.197,345510,0
2011-03-10,84.727,85.375,84.385,84.814,526789,0
2011-03-11,84.876,88.016,84.226,86.98,774996,0
2011-03-14,86.454,88.849,86.431,87.841,1084061,0
2011-03-15,87.506,88.108,86.589,87.304,1255078,0
2011-03-16,87.327,87.906,86.789,87.101,921432,0
2011-03-17,87.678,87.858,86.822,87.359,602394,0
2011-03-18,87.702,88.22,86.891,87.019,548290,0
2011-03-21,88.103,88.51,87.52,88.128,414495,0
2011-03-22,88.128,88.465,87.765,88.22,324390,0
2011-03-23,88.377,89.167,87.654,89.075,497176,0
2011-03-24,88.715,88.936,87.786,88.284,321234,0
2011-03-25,88.441,89.773,88.17,89.099,368986,0
2011-03-28,88.826,89.19,88.465,88.691,201982,0
2011-03-29,88.896,89.099,88.377,88.936,116152,0
2011-03-30,89.075,90.426,88.958,90.16,225955,0
2011-03-31,89.857,91.007,89.857,91.007,331298,0
2011-04-01,91.981,92.572,91.195,91.643,604408,0
2011-04-04,91.804,91.804,90.52,90.811,471656,0
2011-04-05,90.496,91.691,90.318,91.465,590043,0
2011-04-06,91.896,92.093,91.515,91.919,227876,0
2011-04-07,91.875,92.663,91.492,92.301,472420,0
2011-04-08,92.367,92.453,90.16,90.788,494314,0
2011-04-11,90.831,91.492,90.496,90.904,339665,0
2011-04-12,90.228,90.811,90.228,90.699,349130,0
2011-04-13,91.151,91.263,90.654,90.881,368158,0
2011-04-14,90.788,91.537,90.654,90.991,656989,0
2011-04-15,91.038,91.13,90.16,90.654,397772,0
2011-04-18,90.202,90.631,89.98,90.52,488883,0
2011-04-19,90.542,91.062,90.228,90.52,500364,0
2011-04-20,91.195,91.78,90.857,90.991,311843,0
2011-04-21,90.925,91.603,90.881,91.329,447725,0
2011-04-25,91.172,91.419,90.925,91.215,354205,0
2011-04-26,91.557,92.791,91.465,92.367,298054,0
2011-04-27,92.622,92.643,91.78,92.165,560185,0
2011-04-28,92.21,93.99,92.093,93.769,353688,0
2011-04-29,93.403,93.703,92.625,93.166,331458,0
2011-05-02,93.559,94.26,93.388,93.609,295571,0
2011-05-03,93.225,94.328,92.933,94.281,275631,0
2011-05-04,93.652,94.424,92.259,92.325,328903,0
2011-05-05,91.943,91.943,89.167,90.857,661702,0
2011-05-06,91.374,92.21,90.765,91.734,371599,0
2011-05-09,91.78,91.828,90.765,90.881,440553,0
2011-05-10,90.904,92.028,90.788,91.537,386387,0
2011-05-11,91.58,92.979,91.419,91.962,348354,0
2011-05-12,91.875,92.236,90.925,92.142,267922,0
2011-05-13,92.345,93.002,91.13,92.051,468717,0
2011-05-16,91.919,92.301,90.991,91.13,316366,0
2011-05-17,90.788,90.788,89.82,90.27,479970,0
2011-05-18,90.589,90.904,90.27,90.811,424773,0
2011-05-19,91.082,91.242,90.342,90.496,395994,0
2011-05-20,90.426,90.765,89.841,89.913,471508,0
2011-05-23,89.415,89.597,88.081,89.126,493783,0
2011-05-24,89.299,89.32,89.052,89.19,393901,0
2011-05-25,89.254,90.857,89.075,90.788,482506,0
2011-05-26,90.292,91.943,90.292,91.804,500642,0
2011-05-27,91.804,93.093,91.215,92.572,500043,0
2011-05-31,93.056,93.604,92.554,93.58,728008,0
2011-06-01,93.609,94.689,93.225,93.725,783238,0
2011-06-02,93.583,94.87,93.109,94.806,568697,0
2011-06-03,93.969,95.457,93.809,95.184,468226,0
2011-06-06,94.915,95.276,94.086,94.645,418742,0
2011-06-07,94.771,95.657,94.496,94.724,229849,0
2011-06-08,94.335,94.724,93.612,93.861,438941,0
2011-06-09,94.265,94.676,93.88,94.315,378354,0
2011-06-10,93.925,93.995,91.954,92.687,534917,0
2011-06-13,92.598,93.675,92.21,92.622,361845,0
2011-06-14,93.198,94.35,93.002,93.609,393151,0
2011-06-15,92.791,93.248,91.537,91.981,280679,0
2011-06-16,91.592,92.687,91.183,91.317,388013,0
2011-06-17,91.891,92.043,90,90.525,469307,0
2011-06-20,90.115,91.001,89.726,90,358624,0
2011-06-21,90.021,91.228,89.868,91.115,318868,0
2011-06-22,91.115,91.115,90.021,90.09,336350,0
2011-06-23,89.412,89.797,88.526,89.75,730121,0
2011-06-24,89.525,89.892,88.707,89.773,250383,0
2011-06-27,89.639,90.139,89.187,89.659,192206,0
2011-06-28,89.773,90.39,89.773,90.207,255850,0
2011-06-29,90.595,92.361,90.525,92.02,351682,0
2011-06-30,91.952,93.487,91.952,93.309,360471,0
2011-07-01,92.767,94.223,92.64,93.588,345193,0
2011-07-05,93.34,93.838,93.069,93.453,274698,0
2011-07-06,93.453,94.223,92.661,94.09,319640,0
2011-07-07,94.518,95.815,94.385,94.905,407103,0
2011-07-08,93.975,95.085,93.49,94.541,399337,0
2011-07-11,93.753,94.114,93.043,93.562,300580,0
2011-07-12,93.408,94.431,93.408,93.952,260285,0
2011-07-13,94.068,95.036,92.64,92.976,492692,0
2011-07-14,93.39,93.39,91.702,91.796,127747,0
2011-07-15,92.043,92.384,90.525,91.072,198179,0
2011-07-18,90.707,90.77,89.272,89.75,167063,0
2011-07-19,89.597,89.957,88.3,89.46,495483,0
2011-07-20,89.705,89.705,88.348,88.686,357253,0
2011-07-21,89.299,90.321,89.07,89.934,233912,0
2011-07-22,89.844,90.751,89.436,90.73,253627,0
2011-07-25,90,90.639,89.549,90,238040,0
2011-07-26,89.991,91.317,89.76,90.973,218192,0
2011-07-27,90.865,93.154,90.639,92.275,576306,0
2011-07-28,92.043,92.569,91.632,91.796,254347,0
2011-07-29,91.294,92.943,90.468,92.943,462592,0
2011-08-01,93.248,93.73,91.001,91.502,444022,0
2011-08-02,91.206,91.976,90.337,90.468,373265,0
2011-08-03,90.369,91.252,89.597,90.888,578163,0
2011-08-04,90,90.684,85.831,85.959,877125,0
2011-08-05,86.706,86.755,82.534,84.349,677884,0
2011-08-08,82.331,83.439,76.586,76.748,912558,0
2011-08-09,77.289,81.373,76.61,81.266,1011431,0
2011-08-10,80.175,81.443,78.654,78.698,1218751,0
2011-08-11,78.312,83.623,77.99,82.941,788579,0
2011-08-12,83.125,84.166,82.103,82.67,281748,0
2011-08-15,83.532,85.007,82.967,84.937,202035,0
2011-08-16,84.551,85.123,83.439,84.849,612245,0
2011-08-17,85.189,85.959,84.166,84.849,298090,0
2011-08-18,82.49,82.809,80.766,81.74,505378,0
2011-08-19,80.308,82.872,80.308,81.513,366103,0
2011-08-22,83.125,83.305,80.766,81.152,377252,0
2011-08-23,81.581,82.783,81.128,82.783,541640,0
2011-08-24,82.717,83.985,82.037,83.942,1035544,0
2011-08-25,84.418,85.55,83.623,84.642,1141687,0
2011-08-26,84.418,87.389,84.009,86.598,760700,0
2011-08-29,87.366,88.009,86.465,87.46,561570,0
2011-08-30,87.301,87.664,86.028,86.94,244830,0
2011-08-31,87.781,88.868,87.187,88.82,554665,0
2011-09-01,88.732,89.844,87.214,87.664,692073,0
2011-09-02,85.875,87.04,85.463,85.569,167798,0
2011-09-06,82.9,84.546,82.877,84.41,277550,0
2011-09-07,85.346,86.222,84.982,86.058,212194,0
2011-09-08,85.894,86.242,84.982,85.031,240619,0
2011-09-09,84.637,84.711,81.894,82.744,414223,0
2011-09-12,80.923,81.854,79.724,81.513,479704,0
2011-09-13,81.513,82.037,80.695,80.993,384751,0
2011-09-14,81.494,81.693,79.811,80.626,517711,0
2011-09-15,81.717,81.76,80.426,81.24,439018,0
2011-09-16,81.598,82.331,80.069,82.308,359238,0
2011-09-19,81.196,82.149,80.81,81.693,251390,0
2011-09-20,82.281,82.72,80.59,80.636,142259,0
2011-09-21,80.361,80.845,77.874,77.874,378283,0
2011-09-22,76.495,77.439,75.701,76.495,435509,0
2011-09-23,76.519,77.115,75.514,75.928,388433,0
2011-09-26,76.638,77.639,75.148,77.549,270178,0
2011-09-27,78.875,80.289,78.079,79.288,392107,0
2011-09-28,79.837,79.837,77.115,77.183,369445,0
2011-09-29,78.559,79.451,78.1,79.241,316759,0
2011-09-30,77.993,79.225,77.836,78.603,383521,0
2011-10-03,78.482,79.837,76.906,76.906,486541,0
2011-10-04,76.019,79.311,75.562,79.241,436464,0
2011-10-05,79.085,80.204,78.006,79.996,281985,0
2011-10-06,79.607,81.023,79.107,80.983,262431,0
2011-10-07,81.188,81.598,79.169,79.726,303466,0
2011-10-10,81.068,83.13,81.068,83.083,323938,0
2011-10-11,80.545,81.712,79.996,80.774,625033,0
2011-10-12,81.255,82.423,80.73,82.079,525449,0
2011-10-13,81.938,84.591,81.486,83.36,842144,0
2011-10-14,84.115,84.32,82.308,82.856,188219,0
2011-10-17,82.627,82.72,81.39,81.532,437111,0
2011-10-18,81.045,84.07,80.983,83.338,441407,0
2011-10-19,83.428,85.469,83.014,85.077,498207,0
2011-10-20,84.865,86.814,84.735,86.694,777619,0
2011-10-21,87.498,89.991,86.904,89.854,1096068,0
2011-10-24,90.906,93.079,90.725,93.013,1063699,0
2011-10-25,81.321,86.562,81.188,84.805,1354366,0
2011-10-26,84.887,85.301,84.203,84.637,738532,0
2011-10-27,87.248,87.547,84.735,84.865,727744,0
2011-10-28,83.749,84.07,83.199,83.36,640065,0
2011-10-31,82.567,84.239,82.452,83.031,562155,0
2011-11-01,80.753,83.014,79.974,82.447,480149,0
2011-11-02,80.774,83.79,80.774,83.542,537358,0
2011-11-03,83.886,84.251,81.987,82.946,634176,0
2011-11-04,82.627,82.996,81.75,82.601,321818,0
2011-11-07,81.894,82.581,81.532,82.559,298779,0
2011-11-08,82.946,84.272,81.667,84.022,401095,0
2011-11-09,81.505,83.106,81.505,82.697,354525,0
2011-11-10,82.877,83.704,82.511,83.519,265370,0
2011-11-11,84.32,85.166,83.999,84.779,125210,0
2011-11-14,84.203,84.272,83.178,84.115,302084,0
2011-11-15,83.633,83.749,82.447,82.534,498776,0
2011-11-16,82.17,82.788,81.758,82.308,322300,0
2011-11-17,82.147,82.511,80.957,81.39,521998,0
2011-11-18,81.849,82.214,80.019,80.204,415686,0
2011-11-21,79.401,80.266,78.351,80.019,366676,0
2011-11-22,80.226,80.289,78.509,78.509,239730,0
2011-11-23,77.895,78.807,77.528,78.351,384754,0
2011-11-25,78.327,79.334,78.165,79.193,135376,0
2011-11-28,78.944,80.522,78.944,80.043,546387,0
2011-11-29,80.043,80.159,78.967,78.993,471593,0
2011-11-30,81.055,81.105,80.04,80.642,1102839,0
2011-12-01,80.616,81.667,80.337,81.045,544519,0
2011-12-02,81.894,83.542,81.619,83.428,403381,0
2011-12-05,85.964,86.304,83.975,86.034,614611,0
2011-12-06,86.101,86.452,85.181,85.548,328902,0
2011-12-07,85.548,87.235,85.205,87.019,417884,0
2011-12-08,86.521,87.301,86.178,86.452,463848,0
2011-12-09,86.888,87.389,86.497,86.868,274551,0
2011-12-12,86.152,86.904,82.924,86.742,371391,0
2011-12-13,86.863,87.293,86.282,86.628,551068,0
2011-12-14,86.449,86.928,86.326,86.928,455285,0
2011-12-15,87.203,87.317,86.282,86.628,368502,0
2011-12-16,86.956,87.115,86.01,86.452,372623,0
2011-12-19,86.863,87.131,86.152,86.449,301657,0
2011-12-20,87.781,88.727,86.673,88.449,551059,0
2011-12-21,88.223,89.19,87.805,88.868,436892,0
2011-12-22,89.049,89.073,86.82,87.97,855892,0
2011-12-23,88.316,89.235,88.128,89.213,446973,0
2011-12-27,89.257,89.996,88.657,89.583,260757,0
2011-12-28,89.628,89.67,89.025,89.097,195689,0
2011-12-29,89.025,89.583,88.892,89.486,113571,0
2011-12-30,89.583,89.737,88.977,89.323,192598,0
2012-01-03,90.202,90.475,89.123,89.323,316808,0
2012-01-04,89.144,89.486,88.542,88.82,308939,0
2012-01-05,88.384,90.428,87.854,90.366,353368,0
2012-01-06,89.927,90.475,89.37,89.602,351465,0
2012-01-09,89.508,89.949,88.359,88.844,527678,0
2012-01-10,89.144,89.973,88.892,89.76,379953,0
2012-01-11,88.977,89.927,88.428,89.323,255989,0
2012-01-12,89.468,89.715,88.844,89.002,206407,0
2012-01-13,88.29,89.097,88.105,89.049,310380,0
2012-01-17,89.299,89.468,88.359,88.637,273030,0
2012-01-18,88.316,89.486,88.04,89.486,237253,0
2012-01-19,89.65,91.398,88.589,88.774,272288,0
2012-01-20,88.931,88.931,88.29,88.359,395920,0
2012-01-23,87.485,88.542,87.165,88.105,439249,0
2012-01-24,88.243,89.67,87.901,89.37,306489,0
2012-01-25,89.37,89.878,88.752,89.787,608329,0
2012-01-26,90.178,90.616,89.167,89.557,320638,0
2012-01-27,89.278,89.715,88.613,89.167,302670,0
2012-01-30,89.213,89.443,88.384,89.049,495811,0
2012-01-31,89.136,90.431,88.966,89.482,397240,0
2012-02-01,90.039,91.604,89.787,90.958,613048,0
2012-02-02,91.283,91.742,90.387,90.94,271730,0
2012-02-03,91.518,91.604,89.693,90.387,378725,0
2012-02-06,89.927,91.263,89.486,90.366,206005,0
2012-02-07,89.737,90.178,89.583,89.905,549926,0
2012-02-08,90.082,90.845,89.693,90.662,473433,0
2012-02-09,90.449,91.007,90.039,90.94,160351,0
2012-02-10,90.499,90.616,88.243,89.878,156844,0
2012-02-13,90.405,90.94,89.81,90.202,290740,0
2012-02-14,89.602,89.836,88.613,89.025,308735,0
2012-02-15,79.473,82.374,79.014,79.473,3051330,0
2012-02-16,79.539,80.829,78.39,78.554,2882618,0
2012-02-17,78.437,79.384,77.839,78.504,3744395,0
2012-02-21,78.688,79.404,78.366,79.36,1529519,0
2012-02-22,79.43,80.855,78.99,80.855,1230816,0
2012-02-23,80.739,82.074,80.579,81.404,1089900,0
2012-02-24,81.824,82.328,81.036,81.199,835526,0
2012-02-27,81.271,82.259,79.657,80.321,951766,0
2012-02-28,80.186,82.49,80.186,81.75,830838,0
2012-02-29,81.752,82.9,81.404,82.596,1266037,0
2012-03-01,82.581,82.765,81.295,81.381,780811,0
2012-03-02,81.223,82.01,80.873,80.993,1127929,0
2012-03-05,80.946,81.8,80.647,81.638,529673,0
2012-03-06,81.271,81.64,80.09,80.09,910310,0
2012-03-07,80.337,80.337,79.392,79.667,623271,0
2012-03-08,79.896,80.923,79.392,80.734,771300,0
2012-03-09,80.993,81.223,80.266,80.944,383761,0
2012-03-12,80.371,81.295,80.345,80.763,658103,0
2012-03-13,81.199,81.478,80.487,80.97,582869,0
2012-03-14,81.178,82.924,80.923,82.812,974148,0
2012-03-15,82.812,83.205,82.168,82.996,518278,0
2012-03-16,83.055,83.404,82.361,82.591,1282221,0
2012-03-19,82.697,82.812,82.42,82.697,313917,0
2012-03-20,82.196,82.661,80.571,80.782,741147,0
2012-03-21,80.642,80.808,80.157,80.571,1146129,0
2012-03-22,80.09,80.993,79.741,80.782,520792,0
2012-03-23,81.013,81.199,80.386,80.665,278075,0
2012-03-26,81.155,81.547,80.873,81.223,392168,0
2012-03-27,81.199,81.478,80.808,81.223,283343,0
2012-03-28,81.131,82.103,81.055,81.571,226976,0
2012-03-29,81.178,81.454,80.967,81.223,253352,0
2012-03-30,81.478,81.826,81.155,81.155,319545,0
2012-04-02,80.899,81.87,80.504,81.295,458983,0
2012-04-03,81.295,81.709,81.155,81.618,369991,0
2012-04-04,81.454,81.478,81.036,81.178,846286,0
2012-04-05,81.199,81.361,80.899,81.223,531397,0
2012-04-09,80.547,81.361,80.504,81.223,455881,0
2012-04-10,81.013,81.914,80.595,80.642,705508,0
2012-04-11,80.873,81.709,80.782,81.313,345688,0
2012-04-12,81.245,82.058,81.223,82.037,325679,0
2012-04-13,81.593,82.431,81.223,81.313,370462,0
2012-04-16,81.805,81.941,81.036,81.454,679078,0
2012-04-17,81.965,83.174,81.433,82.73,825629,0
2012-04-18,82.567,82.567,81.381,81.914,512331,0
2012-04-19,81.894,83.055,81.894,82.754,667282,0
2012-04-20,83.284,83.983,82.709,83.844,560219,0
2012-04-23,83.174,83.891,83.174,83.794,652901,0
2012-04-24,83.588,84.286,83.568,83.983,501561,0
2012-04-25,83.914,85.604,83.914,85.558,707743,0
2012-04-26,85.304,86.717,84.607,86.585,1095690,0
2012-04-27,85.843,85.864,84.125,85.423,1917936,0
2012-04-30,83.519,84.729,83.519,84.583,1350368,0
2012-05-01,84.607,84.773,84.052,84.4,764262,0
2012-05-02,84.19,84.583,83.495,84.471,924808,0
2012-05-03,84.448,84.629,84.166,84.518,629403,0
2012-05-04,84.518,84.518,83.706,84.166,527933,0
2012-05-07,83.891,84.333,83.612,84.262,454299,0
2012-05-08,84.004,84.078,83.472,83.633,572135,0
2012-05-09,83.336,84.004,82.801,83.983,516940,0
2012-05-10,84.607,84.629,83.472,83.633,532879,0
2012-05-11,83.38,83.727,82.892,83.31,605626,0
2012-05-14,82.988,83.284,82.287,82.313,459468,0
2012-05-15,81.755,82.754,81.709,82.082,409375,0
2012-05-16,82.287,82.776,81.755,81.826,455967,0
2012-05-17,81.381,81.941,80.853,81.055,360379,0
2012-05-18,81.381,81.593,79.621,79.667,602796,0
2012-05-21,79.832,80.202,79.597,79.785,574793,0
2012-05-22,79.992,80.524,79.438,80.337,1098020,0
2012-05-23,80.244,81.036,80.014,81.036,501118,0
2012-05-24,81.223,81.965,80.829,81.965,579421,0
2012-05-25,82.336,82.684,81.914,82.103,433966,0
2012-05-29,83.055,83.055,82.126,82.544,352841,0
2012-05-30,83.125,83.125,81.826,82.173,324894,0
2012-05-31,82.037,82.544,81.547,81.826,723297,0
2012-06-01,81.245,81.685,80.266,80.595,447473,0
2012-06-04,80.436,81.295,80.202,81.223,385536,0
2012-06-05,80.959,81.545,80.938,81.428,178420,0
2012-06-06,81.779,83.228,81.779,83.228,282948,0
2012-06-07,83.883,84.161,82.434,82.549,475747,0
2012-06-08,82.456,82.64,81.894,82.573,168605,0
2012-06-11,82.962,83.031,81.155,81.199,609652,0
2012-06-12,81.223,82.196,81.178,82.173,219690,0
2012-06-13,81.914,82.869,81.478,81.779,322960,0
2012-06-14,82.037,82.336,81.271,81.454,256443,0
2012-06-15,81.779,82.083,81.638,82.083,183164,0
2012-06-18,81.965,82.892,81.826,82.361,368354,0
2012-06-19,82.48,83.46,82.48,83.042,340087,0
2012-06-20,83.158,83.324,82.341,82.875,265132,0
2012-06-21,83.066,83.508,82.105,82.526,202218,0
2012-06-22,82.666,83.248,82.315,83.066,367507,0
2012-06-25,82.666,82.666,81.662,82.083,332179,0
2012-06-26,82.387,82.831,81.497,81.87,357749,0
2012-06-27,82.128,82.219,81.497,81.967,252133,0
2012-06-28,81.914,83.766,81.615,83.623,397602,0
2012-06-29,84.513,85.564,84.328,85.307,406029,0
2012-07-02,85.803,86.266,85.584,85.961,280013,0
2012-07-03,86.222,86.266,85.168,86.034,114358,0
2012-07-05,85.778,87.273,85.756,87.232,444551,0
2012-07-06,86.617,86.879,86.308,86.879,543455,0
2012-07-09,86.923,86.923,85.756,86.101,194589,0
2012-07-10,86.008,86.596,85.584,85.803,240945,0
2012-07-11,85.633,85.985,85.055,85.682,257809,0
2012-07-12,85.005,85.935,84.536,85.354,207323,0
2012-07-13,85.706,86.503,85.378,86.266,253532,0
2012-07-16,86.222,86.433,85.706,85.706,236755,0
2012-07-17,86.008,87.083,85.915,86.617,410221,0
2012-07-18,86.407,87.482,86.407,86.896,403096,0
2012-07-19,87.108,87.67,86.733,86.855,400604,0
2012-07-20,86.617,86.972,86.308,86.617,430958,0
2012-07-23,85.682,86.572,85.479,86.433,380340,0
2012-07-24,86.972,86.972,84.626,85.211,376937,0
2012-07-25,85.189,85.915,84.861,85.479,277973,0
2012-07-26,86.101,86.683,85.891,86.081,403977,0
2012-07-27,86.286,87.833,86.286,87.251,616227,0
2012-07-30,87.108,87.273,86.457,86.617,697884,0
2012-07-31,87.273,87.531,86.128,86.457,945446,0
2012-08-01,87.206,87.206,84.955,85.055,571892,0
2012-08-02,84.184,84.184,79.746,80.4,1220800,0
2012-08-03,82.128,83.81,81.733,83.81,528720,0
2012-08-06,83.484,83.975,82.9,83.369,487481,0
2012-08-07,83.369,84.12,82.924,83.417,441869,0
2012-08-08,83.042,83.532,82.268,82.875,265422,0
2012-08-09,82.619,83.346,82.176,82.596,238126,0
2012-08-10,81.87,82.924,81.59,82.924,220477,0
2012-08-13,82.924,83.042,82.526,82.993,144190,0
2012-08-14,84.161,84.861,83.555,84.861,676296,0
2012-08-15,84.91,85.729,84.749,85.729,565372,0
2012-08-16,85.542,86.201,85.453,86.178,966556,0
2012-08-17,86.248,86.551,86.081,86.551,558439,0
2012-08-20,86.683,86.683,85.656,86.201,319830,0
2012-08-21,86.178,86.709,86.178,86.266,407397,0
2012-08-22,86.152,86.308,85.426,85.729,232671,0
2012-08-23,85.729,86.248,85.328,85.851,427501,0
2012-08-24,85.656,86.596,85.656,86.286,302557,0
2012-08-27,86.356,86.636,85.935,86.38,197836,0
2012-08-28,86.056,86.433,85.656,85.656,220598,0
2012-08-29,85.5,85.935,85.328,85.609,132318,0
2012-08-30,85.328,85.5,84.626,85.261,93331,0
2012-08-31,85.522,87.296,85.261,87.251,356997,0
2012-09-04,86.529,87.108,85.915,86.248,321819,0
2012-09-05,86.201,86.457,85.875,86.034,190611,0
2012-09-06,86.034,86.709,85.935,86.101,294129,0
2012-09-07,86.407,86.407,85.564,86.201,187468,0
2012-09-10,86.222,86.572,86.034,86.38,182517,0
2012-09-11,86.266,86.855,85.522,85.803,307352,0
2012-09-12,86.128,86.758,86.034,86.457,330938,0
2012-09-13,86.407,88.557,86.407,88.557,352238,0
2012-09-14,88.51,88.699,86.081,86.081,636197,0
2012-09-17,85.935,86.457,85.826,85.935,307547,0
2012-09-18,86.008,86.551,84.161,84.652,546187,0
2012-09-19,84.816,85.479,84.652,85.237,580962,0
2012-09-20,84.469,85.261,84.469,85.144,422754,0
2012-09-21,85.354,85.851,84.8,84.884,283114,0
2012-09-24,84.558,85.479,84.28,85.328,257483,0
2012-09-25,85.729,85.915,85.261,85.403,578235,0
2012-09-26,85.351,85.831,85.144,85.758,317434,0
2012-09-27,86.271,86.694,85.5,86.582,330664,0
2012-09-28,86.719,87.021,86.133,86.959,367433,0
2012-10-01,87.096,88.605,87.072,87.523,566718,0
2012-10-02,87.688,88.042,87.144,87.354,375018,0
2012-10-03,86.909,87.474,85.894,86.694,475945,0
2012-10-04,86.667,87.498,86.536,87.335,301010,0
2012-10-05,87.922,88.581,87.422,87.707,209741,0
2012-10-08,87.267,88.086,87.096,87.901,132396,0
2012-10-09,87.759,87.922,86.959,87.072,158664,0
2012-10-10,86.742,86.843,85.479,85.988,535537,0
2012-10-11,85.351,86.086,85.351,86.012,308315,0
2012-10-12,84.344,86.793,84.344,85.685,266431,0
2012-10-15,85.685,86.039,85.166,85.875,193102,0
2012-10-16,87.096,87.096,85.758,86.909,371529,0
2012-10-17,88.018,88.134,85.234,85.781,780980,0
2012-10-18,85.894,86.415,85.307,85.479,454538,0
2012-10-19,85.166,85.522,83.942,84.154,341937,0
2012-10-22,84.367,84.551,83.354,83.919,314510,0
2012-10-23,81.443,83.542,81.422,83.022,520622,0
2012-10-24,75.323,79.728,75.323,78.246,1439207,0
2012-10-25,79.019,79.728,78.246,79.092,1113198,0
2012-10-26,79.399,79.681,78.474,78.901,600289,0
2012-10-31,78.972,79.51,78.383,79.301,683155,0
2012-11-01,79.467,81.683,79.467,80.481,496491,0
2012-11-02,80.832,80.832,79.706,80.129,396105,0
2012-11-05,80.41,81.396,80.196,81.115,613307,0
2012-11-06,81.303,82.645,81.303,82.105,466141,0
2012-11-07,81.656,81.8,79.654,80.504,339618,0
2012-11-08,80.644,80.975,79.936,79.961,220867,0
2012-11-09,79.845,80.361,79.51,79.775,280376,0
2012-11-12,80.264,80.264,79.51,79.607,672050,0
2012-11-13,79.634,80.058,79.092,79.534,280617,0
2012-11-14,79.607,79.798,78.807,78.972,809132,0
2012-11-15,78.875,79.558,78.498,79.376,927878,0
2012-11-16,79.156,79.728,78.972,79.681,332234,0
2012-11-19,79.301,80.264,79.254,80.106,249615,0
2012-11-20,80.082,80.813,79.865,80.787,224672,0
2012-11-21,80.222,81.656,80.222,81.37,269320,0
2012-11-23,81.585,81.826,81.422,81.75,52373,0
2012-11-26,81.75,82.082,80.763,81.066,281905,0
2012-11-27,81.115,81.115,80.106,80.175,241818,0
2012-11-28,79.845,80.739,79.634,80.598,459269,0
2012-11-29,80.574,81.066,80.313,80.481,242359,0
2012-11-30,80.619,82.622,80.574,82.622,435619,0
2012-12-03,81.61,82.436,81.162,81.303,308321,0
2012-12-04,81.258,81.938,81.258,81.728,214919,0
2012-12-05,81.965,82.41,81.635,82.41,290251,0
2012-12-06,81.61,82.622,81.61,82.622,192958,0
2012-12-07,82.39,82.575,80.949,81.303,178559,0
2012-12-10,81.326,81.495,80.813,81.142,127208,0
2012-12-11,81.585,81.585,80.462,80.689,173119,0
2012-12-12,81.043,81.542,80.619,80.949,144795,0
2012-12-13,80.832,81.353,80.504,80.739,80508,0
2012-12-14,80.832,81.188,80.151,80.334,197048,0
2012-12-17,80.689,81.495,80.574,80.689,480212,0
2012-12-18,80.858,80.905,79.728,79.821,756612,0
2012-12-19,80.058,80.313,79.376,79.467,499298,0
2012-12-20,78.972,79.752,78.946,79.654,514722,0
2012-12-21,78.406,79.488,78.264,78.901,377521,0
2012-12-24,78.575,79.28,78.383,78.875,76894,0
2012-12-26,78.927,79.681,78.549,78.998,184278,0
2012-12-27,79.204,79.92,78.972,79.636,246762,0
2012-12-28,79.304,79.873,79.07,79.304,151128,0
2012-12-31,79.355,79.659,78.875,79.613,214998,0
2013-01-02,80.469,81.417,80.469,81.347,435142,0
2013-01-03,81.513,82.557,81.513,82.178,363666,0
2013-01-04,82.392,82.557,81.824,82.155,296905,0
2013-01-07,81.844,82.701,81.844,81.912,392729,0
2013-01-08,81.8,82.155,81.417,81.513,304852,0
2013-01-09,81.725,81.965,81.134,81.491,143355,0
2013-01-10,81.748,82.843,81.228,82.392,387270,0
2013-01-11,82.392,82.392,81.558,81.8,160026,0
2013-01-14,81.725,82.037,81.303,81.912,172126,0
2013-01-15,81.513,83.058,81.513,82.627,308226,0
2013-01-16,82.534,82.843,82.178,82.347,252115,0
2013-01-17,82.508,82.772,81.891,82.557,278569,0
2013-01-18,82.772,82.772,82.271,82.508,317547,0
2013-01-22,82.508,82.65,82.178,82.347,657322,0
2013-01-23,82.201,82.867,81.99,82.248,309133,0
2013-01-24,82.061,82.65,81.844,82.155,446864,0
2013-01-25,82.65,82.988,82.248,82.82,263217,0
2013-01-28,82.937,83.266,82.581,83.222,219549,0
2013-01-29,83.101,83.722,83.078,83.649,279856,0
2013-01-30,83.433,84.218,83.101,84.004,315096,0
2013-01-31,83.959,84.977,83.934,84.794,527865,0
2013-02-01,85.641,87.139,84.905,85.527,389542,0
2013-02-04,85.331,85.484,84.243,84.481,243643,0
2013-02-05,84.549,85.506,84.243,85.409,306244,0
2013-02-06,85.102,86.617,84.814,86.527,347192,0
2013-02-07,86.784,86.928,85.69,86.144,152571,0
2013-02-08,86.12,86.659,85.569,86.404,272139,0
2013-02-11,85.862,86.326,85.546,85.641,258309,0
2013-02-12,85.593,86.304,85.055,85.147,566538,0
2013-02-13,88.021,89.897,87.756,88.849,1137380,0
2013-02-14,88.684,88.802,87.33,87.547,499247,0
2013-02-15,87.091,87.802,86.809,87.115,246167,0
2013-02-19,87.139,87.446,86.836,87.091,304048,0
2013-02-20,87.038,87.547,86.977,87.139,299060,0
2013-02-21,87.19,87.775,87.064,87.591,310879,0
2013-02-22,87.854,87.854,87.262,87.351,220913,0
2013-02-25,87.472,87.827,87.235,87.569,862460,0
2013-02-26,89.036,89.113,86.901,88.493,1113755,0
2013-02-27,88.66,89.32,88.493,89.275,247803,0
2013-02-28,89.185,90.558,89.136,90.413,469900,0
2013-03-01,89.87,90.537,89.726,90.251,293699,0
2013-03-04,90.034,90.796,89.42,90.631,383932,0
2013-03-05,90.796,91.366,90.584,90.702,191512,0
2013-03-06,90.818,91.082,89.679,89.921,124627,0
2013-03-07,89.991,90.157,89.489,89.8,928784,0
2013-03-08,90.374,90.605,89.825,90.034,138964,0
2013-03-11,89.942,90.392,89.87,90.297,278662,0
2013-03-12,90.273,90.46,89.921,90.058,295967,0
2013-03-13,90.157,90.228,89.726,89.747,441966,0
2013-03-14,89.897,90.392,89.589,90.324,699281,0
2013-03-15,90.273,90.796,90.034,90.251,300185,0
2013-03-18,89.773,90.413,89.445,89.61,430294,0
2013-03-19,89.942,90.77,89.897,90.702,267995,0
2013-03-20,90.842,92.361,90.842,92.197,451187,0
2013-03-21,92.03,92.453,91.768,92.098,284274,0
2013-03-22,92.361,92.808,91.625,91.698,183275,0
2013-03-25,91.844,92.53,91.604,92.078,176790,0
2013-03-26,92.054,93.109,92.03,93.038,188115,0
2013-03-27,92.989,93.322,92.32,93.061,303400,0
2013-03-28,93.085,94.474,92.582,94.45,373338,0
2013-04-01,94.252,94.708,93.374,94.09,200865,0
2013-04-02,94.09,94.45,93.322,93.533,113770,0
2013-04-03,93.583,93.658,91.531,91.817,368928,0
2013-04-04,92.005,92.655,91.409,91.531,220923,0
2013-04-05,90.643,92.078,90.55,91.891,206282,0
2013-04-08,91.841,92.272,91.507,92.078,129188,0
2013-04-09,92.2,92.943,92.078,92.455,206391,0
2013-04-10,92.704,93.397,92.296,93.276,287845,0
2013-04-11,93.175,94.926,93.175,93.944,557048,0
2013-04-12,93.755,94.45,93.706,94.068,303450,0
2013-04-15,93.533,95.45,93.533,93.755,335215,0
2013-04-16,93.99,94.041,92.967,93.464,202298,0
2013-04-17,93.225,93.374,92.434,92.559,144221,0
2013-04-18,92.582,92.682,91.096,91.718,178625,0
2013-04-19,91.718,92.272,91.457,92.272,111871,0
2013-04-22,92.272,93.085,91.672,92.723,132339,0
2013-04-23,90.55,93.634,90.55,93.061,185192,0
2013-04-24,93.085,93.421,92.704,92.943,122500,0
2013-04-25,93.276,94.041,92.943,93.822,157070,0
2013-04-26,93.583,93.917,92.989,93.487,299266,0
2013-04-29,93.487,93.944,93.201,93.276,316387,0
2013-04-30,92.943,95.474,92.919,94.901,478019,0
2013-05-01,95.646,97.22,95.328,96.481,585376,0
2013-05-02,96.62,97.872,96.62,97.696,267314,0
2013-05-03,97.488,102.88,97.389,97.696,247074,0
2013-05-06,97.696,97.941,97.528,97.596,144738,0
2013-05-07,97.304,97.528,96.927,97.17,258693,0
2013-05-08,97.389,97.961,97.027,97.872,351800,0
2013-05-09,98.839,98.839,96.86,96.888,204500,0
2013-05-10,96.841,97.576,96.428,97.37,222292,0
2013-05-13,96.927,98.898,96.907,98.728,307223,0
2013-05-14,99.007,99.231,98.531,99.157,189673,0
2013-05-15,98.778,100.09,98.728,99.92,397011,0
2013-05-16,99.54,100.38,99.54,100.09,299370,0
2013-05-17,99.64,99.78,95.667,99.69,577635,0
2013-05-20,99.421,99.54,98.561,99.107,259714,0
2013-05-21,98.938,99.037,97.624,97.941,317959,0
2013-05-22,97.941,98.081,96.047,96.62,262692,0
2013-05-23,95.952,96.768,95.524,96.07,289785,0
2013-05-24,96.149,96.149,94.474,94.708,277675,0
2013-05-28,95.474,95.881,95.117,95.355,298467,0
2013-05-29,95.261,95.474,94.302,94.708,228428,0
2013-05-30,94.759,95.738,94.734,95.667,315055,0
2013-05-31,95.457,95.654,92.989,93.425,607769,0
2013-06-03,93.508,93.755,92.506,93.755,375859,0
2013-06-04,93.533,94.015,93.25,93.849,524235,0
2013-06-05,93.276,94.374,93.201,93.849,391002,0
2013-06-06,93.397,94.322,92.746,94.322,672838,0
2013-06-07,94.322,94.901,93.609,94.851,308228,0
2013-06-10,94.997,95.091,93.99,94.114,428011,0
2013-06-11,92.989,94.494,92.989,93.893,311202,0
2013-06-12,94.426,94.474,93.583,93.849,301126,0
2013-06-13,93.755,95.738,93.634,95.738,338532,0
2013-06-14,95.711,96.574,95.711,96.149,255117,0
2013-06-17,96.62,99.037,96.531,98.908,634392,0
2013-06-18,98.431,100.78,98.431,100.45,785904,0
2013-06-19,100.06,100.36,99.137,99.91,770823,0
2013-06-20,99.201,100.43,98.431,98.869,974869,0
2013-06-21,98.581,99.62,98.461,98.839,1951822,0
2013-06-24,97.912,98.957,96.097,98.839,941901,0
2013-06-25,99.201,100.81,98.199,98.659,691251,0
2013-06-26,101.47,101.47,97.14,98.412,396174,0
2013-06-27,98.629,98.748,97.882,98.461,423682,0
2013-06-28,98.101,98.366,97.458,98.189,430159,0
2013-07-01,98.829,99.087,98.189,98.829,512134,0
2013-07-02,100.12,100.12,97.538,97.912,246356,0
2013-07-03,97.614,98.189,96.561,97.961,178530,0
2013-07-05,98.219,99.087,97.912,98.869,131263,0
2013-07-08,99.231,100.22,99.037,99.71,407038,0
2013-07-09,100.39,101.11,99.89,100.61,325748,0
2013-07-10,100.02,100.97,100.02,100.92,307323,0
2013-07-11,101.13,103.37,100.71,103.24,467007,0
2013-07-12,103.16,104.08,102.81,103.87,318528,0
2013-07-15,105.01,105.17,104.39,104.62,305357,0
2013-07-16,105.1,105.27,103.69,104.32,280446,0
2013-07-17,104.62,105.49,104.58,105.01,421571,0
2013-07-18,105.03,105.64,104.76,105.1,179095,0
2013-07-19,104.98,105.01,104.49,104.6,139648,0
2013-07-22,104.44,105.07,104.37,104.55,128170,0
2013-07-23,104.8,105.35,103.87,104.46,281451,0
2013-07-24,104.65,105.22,102.94,103.55,245576,0
2013-07-25,103.67,105.35,103.52,104.22,368341,0
2013-07-26,102.22,103.72,101.28,103.64,407734,0
2013-07-29,103.28,103.55,102.41,102.67,212085,0
2013-07-30,103.13,104.11,102.75,103.6,364183,0
2013-07-31,103.82,103.89,102.77,103.06,354890,0
2013-08-01,103.42,104.24,103.13,104.24,659061,0
2013-08-02,104.02,104.96,103.6,104.49,367420,0
2013-08-05,104.02,104.32,102.6,103.37,307031,0
2013-08-06,103.16,103.21,102.19,102.45,270230,0
2013-08-07,102.52,103.21,101.16,101.23,347886,0
2013-08-08,101.72,102.27,101.4,101.79,277651,0
2013-08-09,101.81,102.6,101.28,101.98,308674,0
2013-08-12,101.35,102.52,101.11,101.38,273481,0
2013-08-13,101.49,102.45,101.33,101.98,158674,0
2013-08-14,101.72,102.77,101.72,102.12,227735,0
2013-08-15,101.69,102.33,100.1,100.32,112598,0
2013-08-16,99.93,100.97,99.93,100.69,112514,0
2013-08-19,100.58,101.13,100.46,100.56,79263,0
2013-08-20,100.56,101.93,100.39,101.79,203707,0
2013-08-21,101.49,101.83,100.44,100.44,175359,0
2013-08-22,100.63,101.86,100.63,101.86,121204,0
2013-08-23,101.95,102.27,101.3,102.22,126547,0
2013-08-26,102.31,102.58,101.16,101.33,114247,0
2013-08-27,100.58,100.99,99.471,99.58,136241,0
2013-08-28,99.107,99.58,98.13,98.728,290833,0
2013-08-29,98.561,99.79,98.561,98.938,90521,0
2013-08-30,99.137,99.471,98.609,99.401,254903,0
2013-09-03,100.23,101.32,99.66,100.29,410405,0
2013-09-04,99.211,101.15,99.211,100.7,268861,0
2013-09-05,100.68,100.68,99.63,100.29,136695,0
2013-09-06,100.38,101.32,99.84,100.68,273771,0
2013-09-09,100.75,101.28,100.51,101.28,187451,0
2013-09-10,101.47,102.68,101.47,102.55,176507,0
2013-09-11,102.24,102.89,101.79,102.5,165576,0
2013-09-12,102.73,103.72,102.41,103.57,287029,0
2013-09-13,104,104.07,102.87,103.29,448572,0
2013-09-16,103.89,105.01,103.89,104.98,364910,0
2013-09-17,105.13,106.4,104.6,106.27,387196,0
2013-09-18,105.92,107.63,105.92,107.63,323428,0
2013-09-19,107.61,108.35,107.61,108.18,513266,0
2013-09-20,108.16,109.45,106.3,107.21,1075862,0
2013-09-23,107.63,107.63,105.64,106.32,378365,0
2013-09-24,106.18,106.42,105.69,105.95,237172,0
2013-09-25,106.18,106.18,105.53,105.95,194098,0
2013-09-26,105.92,106.94,105.56,106.65,312639,0
2013-09-27,106.35,106.65,105.56,105.79,165556,0
2013-09-30,104.9,105.84,104.6,105,270451,0
2013-10-01,105.44,107,105.26,106.95,287583,0
2013-10-02,106.13,107,105.79,106.94,186696,0
2013-10-03,106.62,106.62,104.71,104.71,266970,0
2013-10-04,104.8,106.07,104.64,105.44,164736,0
2013-10-07,105.37,105.37,104.13,104.48,118350,0
2013-10-08,104.54,104.82,103.26,103.29,159592,0
2013-10-09,103.31,103.56,102.15,102.29,222960,0
2013-10-10,103.26,104.36,103.12,104.21,171517,0
2013-10-11,104.21,105.66,104,105.64,187090,0
2013-10-14,105.05,107.11,105.05,107.05,207615,0
2013-10-15,106.67,107.23,106.15,106.57,423464,0
2013-10-16,106.95,108.35,106.7,108.33,368379,0
2013-10-17,108.18,109.66,107.78,109.66,162432,0
2013-10-18,109.73,110.06,109.06,109.29,119259,0
2013-10-21,109.06,109.56,109.06,109.56,133402,0
2013-10-22,110.01,114.44,109.56,111.44,864231,0
2013-10-23,111.06,112.14,110.03,111.09,294299,0
2013-10-24,111.34,111.81,111.01,111.81,185505,0
2013-10-25,112.22,112.47,111.46,111.54,262501,0
2013-10-28,111.61,112.32,111.49,111.64,186597,0
2013-10-29,111.74,112.07,111.04,111.49,379696,0
2013-10-30,111.44,111.58,102.42,108.87,809271,0
2013-10-31,108.47,109.35,107.88,109.24,555442,0
2013-11-01,109.14,109.39,108.4,108.84,648344,0
2013-11-04,108.87,109,107.54,107.63,439980,0
2013-11-05,106.95,107.91,106.65,106.91,400557,0
2013-11-06,107.11,108.03,107.05,107.56,262714,0
2013-11-07,107.88,108.44,107.21,107.54,286763,0
2013-11-08,107.76,108.35,107.39,108.35,219815,0
2013-11-11,108.42,109.48,108.1,109.05,178821,0
2013-11-12,108.67,108.97,107.68,108.42,130743,0
2013-11-13,107.76,108.57,107.56,108.57,221253,0
2013-11-14,108.65,110.46,108.28,109.75,320351,0
2013-11-15,109.7,109.89,108.77,109.66,263956,0
2013-11-18,109.66,109.66,108.18,108.4,263853,0
2013-11-19,107.91,108.47,107.16,107.23,197055,0
2013-11-20,108.31,108.92,107.81,108.31,256879,0
2013-11-21,108.74,108.95,108.03,108.69,157592,0
2013-11-22,108.79,109.56,108.18,109.32,383743,0
2013-11-25,109.45,109.66,108.92,108.97,163994,0
2013-11-26,108.84,109.12,107.25,107.27,364115,0
2013-11-27,107.23,107.81,107.08,107.78,249366,0
2013-11-29,108.23,109.24,108.08,108.52,157997,0
2013-12-02,108.79,110.18,107.51,109.21,426072,0
2013-12-03,109.14,109.91,107.71,107.88,174064,0
2013-12-04,107.61,108.05,105.97,107.13,252835,0
2013-12-05,106.67,108.13,106.67,108.03,193372,0
2013-12-06,109.12,109.66,108.47,108.97,124334,0
2013-12-09,109.35,109.45,108.52,109.16,224690,0
2013-12-10,109.19,109.78,108.28,108.82,158796,0
2013-12-11,108.4,109.21,107.23,107.44,233512,0
2013-12-12,107.36,107.98,107.09,107.16,175337,0
2013-12-13,107.46,107.98,107.23,107.46,243277,0
2013-12-16,107.95,108.13,107.18,107.39,214398,0
2013-12-17,107.11,107.54,106.62,107.23,185434,0
2013-12-18,107.08,108.42,106.42,108.4,230176,0
2013-12-19,108.33,108.72,107.94,108.16,213454,0
2013-12-20,108.44,108.92,108.42,108.89,406579,0
2013-12-23,109.14,109.21,108.57,108.77,159391,0
2013-12-24,108.62,109.21,108.62,108.97,43651,0
2013-12-26,107.61,109.32,107.61,108.42,303919,0
2013-12-27,109.1,109.64,107.63,108.84,175267,0
2013-12-30,108.97,109.49,108.6,108.95,293793,0
2013-12-31,109.39,109.88,108.97,109.3,173588,0
2014-01-02,109.3,109.44,107.24,107.73,201040,0
2014-01-03,107.63,108.03,106.63,106.78,292352,0
2014-01-06,106.78,107.04,106.06,106.8,419466,0
2014-01-07,106.96,108.03,106.69,107.11,370474,0
2014-01-08,106.93,107.58,106.58,107.26,236632,0
2014-01-09,107.09,108.62,103.55,108.03,303611,0
2014-01-10,108.35,108.42,107.22,107.81,373252,0
2014-01-13,107.75,108.31,107.09,107.46,283781,0
2014-01-14,107.53,108.33,107.4,108.15,207264,0
2014-01-15,108.52,108.67,107.95,108.6,206093,0
2014-01-16,108.52,108.52,107.73,108.03,368424,0
2014-01-17,108.38,108.38,107.7,108.18,114344,0
2014-01-21,108.42,109.27,108.26,109.27,188536,0
2014-01-22,109.67,110.67,109.22,110.51,209844,0
2014-01-23,110.19,110.19,108.7,109.41,204747,0
2014-01-24,108.89,108.89,106.51,106.56,243702,0
2014-01-27,106.56,106.63,105.22,105.47,166055,0
2014-01-28,105.52,106.95,105.09,106.46,170409,0
2014-01-29,105.54,106.44,104.26,105.49,116990,0
2014-01-30,106.04,107.15,105.72,106.18,278739,0
2014-01-31,105.14,105.67,104.28,105.01,215128,0
2014-02-03,104.83,105.84,102.62,102.69,127725,0
2014-02-04,102.93,103.68,101.86,102.06,171092,0
2014-02-05,102.01,102.88,101.52,102.62,136302,0
2014-02-06,102.72,103.33,101.77,101.84,134927,0
2014-02-07,101.99,104.02,101.99,103.98,161903,0
2014-02-10,104.15,105.17,104.02,104.88,153529,0
2014-02-11,105.37,106.74,105.01,106.21,145165,0
2014-02-12,102.23,104.15,101.38,101.6,607412,0
2014-02-13,101.01,101.75,100.73,100.96,610934,0
2014-02-14,101.04,101.86,100.94,101.1,411534,0
2014-02-18,100.87,101.62,100.7,101.21,305648,0
2014-02-19,101.04,102.2,100.73,101.89,178201,0
2014-02-20,101.81,103.9,101.38,103.77,291178,0
2014-02-21,103.85,104.11,102.99,103.08,197834,0
2014-02-24,103.11,103.5,102.88,102.88,233958,0
2014-02-25,102.78,102.81,101.69,102.42,271776,0
2014-02-26,102.42,102.67,99.301,99.74,590290,0
2014-02-27,99.55,101.13,99.301,100.6,273394,0
2014-02-28,100.73,101.01,99.55,100.38,888919,0
2014-03-03,99.98,100.84,99.77,100.13,332907,0
2014-03-04,100.79,102.17,100.76,101.89,338903,0
2014-03-05,102.2,103.28,101.67,103.23,495215,0
2014-03-06,103.18,105.64,103.08,105.47,301909,0
2014-03-07,106.04,106.04,104.85,105.01,227842,0
2014-03-10,104.64,104.88,104.2,104.33,318204,0
2014-03-11,104.98,104.98,104.13,104.8,318591,0
2014-03-12,104.07,104.75,103.98,104.36,273546,0
2014-03-13,104.51,105.35,104.13,104.18,338281,0
2014-03-14,104.13,104.38,103.23,103.37,235400,0
2014-03-17,103.82,104.36,103.16,104.23,287835,0
2014-03-18,104.13,106.44,104.13,105.52,334717,0
2014-03-19,105.64,105.86,104.67,104.73,183479,0
2014-03-20,104.69,105.44,103.82,105.44,200188,0
2014-03-21,105.44,106.39,105.35,105.52,319858,0
2014-03-24,105.75,106.41,103.35,103.47,491268,0
2014-03-25,103.93,105.14,103.5,104.95,201382,0
2014-03-26,105.09,105.44,103.62,103.65,179319,0
2014-03-27,104.46,104.76,103.72,104.62,295902,0
2014-03-28,104.89,105.92,103.77,104.94,252078,0
2014-03-31,105.31,108.68,105.08,108.39,586979,0
2014-04-01,107.68,108.61,107.51,108.56,353281,0
2014-04-02,108.48,108.93,108.11,108.14,210212,0
2014-04-03,109.29,109.29,107.78,108.43,260559,0
2014-04-04,109.06,109.29,106.95,107.13,215474,0
2014-04-07,107.94,108.04,104.67,105.58,330123,0
2014-04-08,105.61,105.68,104.41,105.05,207278,0
2014-04-09,105.2,105.74,104.13,105.63,290374,0
2014-04-10,105.71,105.71,104.26,104.55,301614,0
2014-04-11,104.18,104.18,102.53,102.59,277745,0
2014-04-14,103.23,103.31,102.41,103,283504,0
2014-04-15,103.18,103.75,101.78,102.93,242194,0
2014-04-16,103.7,104.26,103.47,103.85,318254,0
2014-04-17,103.72,104.21,103.5,103.77,265992,0
2014-04-21,103.72,104.11,103.55,104.02,159765,0
2014-04-22,103.72,105.61,103.45,105.18,246958,0
2014-04-23,105.1,105.76,104.86,105.33,133137,0
2014-04-24,105.61,105.95,104.74,104.94,149777,0
2014-04-25,104.89,106.08,104.04,105.87,351882,0
2014-04-28,106.25,106.48,104.31,105.55,390269,0
2014-04-29,105.92,106.71,105.86,106.1,424738,0
2014-04-30,104.16,104.36,99.391,100.68,2847318,0
2014-05-01,99.49,103.52,99.49,102.36,677977,0
2014-05-02,101.5,102.43,100.6,101.24,583558,0
2014-05-05,100.92,101.39,100.73,101.19,234453,0
2014-05-06,100.97,101.48,100.5,100.7,269292,0
2014-05-07,100.89,102.43,100.79,101.97,657531,0
2014-05-08,102,102.71,101.26,101.61,367709,0
2014-05-09,101.75,102.33,101.34,102.15,279237,0
2014-05-12,102.03,103.31,102.03,102.48,276857,0
2014-05-13,102.85,103.03,102.41,102.61,189694,0
2014-05-14,102.56,102.64,101.68,102.27,217884,0
2014-05-15,101.5,102.16,101.31,101.78,535307,0
2014-05-16,102.05,103.1,101.46,102.88,319911,0
2014-05-19,102.88,103.13,102.16,102.98,270964,0
2014-05-20,102.71,103.16,101.81,102.16,413058,0
2014-05-21,102.16,102.74,101.16,101.19,413931,0
2014-05-22,101.02,102,100.7,101.85,241572,0
2014-05-23,101.9,102.12,101.53,101.95,253557,0
2014-05-27,102.48,103.16,102.48,102.75,361852,0
2014-05-28,103.08,103.13,101.68,101.7,294332,0
2014-05-29,102.07,102.59,101.78,102.33,388879,0
2014-05-30,102.36,103.28,101.7,103,744070,0
2014-06-02,103.32,103.62,102.95,103.13,210540,0
2014-06-03,103.13,104.02,102.9,103.75,299377,0
2014-06-04,103.8,105.36,103.8,104.96,399731,0
2014-06-05,105.13,105.31,104,104,357677,0
2014-06-06,104.18,105.45,103.88,105.26,207036,0
2014-06-09,105.33,105.76,104.96,105.43,315293,0
2014-06-10,105.05,105.74,105.04,105.66,203255,0
2014-06-11,104.96,105.63,104.78,105.23,215149,0
2014-06-12,105.2,105.58,104.53,105.48,175735,0
2014-06-13,105.58,106.06,105.36,105.87,295295,0
2014-06-16,105.55,105.92,105.2,105.53,272483,0
2014-06-17,105.13,106.15,105.1,105.95,313970,0
2014-06-18,105.79,107.36,105.48,107.24,283762,0
2014-06-19,107.13,107.68,106.71,107.07,150503,0
2014-06-20,107.56,107.98,107.02,107.38,327625,0
2014-06-23,107.96,108.11,107.11,107.34,191359,0
2014-06-24,107.15,107.66,106.82,106.99,155398,0
2014-06-25,106.58,106.88,106.25,106.75,185438,0
2014-06-26,106.9,106.9,106.33,106.6,251890,0
2014-06-27,106.41,106.85,106.41,106.68,182763,0
2014-06-30,106.68,107.11,106.55,107.09,222151,0
2014-07-01,109.63,110.26,105.75,108.75,263564,0
2014-07-02,108.44,109.1,107.13,107.41,245726,0
2014-07-03,107.87,107.87,107.18,107.41,222653,0
2014-07-07,107.27,107.44,106.75,106.99,366184,0
2014-07-08,106.66,106.95,106.05,106.35,122925,0
2014-07-09,106.35,106.6,106.07,106.35,194077,0
2014-07-10,104.9,106.38,104.34,105.89,224100,0
2014-07-11,105.63,106.25,105.17,106.15,236537,0
2014-07-14,106.35,106.93,105.7,105.73,472202,0
2014-07-15,105.37,106.1,104.79,104.85,261779,0
2014-07-16,105.17,105.6,104.59,105.06,177186,0
2014-07-17,104.87,105.78,104.52,104.98,416943,0
2014-07-18,105.37,105.78,104.54,105.05,179690,0
2014-07-21,104.63,105.37,104.07,105.19,284989,0
2014-07-22,105.27,105.78,104.82,105.65,135200,0
2014-07-23,105.87,106.53,105.6,105.92,175234,0
2014-07-24,105.94,106.41,105.8,105.8,102104,0
2014-07-25,105.3,106.05,102.61,102.73,290215,0
2014-07-28,101.89,103.47,101.77,103.28,253468,0
2014-07-29,103.65,104.11,102.55,102.73,296528,0
2014-07-30,102.61,102.61,99.471,100.39,806484,0
2014-07-31,100.83,101.06,99.65,100.77,641476,0
2014-08-01,100.73,100.95,99.49,100.31,487445,0
2014-08-04,100.29,100.61,99.067,99.371,338637,0
2014-08-05,99.097,100.11,99.097,99.57,432157,0
2014-08-06,99.067,99.65,98.938,99.097,256854,0
2014-08-07,99.117,99.79,98.451,99.7,725959,0
2014-08-08,99.67,101.3,99.291,100.98,387945,0
2014-08-11,101.06,101.89,101.06,101.32,185070,0
2014-08-12,101.09,101.52,100.8,101.09,117792,0
2014-08-13,101.47,102.12,100.85,102.02,169246,0
2014-08-14,102.07,102.63,101.97,102.29,102374,0
2014-08-15,102.65,103.1,101.3,102.04,119402,0
2014-08-18,102.21,102.38,102.02,102.18,225935,0
2014-08-19,102.42,102.42,102.02,102.16,175361,0
2014-08-20,102.14,102.85,101.84,102.77,127844,0
2014-08-21,103,103.68,102.61,103.53,79447,0
2014-08-22,103.42,103.53,102.93,103,74959,0
2014-08-25,103.5,104.32,102.98,103.4,207988,0
2014-08-26,103.53,104.05,102.88,102.88,182955,0
2014-08-27,102.82,103.68,102.65,103.55,207924,0
2014-08-28,103.5,104.01,103.13,103.47,104572,0
2014-08-29,103.47,104.1,103.13,103.8,122263,0
2014-09-02,104.87,105.89,104.02,104.74,259227,0
2014-09-03,104.87,105.3,104.62,104.82,143754,0
2014-09-04,104.95,105.83,104.66,104.92,144883,0
2014-09-05,104.95,104.95,104.19,104.54,149363,0
2014-09-08,104.77,105.3,104.32,104.68,176166,0
2014-09-09,104.5,104.95,104.01,104.52,155272,0
2014-09-10,104.45,104.92,104.27,104.72,158787,0
2014-09-11,104.32,105.65,104.02,105.47,277730,0
2014-09-12,105.47,105.6,104.62,105.35,444640,0
2014-09-15,105.27,105.52,105.05,105.22,211029,0
2014-09-16,105.03,105.3,104.56,104.72,169393,0
2014-09-17,104.77,105.6,104.72,105.37,245356,0
2014-09-18,105.52,106.15,105.5,105.97,218889,0
2014-09-19,106.25,106.48,104.95,105.35,466009,0
2014-09-22,105.24,105.27,103.63,103.73,322860,0
2014-09-23,103.37,103.83,102.33,102.53,307296,0
2014-09-24,102.58,103.96,102.02,103.6,198752,0
2014-09-25,102.95,103.31,101.69,102.14,232000,0
2014-09-26,102.45,103.41,101.86,102.83,178580,0
2014-09-29,102.21,103.31,101.64,103.14,249061,0
2014-09-30,103.03,103.38,102.36,103.14,311537,0
2014-10-01,102.75,103.33,101.05,101.27,424925,0
2014-10-02,101.27,102.04,100.87,101.24,367096,0
2014-10-03,101.72,103.06,101.47,102.88,190589,0
2014-10-06,102.98,103.54,102.45,102.8,176590,0
2014-10-07,102.33,102.33,101.19,101.27,144879,0
2014-10-08,101.54,102.31,100.75,102.16,190049,0
2014-10-09,102.02,102.26,100.43,100.65,334615,0
2014-10-10,100.54,101.19,100.04,100.04,309339,0
2014-10-13,100.12,100.57,99.127,99.421,392099,0
2014-10-14,99.79,100.4,99.451,99.68,317849,0
2014-10-15,99.017,99.55,98.169,98.918,431650,0
2014-10-16,97.676,99.147,97.438,98.421,309702,0
2014-10-17,98.728,100.47,98.541,100.38,256849,0
2014-10-20,100.43,101.09,99.68,100.92,296830,0
2014-10-21,102.31,102.78,101.84,102.33,288756,0
2014-10-22,102.33,102.93,101.59,101.62,189526,0
2014-10-23,102.51,102.56,100.82,100.89,219886,0
2014-10-24,100.79,101.79,100.75,101.09,414762,0
2014-10-27,101,102.48,100.79,102.36,190123,0
2014-10-28,102.58,103.61,102.26,103.61,277827,0
2014-10-29,102.31,103.33,99.58,100.04,726444,0
2014-10-30,99.55,100.33,99.201,99.79,327647,0
2014-10-31,100.6,101.16,100.09,100.97,510339,0
2014-11-03,100.68,101.05,99.85,100.3,536533,0
2014-11-04,100.17,100.47,99.74,100.22,468386,0
2014-11-05,100.92,101.96,99.85,101.64,329603,0
2014-11-06,102.98,103.87,102.51,103.79,423825,0
2014-11-07,103.66,104.7,103.49,104.58,393277,0
2014-11-10,104.46,105.65,104.09,105.27,329432,0
2014-11-11,105.4,105.73,103.9,104.29,309983,0
2014-11-12,103.97,104.31,102.8,102.8,345112,0
2014-11-13,102.74,104.15,102.51,103.41,256035,0
2014-11-14,103.79,104.13,103.11,103.61,193426,0
2014-11-17,103.31,103.99,102.83,103.99,196951,0
2014-11-18,103.97,105.83,103.59,105.19,508445,0
2014-11-19,105.02,105.95,104.72,105.78,244366,0
2014-11-20,105.5,106.61,105.16,106.25,190876,0
2014-11-21,107,107,105.97,106.56,230097,0
2014-11-24,106.86,107.91,106.61,107.63,214290,0
2014-11-25,107.63,108.27,106.69,106.72,163959,0
2014-11-26,106.94,106.98,105.95,106.88,71762,0
2014-11-28,106.86,107.53,105.68,106.41,118029,0
2014-12-01,105.9,106.74,105.57,105.68,211452,0
2014-12-02,105.78,106.74,105.78,106.72,210291,0
2014-12-03,106.69,108.3,105.87,108.3,206597,0
2014-12-04,108.3,108.98,107.94,108.95,153979,0
2014-12-05,109.18,109.66,108.51,109.48,169305,0
2014-12-08,109.43,110.53,108.82,110.24,160806,0
2014-12-09,108.44,109.73,107.63,109.61,220972,0
2014-12-10,109.31,109.43,107.45,108.22,283837,0
2014-12-11,108.54,109.36,108.01,108.37,247612,0
2014-12-12,108.25,108.27,106.86,106.91,256819,0
2014-12-15,108.3,109.5,107.19,108.37,438335,0
2014-12-16,107.94,109.5,107.45,108.14,502618,0
2014-12-17,108.49,111.29,106.56,111.19,661943,0
2014-12-18,112.02,112.75,110.76,111.34,463870,0
2014-12-19,111.92,112.09,111.31,112.09,487418,0
2014-12-22,111.97,112.22,111.87,112.17,240876,0
2014-12-23,112.65,113.52,111.64,112.89,229472,0
2014-12-24,113.37,113.75,112.8,112.8,78733,0
2014-12-26,112.8,113.01,112.01,112.75,239728,0
2014-12-29,112.63,113.66,109.74,113.12,190544,0
2014-12-30,113.28,113.89,112.47,113.6,171423,0
2014-12-31,113.6,113.96,112.34,112.37,162587,0
2015-01-02,112.84,113.4,110.33,111.74,220820,0
2015-01-05,111.09,111.33,110.33,110.92,363160,0
2015-01-06,110.64,111.51,109.31,110.36,366891,0
2015-01-07,112.37,112.63,110.56,111.97,368001,0
2015-01-08,112.84,113.78,112.4,113.23,362460,0
2015-01-09,113.46,113.46,112.04,112.21,324932,0
2015-01-12,112.24,112.6,111.22,111.22,285634,0
2015-01-13,111.69,113.35,110.46,111.35,442449,0
2015-01-14,110.18,110.64,109.48,110.36,251340,0
2015-01-15,110.46,111.2,109.34,110.08,253082,0
2015-01-16,110.13,110.54,109.5,110.13,281069,0
2015-01-20,110.33,110.67,108.16,108.39,387027,0
2015-01-21,108.26,109.31,107.83,108.14,276528,0
2015-01-22,108.79,109.13,107.57,109.03,541732,0
2015-01-23,109.15,109.41,108.29,108.41,198596,0
2015-01-26,108.16,109.41,107.57,109.31,226116,0
2015-01-27,108.29,108.92,107.9,108.14,236623,0
2015-01-28,108.82,108.82,107.36,107.42,257906,0
2015-01-29,107.7,109.74,107.35,109.56,555474,0
2015-01-30,108.82,109.39,108.21,108.59,276557,0
2015-02-02,109.05,110.23,108.32,110.23,233864,0
2015-02-03,109.9,112,109.48,111.84,238569,0
2015-02-04,111.69,112.97,110.99,112.55,361106,0
2015-02-05,112.72,113.38,112.29,112.82,243172,0
2015-02-06,113.12,113.33,112.4,112.57,225152,0
2015-02-09,112.11,113.18,111.87,112.4,325215,0
2015-02-10,112.84,113.43,112.19,112.82,326767,0
2015-02-11,113.04,120.25,113.04,120.07,728097,0
2015-02-12,122.09,122.58,119.54,121.33,553097,0
2015-02-13,121.04,121.62,117.79,119.94,694231,0
2015-02-17,120.02,120.56,118.61,119.59,414808,0
2015-02-18,119.32,119.99,118.58,119.12,526036,0
2015-02-19,118.62,119.77,118.3,119.72,552296,0
2015-02-20,119.29,120.04,118.48,119.75,372075,0
2015-02-23,119.44,119.77,118.9,119.75,204392,0
2015-02-24,120.07,120.3,119.44,119.69,337574,0
2015-02-25,119.46,119.82,118.94,119.41,182374,0
2015-02-26,119.29,119.77,118.62,119.24,351517,0
2015-02-27,118.87,119.96,118.62,119.67,450501,0
2015-03-02,119.87,120.81,119.12,120.66,531222,0
2015-03-03,120.38,121.09,119.41,120.54,667714,0
2015-03-04,120.15,120.17,118.77,119.12,198621,0
2015-03-05,119.07,120.28,118.65,119.8,125169,0
2015-03-06,119.77,120.38,118.17,118.4,177086,0
2015-03-09,118.3,119.34,117.69,119.21,153281,0
2015-03-10,118.48,118.61,116.83,118.14,203923,0
2015-03-11,118.2,120.04,118.17,119.69,285748,0
2015-03-12,120.64,121.01,120.25,120.76,324666,0
2015-03-13,120.89,121.23,119.82,121.06,318047,0
2015-03-16,121.58,123.32,121.06,123.17,393132,0
2015-03-17,122.65,123.19,121.89,123.14,253329,0
2015-03-18,122.99,124.4,122.45,123.78,226053,0
2015-03-19,123.61,124.16,122.6,123.37,247707,0
2015-03-20,123.73,124.03,122.76,123.32,408924,0
2015-03-23,123.12,123.69,122.86,122.91,169153,0
2015-03-24,122.76,122.91,121.86,121.97,189489,0
2015-03-25,121.99,122.41,120.76,120.86,246072,0
2015-03-26,120.43,120.69,119.62,120.51,209723,0
2015-03-27,120.22,121.19,119.92,121.16,196300,0
2015-03-30,121.78,123.24,121.46,122.75,148093,0
2015-03-31,122.26,122.34,121.19,121.6,317645,0
2015-04-01,121.41,122.21,120.64,122.08,274118,0
2015-04-02,121.85,122.56,121.49,122.37,178321,0
2015-04-06,121.72,123.96,121.7,123.61,164494,0
2015-04-07,123.98,124.26,123.29,123.53,179431,0
2015-04-08,123.5,124.1,123.06,123.91,250190,0
2015-04-09,123.88,124.43,123.42,124.08,152378,0
2015-04-10,124.29,124.92,123.96,124.51,130225,0
2015-04-13,124.26,125.12,124.18,124.84,124401,0
2015-04-14,124.89,125.61,124.33,125.55,149718,0
2015-04-15,125.68,126.11,125.04,125.07,149989,0
2015-04-16,124.86,125.5,124.21,124.38,163351,0
2015-04-17,123.8,124.05,122.77,123.39,124123,0
2015-04-20,123.68,123.86,123.14,123.68,133306,0
2015-04-21,123.88,124.6,123.26,123.55,109097,0
2015-04-22,123.53,123.53,122.29,123.11,125810,0
2015-04-23,123.37,124.58,123.37,123.73,248446,0
2015-04-24,123.68,124.71,122.9,124.66,271695,0
2015-04-27,125.04,125.17,123.39,123.83,276140,0
2015-04-28,123.66,124.78,123.42,124.48,316035,0
2015-04-29,124.38,124.58,121.9,123.93,431601,0
2015-04-30,123.86,124.16,122.1,122.75,316986,0
2015-05-01,123.03,123.68,121.93,122.87,311201,0
2015-05-04,123.06,123.19,120.64,120.91,497843,0
2015-05-05,120.43,121.46,119.36,120.27,391666,0
2015-05-06,119.26,120.09,116.28,119.79,303691,0
2015-05-07,119.58,121.09,118.64,120.94,302740,0
2015-05-08,121.8,122.03,120.59,120.89,185214,0
2015-05-11,120.91,121.43,119.92,120.01,257043,0
2015-05-12,119.45,119.84,118.95,119.31,257018,0
2015-05-13,119.66,119.76,118.93,118.98,254666,0
2015-05-14,119.36,120.27,119.11,120.22,224754,0
2015-05-15,120.51,120.61,119.23,119.63,217394,0
2015-05-18,119.66,122.05,119.4,122.05,225406,0
2015-05-19,122.18,124.05,120.86,122.49,290283,0
2015-05-20,122.69,122.98,121.9,122.8,201023,0
2015-05-21,122.56,122.77,121.8,122,226299,0
2015-05-22,121.98,122.47,121.75,122.37,108633,0
2015-05-26,121.63,122.21,120.71,121.14,154593,0
2015-05-27,121.54,121.75,120.69,121.23,265444,0
2015-05-28,121.14,121.51,120.48,121.01,161420,0
2015-05-29,121.26,121.58,119.4,119.79,296860,0
2015-06-01,120.2,120.56,119.2,120.17,181624,0
2015-06-02,119.74,120.51,119.18,120.14,163315,0
2015-06-03,120.38,120.79,119.87,120.27,167031,0
2015-06-04,119.71,120.12,119.03,119.11,121509,0
2015-06-05,119.18,119.79,118.7,119.45,84505,0
2015-06-08,119.56,119.94,118.83,119.43,140683,0
2015-06-09,119.31,119.48,118.86,119.14,150390,0
2015-06-10,119.69,120.56,119.16,120.04,184554,0
2015-06-11,120.14,121.8,120.14,121.43,151440,0
2015-06-12,120.99,121.49,120.01,120.22,190641,0
2015-06-15,119.38,120.2,118.95,119.84,156412,0
2015-06-16,119.69,120.59,119.23,120.2,190326,0
2015-06-17,120.56,121.19,119.89,120.48,170874,0
2015-06-18,120.83,121.54,120.07,121.23,93659,0
2015-06-19,120.99,121.31,119.99,120.09,185571,0
2015-06-22,120.61,120.83,119.23,120.2,109424,0
2015-06-23,120.4,120.71,119.71,120.2,260037,0
2015-06-24,120.2,120.3,119.06,119.08,109861,0
2015-06-25,119.26,120.56,118.04,118.06,121390,0
2015-06-26,116.48,118.55,116.48,118.47,137548,0
2015-06-29,117.33,117.33,115.05,115.36,277420,0
2015-06-30,123.7,124.07,118.81,119.17,2572935,0
2015-07-01,120.5,120.78,117.8,119.07,1915165,0
2015-07-02,119.24,120.63,118.42,119.09,595961,0
2015-07-06,118.21,119.92,117.77,119.83,565856,0
2015-07-07,119.64,119.91,118.39,119.39,616703,0
2015-07-08,118.49,119.41,118.01,118.47,274309,0
2015-07-09,119.39,119.41,118.84,118.94,315671,0
2015-07-10,119.41,119.54,118.94,119.39,246759,0
2015-07-13,119.41,120.19,119.37,119.57,463373,0
2015-07-14,120,120.11,118.99,119.41,623690,0
2015-07-15,119.7,119.92,118.99,119.29,433442,0
2015-07-16,120,120.03,118.84,119.39,618593,0
2015-07-17,119.29,119.62,118.81,119.41,234048,0
2015-07-20,119.41,119.72,118.79,118.96,272144,0
2015-07-21,119.01,119.15,117.98,118.23,363487,0
2015-07-22,118.09,118.79,117.83,118.13,311540,0
2015-07-23,118.23,118.6,117.7,118.13,316538,0
2015-07-24,118.13,118.55,117.16,117.33,249082,0
2015-07-27,116.86,117.46,116.3,116.95,274073,0
2015-07-28,117.35,117.85,116.68,117.35,297884,0
2015-07-29,117.26,119.21,117.05,119.09,493835,0
2015-07-30,118.79,119.41,118.23,118.47,391470,0
2015-07-31,118.67,118.74,117.85,118.13,294223,0
2015-08-03,118.09,119.24,117.62,119.12,438646,0
2015-08-04,119.29,119.91,118.47,119.24,399380,0
2015-08-05,119.44,120.52,119.34,119.78,389465,0
2015-08-06,120.03,120.34,117.35,117.7,381977,0
2015-08-07,117.38,118.06,116.59,117.57,176469,0
2015-08-10,118.13,118.99,117.38,117.96,190599,0
2015-08-11,116.78,117.46,116.02,116.65,367422,0
2015-08-12,115.92,116.88,114.54,116.46,278834,0
2015-08-13,116.27,117.11,116.27,116.48,241644,0
2015-08-14,116.3,117.7,116.3,117.51,200440,0
2015-08-17,117.29,118.06,116.68,118.06,226925,0
2015-08-18,117.85,118.47,117.16,117.93,242746,0
2015-08-19,117.38,117.85,115.89,116.71,234638,0
2015-08-20,115.97,116.46,115.21,115.59,344794,0
2015-08-21,114.47,115.08,113.33,113.4,605722,0
2015-08-24,108.76,112.43,107.09,109.88,493658,0
2015-08-25,111.53,112.2,108.81,108.86,577978,0
2015-08-26,110.65,111.01,109.02,109.56,933672,0
2015-08-27,110.6,111.9,109.07,111.9,629690,0
2015-08-28,111.35,111.97,110,110.18,377500,0
2015-08-31,109.71,110.24,108.91,109.5,413038,0
2015-09-01,107.98,108.68,107.54,107.93,637955,0
2015-09-02,108.97,109.02,107.51,108.32,476204,0
2015-09-03,108.6,109.12,108.12,108.35,396665,0
2015-09-04,107.59,108.09,107.26,107.36,490173,0
2015-09-08,108.89,110.37,108.68,110.26,343339,0
2015-09-09,110.98,111.46,110.16,110.37,455108,0
2015-09-10,110.18,110.91,109.48,109.67,336184,0
2015-09-11,109.36,109.43,107.67,108.12,1267134,0
2015-09-14,108.17,108.81,107.31,107.34,602103,0
2015-09-15,107.7,108.4,107.01,108.09,643544,0
2015-09-16,108.12,109.18,107.7,109.1,247666,0
2015-09-17,109.23,109.68,108.22,108.44,242578,0
2015-09-18,107.41,107.7,106.16,106.37,455975,0
2015-09-21,106.94,107.59,106.45,107.26,216180,0
2015-09-22,106.53,108.44,106.09,106.61,314136,0
2015-09-23,106.88,106.91,105.88,106.32,608477,0
2015-09-24,105.68,105.96,103.68,104.11,547147,0
2015-09-25,104.63,105.37,104.23,104.61,415241,0
2015-09-28,104.8,104.8,102.99,103.62,276963,0
2015-09-29,103.99,104.23,103.21,103.96,357744,0
2015-09-30,104.75,104.99,103.75,104.88,671743,0
2015-10-01,104.96,106.25,104.31,104.91,545894,0
2015-10-02,103.77,106.28,103.62,106.23,380204,0
2015-10-05,106.75,107.96,106.75,107.85,185475,0
2015-10-06,107.56,107.93,107,107.93,307084,0
2015-10-07,108.84,108.95,106.82,108.04,303528,0
2015-10-08,107.69,108.68,106.9,108.14,398054,0
2015-10-09,108.19,108.82,107.46,107.8,149323,0
2015-10-12,107.67,108.53,107.67,108.04,109187,0
2015-10-13,107.43,108.55,106.95,107.77,147878,0
2015-10-14,106.97,108.3,106.33,106.47,676468,0
2015-10-15,106.88,108.19,106.54,107.72,188266,0
2015-10-16,108.06,108.58,107.43,107.96,158151,0
2015-10-19,107.69,108.06,105.61,107.75,211178,0
2015-10-20,107.75,109.49,107.2,109.1,138289,0
2015-10-21,109.46,110.95,109.13,109.57,403013,0
2015-10-22,110.02,111.4,109.7,110.41,278337,0
2015-10-23,110.98,112.65,110.12,112.57,316185,0
2015-10-26,112.39,113.21,111.01,112.8,195882,0
2015-10-27,112.28,113.13,110.7,112.92,410238,0
2015-10-28,112.63,114.69,111.51,114.69,690061,0
2015-10-29,115.32,115.41,114.2,114.74,361298,0
2015-10-30,114.79,114.79,113.24,114.22,424810,0
2015-11-02,114.51,116.08,114.07,116.03,340290,0
2015-11-03,116.42,116.42,114.77,115.03,327082,0
2015-11-04,115.19,115.54,114.64,115.16,241924,0
2015-11-05,115.24,115.93,114.66,115.93,195687,0
2015-11-06,114.22,114.77,112.44,113,979882,0
2015-11-09,112.67,113.05,111.61,112.77,375145,0
2015-11-10,112.8,113.26,111.17,112.84,191586,0
2015-11-11,112.97,113.8,112.2,113.42,336964,0
2015-11-12,113.18,113.42,111.95,112.2,495898,0
2015-11-13,112.18,112.87,111.46,112.1,477774,0
2015-11-16,111.87,113.87,111.03,113.87,294982,0
2015-11-17,114.11,114.89,112.39,114.21,496962,0
2015-11-18,114.27,115.15,112.42,115.15,833635,0
2015-11-19,114.97,116.83,113.98,116.7,528182,0
2015-11-20,117.11,118,116.48,117.84,243906,0
2015-11-23,119.02,120.31,118.31,119.58,536911,0
2015-11-24,119.19,119.87,118.1,119.4,216146,0
2015-11-25,119.55,119.66,118.76,118.9,230990,0
2015-11-27,119.02,119.19,118.33,118.94,89744,0
2015-11-30,119.12,119.33,118.28,118.52,474352,0
2015-12-01,118.9,119.5,117.68,118.47,572447,0
2015-12-02,118.44,119.4,117.92,118.94,401520,0
2015-12-03,119.1,119.19,116.85,117.27,365429,0
2015-12-04,117.55,120.44,117.55,120.44,321160,0
2015-12-07,120.39,120.74,117.79,119.77,428396,0
2015-12-08,119.12,119.58,116.76,116.8,468974,0
2015-12-09,116.65,117.03,114.38,115.7,554673,0
2015-12-10,115.82,116.68,114.16,115.96,741062,0
2015-12-11,114.76,122.35,113.4,120.34,1825778,0
2015-12-14,120.5,120.76,117.08,117.55,708399,0
2015-12-15,118.28,119.33,117.92,118.82,761074,0
2015-12-16,119.61,120.05,117.24,119.69,798383,0
2015-12-17,119.77,120.23,117.68,118.94,754209,0
2015-12-18,118.61,119.38,116.95,119.07,1151537,0
2015-12-21,119.45,119.82,118.15,119.42,348579,0
2015-12-22,119.87,120.05,118,119.42,206531,0
2015-12-23,119.12,120.86,119.07,120.58,275513,0
2015-12-24,120.21,121.34,118.52,120.99,436227,0
2015-12-28,120.68,121.46,119.77,121.32,630617,0
2015-12-29,124.53,127.33,124.12,126.82,2057966,0
2015-12-30,126.54,127.48,125.66,126.2,1469203,0
2015-12-31,125.71,127.06,125.21,125.23,1241800,0
2016-01-04,123.82,124.04,119.71,121.64,22729862,0
2016-01-05,120.14,122.89,119.05,122.49,2222689,0
2016-01-06,121.89,122.19,116.75,116.78,2309797,0
2016-01-07,113.28,116.56,111.89,111.91,2292298,0
2016-01-08,112.4,114.32,110.47,113.51,1852865,0
2016-01-11,113.9,114.22,111.05,111.93,1447085,0
2016-01-12,112.43,112.96,111.46,112.47,991129,0
2016-01-13,113.36,113.95,109.59,109.84,856428,0
2016-01-14,110.48,111.98,107.12,111.34,690835,0
2016-01-15,110.3,111.84,108.95,109.55,1019732,0
2016-01-19,110.63,112.78,106.95,107.42,1565178,0
2016-01-20,106.16,108.63,105.43,106.4,1652881,0
2016-01-21,106.82,107.62,105.43,107.08,871151,0
2016-01-22,108.91,109.93,107.24,108.98,637979,0
2016-01-25,108.36,111.59,107.08,107.18,613948,0
2016-01-26,107.46,108.43,104.45,108.04,515204,0
2016-01-27,107.81,109.57,106.12,107.82,761204,0
2016-01-28,107.94,109.95,106.98,109.58,611268,0
2016-01-29,110.32,111.55,108.7,111.43,470366,0
2016-02-01,110.96,111.81,109.88,111.46,511570,0
2016-02-02,110.22,110.83,106.84,107.6,610966,0
2016-02-03,110.35,111.6,106.74,111.01,792706,0
2016-02-04,111.04,113.22,111.04,112.63,874360,0
2016-02-05,112.04,113.39,106.8,110.98,929296,0
2016-02-08,110.27,110.27,107.5,108.2,1100922,0
2016-02-09,108.21,109.13,106.74,107.69,1622702,0
2016-02-10,103.9,109.14,103.53,104.65,1795963,0
2016-02-11,102.81,106.35,101.34,104.23,1064908,0
2016-02-12,105.67,106.53,104.22,104.96,811978,0
2016-02-16,106.21,108.34,104.16,107.81,1049785,0
2016-02-17,107.87,109.14,105.08,108.28,841638,0
2016-02-18,108.16,109.23,106.03,108.63,389191,0
2016-02-19,108.4,109.41,104.43,107.37,1200828,0
2016-02-22,108.4,110.2,108.05,110.01,615246,0
2016-02-23,109.39,109.79,108.39,108.92,341605,0
2016-02-24,107.81,109.51,106.91,108.59,400016,0
2016-02-25,108.63,109.96,107.79,109.87,469644,0
2016-02-26,110.31,111.14,108.05,109.74,396205,0
2016-02-29,110.01,112.28,108.68,110.29,793128,0
2016-03-01,111.23,112.49,109.65,112.43,631083,0
2016-03-02,112.27,113.98,112.12,113.67,1076556,0
2016-03-03,113.39,114.53,112.34,113.89,813976,0
2016-03-04,113.5,114.36,112.49,114.08,637781,0
2016-03-07,112.95,114.36,112.89,113.84,841511,0
2016-03-08,113.4,114.26,112.37,113.6,765240,0
2016-03-09,113.94,114.2,112.42,113.39,729683,0
2016-03-10,113.8,114.85,111.1,113.71,428223,0
2016-03-11,114.78,117.54,113.52,117.4,490307,0
2016-03-14,117.21,117.82,115.44,117.41,508648,0
2016-03-15,116.65,117.54,114.94,117.48,530039,0
2016-03-16,117.14,117.82,115.84,117.6,577438,0
2016-03-17,117.79,121.11,116.27,120.74,831462,0
2016-03-18,120.95,121.24,116.89,118.05,1651617,0
2016-03-21,117.64,118.61,115.97,118.22,1028729,0
2016-03-22,117.81,119.63,117.5,118.24,730876,0
2016-03-23,118.24,118.24,115.93,116.2,456337,0
2016-03-24,115.73,116.26,114.5,116.23,548714,0
2016-03-28,116.33,117.66,114.85,115.56,746106,0
2016-03-29,115.32,116.23,114.37,115.31,521323,0
2016-03-30,115.72,116.95,115.44,116.05,347119,0
2016-03-31,116.08,116.63,115.19,115.97,494625,0
2016-04-01,115.4,117.61,114.38,117.21,691825,0
2016-04-04,116.94,117.62,114.71,114.98,428158,0
2016-04-05,113.76,113.79,110.68,111.49,1063185,0
2016-04-06,111.51,112.98,111.15,112.84,1354280,0
2016-04-07,112.13,112.66,110.77,110.96,605607,0
2016-04-08,112.27,112.39,110.02,110.84,620110,0
2016-04-11,111.53,113.32,111.53,112.03,490644,0
2016-04-12,112.38,113.36,112.14,113.16,695414,0
2016-04-13,113.18,115.34,112.49,115.32,507709,0
2016-04-14,115.48,116.96,114.51,115.05,292857,0
2016-04-15,114.83,116.1,113.3,115.76,850627,0
2016-04-18,115.64,118.53,114.84,118.52,614385,0
2016-04-19,118.61,119.64,118.43,118.91,825517,0
2016-04-20,118.36,119.68,118.28,119.53,554151,0
2016-04-21,119.83,121.31,119.16,120.22,926418,0
2016-04-22,120.69,121.9,119.8,120.99,613706,0
2016-04-25,120.41,121.18,119.39,120.51,370794,0
2016-04-26,121.16,121.63,120.37,121.58,445644,0
2016-04-27,121.76,122.15,120.34,121.85,394010,0
2016-04-28,120.75,121.79,119.9,121.33,835882,0
2016-04-29,121,122.33,119.28,122.06,785534,0
2016-05-02,122.59,123.86,121.96,123.07,633441,0
2016-05-03,121.73,123.56,120.85,123.42,1185686,0
2016-05-04,122.55,123.9,122.13,123.69,1490093,0
2016-05-05,123.78,124.89,123.35,124.76,1767977,0
2016-05-06,124.47,124.47,118.5,118.8,3074277,0
2016-05-09,119.5,120.84,118.46,120.65,803645,0
2016-05-10,121.09,123.14,120.02,122.66,1907322,0
2016-05-11,122.85,123.09,121.25,121.39,493612,0
2016-05-12,121.61,121.74,119.24,121.09,369681,0
2016-05-13,121.11,123.42,119.96,120.18,621509,0
2016-05-16,120.33,121.78,120.08,121.15,304298,0
2016-05-17,120.61,121.35,118.4,120.62,484001,0
2016-05-18,120.43,122.55,119.74,122.43,516663,0
2016-05-19,121.69,122.62,119.91,122.28,501780,0
2016-05-20,122.31,122.92,121.09,122.71,588312,0
2016-05-23,122.63,123.38,121.92,123.1,567480,0
2016-05-24,123.28,124.2,122.33,123.71,655401,0
2016-05-25,124.2,125.16,123.09,123.59,392451,0
2016-05-26,123.51,124.1,122.57,123.73,569680,0
2016-05-27,123.64,125.09,123.27,125.01,600293,0
2016-05-31,125.59,125.78,124.31,125.13,538169,0
2016-06-01,124.77,125.23,123.87,125.17,370633,0
2016-06-02,125.09,125.91,124.09,125.8,302718,0
2016-06-03,124.91,124.95,123.15,124.58,422604,0
2016-06-06,124.8,125.84,121.83,124.78,480140,0
2016-06-07,125.15,126.76,124.79,126.31,357892,0
2016-06-08,126.07,126.47,125.13,126.11,653452,0
2016-06-09,125.82,126.73,125.23,126.64,334303,0
2016-06-10,125.95,126.02,123.45,124.13,473235,0
2016-06-13,124.22,124.75,122.47,122.62,210423,0
2016-06-14,121.88,122.85,121.14,122.12,271741,0
2016-06-15,123.1,123.1,120.9,121.33,300363,0
2016-06-16,120.55,122.03,119.96,122,343565,0
2016-06-17,121.84,122.9,120.64,122.46,321558,0
2016-06-20,123.64,125.35,123.24,123.42,492274,0
2016-06-21,123.67,124.53,122.51,124.44,432094,0
2016-06-22,124.21,125.01,123.48,123.63,432363,0
2016-06-23,125.04,125.04,123.72,124.75,422285,0
2016-06-24,118.26,118.51,113.3,114.37,1343629,0
2016-06-27,112.05,113.45,110.42,110.83,735597,0
2016-06-28,111.71,115.45,111.54,115.39,659491,0
2016-06-29,116.14,118.76,115.86,118.75,859758,0
2016-06-30,119.11,122.12,117.85,122,1011731,0
2016-07-01,122.17,123.19,120.41,121.7,677453,0
2016-07-05,117.97,121.25,117.97,121.19,634754,0
2016-07-06,121.04,122.67,120.39,122.56,657949,0
2016-07-07,121.97,123.16,121.68,122.13,508541,0
2016-07-08,123.71,123.71,122.29,122.74,601706,0
2016-07-11,122.78,123.77,121.74,123.2,397369,0
2016-07-12,123.56,124.96,123.05,124.84,713615,0
2016-07-13,125.24,125.37,123.81,124.08,549039,0
2016-07-14,125.25,125.31,123.65,123.72,462179,0
2016-07-15,124.06,124.06,121.77,122.27,384769,0
2016-07-18,122.52,122.52,121.33,121.68,389224,0
2016-07-19,120.92,122.22,120.59,121.86,633027,0
2016-07-20,122.2,122.26,119.43,121.7,437887,0
2016-07-21,121.39,122.19,120.78,121.05,305493,0
2016-07-22,120.94,121.76,120.33,121.64,322750,0
2016-07-25,121.28,121.93,120.8,121.7,311002,0
2016-07-26,121.98,122.85,121.3,121.47,252596,0
2016-07-27,121.54,122.31,120.88,121.96,332713,0
2016-07-28,121.71,121.99,121.11,121.45,205513,0
2016-07-29,121.14,121.75,120.57,121.33,356625,0
2016-08-01,121.58,123.01,121.39,121.52,430434,0
2016-08-02,121.32,121.85,120.71,120.88,685830,0
2016-08-03,121.22,122.17,121.13,121.56,369366,0
2016-08-04,121.27,123.67,121.27,121.79,661032,0
2016-08-05,119.47,120.81,116.06,117.7,1715783,0
2016-08-08,117.35,119.17,115.89,118.36,809664,0
2016-08-09,118.07,119.33,116.7,118.98,425736,0
2016-08-10,119.39,120.16,118.78,119.56,627214,0
2016-08-11,119.6,120.71,119.59,120.48,479125,0
2016-08-12,120.24,120.56,118.82,119.22,284086,0
2016-08-15,119.74,119.96,119.12,119.28,360364,0
2016-08-16,119.12,119.72,118.27,119.23,418140,0
2016-08-17,119.64,119.95,119.19,119.67,326913,0
2016-08-18,119.48,120.46,119.2,120.29,378319,0
2016-08-19,119.84,120.78,118.2,120.45,1311551,0
2016-08-22,120.28,121.83,119.91,120.68,498933,0
2016-08-23,120.96,121.7,120.33,120.83,337742,0
2016-08-24,120.82,121.94,119.69,119.94,338206,0
2016-08-25,119.55,120.49,119.53,119.94,454544,0
2016-08-26,120.31,122.14,119.85,120.74,364014,0
2016-08-29,120.87,122.45,120.64,121.62,391741,0
2016-08-30,121.87,122.17,119.62,121.64,339110,0
2016-08-31,121.69,122.06,119.85,121.71,360255,0
2016-09-01,121.7,122.92,121.3,122.54,387827,0
2016-09-02,123.18,124.27,122.53,124.19,404954,0
2016-09-06,124.47,125.29,123.72,125.26,542574,0
2016-09-07,125.29,126.59,124.9,126.18,533066,0
2016-09-08,125.49,125.91,123.06,123.1,528052,0
2016-09-09,122.08,122.52,119.78,119.78,524663,0
2016-09-12,119.45,123.14,119.21,122.93,503839,0
2016-09-13,121.7,121.75,120.59,120.81,390553,0
2016-09-14,120.63,121.3,119.36,120.08,564665,0
2016-09-15,119.96,123.18,118.95,122.8,526287,0
2016-09-16,121.92,122.18,120.4,121.65,1307127,0
2016-09-19,122.29,122.68,121.82,122.37,245875,0
2016-09-20,123.6,124.03,123.1,123.36,250241,0
2016-09-21,123.54,126.13,122.79,126.03,732209,0
2016-09-22,126.61,127.36,125.56,126.78,624630,0
2016-09-23,126.32,126.58,125.69,125.72,685433,0
2016-09-26,125.44,125.66,124.93,125.64,293732,0
2016-09-27,126.05,127.28,125.84,126.51,418602,0
2016-09-28,126.73,127.46,125.06,126.1,429438,0
2016-09-29,126.2,128.79,125.9,127.86,1361092,0
2016-09-30,127.25,131.42,127.25,130.8,1032869,0
2016-10-03,130.48,130.77,128.1,130.15,991042,0
2016-10-04,130.04,130.13,128.56,129.61,949509,0
2016-10-05,129.42,130.67,128.95,130,482093,0
2016-10-06,129.86,130.67,129.17,130.13,688992,0
2016-10-07,130.35,130.66,129.05,129.11,754253,0
2016-10-10,129.98,130.6,129.04,129.07,346764,0
2016-10-11,128.59,129.46,126.26,126.81,441111,0
2016-10-12,127.11,129,126.81,127.96,564418,0
2016-10-13,127.02,127.03,125.46,126.03,384926,0
2016-10-14,126.78,127.28,126.09,126.46,472467,0
2016-10-17,126.74,126.74,124.44,125.2,482623,0
2016-10-18,126.64,127.37,125.68,126.12,406348,0
2016-10-19,126.55,127.5,125.99,126.84,375222,0
2016-10-20,125.49,126.72,124.36,125.59,490768,0
2016-10-21,124.46,125.36,124.17,124.9,411692,0
2016-10-24,125.44,126.33,125.23,125.4,310808,0
2016-10-25,125.2,125.2,123.8,124.56,390170,0
2016-10-26,124.26,125.03,123.51,124.24,477299,0
2016-10-27,124.76,125.27,123.6,123.76,408329,0
2016-10-28,124.02,124.83,122.67,123.78,443860,0
2016-10-31,124.38,124.93,123.17,124.03,466168,0
2016-11-01,124.63,124.97,122.02,122.48,482948,0
2016-11-02,122.64,122.79,120.88,121.15,703620,0
2016-11-03,121.29,123.19,120,121.83,747782,0
2016-11-04,118.46,118.46,111.08,115.05,3584482,0
2016-11-07,117.35,117.35,114.41,115.94,1347891,0
2016-11-08,115.39,117.74,114.61,117.02,975277,0
2016-11-09,115.28,117.46,114.35,116.24,1290408,0
2016-11-10,116.91,121.16,115.95,120.46,1530235,0
2016-11-11,119.74,120.15,119.04,119.67,756965,0
2016-11-14,119.16,120.79,118.26,120.68,1105755,0
2016-11-15,121.88,122.07,120.48,121.5,649368,0
2016-11-16,121.34,121.34,120.44,120.85,824908,0
2016-11-17,120.97,122.79,120.38,122.75,524205,0
2016-11-18,122.94,124.08,122.45,122.97,788181,0
2016-11-21,123.25,123.6,121.69,121.99,431974,0
2016-11-22,122.52,123.54,121.1,122.97,1013256,0
2016-11-23,122.97,123.69,121.83,122.71,380250,0
2016-11-25,122.7,123.56,122.1,123.45,260449,0
2016-11-28,122.97,123.34,121.38,122.52,433715,0
2016-11-29,122.91,122.99,121.97,122.53,353514,0
2016-11-30,123.64,124.13,122.27,122.52,642958,0
2016-12-01,123.25,123.52,119.09,119.62,907059,0
2016-12-02,119.62,119.75,117.93,118.16,794621,0
2016-12-05,118.89,120.25,118.4,119.67,590916,0
2016-12-06,119.67,123.07,119.52,122.91,1073770,0
2016-12-07,123.05,123.66,122.2,122.9,923184,0
2016-12-08,123.34,124.04,120.14,121.17,994370,0
2016-12-09,120.98,121.47,120.62,120.97,949321,0
2016-12-12,120.82,121.15,119.17,119.4,806036,0
2016-12-13,124.56,125.04,121.79,122.61,1133287,0
2016-12-14,122.15,123.04,120.21,120.45,821272,0
2016-12-15,120.98,121.4,119.95,120.56,830938,0
2016-12-16,120.63,121.54,119.89,120.52,894592,0
2016-12-19,120.51,122.12,119.98,121.79,943232,0
2016-12-20,122.48,122.64,121.59,121.99,655560,0
2016-12-21,122.05,122.3,121.05,121.16,578740,0
2016-12-22,120.71,121.85,119.92,121.03,558036,0
2016-12-23,121.26,122.8,120.89,122.64,359125,0
2016-12-27,122.72,123.05,122.16,122.43,385112,0
2016-12-28,122.93,122.93,120.56,121.03,425742,0
2016-12-29,121.1,121.71,120.26,120.82,212747,0
2016-12-30,121.24,122.19,120.05,120.93,471591,0
2017-01-03,121.86,123.4,120.77,121.87,770108,0
2017-01-04,122.17,123.74,121.58,123.39,475619,0
2017-01-05,122.79,124.64,122.66,124.56,570819,0
2017-01-06,125.59,126.44,124.77,125.38,816717,0
2017-01-09,124.96,126.04,124.53,124.61,443170,0
2017-01-10,124.63,125.63,124.18,124.82,611209,0
2017-01-11,124.56,125.18,123.8,124.36,608467,0
2017-01-12,123.69,125.87,123.21,124.34,511519,0
2017-01-13,124.46,125,123.25,123.36,608222,0
2017-01-17,123.06,124.54,122.14,123.95,735569,0
2017-01-18,124.46,125.21,123.93,124.77,753940,0
2017-01-19,124.99,125,123.74,124.11,469655,0
2017-01-20,124.35,124.74,123.27,124.67,546235,0
2017-01-23,124.28,124.8,123.59,124.23,539642,0
2017-01-24,124.16,125.05,123.82,124.77,543317,0
2017-01-25,125.29,126.31,125.14,126.17,771013,0
2017-01-26,126.08,126.53,125.72,126.18,444798,0
2017-01-27,125.7,125.7,123.15,125.04,665391,0
2017-01-30,124.58,124.61,122.62,124.19,525665,0
2017-01-31,124.44,124.59,123.23,123.75,629382,0
2017-02-01,124.4,124.4,122.76,122.93,668929,0
2017-02-02,122.63,124.24,122.47,123.86,539224,0
2017-02-03,124.53,125.24,123.53,123.87,1452614,0
2017-02-06,122.91,123.42,122.23,122.3,642977,0
2017-02-07,122.9,123.32,121.84,122.07,762310,0
2017-02-08,121.6,122.04,121.19,121.63,958317,0
2017-02-09,123.62,124.6,119.53,121.19,2469573,0
2017-02-10,121.09,123.17,119.86,122.7,884148,0
2017-02-13,122.96,123.97,122.73,123.76,710703,0
2017-02-14,123.89,124.32,122.82,123.78,611870,0
2017-02-15,123.59,124.42,122.92,124.05,475062,0
2017-02-16,124.06,125.15,124.06,125,524063,0
2017-02-17,124.59,126.94,124.35,126.93,721714,0
2017-02-21,126.59,127.7,125.68,126.34,613141,0
2017-02-22,125.45,126.68,125.19,125.6,519974,0
2017-02-23,125.85,126.23,124.87,125.76,584927,0
2017-02-24,125.36,126.75,124.01,126.68,573660,0
2017-02-27,126.72,127.33,125.85,126.82,422325,0
2017-02-28,126.87,127.41,126.39,127.01,693351,0
2017-03-01,127.77,130.15,127.39,129.59,807838,0
2017-03-02,129.34,129.43,127.57,128.09,794597,0
2017-03-03,127.9,128.77,127.61,128.53,473527,0
2017-03-06,127.29,128.1,126.92,126.93,630212,0
2017-03-07,126.64,127.15,125.23,126.23,474718,0
2017-03-08,126.44,126.66,125.15,125.29,587715,0
2017-03-09,125.59,125.97,124.86,125.46,620631,0
2017-03-10,125.93,126.61,125.05,126.57,634104,0
2017-03-13,126.78,127.64,126.45,127.5,498534,0
2017-03-14,126.97,127.78,126.76,127.59,648586,0
2017-03-15,128.08,128.91,127.46,128.54,790087,0
2017-03-16,128.49,129.46,127.79,127.87,816327,0
2017-03-17,128.09,128.96,126.39,128.53,821143,0
2017-03-20,128.07,129.16,127.86,128.76,663176,0
2017-03-21,128.96,129.38,127.58,127.76,934430,0
2017-03-22,127.94,128.64,127.13,127.92,644993,0
2017-03-23,127.89,128.91,127.31,127.75,636298,0
2017-03-24,127.82,129.11,127.62,128.45,721834,0
2017-03-27,127.11,128.79,126.76,128.59,442773,0
2017-03-28,128.08,130.67,128.08,130.47,631174,0
2017-03-29,129.76,130.32,129.76,130.03,564996,0
2017-03-30,129.53,130.82,129.37,130.25,535491,0
2017-03-31,129.95,130.32,129.55,129.97,611239,0
2017-04-03,130.01,130.57,127.98,129.01,1046991,0
2017-04-04,128.89,129.49,128.41,129.4,699253,0
2017-04-05,129.54,130.45,128.95,129.03,389517,0
2017-04-06,128.89,129.4,126.59,128.76,935232,0
2017-04-07,128.5,128.72,127.5,127.55,729763,0
2017-04-10,127.37,127.97,126.66,126.86,1029052,0
2017-04-11,126.24,126.65,124.82,126.24,725599,0
2017-04-12,126,126.16,124.77,125.39,656354,0
2017-04-13,125.11,126.47,124.77,125.65,957999,0
2017-04-17,125.97,127.81,124.89,127.72,553620,0
2017-04-18,126.95,127.84,126.11,127.21,521974,0
2017-04-19,127.85,128.09,127.25,127.35,536200,0
2017-04-20,127.8,129.41,127.17,128.95,466748,0
2017-04-21,128.9,129.24,126.86,127.15,789646,0
2017-04-24,129.28,129.58,128,129.16,865721,0
2017-04-25,129.57,131.18,129.57,130.86,509587,0
2017-04-26,130.63,132.23,130.58,131.6,825272,0
2017-04-27,131.7,132.49,131.03,132.11,614874,0
2017-04-28,132.37,132.52,131.53,131.68,1024755,0
2017-05-01,132.45,132.71,131.58,132.29,775392,0
2017-05-02,132.14,132.78,131.92,132.77,890103,0
2017-05-03,132.32,133.97,132.17,133.07,1651512,0
2017-05-04,135.04,141.85,135.04,141.34,2883302,0
2017-05-05,141.35,143.19,141.35,143.18,1708861,0
2017-05-08,143.43,145.26,142.83,143.27,2030191,0
2017-05-09,143.53,144.24,140.94,141.11,1414791,0
2017-05-10,141.15,141.66,139.94,140.96,1281151,0
2017-05-11,140.58,141.68,140.03,141.46,1444751,0
2017-05-12,141,142,140.59,141.32,944357,0
2017-05-15,141.32,141.96,141,141.47,1027308,0
2017-05-16,141.8,142.53,139.17,141.65,795722,0
2017-05-17,140.49,141.04,139.5,139.64,1349665,0
2017-05-18,138.94,139.75,138.38,138.87,1504278,0
2017-05-19,139.26,140.19,138.83,139.08,1375694,0
2017-05-22,139.33,140.19,138.72,139.69,800410,0
2017-05-23,139.56,140.81,139.38,140.22,678491,0
2017-05-24,140.08,141.85,139.55,141.76,694618,0
2017-05-25,142.03,144.28,141.38,143.78,955683,0
2017-05-26,144.02,144.1,142.24,143.98,963850,0
2017-05-30,143.13,144.31,140.67,144.02,803422,0
2017-05-31,144.03,146.08,143.02,145.59,1247203,0
2017-06-01,145.57,146.9,145.2,145.59,1052942,0
2017-06-02,145.06,146.46,144.76,146.14,801333,0
2017-06-05,146.4,146.96,145.9,146.01,596622,0
2017-06-06,145.43,145.43,144.14,144.37,528647,0
2017-06-07,144.5,144.64,143.42,144.35,617424,0
2017-06-08,144.07,145.32,143.72,144.48,724452,0
2017-06-09,144.52,145.41,143.73,144.64,1049629,0
2017-06-12,145.02,145.64,143.42,145.21,833509,0
2017-06-13,144.75,146.67,144.57,146.14,665892,0
2017-06-14,146.17,147.32,145.62,146.94,518972,0
2017-06-15,146.29,147.65,144.79,147.38,455084,0
2017-06-16,148.07,148.93,146.5,148.59,1188337,0
2017-06-19,148.94,149.41,147.85,148.51,523048,0
2017-06-20,148.92,149.28,146.58,148.51,627716,0
2017-06-21,148.29,148.83,147.24,147.56,823719,0
2017-06-22,146.92,147.34,143.77,144.03,1171902,0
2017-06-23,144.68,144.7,142.88,144.34,7708493,0
2017-06-26,144.34,145.46,143.48,144.06,835698,0
2017-06-27,144.05,144.98,143.6,143.89,772719,0
2017-06-28,144.66,146.72,143.94,146.34,867247,0
2017-06-29,146.2,147.3,145.06,146.21,898918,0
2017-06-30,146.17,146.53,144.74,144.97,656165,0
2017-07-03,145.98,146.99,145.14,145.89,372902,0
2017-07-05,145.85,146.15,144.96,145,698320,0
2017-07-06,145.09,147.26,144.25,144.54,689887,0
2017-07-07,144.83,146.26,144.24,145.82,499207,0
2017-07-10,145.09,146.38,143.7,145.71,764235,0
2017-07-11,145.87,146.02,143.63,144.01,495440,0
2017-07-12,144.01,145.07,142.61,144.88,687749,0
2017-07-13,145.16,145.55,143.66,145.21,453390,0
2017-07-14,144.84,146.6,144.13,145.98,477470,0
2017-07-17,145.84,147.48,145.44,147.42,660729,0
2017-07-18,146.37,147.19,144.51,146.62,504172,0
2017-07-19,146.56,147.28,145.72,146.23,353322,0
2017-07-20,146.51,147.05,145.98,146.84,372488,0
2017-07-21,145.77,147.43,145.76,147.12,438883,0
2017-07-24,147.21,148.8,146.88,148.57,509081,0
2017-07-25,149.49,149.92,148.79,149.36,377461,0
2017-07-26,149.36,149.63,147.58,148,457231,0
2017-07-27,148.51,148.58,146.05,146.53,598990,0
2017-07-28,146.47,150.2,146.25,149.61,554807,0
2017-07-31,149.76,150.51,148.12,148.37,893557,0
2017-08-01,149.03,149.38,146.5,149.11,667065,0
2017-08-02,148.85,149.42,147.52,148.36,894467,0
2017-08-03,147.57,149.3,144.22,146.74,1161358,0
2017-08-04,146.87,149.34,146.48,149.13,559803,0
2017-08-07,148.73,149.83,148.37,149.07,651986,0
2017-08-08,148.93,149.3,148.56,149.15,862400,0
2017-08-09,148.87,149.39,148.55,148.73,1531249,0
2017-08-10,147.93,149.03,147.38,147.47,1026164,0
2017-08-11,148.29,149.18,147.9,148.63,586185,0
2017-08-14,149.06,151.08,147.57,150.8,532591,0
2017-08-15,151,151.48,150.19,150.36,664624,0
2017-08-16,150.49,150.74,149.34,149.5,805685,0
2017-08-17,149.32,149.66,147.54,147.55,658846,0
2017-08-18,147.23,149.36,146.98,147.92,573687,0
2017-08-21,148.12,149.32,147.76,148.42,433000,0
2017-08-22,148.49,149.7,148.21,148.98,1485264,0
2017-08-23,148.39,149.03,147.82,147.89,683519,0
2017-08-24,148.51,148.54,147.56,147.83,379418,0
2017-08-25,148.17,148.77,147.88,148.37,950232,0
2017-08-28,148.49,148.49,147.43,147.5,708133,0
2017-08-29,146.6,147.54,146,147.37,807184,0
2017-08-30,147.4,148.15,147.02,147.27,383723,0
2017-08-31,147.86,148.38,147.49,147.97,760591,0
2017-09-01,148.56,148.63,147.55,147.6,668541,0
2017-09-05,147.16,147.62,146.07,146.97,1174473,0
2017-09-06,147.25,147.79,146.66,147.12,868829,0
2017-09-07,147.13,148.75,146.9,147.36,1322849,0
2017-09-08,147.29,151.92,146.87,151.32,1385148,0
2017-09-11,151.48,152.73,150.61,151.01,1062292,0
2017-09-12,151.53,152.54,151,152.09,868715,0
2017-09-13,151.91,152.48,151.15,152.36,578101,0
2017-09-14,152,152.38,150.65,151.9,1342669,0
2017-09-15,151.68,153.28,151.12,152.62,1890832,0
2017-09-18,152.68,153.16,151.07,151.58,1161986,0
2017-09-19,151.97,152.33,151.19,151.32,786970,0
2017-09-20,151.76,152.22,151.06,151.89,815196,0
2017-09-21,151.78,152.08,150.8,150.86,309049,0
2017-09-22,150.82,152.36,150.77,152.19,992907,0
2017-09-25,151.88,153.45,151.5,153,649695,0
2017-09-26,153.47,155.61,152.98,154.33,1913264,0
2017-09-27,154.58,155.53,154.28,155.3,1109601,0
2017-09-28,154.96,155.69,154.23,155.53,555022,0
2017-09-29,155.54,155.81,153.79,154.23,566028,0
2017-10-02,154.41,155.62,153.28,155.49,669590,0
2017-10-03,155.07,155.72,154.79,154.89,624685,0
2017-10-04,155.06,155.06,153.69,154.7,522488,0
2017-10-05,154.96,155.57,154.08,155.25,413503,0
2017-10-06,155.78,156.33,154.89,155.02,554205,0
2017-10-09,155.12,155.45,154.4,154.68,399681,0
2017-10-10,154.97,156.02,154.44,155.95,541974,0
2017-10-11,155.86,156.12,155.21,155.96,636465,0
2017-10-12,155.96,156.98,155.7,156.43,656275,0
2017-10-13,156.62,157.84,156.21,157.59,972404,0
2017-10-16,158.12,159.16,156.42,158.95,625789,0
2017-10-17,159.21,159.6,158.14,158.94,734555,0
2017-10-18,159.1,160.16,158.59,159.8,543483,0
2017-10-19,159.1,161.27,158.85,161.17,466983,0
2017-10-20,161.93,163.06,161.49,162.82,484559,0
2017-10-23,163.48,164.58,162.61,164.02,626150,0
2017-10-24,164.1,164.58,162.76,163.28,982370,0
2017-10-25,163.17,163.87,162.15,163.24,762394,0
2017-10-26,164,164.305,161.106,162.82,505543,0
2017-10-27,161.77,162.33,160.051,161.62,537873,0
2017-10-30,160.44,162.19,160.19,161.01,706352,0
2017-10-31,160.56,161.54,160.56,161.08,615699,0
2017-11-01,161.5,163,159.9,160.91,931003,0
2017-11-02,164.43,165,157.09,157.48,1520091,0
2017-11-03,157.5,160,157.36,159.59,748660,0
2017-11-06,160.01,161.67,158.47,161.19,700252,0
2017-11-07,161.17,162.67,160.4,161.6,589856,0
2017-11-08,160.98,161.68,160.05,160.99,365278,0
2017-11-09,161.7,162.41,160.12,161.49,711012,0
2017-11-10,161.43,162.03,160.39,161.57,445712,0
