Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,38.063,39.013,38.063,39.003,853982,0
2005-02-28,38.063,39.21,38.063,39.003,1130719,0
2005-03-01,39.003,39.19,38.548,39.053,1119086,0
2005-03-02,39.063,39.18,38.775,39.033,432806,0
2005-03-03,39.151,39.151,38.369,38.489,449698,0
2005-03-04,38.608,38.608,37.817,37.847,882910,0
2005-03-07,37.944,38.193,37.569,37.688,718648,0
2005-03-08,37.618,37.668,37.065,37.362,776705,0
2005-03-09,37.273,37.708,37.173,37.402,373131,0
2005-03-10,37.402,37.984,37.402,37.924,949161,0
2005-03-11,37.924,38.558,37.618,38.518,1140530,0
2005-03-14,38.518,39.072,38.518,38.963,568646,0
2005-03-15,39.053,39.625,38.794,39.477,1135067,0
2005-03-16,39.349,39.359,38.864,38.983,559543,0
2005-03-17,38.924,39.655,38.765,39.605,664230,0
2005-03-18,39.448,39.814,39.053,39.379,1014805,0
2005-03-21,39.497,39.942,39.279,39.547,359576,0
2005-03-22,39.547,40.297,39.299,39.547,624176,0
2005-03-23,39.645,40.14,39.408,39.794,512712,0
2005-03-24,39.824,40.485,39.745,40.13,594135,0
2005-03-28,40.297,40.337,40.04,40.239,554082,0
2005-03-29,40.239,40.535,39.586,39.765,578154,0
2005-03-30,39.695,40.13,39.467,40.002,283009,0
2005-03-31,40.535,40.782,39.932,39.942,666961,0
2005-04-01,40.852,41.919,40.475,40.714,1194541,0
2005-04-04,40.714,40.714,39.952,40.417,487628,0
2005-04-05,40.317,40.674,40.03,40.07,357048,0
2005-04-06,40.08,40.287,39.804,40.06,524952,0
2005-04-07,40.05,40.15,39.418,39.497,571479,0
2005-04-08,39.497,39.547,39.043,39.132,305564,0
2005-04-11,39.25,39.25,38.163,38.459,557925,0
2005-04-12,38.409,38.409,37.758,38.273,968986,0
2005-04-13,38.291,38.291,37.728,38.073,542044,0
2005-04-14,38.163,38.439,37.847,38.063,394674,0
2005-04-15,37.569,37.688,36.907,36.957,950475,0
2005-04-18,37.055,37.075,36.492,36.907,809376,0
2005-04-19,37.154,38.359,37.035,38.359,1066490,0
2005-04-20,38.429,38.608,37.48,37.589,933988,0
2005-04-21,39.547,42.254,39.26,41.989,2643672,0
2005-04-22,41.989,43.7,41.77,42.304,1337260,0
2005-04-25,42.414,42.503,41.79,41.939,717332,0
2005-04-26,41.959,41.969,40.287,40.287,1089451,0
2005-04-27,40.287,40.575,39.982,40.21,1363457,0
2005-04-28,40.239,40.239,39.398,39.972,922154,0
2005-04-29,40.19,40.287,39.547,39.942,652902,0
2005-05-02,39.942,40.14,39.299,39.319,685572,0
2005-05-03,39.319,39.695,38.697,39.043,855196,0
2005-05-04,39.102,39.27,38.658,38.943,795215,0
2005-05-05,38.904,39.003,38.093,38.369,1194946,0
2005-05-06,38.459,38.568,38.243,38.429,370601,0
2005-05-09,38.479,38.578,38.123,38.558,503407,0
2005-05-10,38.508,38.508,37.203,37.283,900914,0
2005-05-11,37.283,37.293,34.603,34.919,3346640,0
2005-05-12,34.998,35.592,34.198,35.028,2574385,0
2005-05-13,35.237,35.602,34.753,35.543,1281023,0
2005-05-16,36.087,36.63,35.662,36.58,2295626,0
2005-05-17,36.63,36.67,36.027,36.097,1535103,0
2005-05-18,36.117,36.887,35.098,36.729,2042758,0
2005-05-19,36.817,37.768,36.6,37.648,1116154,0
2005-05-20,37.648,37.658,37.253,37.519,562881,0
2005-05-23,37.738,38.291,37.44,38.163,852970,0
2005-05-24,38.263,38.469,38.024,38.103,947340,0
2005-05-25,38.063,38.063,37.402,37.421,1068007,0
2005-05-26,37.569,37.599,36.837,37.105,930145,0
2005-05-27,36.947,37.402,36.492,37.283,519692,0
2005-05-31,37.293,37.539,36.758,37.293,1494341,0
2005-06-01,37.213,37.302,36.63,37.173,896464,0
2005-06-02,37.163,37.263,36.719,37.005,804016,0
2005-06-03,37.134,37.163,36.522,36.58,1150239,0
2005-06-06,36.68,37.382,36.432,37.035,622558,0
2005-06-07,37.035,37.352,36.729,36.937,549126,0
2005-06-08,32.637,35.513,32.637,35.207,5360470,0
2005-06-09,35.217,36.61,35.207,36.284,1927452,0
2005-06-10,36.482,36.778,36.145,36.482,750104,0
2005-06-13,36.532,36.827,36.284,36.542,732201,0
2005-06-14,36.6,36.729,35.602,36.185,1159647,0
2005-06-15,36.412,36.62,36.057,36.422,954622,0
2005-06-16,36.63,38.775,36.542,38.558,1650208,0
2005-06-17,38.943,38.943,38.359,38.668,1189383,0
2005-06-20,38.508,38.914,38.173,38.558,940462,0
2005-06-21,38.707,38.824,38.389,38.658,501384,0
2005-06-22,38.804,39.053,38.568,38.687,507554,0
2005-06-23,38.658,38.678,37.964,38.014,961096,0
2005-06-24,38.063,39.547,38.034,39.497,2153109,0
2005-06-27,39.487,39.497,38.113,38.498,1334326,0
2005-06-28,38.953,39.892,38.953,39.635,894743,0
2005-06-29,39.497,40.475,39.329,40.21,1180179,0
2005-06-30,40.287,41.524,39.992,40.1,1725865,0
2005-07-01,40.09,40.535,39.912,40.535,682031,0
2005-07-05,40.19,40.733,39.359,40.535,683752,0
2005-07-06,40.437,41.742,40.17,40.485,1358500,0
2005-07-07,40.485,40.842,40.287,40.842,717332,0
2005-07-08,40.772,41.424,40.437,41.375,531830,0
2005-07-11,41.484,41.494,40.585,41.188,744136,0
2005-07-12,41.277,42.464,40.812,42.424,1104015,0
2005-07-13,42.464,42.68,41.919,42.019,1086517,0
2005-07-14,42.118,42.621,41.989,42.484,850644,0
2005-07-15,42.414,42.948,42.158,42.948,779335,0
2005-07-18,42.809,43.065,41.919,43.007,795316,0
2005-07-19,43.294,43.383,42.494,42.72,860353,0
2005-07-20,42.513,42.513,41.613,42.503,1791813,0
2005-07-21,42.523,43.758,42.523,42.889,2741479,0
2005-07-22,42.909,43.59,42.68,43.056,919524,0
2005-07-25,43.046,43.244,42.364,43.046,1121919,0
2005-07-26,43.056,43.284,42.334,43.037,956343,0
2005-07-27,43.037,43.383,42.621,43.155,578762,0
2005-07-28,43.027,43.462,42.819,43.027,409847,0
2005-07-29,42.929,43.125,41.909,42.088,968277,0
2005-08-01,41.149,42.364,41.149,41.819,710860,0
2005-08-02,41.819,42.019,41.335,41.809,550947,0
2005-08-03,41.613,41.819,41.257,41.819,337728,0
2005-08-04,41.819,42.068,41.604,41.819,510892,0
2005-08-05,41.723,41.869,40.881,40.97,631156,0
2005-08-08,41.079,41.139,40.664,41.039,641775,0
2005-08-09,40.891,41.375,40.595,41.277,545989,0
2005-08-10,41.375,42.414,41.208,41.434,928324,0
2005-08-11,41.524,41.574,40.714,41.149,548822,0
2005-08-12,41.178,41.504,41.029,41.335,444237,0
2005-08-15,41.335,41.365,40.802,41.168,399429,0
2005-08-16,41.029,41.129,40.545,40.694,294337,0
2005-08-17,40.634,40.93,40.625,40.822,385571,0
2005-08-18,40.634,40.782,39.428,40.782,948048,0
2005-08-19,40.9,40.9,40.446,40.753,275725,0
2005-08-22,40.753,40.802,40.495,40.704,725019,0
2005-08-23,40.654,40.95,40.565,40.802,631156,0
2005-08-24,40.812,41.574,40.733,41.109,530413,0
2005-08-25,41.208,41.584,41.188,41.424,939046,0
2005-08-26,41.375,41.434,41.178,41.316,676571,0
2005-08-29,41.277,41.524,41.257,41.414,565916,0
2005-08-30,41.414,41.464,41.277,41.287,554687,0
2005-08-31,41.178,41.594,40.782,41.594,530818,0
2005-09-01,41.524,41.751,40.98,41.444,575929,0
2005-09-02,41.375,41.494,40.14,40.19,767097,0
2005-09-06,40.239,40.535,40.021,40.485,712578,0
2005-09-07,40.535,40.535,39.902,40.08,646328,0
2005-09-08,40.03,40.15,39.804,40.15,403575,0
2005-09-09,40.12,40.565,39.942,40.555,675255,0
2005-09-12,40.644,42.254,40.437,41.949,941170,0
2005-09-13,41.949,41.969,41.228,41.584,480547,0
2005-09-14,41.584,41.594,41.129,41.307,390022,0
2005-09-15,41.316,41.464,40.802,41.039,324377,0
2005-09-16,41,41,40.08,40.397,902834,0
2005-09-19,40.11,40.644,39.872,40.634,730785,0
2005-09-20,40.525,40.535,38.449,39.586,2249299,0
2005-09-21,39.448,39.458,38.598,38.993,629436,0
2005-09-22,38.953,39.517,38.568,39.398,745249,0
2005-09-23,39.349,40.317,39.27,40.2,676267,0
2005-09-26,40.09,40.239,39.418,39.645,709241,0
2005-09-27,39.645,39.725,39.122,39.339,767299,0
2005-09-28,39.24,39.547,38.765,39.448,475389,0
2005-09-29,39.339,39.339,38.489,38.538,1081360,0
2005-09-30,38.558,38.755,38.369,38.707,734527,0
2005-10-03,38.755,38.755,38.389,38.678,512915,0
2005-10-04,38.904,39.053,38.598,38.804,546900,0
2005-10-05,38.755,38.775,37.263,37.302,980314,0
2005-10-06,37.421,37.788,36.837,37.144,707825,0
2005-10-07,37.362,37.549,37.075,37.5,504014,0
2005-10-10,37.559,37.954,37.5,37.648,395584,0
2005-10-11,37.618,37.768,37.203,37.421,932066,0
2005-10-12,37.273,37.44,36.412,36.6,738775,0
2005-10-13,36.69,36.977,36.63,36.857,372220,0
2005-10-14,36.887,37.253,36.492,37.193,662714,0
2005-10-17,37.302,38.263,37.223,38.263,698013,0
2005-10-18,38.113,38.133,37.045,37.569,1092586,0
2005-10-19,37.579,38.498,37.233,38.223,983854,0
2005-10-20,39.448,41.524,34.948,36.719,5276620,0
2005-10-21,36.827,37.055,35.819,36.482,1720201,0
2005-10-24,36.857,37.302,36.61,36.778,1614099,0
2005-10-25,36.382,36.482,33.942,34.158,2502268,0
2005-10-26,34.058,34.693,31.538,32.418,6062833,0
2005-10-27,34.603,34.613,32.834,33.536,3446674,0
2005-10-28,33.813,34.474,33.555,34.337,1213356,0
2005-10-31,34.357,35.344,34.258,35.158,1150038,0
2005-11-01,35.068,35.197,34.849,34.968,1202128,0
2005-11-02,35.018,35.295,34.503,35.128,1889015,0
2005-11-03,35.128,35.483,35.038,35.217,605565,0
2005-11-04,35.207,35.74,35.207,35.632,704082,0
2005-11-07,35.79,36.037,35.632,35.888,595450,0
2005-11-08,35.79,35.848,35.563,35.592,1274852,0
2005-11-09,35.691,36.017,35.592,35.79,984764,0
2005-11-10,36.007,36.7,35.848,36.57,1099059,0
2005-11-11,36.57,36.58,36.333,36.482,841742,0
2005-11-14,36.532,36.937,36.442,36.758,333278,0
2005-11-15,36.758,36.977,35.513,35.592,1231460,0
2005-11-16,35.642,35.838,35.523,35.592,930246,0
2005-11-17,35.691,36.333,35.217,36.274,684357,0
2005-11-18,36.58,36.827,36.482,36.758,616793,0
2005-11-21,36.58,36.877,36.274,36.304,688911,0
2005-11-22,36.135,36.274,35.413,36.017,1091069,0
2005-11-23,35.938,36.274,35.75,35.938,438268,0
2005-11-25,35.148,39.17,34.998,38.319,1342823,0
2005-11-28,38.469,38.548,37.974,38.014,986786,0
2005-11-29,38.103,38.548,37.519,37.529,533245,0
2005-11-30,37.668,38.409,37.173,38.133,1608434,0
2005-12-01,38.263,38.687,37.48,37.638,897170,0
2005-12-02,37.549,37.817,37.065,37.075,592517,0
2005-12-05,36.977,37.075,36.512,36.729,505633,0
2005-12-06,36.837,37.055,36.58,36.58,391439,0
2005-12-07,36.63,36.729,36.047,36.195,632773,0
2005-12-08,36.255,36.532,35.948,36.037,371209,0
2005-12-09,36.382,37.075,36.284,36.284,653711,0
2005-12-12,36.532,36.877,36.205,36.532,475491,0
2005-12-13,36.58,36.63,35.79,35.878,553778,0
2005-12-14,35.987,36.62,35.987,36.522,1191306,0
2005-12-15,36.532,36.532,35.403,35.72,1560289,0
2005-12-16,35.72,35.838,35.344,35.443,981932,0
2005-12-19,35.443,35.443,34.683,34.753,930043,0
2005-12-20,34.899,35.197,34.673,35.018,754554,0
2005-12-21,34.988,35.285,34.683,34.83,558632,0
2005-12-22,34.998,35.088,34.633,34.783,693765,0
2005-12-23,34.802,36.107,34.733,36.057,843665,0
2005-12-27,36.057,36.472,35.433,35.632,664533,0
2005-12-28,35.632,36.067,35.483,35.819,709948,0
2005-12-29,35.672,35.79,35.138,35.237,639044,0
2005-12-30,35.148,35.315,34.513,35.197,815546,0
2006-01-03,35.691,36.857,35.572,36.542,1127988,0
2006-01-04,36.551,37.569,36.551,37.421,983954,0
2006-01-05,37.569,37.954,37.352,37.48,1087022,0
2006-01-06,37.668,38.459,37.668,38.369,1905502,0
2006-01-09,38.359,38.953,38.282,38.359,838707,0
2006-01-10,38.359,39.092,38.282,38.953,756678,0
2006-01-11,39.547,39.547,38.755,39.438,1062647,0
2006-01-12,39.438,39.438,38.548,38.668,569759,0
2006-01-13,38.854,39.102,38.618,38.658,393562,0
2006-01-17,38.459,38.558,38.319,38.439,262475,0
2006-01-18,38.193,40.07,38.183,40.002,1181090,0
2006-01-19,39.992,40.733,39.892,40.605,1366897,0
2006-01-20,40.585,40.664,40.04,40.17,605464,0
2006-01-23,40.417,40.535,40.002,40.268,548215,0
2006-01-24,40.505,41.464,40.505,41.316,1046564,0
2006-01-25,41.424,41.809,41.188,41.434,701148,0
2006-01-26,41.623,42.128,41.574,41.76,968480,0
2006-01-27,41.723,41.969,41.504,41.969,931257,0
2006-01-30,42.019,42.484,41.819,41.979,881089,0
2006-01-31,42.019,42.088,41.149,41.77,1455601,0
2006-02-01,41.524,42.215,41.424,42.205,1120705,0
2006-02-02,40.04,43.916,39.745,43.916,3690437,0
2006-02-03,43.67,43.68,42.879,43.234,1427078,0
2006-02-06,43.155,43.402,42.553,43.244,611534,0
2006-02-07,43.007,43.105,42.264,42.364,742215,0
2006-02-08,42.464,42.602,42.058,42.523,459003,0
2006-02-09,42.63,43.007,42.177,42.225,414904,0
2006-02-10,42.264,42.63,42.009,42.553,410655,0
2006-02-13,42.513,42.829,42.205,42.66,494912,0
2006-02-14,42.739,43.472,42.513,43.205,719659,0
2006-02-15,43.007,43.294,42.64,42.997,398315,0
2006-02-16,43.105,43.314,42.769,43.294,417533,0
2006-02-17,43.344,43.392,42.729,43.065,780347,0
2006-02-21,43.452,43.452,42.66,43.135,371613,0
2006-02-22,43.155,44.292,42.859,43.975,466994,0
2006-02-23,43.897,44.48,43.64,43.867,590089,0
2006-02-24,43.877,43.877,43.264,43.353,620839,0
2006-02-27,43.402,43.6,43.254,43.5,550442,0
2006-02-28,43.452,43.472,42.769,42.769,341977,0
2006-03-01,42.769,43.916,42.158,43.837,628525,0
2006-03-02,43.738,44.055,43.027,43.906,433311,0
2006-03-03,43.66,43.7,42.621,43.125,616793,0
2006-03-06,43.145,43.768,42.929,43.205,341472,0
2006-03-07,43.056,43.334,42.64,43.264,417634,0
2006-03-08,43.205,44.786,42.859,44.708,1088337,0
2006-03-09,45.134,45.834,45.074,45.479,1684800,0
2006-03-10,45.529,45.666,45.044,45.489,672828,0
2006-03-13,45.685,46.665,45.656,46.329,1488779,0
2006-03-14,46.269,46.409,46.034,46.071,767501,0
2006-03-15,46.071,46.615,45.884,46.468,658162,0
2006-03-16,46.468,46.516,45.834,46.071,838000,0
2006-03-17,46.219,46.229,45.579,45.794,715613,0
2006-03-20,45.794,46.081,45.193,45.676,782067,0
2006-03-21,45.559,45.854,44.649,45.134,672626,0
2006-03-22,45.134,45.714,44.243,45.609,658768,0
2006-03-23,45.618,45.618,44.885,45.559,499362,0
2006-03-24,45.579,46.071,45.459,45.974,419153,0
2006-03-27,46.071,46.605,45.804,45.914,417128,0
2006-03-28,45.924,45.944,45.628,45.774,643294,0
2006-03-29,45.924,46.279,45.676,46.081,342381,0
2006-03-30,46.12,46.249,45.599,45.814,296258,0
2006-03-31,45.874,46.299,45.509,46.239,387899,0
2006-04-03,45.994,46.1,44.825,44.984,682640,0
2006-04-04,45.034,45.854,44.835,45.714,593529,0
2006-04-05,45.914,46.229,45.549,46.1,477715,0
2006-04-06,46.071,46.189,45.804,46.044,514938,0
2006-04-07,46.17,46.506,45.299,45.549,361094,0
2006-04-10,45.479,45.814,45.379,45.479,369691,0
2006-04-11,45.676,45.814,45.24,45.754,446968,0
2006-04-12,45.824,47.455,45.724,47.189,1088844,0
2006-04-13,47.01,47.02,46.329,46.449,824952,0
2006-04-17,46.555,46.635,45.974,46.595,555194,0
2006-04-18,46.844,48.029,46.784,47.793,1211130,0
2006-04-19,47.95,47.97,47.14,47.595,684459,0
2006-04-20,52.636,56.344,52.636,54.179,5531207,0
2006-04-21,54.07,55.583,54.051,55.434,2146231,0
2006-04-24,55.366,55.583,53.596,54.149,1606006,0
2006-04-25,53.901,55.059,53.634,54.811,1246127,0
2006-04-26,54.911,55.671,53.881,55.266,1250071,0
2006-04-27,53.881,54.575,52.685,54.406,2128328,0
2006-04-28,54.476,54.525,54.031,54.376,818074,0
2006-05-01,55.266,55.266,53.052,53.052,1491104,0
2006-05-02,53.16,53.438,52.666,53.329,504215,0
2006-05-03,53.091,53.605,52.616,52.685,808262,0
2006-05-04,52.894,53.466,52.568,53.466,863995,0
2006-05-05,53.309,53.644,52.499,53.566,614061,0
2006-05-08,53.486,53.586,52.804,53.526,852970,0
2006-05-09,53.536,53.536,52.794,52.874,822828,0
2006-05-10,52.646,53.566,52.429,53.14,685572,0
2006-05-11,52.646,52.894,51.726,51.934,1259579,0
2006-05-12,51.875,51.885,50.679,50.748,943496,0
2006-05-15,50.748,51.934,49.929,51.609,950272,0
2006-05-16,51.619,52.834,51.272,52.744,1015412,0
2006-05-17,52.744,53.566,51.934,52.409,1219121,0
2006-05-18,52.409,52.578,51.115,51.391,1301756,0
2006-05-19,51.904,52.509,51.599,52.094,738270,0
2006-05-22,52.094,52.299,50.808,52.231,649867,0
2006-05-23,52.399,53.872,52.399,53.249,1123134,0
2006-05-24,53.012,53.824,52.369,53.596,1083482,0
2006-05-25,53.634,53.634,52.725,53.289,892418,0
2006-05-26,53.536,53.824,53.091,53.409,534965,0
2006-05-30,53.389,53.399,52.191,52.231,460722,0
2006-05-31,52.399,53.032,52.161,52.469,592010,0
2006-06-01,52.804,53.486,52.804,53.399,620939,0
2006-06-02,53.684,55.009,53.684,54.545,976369,0
2006-06-05,54.575,54.614,52.794,52.944,527075,0
2006-06-06,52.944,53.052,52.024,52.854,556914,0
2006-06-07,53.16,54.771,53.12,53.881,701452,0
2006-06-08,53.834,53.843,51.5,52.784,786618,0
2006-06-09,52.844,53.901,52.695,53.13,399530,0
2006-06-12,53.14,53.466,52.399,53.003,625491,0
2006-06-13,53.003,53.447,51.934,52.339,852261,0
2006-06-14,52.299,53.219,52.201,52.904,685167,0
2006-06-15,53.834,54.535,53.259,54.238,856307,0
2006-06-16,54.426,54.821,54.09,54.594,1001453,0
2006-06-19,54.673,54.732,53.16,53.349,709341,0
2006-06-20,53.586,53.881,52.964,53.419,468410,0
2006-06-21,53.586,55.286,53.419,55.128,1332810,0
2006-06-22,55.366,56.106,54.703,54.901,918311,0
2006-06-23,54.673,55.414,54.08,55.167,640664,0
2006-06-26,55.167,55.514,54.575,54.761,790259,0
2006-06-27,55.069,55.286,54.278,55.167,724717,0
2006-06-28,55.266,55.266,54.376,54.871,708026,0
2006-06-29,55.396,57.204,55.118,56.175,1379134,0
2006-06-30,57.125,59.071,57.026,58.153,1803850,0
2006-07-03,58.836,60.705,58.716,59.429,1025729,0
2006-07-05,59.429,59.459,57.441,58.143,1239450,0
2006-07-06,58.876,59.201,58.133,58.598,701351,0
2006-07-07,58.431,58.431,56.739,57.026,900104,0
2006-07-10,57.896,58.301,56.937,57.471,582099,0
2006-07-11,57.57,57.786,56.67,57.491,795620,0
2006-07-12,57.491,58.211,56.69,56.829,492483,0
2006-07-13,56.444,56.749,52.399,52.489,2579038,0
2006-07-14,52.499,53.506,51.005,53.369,1629372,0
2006-07-17,52.399,53.804,52.399,52.734,1013185,0
2006-07-18,52.744,53.476,52.597,52.854,1503748,0
2006-07-19,52.607,54.604,52.519,53.911,1577483,0
2006-07-20,54.179,54.229,48.295,49.929,5590275,0
2006-07-21,49.63,50.431,48.819,49.839,1696836,0
2006-07-24,49.996,51.035,49.779,50.906,1171177,0
2006-07-25,50.916,51.5,50.866,51.213,846699,0
2006-07-26,51.065,51.41,50.065,50.115,1314806,0
2006-07-27,50.105,50.808,49.264,49.344,953308,0
2006-07-28,49.769,50.808,49.184,50.808,651485,0
2006-07-31,50.719,51.075,49.789,50.738,686281,0
2006-08-01,50.847,50.847,49.679,49.958,469827,0
2006-08-02,50.314,51.351,50.314,51.075,640459,0
2006-08-03,50.995,51.51,50.234,51.193,501384,0
2006-08-04,51.44,51.984,51.065,51.183,617704,0
2006-08-07,50.985,51.124,50.135,50.284,282705,0
2006-08-08,50.421,50.461,48.711,48.74,1058398,0
2006-08-09,49.234,49.454,48.188,48.325,1131325,0
2006-08-10,47.98,48.345,46.684,47.89,819491,0
2006-08-11,47.89,47.89,46.913,47.03,658970,0
2006-08-14,47.258,48.464,46.98,47.654,491776,0
2006-08-15,48.149,48.73,48.099,48.464,572693,0
2006-08-16,48.564,49.504,48.276,49.294,717536,0
2006-08-17,49.384,52.014,49.234,51.944,1265345,0
2006-08-18,51.944,52.369,50.758,52.151,970604,0
2006-08-21,52.151,52.151,50.719,51.153,564701,0
2006-08-22,51.163,51.51,51.005,51.035,487931,0
2006-08-23,51.115,51.153,49.909,50.719,618310,0
2006-08-24,50.62,50.62,49.62,49.899,845080,0
2006-08-25,49.679,49.679,47.96,48,1298420,0
2006-08-28,48,49.524,47.723,49.039,736045,0
2006-08-29,49.224,49.543,48.434,49.434,705600,0
2006-08-30,49.344,50.204,48.939,49.809,680617,0
2006-08-31,50.056,50.284,49.524,49.967,602531,0
2006-09-01,50.036,50.788,50.036,50.481,616691,0
2006-09-05,50.421,50.995,49.986,50.026,588775,0
2006-09-06,49.562,49.977,49.404,49.611,632268,0
2006-09-07,49.581,49.986,49.404,49.739,604656,0
2006-09-08,49.739,50.985,49.739,50.916,1033012,0
2006-09-11,50.876,51.321,49.899,51.243,446158,0
2006-09-12,51.41,53.012,51.4,52.974,1011568,0
2006-09-13,52.844,53.389,52.844,53.269,944103,0
2006-09-14,53.022,53.476,52.774,52.993,600103,0
2006-09-15,53.269,54.307,53.269,54.179,1041102,0
2006-09-18,54.189,54.565,53.634,53.843,751622,0
2006-09-19,53.931,54.525,52.864,53.881,708128,0
2006-09-20,53.981,55.296,53.981,54.96,787528,0
2006-09-21,55.157,55.216,54.129,54.287,604553,0
2006-09-22,54.129,54.149,53.624,54.031,377378,0
2006-09-25,54.08,54.821,53.881,54.486,697407,0
2006-09-26,54.376,55.118,54.297,54.713,552767,0
2006-09-27,54.722,55.226,54.585,54.771,315679,0
2006-09-28,54.623,55.108,53.804,54.356,421781,0
2006-09-29,54.356,54.761,54.169,54.565,639044,0
2006-10-02,54.476,54.703,53.724,54.316,563691,0
2006-10-03,54.326,56.156,54.297,55.781,863490,0
2006-10-04,56.72,57.441,56.532,57.294,1083887,0
2006-10-05,57.341,58.261,57.284,57.381,642383,0
2006-10-06,57.481,57.669,56.195,56.68,597372,0
2006-10-09,56.65,57.59,56.542,57.194,585942,0
2006-10-10,57.341,57.441,56.769,56.799,518378,0
2006-10-11,54.366,55.414,53.891,54.683,2310999,0
2006-10-12,54.851,55.336,54.209,54.575,942586,0
2006-10-13,54.623,56.038,54.623,55.711,913861,0
2006-10-16,56.354,56.69,56.018,56.185,1194846,0
2006-10-17,55.81,56.434,55.366,56.304,897374,0
2006-10-18,56.304,56.59,54.565,55.366,1017535,0
2006-10-19,56.769,59.745,56.6,59.745,4472199,0
2006-10-20,58.984,60.27,58.431,59.775,1923203,0
2006-10-23,60.012,61.681,58.826,58.905,2593299,0
2006-10-24,59.071,60.09,59.052,59.785,1178055,0
2006-10-25,59.982,60.11,58.331,58.806,1066895,0
2006-10-26,59.261,59.469,58.666,59.071,619725,0
2006-10-27,59.081,59.854,58.925,59.271,795114,0
2006-10-30,59.715,60.309,59.536,59.952,674344,0
2006-10-31,60.25,60.309,59.576,60.031,669592,0
2006-11-01,59.904,60.12,56.7,59.586,2197310,0
2006-11-02,59.024,59.449,58.211,58.519,825155,0
2006-11-03,58.519,58.746,57.6,58.529,667872,0
2006-11-06,58.538,59.825,58.538,59.251,693259,0
2006-11-07,59.181,60.951,58.796,60.525,1293262,0
2006-11-08,59.825,60.665,59.419,60.555,889383,0
2006-11-09,60.427,60.764,59.675,59.815,687797,0
2006-11-10,60.012,61.781,60.002,61.671,1128695,0
2006-11-13,61.642,62.039,61.1,61.525,637932,0
2006-11-14,61.731,62.326,60.645,62.286,835775,0
2006-11-15,62.336,63.422,62.326,63.136,948958,0
2006-11-16,63.384,63.472,62.485,63.472,774783,0
2006-11-17,63.175,64.095,62.731,64.095,761938,0
2006-11-20,63.848,63.857,62.731,62.977,748688,0
2006-11-21,63.77,64.195,63.412,64.015,585740,0
2006-11-22,64.025,64.185,63.71,63.927,483886,0
2006-11-24,63.68,63.77,63.422,63.432,144842,0
2006-11-27,63.275,63.275,61.901,62.206,614770,0
2006-11-28,62.106,62.494,61.585,62.097,586650,0
2006-11-29,62.296,63.175,62.276,62.93,499563,0
2006-11-30,63.275,64.47,63.265,63.975,1351926,0
2006-12-01,64.856,64.956,63.175,64.215,621039,0
2006-12-04,64.263,64.52,63.8,64.215,727345,0
2006-12-05,64.115,65.261,63.907,65.251,813219,0
2006-12-06,65.251,65.321,64.64,64.718,913861,0
2006-12-07,64.165,64.293,62.541,63.966,1001150,0
2006-12-08,62.541,64.015,62.541,63.365,768007,0
2006-12-11,63.365,63.58,63.036,63.175,380311,0
2006-12-12,62.83,62.91,61.851,62.504,701756,0
2006-12-13,62.977,63.215,62.445,63.006,453441,0
2006-12-14,63.255,64.806,63.185,64.115,726941,0
2006-12-15,64.165,64.165,62.731,63.156,697305,0
2006-12-18,63.195,63.365,62.286,62.781,497034,0
2006-12-19,62.039,62.661,61.801,62.445,671412,0
2006-12-20,62.386,63.265,61.971,63.046,756578,0
2006-12-21,62.93,63.016,61.505,62.126,669085,0
2006-12-22,62.087,62.206,60.23,60.585,914163,0
2006-12-26,60.309,61.11,60.309,61.01,451518,0
2006-12-27,61.15,61.416,60.555,61.296,478930,0
2006-12-28,61.691,62.522,60.931,62.009,647137,0
2006-12-29,61.841,62.531,61.595,61.761,471546,0
2007-01-03,62.286,63.829,61.831,63.335,1122223,0
2007-01-04,63.275,64.135,62.701,63.867,731290,0
2007-01-05,63.867,64.263,63.384,63.927,824447,0
2007-01-08,63.867,64.055,62.771,63.809,874414,0
2007-01-09,64.055,65.095,64.015,64.916,698215,0
2007-01-10,65.391,65.391,63.937,65.085,396798,0
2007-01-11,65.085,65.451,64.66,65.005,685167,0
2007-01-12,64.776,65.49,64.421,64.679,584526,0
2007-01-16,64.746,65.776,64.411,64.65,713995,0
2007-01-17,64.65,65.005,64.283,64.322,725424,0
2007-01-18,64.215,64.263,62.986,63.136,556813,0
2007-01-19,62.939,63.345,62.513,63.315,761431,0
2007-01-22,63.72,63.937,62.986,63.907,807152,0
2007-01-23,64.51,65.182,63.937,65.162,905567,0
2007-01-24,65.251,66.211,65.025,65.983,948756,0
2007-01-25,65.993,66.121,65.519,65.846,1051015,0
2007-01-26,66.181,66.33,65.48,66.191,820501,0
2007-01-29,66.241,66.536,65.925,66.34,642889,0
2007-01-30,66.241,66.725,65.993,66.241,681222,0
2007-01-31,65.993,67.328,65.746,67.16,793496,0
2007-02-01,67.23,67.23,62.621,65.451,2997785,0
2007-02-02,65.676,66.191,65.025,65.676,811397,0
2007-02-05,65.005,65.597,63.136,64.095,1302161,0
2007-02-06,64.332,64.956,64.035,64.836,736045,0
2007-02-07,64.926,65.201,64.62,64.866,518275,0
2007-02-08,64.66,64.679,61.346,63.857,1331495,0
2007-02-09,63.966,64.302,62.286,62.84,1087123,0
2007-02-12,62.631,63.285,61.781,61.961,876238,0
2007-02-13,61.199,61.199,57.738,59.36,3752130,0
2007-02-14,60.061,61.266,59.666,60.535,2185135,0
2007-02-15,61.406,63.551,60.348,62.306,1872730,0
2007-02-16,62.106,62.494,61.811,62.106,766894,0
2007-02-20,62.116,63.403,61.691,62.571,1013794,0
2007-02-21,62.286,63.126,62.136,62.494,721884,0
2007-02-22,62.621,63.006,62.039,62.781,520197,0
2007-02-23,62.959,63.215,62.216,62.236,840023,0
2007-02-26,62.156,62.196,60.21,60.486,1667751,0
2007-02-27,59.32,60.319,58.598,59.439,1586688,0
2007-02-28,59.439,59.656,58.153,59.024,1206982,0
2007-03-01,59.033,59.052,56.907,58.627,1223590,0
2007-03-02,58.548,58.656,57.806,57.986,746360,0
2007-03-05,57.371,58.391,57.085,57.274,1408063,0
2007-03-06,57.341,58.558,57.095,58.331,951284,0
2007-03-07,58.163,58.706,58.055,58.431,810953,0
2007-03-08,58.915,59.36,58.173,58.321,984157,0
2007-03-09,58.529,58.676,56.482,56.907,1730215,0
2007-03-12,56.937,57.491,56.879,57.411,1900952,0
2007-03-13,57.284,57.284,56.364,56.492,702261,0
2007-03-14,56.492,57.314,56.136,56.937,1203949,0
2007-03-15,57.036,59.646,57.036,58.994,2068247,0
2007-03-16,59.004,59.517,58.746,59.161,846294,0
2007-03-19,59.576,60.555,59.171,60.339,1159343,0
2007-03-20,60.14,61.346,59.942,61.15,667568,0
2007-03-21,61.16,62.296,60.812,62.186,635707,0
2007-03-22,62.196,62.531,61.575,62.531,872289,0
2007-03-23,62.531,63.146,62.336,62.671,740191,0
2007-03-26,62.721,62.781,61.691,61.891,601519,0
2007-03-27,61.681,61.761,60.565,60.635,1054454,0
2007-03-28,60.555,60.851,59.566,60.774,742519,0
2007-03-29,61.13,61.218,60.506,60.881,430267,0
2007-03-30,60.891,61.07,59.992,60.921,494920,0
2007-04-02,61.11,62.136,61.05,62.097,817365,0
2007-04-03,62.286,63.511,62.176,63.295,777009,0
2007-04-04,63.305,64.51,63.175,64.302,1200308,0
2007-04-05,64.302,65.045,64.235,64.886,950071,0
2007-04-09,64.956,66.052,64.856,65.48,2196905,0
2007-04-10,65.401,65.617,65.142,65.201,676267,0
2007-04-11,65.391,65.391,63.877,64.263,967770,0
2007-04-12,64.263,64.57,63.68,64.451,519692,0
2007-04-13,64.371,64.836,64.065,64.796,615335,0
2007-04-16,65.251,66.3,64.956,65.895,620276,0
2007-04-17,65.816,65.816,64.62,64.946,1165512,0
2007-04-18,65.251,66.052,64.421,65.538,1101589,0
2007-04-19,62.286,63.275,60.456,63.185,4111711,0
2007-04-20,63.472,63.68,62.92,63.235,1744983,0
2007-04-23,62.939,63.432,62.781,63.205,1537531,0
2007-04-24,63.225,63.472,63.175,63.422,980718,0
2007-04-25,63.71,63.809,63.026,63.78,1074380,0
2007-04-26,63.67,64.273,63.62,64.095,1308855,0
2007-04-27,64.065,64.155,63.432,63.541,834864,0
2007-04-30,63.374,63.442,62.731,62.939,1273416,0
2007-05-01,62.93,63.235,62.661,62.771,894035,0
2007-05-02,62.9,63.166,62.781,63.026,1088844,0
2007-05-03,62.996,63.8,62.701,63.65,832665,0
2007-05-04,63.995,63.995,63.365,63.6,712781,0
2007-05-07,63.501,63.511,62.977,63.026,692348,0
2007-05-08,62.83,62.83,61.246,61.781,1309041,0
2007-05-09,61.791,62.761,61.595,62.661,1239149,0
2007-05-10,62.631,62.84,62.019,62.136,879875,0
2007-05-11,62.551,62.591,61.891,62.166,607285,0
2007-05-14,62.435,63.195,62.246,62.81,1094912,0
2007-05-15,62.939,63.63,62.077,62.087,1052229,0
2007-05-16,62.186,62.356,60.754,62.246,1263728,0
2007-05-17,79.272,79.39,76.809,77.571,25088741,0
2007-05-18,77.581,77.659,77.137,77.442,4767751,0
2007-05-21,77.462,77.571,77.007,77.117,4644451,0
2007-05-22,77.117,77.234,76.622,76.867,3246909,0
2007-05-23,76.967,77.017,76.582,76.632,5618748,0
2007-05-24,76.702,76.917,76.572,76.672,3249639,0
2007-05-25,76.642,77.067,76.632,76.867,1162984,0
2007-05-29,76.877,77.107,76.847,76.847,2210358,0
2007-05-30,76.867,77.117,76.827,76.927,2582476,0
2007-05-31,77.224,77.263,76.857,77.037,2007053,0
2007-06-01,77.047,77.097,76.887,76.927,2026273,0
2007-06-04,76.917,77.107,76.917,77.107,958566,0
2007-06-05,77.067,77.127,76.967,77.127,2294310,0
2007-06-06,77.027,77.205,76.997,77.037,1381359,0
2007-06-07,77.017,77.097,76.907,76.907,2729139,0
2007-06-08,76.937,77.037,76.752,76.857,1115951,0
2007-06-11,76.877,76.947,76.622,76.761,1626164,0
2007-06-12,76.771,76.799,76.482,76.542,1680754,0
2007-06-13,76.622,76.742,76.402,76.472,1673573,0
2007-06-14,76.522,76.752,76.364,76.422,1917740,0
2007-06-15,76.602,76.632,76.383,76.422,2127923,0
2007-06-18,76.472,76.722,76.472,76.692,928830,0
2007-06-19,76.562,76.967,76.542,76.967,970806,0
2007-06-20,76.967,76.967,76.809,76.817,904757,0
2007-06-21,76.732,76.887,76.672,76.779,584425,0
2007-06-22,76.779,76.867,76.562,76.682,1113827,0
2007-06-25,76.622,76.722,76.187,76.267,1864943,0
2007-06-26,76.462,76.552,76.127,76.307,689719,0
2007-06-27,76.137,76.247,75.762,76.137,1639082,0
2007-06-28,76.137,76.374,76.027,76.325,821210,0
2007-06-29,76.442,76.552,76.247,76.402,713286,0
2007-07-02,76.422,76.612,76.257,76.522,805533,0
2007-07-03,76.582,76.692,76.432,76.512,131996,0
2007-07-05,76.702,77.047,76.374,77.017,1032102,0
2007-07-06,77.027,77.293,77.017,77.273,888675,0
2007-07-09,77.047,77.352,77.017,77.283,607081,0
2007-07-10,77.352,77.352,76.779,77.017,1149329,0
2007-07-11,76.967,77.167,76.652,76.732,741810,0
2007-07-12,76.867,76.917,76.277,76.512,730380,0
2007-07-13,76.345,76.562,76.157,76.472,956949,0
2007-07-16,76.374,77.244,76.335,76.662,513420,0
2007-07-17,76.662,76.771,76.472,76.592,640359,0
2007-07-18,76.532,76.622,76.217,76.472,596665,0
2007-07-19,76.967,77.027,76.632,76.779,1084899,0
2007-07-20,76.779,76.987,76.732,76.809,612747,0
2007-07-23,77.631,77.631,76.682,76.702,410251,0
2007-07-24,76.562,76.722,75.802,75.978,1470375,0
2007-07-25,76.177,76.177,75.108,75.297,1785823,0
2007-07-26,74.644,75.098,73.319,74.022,5300086,0
2007-07-27,74.199,75.237,73.852,74.476,3128669,0
2007-07-30,74.99,75.732,74.644,75.356,1941309,0
2007-07-31,75.782,76.692,75.475,75.929,2320506,0
2007-08-01,75.919,76.107,75.484,75.632,1803850,0
2007-08-02,75.742,76.432,75.632,76.237,1424651,0
2007-08-03,76.432,76.867,76.107,76.374,1707252,0
2007-08-06,76.522,76.702,74.921,75.583,2005940,0
2007-08-07,75.277,75.514,74.861,75.178,1665178,0
2007-08-08,75.533,76.325,75.188,75.247,1035338,0
2007-08-09,74.673,75.455,74.397,74.841,1416054,0
2007-08-10,73.407,74.407,72.41,73.537,2912315,0
2007-08-13,73.666,74.061,73.527,73.637,2333252,0
2007-08-14,73.656,73.823,72.952,73.112,1334326,0
2007-08-15,73.002,73.407,71.945,72.39,2953227,0
2007-08-16,71.333,72.073,70.077,70.887,2274788,0
2007-08-17,73.072,73.607,70.551,72.073,1113423,0
2007-08-20,71.905,73.349,71.57,73.3,683651,0
2007-08-21,73.162,75.277,73.162,75.247,1341306,0
2007-08-22,75.88,76.572,75.386,76.502,3000617,0
2007-08-23,76.837,76.837,76.127,76.137,1159242,0
2007-08-24,76.127,76.542,75.822,76.277,636414,0
2007-08-27,76.117,76.167,75.563,75.851,656847,0
2007-08-28,75.108,75.988,74.743,74.743,1458636,0
2007-08-29,74.941,75.237,74.644,74.851,758700,0
2007-08-30,74.298,75.327,74.298,75.088,1261399,0
2007-08-31,76.402,77.738,76.374,77.561,2645188,0
2007-09-04,77.214,77.768,77.157,77.621,1143666,0
2007-09-05,77.422,77.768,77.332,77.698,539214,0
2007-09-06,77.738,78.491,77.591,77.857,1235204,0
2007-09-07,77.137,78.163,77.137,77.907,1048284,0
2007-09-10,77.907,78.076,77.748,77.927,466488,0
2007-09-11,77.946,78.341,77.927,78.341,615579,0
2007-09-12,78.153,78.441,78.056,78.143,748081,0
2007-09-13,78.243,78.391,77.611,77.611,1155803,0
2007-09-14,77.611,77.907,77.422,77.748,934291,0
2007-09-17,77.561,77.758,77.244,77.342,1201723,0
2007-09-18,77.342,78.094,77.283,77.857,921344,0
2007-09-19,78.628,78.698,77.847,77.986,946834,0
2007-09-20,77.807,78.491,77.758,78.471,1335946,0
2007-09-21,78.401,78.481,77.263,77.649,3800081,0
2007-09-24,77.728,77.837,76.442,76.867,2937868,0
2007-09-25,76.917,77.067,76.522,76.722,2763225,0
2007-09-26,76.817,76.897,76.117,76.374,1560592,0
2007-09-27,76.422,76.857,76.335,76.692,1566560,0
2007-09-28,76.572,76.837,76.412,76.562,2029408,0
2007-10-01,76.422,76.622,76.147,76.432,1559580,0
2007-10-02,76.267,77.877,76.267,76.867,1696431,0
2007-10-03,77.214,77.758,77.027,77.512,4870212,0
2007-10-04,77.512,77.788,77.224,77.611,1204454,0
2007-10-05,77.907,78.143,77.492,78.143,884224,0
2007-10-08,77.887,78.558,77.887,78.451,497439,0
2007-10-09,78.312,78.846,78.312,78.846,630246,0
2007-10-10,78.698,78.816,78.461,78.737,1114433,0
2007-10-11,78.846,78.993,78.203,78.598,1728900,0
2007-10-12,78.836,78.856,78.628,78.747,421276,0
2007-10-15,78.796,78.796,78.253,78.737,420367,0
2007-10-16,78.747,79.371,78.737,79.093,3801294,0
2007-10-17,79.272,79.341,79.083,79.341,1304286,0
2007-10-18,79.607,79.835,79.517,79.737,1695825,0
2007-10-19,79.707,79.737,79.371,79.687,1151859,0
2007-10-22,79.537,79.786,79.488,79.537,1129604,0
2007-10-23,79.864,79.873,79.182,79.39,1781395,0
2007-10-24,79.371,79.806,79.331,79.806,1282034,0
2007-10-25,79.677,79.757,79.252,79.687,773772,0
2007-10-26,79.786,79.786,79.498,79.498,596462,0
2007-10-29,79.687,79.697,79.537,79.587,326602,0
2007-10-30,79.607,79.737,79.142,79.311,3207158,0
2007-10-31,79.341,79.607,79.162,79.488,1561097,0
2007-11-01,79.301,79.38,78.965,79.043,1436585,0
2007-11-02,79.192,79.587,78.945,79.192,1369931,0
2007-11-05,78.993,79.597,78.856,79.132,1463493,0
2007-11-06,79.419,79.517,79.182,79.351,869457,0
2007-11-07,79.192,79.321,76.472,77.611,8355220,0
2007-11-08,77.611,78.016,75.632,77.253,6495993,0
2007-11-09,76.472,77.571,75.406,76.383,5354402,0
2007-11-12,76.522,77.807,76.522,76.967,1757525,0
2007-11-13,77.224,78.431,77.137,78.431,1759042,0
2007-11-14,78.431,78.431,75.802,76.354,6959297,0
2007-11-15,76.217,77.332,76.217,76.632,1610355,0
2007-11-16,76.622,77.067,76.147,76.857,1814875,0
2007-11-19,77.017,77.293,75.307,75.929,3224354,0
2007-11-20,75.978,76.622,75.682,75.812,2687972,0
2007-11-21,75.425,76.632,75.237,75.861,1010354,0
2007-11-23,76.027,76.612,75.978,76.582,151315,0
2007-11-26,76.502,77.581,76.502,76.967,1192293,0
2007-11-27,77.412,77.412,75.958,76.532,2019090,0
2007-11-28,76.977,77.522,76.662,77.167,1579833,0
2007-11-29,77.117,77.214,62.93,76.622,34201529,0
2007-11-30,76.722,77.205,76.027,76.817,5657089,0
2007-12-03,76.732,77.462,76.383,76.867,902633,0
2007-12-04,76.364,77.087,72.875,76.622,4265254,0
2007-12-05,76.817,77.352,74.871,76.047,4230055,0
2007-12-06,75.792,77.263,75.732,77.117,2367035,0
2007-12-07,77.137,77.966,77.127,77.362,1863020,0
2007-12-10,77.362,77.362,76.297,76.967,1404487,0
2007-12-11,77.017,77.738,76.512,76.897,1886721,0
2007-12-12,77.117,77.857,73.892,74.663,3768753,0
2007-12-13,74.456,76.622,72.607,75.543,3725738,0
2007-12-14,75.247,76.622,75.208,75.593,1320875,0
2007-12-17,75.543,77.147,74.971,75.287,1386014,0
2007-12-18,75.831,76.127,74.605,75.553,1957491,0
2007-12-19,75.247,76.247,75.198,75.662,1248681,0
2007-12-20,75.998,76.207,72.567,74.971,1865246,0
2007-12-21,75.02,75.227,73.656,73.852,2694547,0
2007-12-24,73.725,75.04,73.457,73.597,689516,0
2007-12-26,73.675,73.715,72.913,72.913,1380652,0
2007-12-27,73.062,73.567,72.222,72.647,710733,0
2007-12-28,72.816,73.377,72.667,72.836,924378,0
2007-12-31,72.885,74.278,72.547,74.14,776847,0
2008-01-02,73.803,74.15,72.647,73.339,1573226,0
2008-01-03,73.319,73.597,72.577,72.922,725424,0
2008-01-04,71.925,73.022,69.018,71.184,3605620,0
2008-01-07,71.628,72.063,71.015,71.648,1626276,0
2008-01-08,71.747,73.823,71.233,72.667,2252537,0
2008-01-09,72.687,72.922,71.243,72.667,1575116,0
2008-01-10,72.37,72.44,69.751,71.678,5522204,0
2008-01-11,70.937,73.685,63.67,67.475,7324796,0
2008-01-14,67.921,69.187,65.401,67.16,1647150,0
2008-01-15,67.23,67.625,64.49,64.718,3067374,0
2008-01-16,64.698,65.48,61.941,62.445,4133088,0
2008-01-17,62.571,62.611,46.951,52.221,19971302,0
2008-01-18,54.881,62.019,53.804,61.228,7795138,0
2008-01-22,56.64,59.962,53.814,59.606,3928276,0
2008-01-23,58.391,64.64,58.163,64.47,2642765,0
2008-01-24,64.669,67.665,64.283,66.409,2476620,0
2008-01-25,67.565,67.695,61.505,64.856,1854430,0
2008-01-28,39.892,43.373,39.092,41.999,34462063,0
2008-01-29,42.384,42.65,39.388,42.513,7784265,0
2008-01-30,42.543,43.975,40.14,42.215,12256688,0
2008-01-31,47.405,50.55,46.506,49.996,12638360,0
2008-02-01,50.125,54.159,48.75,53.289,3377754,0
2008-02-04,52.993,53.081,50.896,51.105,1901972,0
2008-02-05,49.929,51.055,49.049,50.412,2221528,0
2008-02-06,50.699,52.578,49.581,50.847,2278697,0
2008-02-07,50.421,52.251,50.393,50.876,1712357,0
2008-02-08,50.294,60.012,49.434,54.396,15224472,0
2008-02-11,54.861,56.789,53.941,54.703,5769888,0
2008-02-12,54.871,55.939,54.316,55.276,1746742,0
2008-02-13,55.849,55.849,54.278,54.871,1422825,0
2008-02-14,54.713,55.108,53.289,54.129,1683592,0
2008-02-15,54.08,55.366,53.664,54.771,2770903,0
2008-02-19,55.494,55.514,51.055,52.844,2397517,0
2008-02-20,52.054,53.694,51.658,53.634,977987,0
2008-02-21,53.624,54.051,51.243,51.934,1259333,0
2008-02-22,52.044,52.171,49.494,50.778,1562766,0
2008-02-25,50.818,52.695,49.929,51.904,1502990,0
2008-02-26,51.331,53.17,51.331,51.904,1682372,0
2008-02-27,51.41,52.241,51.262,51.746,592273,0
2008-02-28,51.776,52.074,50.916,52.074,631468,0
2008-02-29,51.143,51.549,49.464,50.056,1122960,0
2008-03-03,49.929,50.115,45.834,46.635,2183436,0
2008-03-04,46.339,47.248,45.774,46.665,1837937,0
2008-03-05,46.98,48.484,46.1,47.425,3468776,0
2008-03-06,47.328,47.505,43.995,44.747,2878240,0
2008-03-07,44.351,45.744,43.985,44.984,1542042,0
2008-03-10,45.349,45.349,42.186,43.294,2591261,0
2008-03-11,44.085,44.49,42.769,44.095,2342619,0
2008-03-12,44.43,45.794,44.292,45.379,1504551,0
2008-03-13,45.054,45.994,43.284,45.994,1494917,0
2008-03-14,46.714,47.455,44.639,46.1,3915425,0
2008-03-17,45.479,45.609,42.088,43.6,2132720,0
2008-03-18,46.339,46.339,43.57,44.282,2365263,0
2008-03-19,44.49,45.974,44.184,44.184,2513437,0
2008-03-20,44.292,52.399,44.164,51.628,8221504,0
2008-03-24,50.916,50.916,48.266,48.266,2023121,0
2008-03-25,48.74,48.819,46.774,48.168,1268653,0
2008-03-26,47.15,50.818,46.189,48.634,4596397,0
2008-03-27,48.74,48.909,46.714,47.95,845695,0
2008-03-28,47.85,47.88,46.724,46.844,503786,0
2008-03-31,47.09,47.634,46.714,46.97,844175,0
2008-04-01,48.01,48.385,47.238,48.335,814703,0
2008-04-02,48.849,49.244,47.763,48.434,788703,0
2008-04-03,47.673,49.591,47.673,48.039,815277,0
2008-04-04,48.139,48.335,47.16,47.93,766215,0
2008-04-07,48.395,48.444,47.11,47.634,752228,0
2008-04-08,47.465,49.344,47.06,47.85,794596,0
2008-04-09,48.247,48.295,46.844,46.903,479536,0
2008-04-10,46.784,47.575,46.625,47.268,387494,0
2008-04-11,46.863,47.753,46.468,47.358,607184,0
2008-04-14,47.455,48.247,47.219,47.455,727459,0
2008-04-15,47.405,48.129,47.358,47.86,650154,0
2008-04-16,48.315,50.916,48.198,50.421,2425013,0
2008-04-17,50.56,51.253,49.404,49.514,1205241,0
2008-04-18,51.055,52.499,50.421,52.241,2131633,0
2008-04-21,49.679,52.864,49.679,51.223,3709085,0
2008-04-22,51.904,52.814,50.837,52.459,3363522,0
2008-04-23,51.619,53.684,51.619,52.181,1183770,0
2008-04-24,51.569,56.71,51.569,55.118,3399039,0
2008-04-25,55.316,55.82,54.623,55.424,1428001,0
2008-04-28,55.019,56.414,54.555,55.909,1623397,0
2008-04-29,55.949,56.166,55.316,55.969,863482,0
2008-04-30,56.156,57.075,55.641,56.759,1420752,0
2008-05-01,56.6,57.836,55.859,57.747,1206367,0
2008-05-02,58.431,58.431,57.846,58.163,1496456,0
2008-05-05,57.836,58.905,57.391,57.421,919164,0
2008-05-06,57.105,57.521,55.464,56.126,883111,0
2008-05-07,57.341,58.756,56.749,57.57,1848569,0
2008-05-08,58.421,58.431,57.036,57.836,787455,0
2008-05-09,57.194,58.994,57.194,58.441,967328,0
2008-05-12,58.261,58.796,58.173,58.578,1182288,0
2008-05-13,58.578,59.251,56.086,58.656,1263341,0
2008-05-14,58.686,59.37,58.578,58.776,954009,0
2008-05-15,58.994,59.419,58.578,59.32,1143282,0
2008-05-16,59.171,60.18,58.846,59.261,1138417,0
2008-05-19,58.994,59.439,57.709,57.926,1267467,0
2008-05-20,57.491,57.896,56.66,57.224,1257676,0
2008-05-21,57.214,57.391,55.701,56.096,1168963,0
2008-05-22,55.949,57.341,55.701,56.175,649510,0
2008-05-23,56.126,57.006,55.81,55.909,878887,0
2008-05-27,56.146,57.669,55.869,57.61,1553066,0
2008-05-28,57.59,59.616,56.779,59.201,1735186,0
2008-05-29,59.081,60.645,59.071,60.031,1290884,0
2008-05-30,60.348,60.358,59.121,59.36,956336,0
2008-06-02,59.755,59.755,56.72,58.123,1496732,0
2008-06-03,58.627,58.905,57.61,58.431,1087426,0
2008-06-04,58.065,59.31,57.826,59.171,742654,0
2008-06-05,59.419,59.913,59.251,59.32,931286,0
2008-06-06,59.121,59.566,57.194,57.304,1460650,0
2008-06-09,57.341,57.996,56.324,56.898,1107059,0
2008-06-10,56.947,57.274,56.195,56.996,844385,0
2008-06-11,57.145,57.836,56.344,56.522,1462160,0
2008-06-12,57.095,59.121,56.927,58.431,1503897,0
2008-06-13,59.271,60.09,58.391,60.09,1160454,0
2008-06-16,59.695,60.891,59.419,60.339,832373,0
2008-06-17,60.961,61.671,60.14,60.961,1089480,0
2008-06-18,60.675,61.296,60.309,60.715,791326,0
2008-06-19,60.407,61.791,60.348,61.286,815056,0
2008-06-20,61.05,61.12,59.725,59.815,874626,0
2008-06-23,60.23,60.25,56.888,57.323,1030184,0
2008-06-24,57.155,58.471,57.145,57.55,1434355,0
2008-06-25,57.866,58.381,56.166,56.285,2000019,0
2008-06-26,55.564,56.927,55.167,55.494,1621422,0
2008-06-27,55.424,56.304,54.871,55.346,1461201,0
2008-06-30,55.583,56.047,54.346,55.909,1589772,0
2008-07-01,54.871,55.396,52.646,54.129,3277605,0
2008-07-02,54.376,55.108,53.624,53.853,1079816,0
2008-07-03,54.001,54.96,52.685,53.576,649977,0
2008-07-07,53.724,55.404,51.845,52.904,1036851,0
2008-07-08,52.754,54.426,51.994,54.278,675087,0
2008-07-09,54.179,54.476,52.549,52.854,597139,0
2008-07-10,52.616,53.624,52.142,53.359,644586,0
2008-07-11,52.725,52.874,50.729,51.203,1802427,0
2008-07-14,51.51,51.51,49.996,50.125,1145470,0
2008-07-15,49.434,49.996,47.683,49.719,3293646,0
2008-07-16,50.214,51.41,49.224,51.41,2483637,0
2008-07-17,53.556,58.361,53.556,58.341,5279322,0
2008-07-18,58.311,59.024,57.391,58.925,2053462,0
2008-07-21,58.766,61.951,58.766,61.246,2117184,0
2008-07-22,59.32,60.476,57.976,60.22,2067510,0
2008-07-23,60.08,63.355,59.952,63.355,1855171,0
2008-07-24,63.275,65.231,62.711,62.751,10290520,0
2008-07-25,63.166,63.275,60.645,61.555,1275402,0
2008-07-28,62.029,62.561,60.319,60.407,913107,0
2008-07-29,60.802,63.275,60.802,63.076,1478377,0
2008-07-30,64.461,66.419,63.58,64.195,2164053,0
2008-07-31,62.88,64.085,62.455,63.422,913722,0
2008-08-01,63.62,64.421,61.991,63.947,984993,0
2008-08-04,63.848,64.165,63.086,63.412,1006440,0
2008-08-05,63.521,64.361,62.671,64.361,1037276,0
2008-08-06,64.005,64.836,63.205,64.035,748714,0
2008-08-07,63.77,64.263,63.066,63.295,563452,0
2008-08-08,63.335,65.251,63.295,64.727,953943,0
2008-08-11,64.263,66.913,63.62,65.935,996183,0
2008-08-12,65.391,66.883,65.104,65.411,1376594,0
2008-08-13,65.271,65.271,63.146,63.345,2111779,0
2008-08-14,62.977,65.231,62.356,64.155,961972,0
2008-08-15,64.361,64.58,62.176,64.401,1211603,0
2008-08-18,64.54,64.55,62.581,62.87,825282,0
2008-08-19,61.801,63.422,61.16,61.525,1605221,0
2008-08-20,62.356,62.561,60.496,60.951,870412,0
2008-08-21,60.329,62.059,60.26,61.662,1601405,0
2008-08-22,62.266,63.63,61.505,63.255,1145970,0
2008-08-25,62.986,63.907,61.246,61.396,979061,0
2008-08-26,61.416,63.225,60.871,63.225,1559122,0
2008-08-27,62.396,64.746,62.396,64.105,972588,0
2008-08-28,64.698,65.935,64.215,64.52,1345649,0
2008-08-29,64.263,64.806,62.641,63.511,2155749,0
2008-09-02,64.254,64.708,63.64,63.956,1577833,0
2008-09-03,63.867,64.095,63.076,63.907,1384105,0
2008-09-04,64.273,65.361,63.462,63.462,1795598,0
2008-09-05,63.096,63.77,62.077,62.485,1911985,0
2008-09-08,64.461,65.055,63.175,64.49,1550373,0
2008-09-09,64.322,65.895,63.046,63.829,2176141,0
2008-09-10,64.51,65.746,63.857,64.975,1547394,0
2008-09-11,63.838,64.56,63.086,64.371,1506921,0
2008-09-12,63.501,64.215,63.146,63.907,1213429,0
2008-09-15,60.427,63.265,60.427,61.515,1529943,0
2008-09-16,60.26,60.812,58.666,60.675,2187892,0
2008-09-17,59.469,59.626,51.519,52.734,5833570,0
2008-09-18,53.506,59.043,47,56.69,4700334,0
2008-09-19,60.299,61.286,57.836,59.982,4463914,0
2008-09-22,60.802,61.336,58.036,58.036,1009837,0
2008-09-23,58.202,61.276,57.57,60.506,848107,0
2008-09-24,60.506,63.412,60.17,63.275,794500,0
2008-09-25,62.435,63.265,60.802,62.771,870403,0
2008-09-26,60.012,63.71,59.904,61.535,579766,0
2008-09-29,61.14,61.662,56.255,56.255,1234759,0
2008-09-30,57.254,63.69,57.214,62.661,3008068,0
2008-10-01,62.561,63.966,61.881,62.216,850482,0
2008-10-02,63.275,65.401,58.935,61.286,978222,0
2008-10-03,60.901,62.761,58.876,59.221,477370,0
2008-10-06,58.806,59.091,54.316,58.471,732564,0
2008-10-07,60.309,60.309,55.949,55.949,598668,0
2008-10-08,54.525,56.849,51.41,53.389,1709929,0
2008-10-09,53.189,55.376,46.11,46.913,2617505,0
2008-10-10,45.359,47.199,38.588,43.897,4052444,0
2008-10-13,46.209,49.089,46.071,49.089,1739931,0
2008-10-14,50.501,54.614,48.049,50.234,1521852,0
2008-10-15,48.939,49.274,44.184,44.184,1298937,0
2008-10-16,43.877,46.229,40.802,44.233,2892702,0
2008-10-17,45.024,47.93,43.51,46.399,1433310,0
2008-10-20,46.96,49.729,46.369,49.62,971967,0
2008-10-21,48.989,50.669,48.454,49.147,1304903,0
2008-10-22,48.672,49.184,44.855,46.625,1826647,0
2008-10-23,47.773,50.421,43.995,45.379,2559585,0
2008-10-24,42.334,46.565,41.949,44.776,1332408,0
2008-10-27,43.798,46.734,42.948,43.768,826086,0
2008-10-28,45.154,45.519,42.572,44.984,1711821,0
2008-10-29,44.964,47.96,43.69,46.635,2121382,0
2008-10-30,47.793,48.959,46.754,48.404,1380070,0
2008-10-31,48.139,50.284,47.96,49.591,1081737,0
2008-11-03,49.254,50.649,49.254,49.819,662625,0
2008-11-04,50.57,52.539,50.57,51.707,1046053,0
2008-11-05,51.688,52.568,50.016,50.57,1354576,0
2008-11-06,50.065,51.519,48.819,49.059,1256108,0
2008-11-07,49.334,50.491,48.504,50.363,982661,0
2008-11-10,51.213,51.776,49.224,49.919,636378,0
2008-11-11,49.294,49.524,47.475,48.989,1322390,0
2008-11-12,48.198,48.514,44.154,44.36,1531226,0
2008-11-13,44.529,45.974,42.009,45.974,1674976,0
2008-11-14,45.054,46.655,43.758,44.619,1080036,0
2008-11-17,43.887,44.085,35.72,38.113,6287585,0
2008-11-18,38.309,40.297,38.203,40.259,2592215,0
2008-11-19,39.982,40.625,38.618,38.678,2463279,0
2008-11-20,38.193,39.765,36.382,36.58,2659955,0
2008-11-21,37.243,38.263,34.367,37.964,2140891,0
2008-11-24,38.359,42.494,38.103,42.078,2038363,0
2008-11-25,43.155,44.075,41.218,41.713,2258071,0
2008-11-26,40.615,43.748,40.437,43.68,1310653,0
2008-11-28,42.939,43.452,42.215,42.819,638440,0
2008-12-01,41.554,42.484,39.25,39.655,1725512,0
2008-12-02,39.932,40.674,38.459,39.635,1918509,0
2008-12-03,40.11,41.613,38.765,41.484,1464364,0
2008-12-04,41.099,43.185,40.694,41.751,1576056,0
2008-12-05,41.594,44.48,40.13,44.43,1297173,0
2008-12-08,44.984,45.884,44.223,45.714,1402291,0
2008-12-09,45.183,46.595,44.619,45.134,1566390,0
2008-12-10,45.449,45.924,44.194,45.289,1178601,0
2008-12-11,44.659,44.885,42.494,42.987,1904038,0
2008-12-12,41.703,44.045,41.623,42.049,1530211,0
2008-12-15,42.118,42.69,39.26,39.784,1598390,0
2008-12-16,40.782,45.024,39.902,44.649,2189571,0
2008-12-17,44.144,45.479,43.945,44.649,1220015,0
2008-12-18,44.954,45.599,43.837,44.659,946684,0
2008-12-19,45.289,46.99,44.035,46.744,1695741,0
2008-12-22,47,47.05,44.679,45.637,810317,0
2008-12-23,45.854,46.555,44.164,45.124,657557,0
2008-12-24,45.193,46.004,44.263,45.23,278557,0
2008-12-26,45.369,45.379,44.44,45.211,328126,0
2008-12-29,44.944,45.954,44.44,44.727,1040159,0
2008-12-30,45.349,46.071,44.964,45.479,933876,0
2008-12-31,45.459,46.419,45.379,46.004,784701,0
2009-01-02,45.854,47.644,44.41,47.06,1060402,0
2009-01-05,46.219,47.545,46.219,47.209,1116478,0
2009-01-06,47.386,48.159,46.319,47.248,1237932,0
2009-01-07,46.615,48.099,46.458,46.893,1204187,0
2009-01-08,45.764,46.545,44.924,46.004,1334758,0
2009-01-09,46.004,46.199,44.075,44.075,1344257,0
2009-01-12,44.105,44.549,43.61,43.857,1301016,0
2009-01-13,43.49,44.144,43.284,43.847,1342622,0
2009-01-14,42.977,42.977,41.604,41.949,1329082,0
2009-01-15,41.949,42.7,40.09,41.79,1459730,0
2009-01-16,42.513,43.52,40.684,41.859,1239935,0
2009-01-20,41.673,42.088,39.725,39.902,1415200,0
2009-01-21,40.733,41.604,40.12,41.404,983688,0
2009-01-22,40.634,40.733,39.774,40.307,1023473,0
2009-01-23,39.567,40.05,37.885,39.299,1567298,0
2009-01-26,39.309,40.91,39.21,39.942,1054879,0
2009-01-27,40.249,41.909,40.249,41.604,1086654,0
2009-01-28,41.139,43.264,41.139,42.66,1134181,0
2009-01-29,42.314,42.997,41.703,42.118,1168065,0
2009-01-30,42.029,42.513,41.039,41.119,1038853,0
2009-02-02,40.733,41.257,40.04,40.872,1185770,0
2009-02-03,41.178,41.178,37.944,38.904,4033633,0
2009-02-04,39.892,40.733,37.134,40.357,5727009,0
2009-02-05,40.08,41.218,39.605,41.178,2025642,0
2009-02-06,41.099,42.029,40.644,41.029,1563943,0
2009-02-09,40.98,41.168,40.04,40.93,1783479,0
2009-02-10,40.605,40.91,38.983,38.983,2287491,0
2009-02-11,39.112,39.388,37.924,38.409,1765607,0
2009-02-12,37.924,38.291,36.235,37.964,2566150,0
2009-02-13,37.885,38.163,34.763,35.563,3236751,0
2009-02-17,34.533,34.653,32.172,32.26,3687951,0
2009-02-18,32.132,32.26,28.672,31.687,7106690,0
2009-02-19,31.903,31.903,28.652,29.097,5105214,0
2009-02-20,28.326,29.512,27.713,29.264,2381942,0
2009-02-23,29.582,29.818,27.367,27.407,2849171,0
2009-02-24,28.473,29.522,26.693,29.314,2770628,0
2009-02-25,30.509,30.858,28.453,30.363,3237074,0
2009-02-26,30.382,31.707,29.907,30.481,3244462,0
2009-02-27,29.878,30.658,29.176,29.264,2372519,0
2009-03-02,28.553,29.512,27.138,27.308,2556218,0
2009-03-03,27.158,27.603,26.121,26.298,3441086,0
2009-03-04,26.833,26.971,24.321,26.457,4147445,0
2009-03-05,25.814,26.803,25.557,25.736,2195242,0
2009-03-06,25.626,25.913,22.898,23.511,3078198,0
2009-03-09,22.848,26.683,22.501,25.764,5569738,0
2009-03-10,26.219,28.672,26.161,28.563,3746293,0
2009-03-11,29.432,30.481,28.987,29.917,3034260,0
2009-03-12,30.056,32.438,28.711,32.132,3125505,0
2009-03-13,32.192,32.724,30.193,30.432,2501716,0
2009-03-16,30.953,33.517,30.578,30.718,2088883,0
2009-03-17,30.628,32.358,30.373,32.358,1438531,0
2009-03-18,31.973,33.091,31.143,32.666,1616468,0
2009-03-19,33.032,33.952,31.588,31.588,1982539,0
2009-03-20,31.796,32.428,31.083,31.083,1539611,0
2009-03-23,31.983,35.256,31.787,35.256,2066030,0
2009-03-24,35.148,36.284,34.703,34.899,2160819,0
2009-03-25,35.018,36.551,33.733,34.869,1336605,0
2009-03-26,34.763,35.77,34.703,35.76,1103043,0
2009-03-27,35.403,36.362,34.723,35.928,1352248,0
2009-03-30,35.178,36.392,33.575,33.604,1565299,0
2009-03-31,33.892,37.163,33.793,36.532,2702916,0
2009-04-01,35.632,36.313,34.328,35.72,2651127,0
2009-04-02,36.71,37.964,36.432,37.312,1849051,0
2009-04-03,37.638,38.339,36.748,37.964,1412248,0
2009-04-06,37.529,39.319,37.075,38.904,1730598,0
2009-04-07,38.429,39.675,38.103,38.716,2283628,0
2009-04-08,38.834,38.993,36.917,37.895,1370112,0
2009-04-09,38.628,43.59,37.589,43.324,3075082,0
2009-04-13,42.769,43.481,42.195,43.294,2119384,0
2009-04-14,42.513,43.62,41.494,41.564,2344783,0
2009-04-15,41.238,42.344,40.674,42.215,1540317,0
2009-04-16,42.464,44.49,41.989,43.925,2055459,0
2009-04-17,44.115,44.669,43.452,43.719,1380232,0
2009-04-20,42.71,42.71,40.04,40.704,1508543,0
2009-04-21,40.397,41.345,39.675,41.277,2241614,0
2009-04-22,40.535,41.424,39.824,40.22,1847653,0
2009-04-23,39.448,39.497,35.977,39.379,2986343,0
2009-04-24,39.299,42.324,38.568,41.919,1985735,0
2009-04-27,41.287,42.474,41.01,41.434,1282424,0
2009-04-28,41.129,41.829,40.714,40.95,1337849,0
2009-04-29,41.355,42.168,40.792,41.257,2171626,0
2009-04-30,41.693,42.464,41,41.395,1616008,0
2009-05-01,41.208,41.484,40.09,41.089,1141494,0
2009-05-04,41.504,41.673,40.475,41.524,1607932,0
2009-05-05,41.119,41.969,40.694,41.623,1049066,0
2009-05-06,42.344,42.414,41.208,41.899,1846427,0
2009-05-07,42.354,42.987,40.91,41.434,1537346,0
2009-05-08,42.068,43.373,41.751,42.414,2285143,0
2009-05-11,40.704,42.859,40.704,41.889,1829227,0
2009-05-12,42.215,43.304,40.04,41.544,1279341,0
2009-05-13,40.93,41.277,39.19,39.2,1101070,0
2009-05-14,39.438,40.21,39.142,39.932,953469,0
2009-05-15,39.586,39.804,38.123,38.379,1972905,0
2009-05-18,39.072,40.23,38.668,40.23,1451756,0
2009-05-19,39.794,41.159,39.794,40.782,1632376,0
2009-05-20,41.228,41.228,39.962,40.1,1498674,0
2009-05-21,39.517,40.03,37.954,38.339,2340541,0
2009-05-22,38.628,38.834,38.014,38.183,731739,0
2009-05-26,37.797,39.289,37.5,39.279,1580735,0
2009-05-27,38.299,40.23,37.599,39.852,3245937,0
2009-05-28,40.07,40.891,38.538,38.963,1942409,0
2009-05-29,39.142,40.19,38.608,40.04,1003095,0
2009-06-01,41.039,42.364,40.287,42.049,2040534,0
2009-06-02,42.374,42.919,41.673,42.264,947295,0
2009-06-03,42.029,42.563,41.494,41.723,774301,0
2009-06-04,41.879,42.513,41.693,42.374,742233,0
2009-06-05,42.543,42.967,42.138,42.759,878756,0
2009-06-08,42.789,43.916,41.979,43.818,906991,0
2009-06-09,43.916,45.618,43.837,45.319,1668176,0
2009-06-10,45.894,47.03,45.004,46.824,2214269,0
2009-06-11,46.399,48.149,45.994,47.92,1588532,0
2009-06-12,47.773,49.127,47.485,47.733,1911831,0
2009-06-15,47.229,47.229,44.292,44.805,2165785,0
2009-06-16,45.569,45.569,42.434,42.494,2348531,0
2009-06-17,42.205,42.997,41.819,42.474,1398393,0
2009-06-18,42.533,42.749,41.819,42.582,867767,0
2009-06-19,42.909,43.61,42.749,42.987,1060771,0
2009-06-22,42.484,42.513,40.565,41.049,1299815,0
2009-06-23,40.832,41.049,39.547,39.615,2128441,0
2009-06-24,37.974,40.03,37.569,39.715,2693075,0
2009-06-25,39.388,40.427,38.775,40.2,1334611,0
2009-06-26,40.1,40.1,39.349,39.843,892134,0
2009-06-29,40.15,40.93,39.942,40.891,1135624,0
2009-06-30,40.664,41.089,40.03,40.723,1000830,0
2009-07-01,40.91,41.733,40.625,40.842,750659,0
2009-07-02,40.22,40.674,39.043,39.112,771487,0
2009-07-06,38.953,39.814,38.459,39.705,949467,0
2009-07-07,39.379,39.547,38.093,38.233,728123,0
2009-07-08,38.389,38.854,36.65,37.015,2131838,0
2009-07-09,37.253,38.034,36.63,37.758,1224950,0
2009-07-10,37.638,38.469,37.035,37.203,733774,0
2009-07-13,37.342,38.243,35.888,38.203,1618478,0
2009-07-14,38.153,38.349,37.273,37.372,1190712,0
2009-07-15,38.063,43.314,38.063,42.799,4516886,0
2009-07-16,42.602,46.585,41.574,46.229,4061013,0
2009-07-17,46.09,47.03,45.23,45.774,2324179,0
2009-07-20,45.904,46.724,45.499,46.585,1764274,0
2009-07-21,46.694,47.634,45.589,47.405,2307218,0
2009-07-22,46.814,47.92,46.409,47.06,2227342,0
2009-07-23,45.419,50.719,45.329,49.524,3691421,0
2009-07-24,48.799,50.304,48.691,49.909,1653433,0
2009-07-27,49.669,50.659,49.294,49.809,1758268,0
2009-07-28,49.374,50.314,49.069,49.284,1732067,0
2009-07-29,49.098,49.649,48.711,49.601,1169438,0
2009-07-30,50.085,50.748,49.464,49.809,1038266,0
2009-07-31,49.789,50.837,49.184,50.421,1098923,0
2009-08-03,51.143,53.409,50.886,52.854,2129066,0
2009-08-04,52.616,53.289,52.034,53.229,1225716,0
2009-08-05,53.16,54.229,51.746,53.824,2067429,0
2009-08-06,53.971,55.731,53.664,54.931,2529799,0
2009-08-07,55.681,58.301,55.592,56.61,1701482,0
2009-08-10,56.463,56.789,55.196,55.82,1634080,0
2009-08-11,55.781,56.215,54.336,55.196,1253492,0
2009-08-12,55.059,57.184,54.376,56.018,1552292,0
2009-08-13,56.116,59.091,56.116,59.091,1689902,0
2009-08-14,58.231,59.972,57.709,58.836,2058221,0
2009-08-17,57.341,57.806,55.602,55.83,1527434,0
2009-08-18,56.028,57.125,55.849,56.146,1109629,0
2009-08-19,55.306,56.354,54.376,54.851,1635401,0
2009-08-20,55.029,55.534,54.663,55.079,1011141,0
2009-08-21,55.611,56.739,55.316,56.018,940334,0
2009-08-24,56.018,58.133,55.671,56.888,1557762,0
2009-08-25,57.341,57.786,55.434,55.8,2248789,0
2009-08-26,55.444,56.61,55.118,55.681,1956269,0
2009-08-27,55.909,56.453,54.466,56.414,1324183,0
2009-08-28,57.341,57.341,55.641,56.314,871367,0
2009-08-31,55.564,56.304,54.506,54.931,1347582,0
2009-09-01,54.376,55.454,52.409,52.539,1471121,0
2009-09-02,52.064,53.239,51.904,53.14,871172,0
2009-09-03,53.634,53.921,52.449,53.872,716960,0
2009-09-04,54.041,55.128,53.071,55.079,1157705,0
2009-09-08,55.049,55.79,54.98,55.326,891894,0
2009-09-09,55.464,58.411,55.326,58.133,1380458,0
2009-09-10,58.084,58.578,56.996,58.331,1434363,0
2009-09-11,58.321,58.331,57.62,58.163,695518,0
2009-09-14,57.55,58.261,57.294,57.946,543446,0
2009-09-15,58.084,60.07,57.323,59.38,1356669,0
2009-09-16,59.795,62.336,59.675,62.069,2665728,0
2009-09-17,62.176,65.201,62.176,63.006,2830969,0
2009-09-18,63.305,63.442,62.82,63.235,1419305,0
2009-09-21,62.356,63.355,61.236,62.415,2129924,0
2009-09-22,62.986,63.61,62.206,62.631,1126893,0
2009-09-23,62.88,63.491,61.02,61.16,1492308,0
2009-09-24,61.456,61.861,59.39,60.012,810984,0
2009-09-25,59.923,59.923,57.729,58.401,938577,0
2009-09-28,58.578,60.506,58.192,60.17,930194,0
2009-09-29,60.08,62,59.942,61.001,930754,0
2009-09-30,61.256,62.396,60.309,60.387,1597879,0
2009-10-01,61.535,61.545,58.371,59.071,1080669,0
2009-10-02,57.896,59.071,57.896,58.231,882986,0
2009-10-05,58.627,60.07,58.381,59.419,899604,0
2009-10-06,60.23,60.715,58.461,58.836,1582099,0
2009-10-07,58.51,59.526,58.51,59.32,614451,0
2009-10-08,60.427,60.991,59.191,60.437,1135818,0
2009-10-09,60.456,61.02,59.34,60.25,728562,0
2009-10-12,60.851,61.811,60.764,61.306,715978,0
2009-10-13,61.326,61.642,60.329,60.754,816116,0
2009-10-14,61.701,62.751,61.236,62.631,1186351,0
2009-10-15,62.366,64.165,62,64.165,2233344,0
2009-10-16,64.085,68.306,64.085,65.726,7114158,0
2009-10-19,66.012,68.178,63.838,67.743,2081812,0
2009-10-20,67.675,67.675,65.925,66.765,1514934,0
2009-10-21,66.586,68.12,66.211,66.497,1334646,0
2009-10-22,61.662,63.126,59.646,62.246,5854445,0
2009-10-23,62.286,62.435,59.31,59.596,2051942,0
2009-10-26,60.07,61.266,58.636,58.876,1544230,0
2009-10-27,58.876,59.35,57.481,57.806,1407543,0
2009-10-28,57.461,57.946,55.444,55.671,1752195,0
2009-10-29,56.136,56.364,55.484,56.205,1195983,0
2009-10-30,55.919,56.225,54.336,54.356,1400352,0
2009-11-02,54.791,55.464,54.041,54.911,1355604,0
2009-11-03,56.324,57.016,55.108,56.749,1532560,0
2009-11-04,56.759,57.956,55.909,56.038,1296412,0
2009-11-05,56.66,58.371,56.434,58.192,1246806,0
2009-11-06,57.341,58.471,57.234,58.461,708101,0
2009-11-09,59.131,60.041,58.656,59.992,1022698,0
2009-11-10,59.656,60.793,59.556,60.655,710464,0
2009-11-11,60.951,61.06,59.271,60.18,1278750,0
2009-11-12,60.14,60.14,59.29,59.478,608739,0
2009-11-13,59.864,59.972,59.033,59.835,639250,0
2009-11-16,60.21,61.346,60.031,60.851,810296,0
2009-11-17,60.783,61.01,60.29,60.822,641506,0
2009-11-18,60.802,60.971,60.18,60.506,500062,0
2009-11-19,60.22,60.22,59.052,59.191,878319,0
2009-11-20,58.706,59.024,58.173,58.431,546947,0
2009-11-23,59.32,61.336,58.846,61.336,1741847,0
2009-11-24,61.15,62.097,60.735,61.841,752888,0
2009-11-25,61.555,62.661,61.316,61.961,709054,0
2009-11-27,60.506,61.496,59.29,61.01,396404,0
2009-11-30,60.735,60.735,59.795,60.299,899154,0
2009-12-01,60.793,61.13,60.22,60.802,553376,0
2009-12-02,60.535,61.296,59.685,59.715,762574,0
2009-12-03,60.11,60.841,59.825,59.962,653683,0
2009-12-04,60.725,61.326,59.449,60.466,1356056,0
2009-12-07,60.506,60.705,59.517,59.517,1035331,0
2009-12-08,59.251,60.555,58.351,60.12,1245165,0
2009-12-09,60.23,61.386,59.845,61.14,787780,0
2009-12-10,61.605,62.631,61.605,62.541,700618,0
2009-12-11,62.88,63.335,62.591,62.641,765841,0
2009-12-14,63.275,64.254,63.006,64.185,847426,0
2009-12-15,64.235,64.856,63.75,63.956,661564,0
2009-12-16,64.361,64.698,63.61,64.431,685260,0
2009-12-17,63.76,64.61,63.235,63.6,717276,0
2009-12-18,63.829,64.055,63.195,63.927,997579,0
2009-12-21,64.273,65.025,63.511,63.67,676072,0
2009-12-22,63.975,64.431,63.295,63.384,538601,0
2009-12-23,63.335,63.887,62.8,63.72,410140,0
2009-12-24,63.561,63.975,63.501,63.75,125357,0
2009-12-28,63.877,63.956,63.215,63.947,412364,0
2009-12-29,64.135,64.195,63.62,63.907,331490,0
2009-12-30,63.809,64.727,63.78,64.312,350124,0
2009-12-31,64.263,64.746,63.829,63.857,403807,0
2010-01-04,64.263,65.251,64.225,65.142,803371,0
2010-01-05,65.065,65.451,64.846,65.271,373478,0
2010-01-06,65.251,66.231,64.936,65.597,932879,0
2010-01-07,65.558,66.34,64.6,66.201,959689,0
2010-01-08,67.446,67.695,65.983,66.913,1119098,0
2010-01-11,67.08,67.16,66.576,66.981,594078,0
2010-01-12,66.409,66.755,65.281,65.886,754744,0
2010-01-13,65.954,66.39,64.836,65.866,728836,0
2010-01-14,65.716,66.062,65.341,65.935,366641,0
2010-01-15,65.935,66.052,64.59,64.896,719921,0
2010-01-19,64.718,66.586,64.718,66.487,1044483,0
2010-01-20,65.756,66.675,65.529,66.37,628301,0
2010-01-21,65.142,65.983,61.791,63.106,2498195,0
2010-01-22,62.89,63.066,60.407,60.625,1425406,0
2010-01-25,61.01,61.316,59.566,59.566,867794,0
2010-01-26,59.419,60.368,58.796,59.735,869482,0
2010-01-27,59.33,60.021,58.51,59.874,1503390,0
2010-01-28,60.031,60.031,58.617,59.271,740353,0
2010-01-29,59.646,60.25,58.756,58.786,942301,0
2010-02-01,59.141,60.358,58.806,60.329,634516,0
2010-02-02,60.506,61.446,59.942,60.764,1202217,0
2010-02-03,57.55,58.291,53.754,54.08,6988649,0
2010-02-04,53.724,54.881,52.289,52.449,2491774,0
2010-02-05,52.814,54.713,52.104,54.673,2445793,0
2010-02-08,54.871,56.314,54.663,55.196,2300476,0
2010-02-09,55.631,55.989,54.179,54.366,1457409,0
2010-02-10,54.366,54.742,52.874,53.566,1264554,0
2010-02-11,53.566,54.268,52.834,53.991,943518,0
2010-02-12,53.496,53.566,52.774,53.249,1423012,0
2010-02-16,53.634,53.634,53.249,53.566,1198193,0
2010-02-17,53.684,53.834,52.578,53.379,2107359,0
2010-02-18,53.754,55.039,53.299,54.703,1776689,0
2010-02-19,55.464,56.65,55.464,56.235,1617917,0
2010-02-22,56.106,57.036,55.514,56.502,1086775,0
2010-02-23,56.146,56.175,54.891,55.346,832439,0
2010-02-24,55.336,55.899,55,55.751,688108,0
2010-02-25,55.049,55.573,54.287,55.444,797990,0
2010-02-26,55.444,55.691,54.515,54.811,1216534,0
2010-03-01,55.049,55.8,54.891,55.564,833710,0
2010-03-02,56.028,56.463,55.849,56.453,1307843,0
2010-03-03,56.364,58.084,56.028,57.826,2392871,0
2010-03-04,57.59,59.429,57.59,58.481,2250663,0
2010-03-05,58.666,60.012,58.568,59.675,1106382,0
2010-03-08,59.478,59.884,58.716,59.517,802151,0
2010-03-09,59.121,60.26,58.696,60.19,1136388,0
2010-03-10,60.12,61.11,59.904,61.01,1527629,0
2010-03-11,60.506,61.991,60.506,61.991,1334200,0
2010-03-12,62.296,62.296,61.505,62.039,988817,0
2010-03-15,61.771,63.481,61.436,63.374,1670536,0
2010-03-16,63.857,65.451,63.829,64.936,2746389,0
2010-03-17,65.301,66.241,65.104,65.441,1930705,0
2010-03-18,65.381,65.666,64.075,64.411,1215823,0
2010-03-19,64.431,64.846,62.631,63.345,1600359,0
2010-03-22,62.691,63.8,62.256,63.551,1525694,0
2010-03-23,63.472,63.848,62.701,63.848,1219644,0
2010-03-24,63.422,63.77,63.076,63.57,1116096,0
2010-03-25,63.966,64.66,63.541,63.848,1237428,0
2010-03-26,64.155,64.53,62.781,63.394,1363063,0
2010-03-29,63.491,63.829,63.205,63.66,720742,0
2010-03-30,63.541,64.005,63.076,63.275,569682,0
2010-03-31,63.016,63.917,63.016,63.265,635571,0
2010-04-01,63.67,64.322,63.195,63.561,618860,0
2010-04-05,63.67,64.421,63.57,64.254,787985,0
2010-04-06,63.78,65.696,63.61,65.221,1084498,0
2010-04-07,65.271,65.321,64.52,65.005,1064991,0
2010-04-08,64.6,65.005,63.72,64.075,1034409,0
2010-04-09,63.995,64.975,63.68,64.225,926814,0
2010-04-12,64.47,64.946,63.995,64.145,588849,0
2010-04-13,63.867,64.312,63.412,64.045,572911,0
2010-04-14,64.411,66.566,64.411,66.497,984310,0
2010-04-15,66.477,67.714,66.271,66.566,803803,0
2010-04-16,65.706,66.281,65.025,66.111,1604488,0
2010-04-19,65.716,66.507,65.351,66.447,580103,0
2010-04-20,66.755,67.625,66.666,67.485,870427,0
2010-04-21,67.378,68.11,66.913,67.436,1046638,0
2010-04-22,66.616,72.756,66.497,72.677,3390507,0
2010-04-23,72.517,76.207,72.498,75.87,3467791,0
2010-04-26,74.1,75.622,74.1,75.445,1608072,0
2010-04-27,74.833,76.117,74.061,74.14,1506400,0
2010-04-28,74.347,74.634,72.687,73.912,946263,0
2010-04-29,74.347,75.356,73.962,74.773,1293661,0
2010-04-30,74.723,75.188,74.13,74.209,1223248,0
2010-05-03,75.02,76.712,74.447,76.482,1605454,0
2010-05-04,75.445,75.712,74.565,75.632,1609674,0
2010-05-05,74.961,76.325,74.12,74.753,1482570,0
2010-05-06,74.516,75.523,67.051,71.273,3194685,0
2010-05-07,71.58,72.172,70.067,70.69,2632788,0
2010-05-10,75.416,76.364,73.705,75.118,2319811,0
2010-05-11,74.052,76.383,74.042,75.593,1244124,0
2010-05-12,76.027,77.303,75.782,77.097,1710235,0
2010-05-13,77.097,77.117,75.672,75.968,1029665,0
2010-05-14,75.237,75.504,68.652,69.137,4219808,0
2010-05-17,69.632,71.233,69.296,70.007,2171639,0
2010-05-18,70.937,72.311,67.665,68.831,2365863,0
2010-05-19,68.712,70.047,68.336,69.552,2053785,0
2010-05-20,67.98,71.817,67.842,67.96,3167749,0
2010-05-21,67.11,69.187,66.261,69.018,1538072,0
2010-05-24,68.168,70.156,68.149,69.276,1367945,0
2010-05-25,67.11,68.613,66.517,68.455,1400991,0
2010-05-26,68.99,70.966,68.495,68.622,1865255,0
2010-05-27,70.156,71.155,69.741,71.055,1138339,0
2010-05-28,70.72,71.648,69.85,69.859,982184,0
2010-06-01,69.346,69.967,67.427,67.555,1649145,0
2010-06-02,68.11,69.731,67.99,69.622,1248776,0
2010-06-03,69.957,71.797,69.84,71.313,901652,0
2010-06-04,69.947,70.323,67.685,67.833,1348310,0
2010-06-07,68.1,68.168,65.241,65.311,1211575,0
2010-06-08,65.646,66.042,64.431,65.836,1323006,0
2010-06-09,66.161,67.13,65.251,65.49,1010822,0
2010-06-10,66.546,67.436,65.48,66.735,1397892,0
2010-06-11,65.776,68.642,65.676,68.603,1141737,0
2010-06-14,68.881,69.018,67.565,67.685,995728,0
2010-06-15,68.535,69.681,67.901,69.651,1397230,0
2010-06-16,69.246,70.729,68.851,70.255,1206618,0
2010-06-17,70.225,70.462,69.404,70.096,983929,0
2010-06-18,69.889,70.265,69.356,69.701,676282,0
2010-06-21,70.818,71.174,67.94,68.257,756895,0
2010-06-22,68.416,68.455,65.696,65.746,1807613,0
2010-06-23,65.993,66.596,65.251,66.211,1132411,0
2010-06-24,65.766,66.825,64.59,64.806,1270177,0
2010-06-25,65.114,65.114,62.959,63.175,2180738,0
2010-06-28,62.88,63.67,61.456,62.445,2163897,0
2010-06-29,61.296,61.336,58.451,58.925,3489450,0
2010-06-30,58.876,60.299,58.736,58.846,1187482,0
2010-07-01,58.756,59.32,57.194,58.846,2080868,0
2010-07-02,59.131,59.31,55.049,55.069,2853385,0
2010-07-06,56.028,57.085,53.644,54.011,2055315,0
2010-07-07,54.722,55.316,53.219,55.176,2047148,0
2010-07-08,56.066,57.896,54.891,55.939,1621461,0
2010-07-09,56.009,57.6,55.79,57.541,1140871,0
2010-07-12,56.255,57.729,55.366,55.434,1797709,0
2010-07-13,56.344,58.321,55.869,58.055,1602079,0
2010-07-14,57.659,58.558,57.046,58.094,1022414,0
2010-07-15,58.281,58.786,56.73,58.143,1105412,0
2010-07-16,57.816,57.816,55.246,55.246,973482,0
2010-07-19,55.592,56.749,55.464,56.205,959805,0
2010-07-20,55.167,56.552,54.614,56.552,894770,0
2010-07-21,56.819,57.876,56.522,56.61,1448101,0
2010-07-22,57.135,57.284,54.496,55.088,2574933,0
2010-07-23,55.088,56.057,54.742,56.018,1203452,0
2010-07-26,56.235,57.946,56.066,57.916,1369068,0
2010-07-27,58.221,58.331,57.361,57.976,861332,0
2010-07-28,57.936,58.558,57.361,57.57,1161656,0
2010-07-29,58.074,58.371,56.354,56.917,580303,0
2010-07-30,56.185,57.095,55.879,56.829,592238,0
2010-08-02,57.767,58.558,56.829,58.431,1106435,0
2010-08-03,58.291,58.756,57.669,58.361,942830,0
2010-08-04,58.451,60.24,58.351,60.24,1001017,0
2010-08-05,59.942,60.427,59.735,60.427,969663,0
2010-08-06,59.923,60.971,59.596,60.725,1284809,0
2010-08-09,60.961,63.205,60.665,63.156,1241173,0
2010-08-10,62.166,62.236,59.815,60.397,1175918,0
2010-08-11,59.34,59.34,57.521,57.649,1295465,0
2010-08-12,56.58,57.836,56.354,57.204,483586,0
2010-08-13,57.016,57.886,57.016,57.411,642236,0
2010-08-16,56.749,57.61,56.166,56.424,727922,0
2010-08-17,57.264,59.725,56.947,58.974,1158184,0
2010-08-18,58.984,59.071,57.936,58.381,689211,0
2010-08-19,57.876,58.421,56.354,56.59,827120,0
2010-08-20,56.394,56.59,55.464,55.949,620978,0
2010-08-23,56.434,56.561,55.336,55.366,610165,0
2010-08-24,54.911,55.138,53.605,53.624,1126955,0
2010-08-25,53.091,54.575,52.549,54.307,1022787,0
2010-08-26,54.801,55.196,53.834,54.129,627246,0
2010-08-27,54.703,56.789,53.901,56.68,709290,0
2010-08-30,56.265,56.986,55.909,56.086,574738,0
2010-08-31,55.751,56.482,54.871,55.554,906426,0
2010-09-01,56.561,58.786,56.009,58.756,1029690,0
2010-09-02,58.666,59.933,58.617,59.904,655630,0
2010-09-03,60.841,61.406,59.942,60.309,499564,0
2010-09-07,59.962,59.962,58.598,58.636,491166,0
2010-09-08,58.666,59.131,58.211,58.656,926780,0
2010-09-09,59.636,60.764,58.736,60.605,837149,0
2010-09-10,60.466,61.15,60.051,61.06,404790,0
2010-09-13,61.791,63.195,60.931,63.175,1388045,0
2010-09-14,63.086,63.63,61.971,62.156,1272520,0
2010-09-15,62.206,63.65,62.206,63.036,1227029,0
2010-09-16,62.761,62.85,61.821,62.326,672851,0
2010-09-17,62.561,63.116,62.346,62.581,620255,0
2010-09-20,62.959,63.947,62.356,63.857,1140396,0
2010-09-21,63.917,63.995,62.286,62.711,1101508,0
2010-09-22,62.671,63.046,61.555,62.601,672218,0
2010-09-23,62.206,63.006,61.346,61.841,518179,0
2010-09-24,62.93,64.64,62.85,64.61,815381,0
2010-09-27,64.293,66.626,64.115,66.271,1619744,0
2010-09-28,66.241,66.428,65.221,65.746,905854,0
2010-09-29,65.411,66.241,65.341,65.567,782316,0
2010-09-30,65.895,67.021,64.49,64.52,1250000,0
2010-10-01,65.191,65.846,64.756,64.965,745342,0
2010-10-04,64.63,65.005,62.601,62.701,994243,0
2010-10-05,63.7,64.5,63.195,64.302,1095810,0
2010-10-06,63.7,64.235,63.146,63.384,496146,0
2010-10-07,63.67,64.005,62.661,63.355,557062,0
2010-10-08,63.295,64.025,63.076,63.819,1350396,0
2010-10-11,63.829,64.351,63.78,64.025,361835,0
2010-10-12,63.907,65.538,63.59,65.421,859087,0
2010-10-13,65.806,67.911,65.806,67.475,1311297,0
2010-10-14,67.446,68.218,67.09,67.97,822140,0
2010-10-15,68.95,69.157,66.971,67.575,1264662,0
2010-10-18,67.417,67.417,66.685,67.13,1339892,0
2010-10-19,66.201,66.666,64.826,64.995,1194300,0
2010-10-20,62.366,63.66,61.731,61.941,3180288,0
2010-10-21,59.419,63.006,59.31,62.761,4423543,0
2010-10-22,62.691,63.73,62.276,63.511,1124380,0
2010-10-25,64.866,65.567,63.265,63.472,1053170,0
2010-10-26,62.661,63.066,61.316,61.446,1458669,0
2010-10-27,61.17,62.009,59.685,59.775,1739757,0
2010-10-28,60.21,60.496,58.361,58.361,1948928,0
2010-10-29,58.341,60.29,57.916,60.031,1156774,0
2010-11-01,60.339,60.555,59.29,59.755,803846,0
2010-11-02,60.466,61.316,59.32,60.16,837388,0
2010-11-03,60.2,61.218,59.755,61.218,945372,0
2010-11-04,61.831,62.386,61.246,62.366,978090,0
2010-11-05,62.435,63.185,62.019,62.236,592204,0
2010-11-08,62.156,62.651,61.466,61.811,618621,0
2010-11-09,61.891,62.126,61.246,61.366,641702,0
2010-11-10,61.426,62.136,61.286,62.059,634808,0
2010-11-11,61.208,62.84,61.01,62.465,887523,0
2010-11-12,62,62.522,60.595,61.476,1128917,0
2010-11-15,61.662,61.821,61.18,61.286,494448,0
2010-11-16,60.812,60.971,60.2,60.891,965545,0
2010-11-17,60.941,61.436,60.22,60.319,493218,0
2010-11-18,61.17,61.652,60.565,60.891,803041,0
2010-11-19,60.705,61.11,60.24,61.02,763469,0
2010-11-22,60.695,62,60.506,61.861,650495,0
2010-11-23,61.02,62.206,61.02,61.891,542297,0
2010-11-24,62.276,63.72,62.236,63.72,819141,0
2010-11-26,63.066,63.295,62.561,62.977,218546,0
2010-11-29,62.415,62.591,61.505,62.059,724425,0
2010-11-30,61.496,63.325,61.496,62.366,865348,0
2010-12-01,63.056,65.866,62.939,65.411,1694937,0
2010-12-02,65.567,66.715,65.567,66.38,1041429,0
2010-12-03,66.131,67.505,65.983,67.408,736845,0
2010-12-06,67.378,68.02,66.923,67.19,586409,0
2010-12-07,67.911,67.97,66.863,67.11,558521,0
2010-12-08,67.24,67.595,66.745,67.465,569452,0
2010-12-09,67.881,68.416,67.545,68.406,459275,0
2010-12-10,68.593,69.651,68.1,69.047,706957,0
2010-12-13,69.306,69.562,68.178,68.247,713893,0
2010-12-14,68.406,68.95,68.05,68.316,695872,0
2010-12-15,68.208,68.771,67.833,68.11,700094,0
2010-12-16,68.237,70.858,68.237,69.552,1762020,0
2010-12-17,69.622,70.077,68.99,69.276,566831,0
2010-12-20,69.296,69.947,68.622,69.927,487860,0
2010-12-21,69.997,70.69,69.85,70.531,633738,0
2010-12-22,70.422,70.887,70.106,70.422,384059,0
2010-12-23,70.225,70.947,69.761,69.879,196349,0
2010-12-27,69.582,70.195,69.196,70.126,219278,0
2010-12-28,70.086,70.59,69.761,69.957,209590,0
2010-12-29,69.987,70.363,69.691,70.185,223289,0
2010-12-30,70.185,70.72,69.957,70.512,233577,0
2010-12-31,70.57,70.749,70.057,70.225,332680,0
2011-01-03,71.115,72.142,70.887,71.698,873725,0
2011-01-04,71.757,71.975,70.541,71.233,1136813,0
2011-01-05,70.887,71.411,68.881,69.879,1567929,0
2011-01-06,70.225,70.887,70.077,70.67,736025,0
2011-01-07,70.758,70.887,69.781,70.392,326093,0
2011-01-10,70.077,71.303,69.771,70.975,385106,0
2011-01-11,71.174,71.57,71.025,71.203,404905,0
2011-01-12,72.024,73.162,70.995,72.766,602735,0
2011-01-13,72.507,73.211,71.135,71.45,1130998,0
2011-01-14,70.432,71.727,69.296,71.342,649202,0
2011-01-18,71.145,72.222,70.106,71.193,1367295,0
2011-01-19,70.927,71.065,70.215,70.462,1059260,0
2011-01-20,70.245,71.599,70.077,71.203,476619,0
2011-01-21,71.372,71.708,70.72,70.788,155092,0
2011-01-24,70.985,72.737,70.749,72.272,612646,0
2011-01-25,71.985,72.43,71.658,72.172,525264,0
2011-01-26,72.172,72.756,71.54,72.132,959035,0
2011-01-27,72.034,72.331,71.43,71.609,659903,0
2011-01-28,71.668,71.837,70.392,70.442,747904,0
2011-01-31,70.61,70.798,69.84,69.937,939177,0
2011-02-01,70.531,71.589,70.205,71.44,882591,0
2011-02-02,74.733,75.929,73.407,74.713,2663677,0
2011-02-03,74.397,77.067,74.397,76.957,1834252,0
2011-02-04,76.742,77.117,75.049,75.642,1061180,0
2011-02-07,75.812,77.312,75.802,77.057,1588035,0
2011-02-08,76.799,77.283,75.978,76.307,593909,0
2011-02-09,76.383,76.752,75.543,76.492,584073,0
2011-02-10,75.948,77.107,75.416,77.107,429658,0
2011-02-11,76.582,77.827,76.582,77.641,611200,0
2011-02-14,78.312,79.063,77.966,78.975,673711,0
2011-02-15,78.351,78.975,77.581,78.253,734561,0
2011-02-16,78.548,78.816,77.283,77.611,580735,0
2011-02-18,77.917,78.846,77.641,78.066,299349,0
2011-02-22,76.997,77.293,75.346,75.752,550770,0
2011-02-23,75.317,75.91,74.456,75.622,956026,0
2011-02-24,75.416,76.562,74.98,76.374,820269,0
2011-02-25,76.502,77.788,76.316,77.462,593701,0
2011-02-28,77.708,78.401,76.867,77.847,665933,0
2011-03-01,78.421,78.993,76.472,76.682,552317,0
2011-03-02,76.857,77.641,76.512,77.027,733340,0
2011-03-03,77.561,79.677,77.452,79.647,821008,0
2011-03-04,79.547,80.347,78.856,80.298,810889,0
2011-03-07,80.347,81.317,79.657,79.972,1075534,0
2011-03-08,79.982,79.992,78.993,79.488,582474,0
2011-03-09,79.4,79.4,78.588,79.142,754974,0
2011-03-10,78.056,78.401,77.283,77.837,682880,0
2011-03-11,77.621,78.163,77.147,77.837,458573,0
2011-03-14,77.522,77.522,75.772,77.234,696477,0
2011-03-15,77.127,79.361,75.148,79.152,1881891,0
2011-03-16,78.708,81.476,78.451,80.367,1521449,0
2011-03-17,81.565,82.039,80.597,80.744,831964,0
2011-03-18,81.407,81.891,80.072,80.212,875998,0
2011-03-21,80.772,82.573,80.122,82.356,1099113,0
2011-03-22,82.464,83.285,82.198,83.107,652080,0
2011-03-23,82.909,83.295,81.98,82.929,412625,0
2011-03-24,82.899,84.59,82.405,83.572,712116,0
2011-03-25,84.204,84.214,83.295,83.897,1158237,0
2011-03-28,84.017,84.273,82.672,82.761,1811277,0
2011-03-29,82.474,82.742,81.782,82.662,689993,0
2011-03-30,82.899,84.6,82.899,84.097,684564,0
2011-03-31,83.798,85.124,83.672,84.917,1190314,0
2011-04-01,85.649,86.854,84.58,84.956,1023380,0
2011-04-04,83.236,83.937,79.4,83.246,2677399,0
2011-04-05,83.047,83.897,82.632,82.791,1015215,0
2011-04-06,83.067,83.393,82.336,83.167,920478,0
2011-04-07,83.197,84.552,83.057,83.967,1002148,0
2011-04-08,84.659,84.807,83.672,84.037,920270,0
2011-04-11,83.967,84.462,83.217,83.532,671551,0
2011-04-12,83.275,83.672,82.652,82.85,666395,0
2011-04-13,83.393,83.897,82.919,83.295,854886,0
2011-04-14,82.831,83.482,82.425,82.662,782041,0
2011-04-15,82.781,83.848,82.583,82.712,758281,0
2011-04-18,81.792,83.077,81.061,82.811,629145,0
2011-04-19,82.85,83.087,82.009,82.959,673182,0
2011-04-20,84.017,85.954,83.997,85.934,1193991,0
2011-04-21,86.903,89.681,85.934,89.226,2632150,0
2011-04-25,89.444,90.137,89.019,89.474,1320505,0
2011-04-26,89.623,90.225,89.178,89.879,2095425,0
2011-04-27,89.899,91.708,89.809,91.599,1197805,0
2011-04-28,91.283,92.341,90.958,92.153,674876,0
2011-04-29,92.094,94.209,91.964,93.923,1126727,0
2011-05-02,93.903,95.899,93.724,95.001,1389089,0
2011-05-03,94.972,95.188,91.848,92.439,1284438,0
2011-05-04,92.479,92.914,91.452,91.838,1623103,0
2011-05-05,91.263,92.914,90.848,91.105,1583610,0
2011-05-06,89.266,90.156,88.495,89.76,1098314,0
2011-05-09,89.819,90.304,88.861,89.829,545055,0
2011-05-10,89.949,90.908,89.78,90.659,653815,0
2011-05-11,90.453,92.124,90.453,91.917,797651,0
2011-05-12,91.619,93.656,91.482,92.894,850387,0
2011-05-13,92.994,92.994,90.699,90.739,894302,0
2011-05-16,91.115,91.423,90.147,90.602,868755,0
2011-05-17,90.254,90.284,88.456,89.129,773579,0
2011-05-18,89.484,89.721,88.871,89.384,567025,0
2011-05-19,89.325,89.969,89.059,89.809,842832,0
2011-05-20,89.584,90.699,89.364,90.453,936364,0
2011-05-23,89.079,89.208,87.318,87.763,1719997,0
2011-05-24,88.258,88.763,87.219,87.992,976560,0
2011-05-25,87.723,88.792,87.437,88.089,553300,0
2011-05-26,88.06,91.54,87.209,90.968,1089381,0
2011-05-27,91.183,93.379,91.047,92.658,811294,0
2011-05-31,93.834,94.189,92.489,92.864,1386681,0
2011-06-01,92.834,93.23,91.559,91.738,1377700,0
2011-06-02,91.936,91.936,89.751,90.423,1051947,0
2011-06-03,89.414,89.574,88.308,88.841,555882,0
2011-06-06,88.782,89.286,86.547,86.735,760613,0
2011-06-07,86.834,87.596,86.31,87.092,753545,0
2011-06-08,87.082,87.239,86.359,87.012,628244,0
2011-06-09,87.102,88.139,86.657,87.19,757077,0
2011-06-10,86.923,87.062,84.728,85.421,689768,0
2011-06-13,85.668,86.359,85.371,85.914,795028,0
2011-06-14,86.627,87.338,86.201,86.943,759733,0
2011-06-15,86.044,87.733,85.381,86.211,662272,0
2011-06-16,86.122,86.893,85.292,86.201,725031,0
2011-06-17,86.794,87.823,86.469,87.132,568941,0
2011-06-20,86.706,88.989,86.518,88.753,536682,0
2011-06-21,89.059,92.024,89.059,91.868,788167,0
2011-06-22,91.263,91.955,90.888,90.908,503415,0
2011-06-23,89.949,90.503,88.979,90.334,817078,0
2011-06-24,90.423,90.888,88.089,88.337,689328,0
2011-06-27,88.584,90.788,88.089,90.344,617159,0
2011-06-28,90.513,91.936,90.107,91.363,529356,0
2011-06-29,91.798,92.399,91.193,91.926,480641,0
2011-06-30,92.104,93.429,91.55,93.004,698992,0
2011-07-01,92.924,93.913,92.124,93.568,540324,0
2011-07-05,93.498,95.001,92.984,94.743,537645,0
2011-07-06,94.508,95.484,94.073,94.943,848056,0
2011-07-07,95.969,97.473,95.803,96.711,926494,0
2011-07-08,95.534,96.909,95.108,96.622,579945,0
2011-07-11,95.464,96.128,94.565,95.118,508197,0
2011-07-12,95.02,95.574,93.774,93.913,573288,0
2011-07-13,94.418,95.86,94.111,94.368,508136,0
2011-07-14,94.763,97.175,93.983,94.159,900616,0
2011-07-15,94.565,94.575,92.064,93.152,590040,0
2011-07-18,92.884,93.834,92.489,93.617,549478,0
2011-07-19,94.111,97.483,94.063,96.809,1957864,0
2011-07-20,97.097,98.822,96.909,98.303,1272574,0
2011-07-21,98.859,98.869,94.199,95.387,2025452,0
2011-07-22,95.504,97.244,95.288,96.544,750693,0
2011-07-25,95.464,98.869,95.238,98.233,1064274,0
2011-07-26,98.223,100.36,97.709,99.268,943474,0
2011-07-27,98.812,100.26,97.769,98.055,1395906,0
2011-07-28,97.888,98.383,96.879,97.483,612024,0
2011-07-29,96.256,98.578,94.923,97.225,524469,0
2011-08-01,98.608,98.692,95.87,96.632,709486,0
2011-08-02,96.237,97.136,94.229,94.328,1044767,0
2011-08-03,94.547,95.288,92.034,94.358,989998,0
2011-08-04,93.202,94.863,89.574,89.721,1225578,0
2011-08-05,90.778,91.758,85.816,87.171,2563655,0
2011-08-08,84.007,86.538,79.747,80.734,1978764,0
2011-08-09,81.584,84.146,79.468,83.927,2351753,0
2011-08-10,82.059,84.777,81.565,82.198,965476,0
2011-08-11,82.771,87.477,82.089,86.33,815620,0
2011-08-12,87.181,88.733,86.004,88.347,900823,0
2011-08-15,88.831,90.848,88.188,90.699,883334,0
2011-08-16,89.741,90.709,88.979,90.244,1178642,0
2011-08-17,90.473,90.788,88.258,89.345,1043286,0
2011-08-18,86.933,86.933,83.512,84.392,1338041,0
2011-08-19,83.057,84.629,81.951,82.069,1159485,0
2011-08-22,84.097,84.758,81.743,82.998,793082,0
2011-08-23,83.374,86.152,82.296,85.994,1041892,0
2011-08-24,85.599,87.952,85.272,87.773,812569,0
2011-08-25,88.446,89.029,86.647,86.943,718616,0
2011-08-26,86.3,89.464,85.114,88.881,723972,0
2011-08-29,95.03,95.03,90.324,91.243,740876,0
2011-08-30,90.778,92.559,90.215,91.768,783208,0
2011-08-31,92.429,93.814,91.323,92.351,640156,0
2011-09-01,92.737,93.122,90.778,91.333,515352,0
2011-09-02,89.554,90.018,88.743,89.494,294063,0
2011-09-06,86.32,89.949,86.281,89.681,579375,0
2011-09-07,90.729,92.163,89.979,91.828,628755,0
2011-09-08,91.017,92.163,90.689,91.056,769925,0
2011-09-09,89.959,90.403,87.358,88.683,675272,0
2011-09-12,87.596,89.394,86.874,89.384,703041,0
2011-09-13,89.959,90.958,88.327,89.325,666580,0
2011-09-14,90.166,93.064,88.278,91.788,694562,0
2011-09-15,93.309,95.653,92.884,94.259,981786,0
2011-09-16,93.864,95.148,93.627,93.963,699623,0
2011-09-19,92.499,95.693,91.788,94.723,653742,0
2011-09-20,95.278,99.91,95.278,98.065,1853629,0
2011-09-21,97.552,99.36,95.504,95.534,1395126,0
2011-09-22,92.747,92.884,90.523,92.323,922111,0
2011-09-23,91.53,92.313,87.783,90.503,1127025,0
2011-09-26,91.173,93.122,89.721,93.044,643565,0
2011-09-27,96.534,96.534,93.608,94.139,626855,0
2011-09-28,94.713,95.358,92.114,92.351,677215,0
2011-09-29,94.12,94.368,90.374,92.589,825013,0
2011-09-30,91.007,93.23,91.007,91.648,706294,0
2011-10-03,90.958,91.521,86.677,87.082,1392888,0
2011-10-04,86.221,88.159,83.947,88.012,1342772,0
2011-10-05,88.397,90.562,87.239,89.909,900222,0
2011-10-06,90.334,93.923,89.869,93.113,873550,0
2011-10-07,93.598,95.059,92.38,93.528,672233,0
2011-10-10,95.02,96.295,94.763,95.959,485720,0
2011-10-11,95.079,96.652,94.614,95.773,462091,0
2011-10-12,96.632,99.62,96.484,97.136,1147932,0
2011-10-13,95.783,95.783,90.612,91.462,3437422,0
2011-10-14,92.785,93.212,92.323,93.084,1071969,0
2011-10-17,92.708,93.269,91.452,91.619,593962,0
2011-10-18,91.452,94.468,91.263,93.259,1184217,0
2011-10-19,92.767,93.943,91.403,91.945,1045048,0
2011-10-20,95.603,95.653,91.203,93.666,1804048,0
2011-10-21,93.963,97.383,93.953,96.879,1855027,0
2011-10-24,97.294,101.3,96.839,99.81,1286877,0
2011-10-25,99.31,100.12,97.503,97.848,832920,0
2011-10-26,100.3,100.3,98.154,99.72,1093051,0
2011-10-27,103.79,104.48,100.74,103.33,1915166,0
2011-10-28,103.23,104,101.84,103.78,1099304,0
2011-10-31,103.47,103.6,101.28,101.28,975901,0
2011-11-01,99.068,100.51,97.798,99.047,927903,0
2011-11-02,100.67,100.84,98.899,100.25,747356,0
2011-11-03,105.98,105.98,99.58,101.59,821581,0
2011-11-04,100.83,102.16,99.69,101.41,679496,0
2011-11-07,101.41,102.17,99.87,101.41,473701,0
2011-11-08,101.72,102.36,99.69,102.12,589365,0
2011-11-09,99.6,100.68,98.702,99.35,951649,0
2011-11-10,100.88,101.93,98.163,99.36,597632,0
2011-11-11,100.05,101.54,100.05,100.8,347446,0
2011-11-14,100.19,101.45,99.46,100.36,469475,0
2011-11-15,99.65,100.94,98.383,100.2,688690,0
2011-11-16,99.33,101.53,98.393,98.702,728890,0
2011-11-17,98.403,99.028,94.923,95.524,1143400,0
2011-11-18,95.348,95.919,93.824,94.743,988782,0
2011-11-21,92.974,94.585,92.064,94.298,771154,0
2011-11-22,93.874,94.358,92.964,93.685,568416,0
2011-11-23,92.419,92.964,91.748,92.399,715849,0
2011-11-25,92.183,92.824,91.926,92.024,221036,0
2011-11-28,93.973,95.803,93.528,95.308,848836,0
2011-11-29,95.417,96.889,94.853,96.276,837111,0
2011-11-30,98.618,101.36,98.293,101.26,1164235,0
2011-12-01,100.94,103.28,100.72,102.15,918221,0
2011-12-02,103.33,104.05,102.58,103.66,775641,0
2011-12-05,105.48,106.11,103.15,103.79,919182,0
2011-12-06,103.32,103.32,100.76,101.89,620000,0
2011-12-07,101.51,102.54,100.2,102.11,866154,0
2011-12-08,101.93,101.94,100.29,100.87,544561,0
2011-12-09,101.13,103.04,101.1,102.52,658477,0
2011-12-12,101.77,102.33,100.89,101.84,475764,0
2011-12-13,102.41,103.55,100.43,101.06,565616,0
2011-12-14,100.27,100.39,98.451,98.929,496310,0
2011-12-15,101.32,101.59,100.03,100.4,709802,0
2011-12-16,101.09,102.67,100.72,101.82,971394,0
2011-12-19,102.52,102.97,101.34,101.64,482227,0
2011-12-20,102.47,104.23,102.28,103.84,458211,0
2011-12-21,103.57,104.62,102.65,104.53,334577,0
2011-12-22,104.77,105.3,104.05,104.55,324981,0
2011-12-23,104.85,105.14,104.14,104.55,277906,0
2011-12-27,104.31,104.83,104.08,104.36,231592,0
2011-12-28,104.27,104.68,102.43,102.74,528550,0
2011-12-29,103.15,103.51,102.58,103.14,374608,0
2011-12-30,103.17,103.17,102.33,102.66,372414,0
2012-01-03,101.81,104.06,100.89,101.6,1680356,0
2012-01-04,101.29,101.56,99.28,99.8,1381897,0
2012-01-05,99.62,102.15,99.54,101.38,972227,0
2012-01-06,101.33,102.17,100.38,101.38,714942,0
2012-01-09,101.23,103.16,101.22,103.01,639056,0
2012-01-10,104.13,104.57,103.49,103.77,804558,0
2012-01-11,103.32,105.99,103.09,105.5,809607,0
2012-01-12,105.72,107.38,105.72,106.17,746593,0
2012-01-13,105.23,105.33,104.44,104.83,809353,0
2012-01-17,102.42,107.83,80.637,107,981342,0
2012-01-18,106.81,108.63,106.51,108.23,585796,0
2012-01-19,108.42,108.92,107.99,108.61,576769,0
2012-01-20,108.32,108.45,106.8,107.25,451835,0
2012-01-23,106.96,108.04,105.89,107.55,298509,0
2012-01-24,107.15,109.55,106.06,109.25,771480,0
2012-01-25,109.24,110.38,108.71,109.89,1033316,0
2012-01-26,110.38,110.47,108.39,108.96,455434,0
2012-01-27,108.6,109.62,107.92,109.15,641881,0
2012-01-30,108.67,108.92,107.72,108.66,420852,0
2012-01-31,109.16,110.52,108.79,109.55,600605,0
2012-02-01,110.36,110.5,108.72,109.76,783739,0
2012-02-02,107.75,112.77,105.8,111.07,1665909,0
2012-02-03,112.64,114.72,112.32,114.27,1269292,0
2012-02-06,114.31,115.38,113.71,114.66,746479,0
2012-02-07,114.63,114.93,113.9,114.63,660385,0
2012-02-08,115.06,116.23,114.95,116.07,1373330,0
2012-02-09,116.1,116.66,115.33,116.54,1523327,0
2012-02-10,115.24,116.75,115.06,116.59,640176,0
2012-02-13,117.48,117.79,116.41,117.43,656338,0
2012-02-14,117.07,119.04,116.66,118.87,710905,0
2012-02-15,119.36,121.23,118.95,119.24,778267,0
2012-02-16,118.95,119.35,117.33,118.33,931669,0
2012-02-17,118.96,119.11,117.92,118.27,366928,0
2012-02-21,118.27,118.85,117.86,118.61,425940,0
2012-02-22,118.45,119.83,118.45,118.87,369769,0
2012-02-23,118.89,120.34,118.53,120.25,796653,0
2012-02-24,120.46,120.73,119.46,120.5,492428,0
2012-02-27,119.49,121.14,118.92,120.7,396193,0
2012-02-28,120.84,120.84,119.47,120.13,409543,0
2012-02-29,120.43,121.05,119.19,119.98,388524,0
2012-03-01,120.28,121.05,119.92,120.4,461688,0
2012-03-02,120.47,120.69,118.71,119.32,546602,0
2012-03-05,119.29,120.58,118.71,120.22,601764,0
2012-03-06,119,119.79,117.92,118.69,550181,0
2012-03-07,118.83,120.38,118.57,119.77,370128,0
2012-03-08,120.36,122.07,120.36,120.91,476317,0
2012-03-09,121.01,122.06,120.62,121.51,466701,0
2012-03-12,121.49,122.03,120.9,121.47,286954,0
2012-03-13,121.84,123.19,121.17,123,514326,0
2012-03-14,122.63,123.07,121.86,122.53,290529,0
2012-03-15,122.74,124.87,121.95,124.87,763091,0
2012-03-16,124.84,125.13,123.25,123.44,602935,0
2012-03-19,123.47,123.53,122.38,123.2,518670,0
2012-03-20,122.54,123.93,122.37,123.35,602905,0
2012-03-21,123.47,124.51,123.47,124.03,369359,0
2012-03-22,123.15,124.99,122.91,124.31,362767,0
2012-03-23,123.76,124.55,122.94,124.55,384897,0
2012-03-26,124.72,125.66,124.29,124.81,399011,0
2012-03-27,125,125,123.59,124,370670,0
2012-03-28,123.5,123.63,122.25,123.22,417311,0
2012-03-29,123.57,125.55,123.38,124.51,704855,0
2012-03-30,125.61,126.11,124.52,124.53,800667,0
2012-04-02,124.19,126.27,124.03,125.14,754295,0
2012-04-03,125.37,125.91,124.7,125.76,560946,0
2012-04-04,124.75,125.59,124.01,125.17,546490,0
2012-04-05,125.11,125.39,124.63,124.89,186101,0
2012-04-09,123.6,125.4,123.21,124.77,543722,0
2012-04-10,124.81,124.87,121.39,121.76,590022,0
2012-04-11,122.76,122.76,121.89,122.18,458953,0
2012-04-12,122.34,124.02,122.32,123.61,386164,0
2012-04-13,123.71,123.85,122.18,122.91,472847,0
2012-04-16,123.32,125.38,122.36,124.12,717932,0
2012-04-17,124.41,126.98,123.69,126.2,1017776,0
2012-04-18,125.75,126.33,125.25,125.91,961815,0
2012-04-19,126.56,128.83,124.75,126,1463315,0
2012-04-20,125.71,127.24,125.64,126.94,552939,0
2012-04-23,125.81,126.58,124.93,126.55,716923,0
2012-04-24,126.72,127.03,125,125.79,823534,0
2012-04-25,126.49,127.96,126.31,127.39,484173,0
2012-04-26,127.19,128.86,126.67,128.33,385146,0
2012-04-27,128.95,129.18,127.97,128.8,466742,0
2012-04-30,128.82,128.82,126.82,127.03,553813,0
2012-05-01,126.92,128.65,126.42,127.59,403805,0
2012-05-02,127.19,128.48,126.47,128.19,298327,0
2012-05-03,128.26,128.66,126.35,126.84,530145,0
2012-05-04,126.4,126.52,124.28,124.98,319015,0
2012-05-07,124.62,124.89,123.65,124.12,357811,0
2012-05-08,123.62,123.85,121.91,123.49,498676,0
2012-05-09,122.17,123.81,121.31,123.24,344256,0
2012-05-10,124.21,125.15,123.52,124.37,453272,0
2012-05-11,123.68,126.56,123.36,125.77,376558,0
2012-05-14,124.57,125.16,124.15,124.67,652090,0
2012-05-15,123.92,125.97,123.92,124.84,366288,0
2012-05-16,125.16,126.6,124.11,124.29,522855,0
2012-05-17,124.51,124.51,120.57,120.57,724610,0
2012-05-18,120.95,122.3,119.47,119.87,780596,0
2012-05-21,119.86,121.15,118.21,120.66,838871,0
2012-05-22,120.09,122.6,120.09,121.51,538535,0
2012-05-23,120.94,122.89,119.69,122.25,611323,0
2012-05-24,123.02,125.02,122.56,124.65,776266,0
2012-05-25,124.7,125.99,124.7,125.75,585007,0
2012-05-29,126.9,127.99,126.33,126.95,883320,0
2012-05-30,125.44,126.4,124.5,125.53,541435,0
2012-05-31,125.53,125.66,123.33,124.57,864640,0
2012-06-01,122.57,123.7,119.4,120.81,903400,0
2012-06-04,120.87,121.25,118.47,120.09,948610,0
2012-06-05,119.79,121.69,119.58,121.4,524646,0
2012-06-06,122.38,123.78,121.69,123.7,559952,0
2012-06-07,121.38,124.92,121.38,122.72,457389,0
2012-06-08,122.69,123.55,121.68,123.37,266990,0
2012-06-11,124.06,124.28,122.34,122.53,403142,0
2012-06-12,122.85,123.23,121.44,123.1,392680,0
2012-06-13,122.72,124.11,121.89,122.68,654658,0
2012-06-14,123.31,125.48,122.55,125.27,551378,0
2012-06-15,125.83,128.11,125.32,127.45,716001,0
2012-06-18,127.17,129.52,126.73,128.75,773128,0
2012-06-19,128.82,130.62,128.75,130.26,518375,0
2012-06-20,130.16,130.76,128.97,130.16,308232,0
2012-06-21,130.38,130.56,128.75,128.85,361980,0
2012-06-22,129.41,129.44,127.33,127.92,534650,0
2012-06-25,127.07,127.69,126.14,127.36,290996,0
2012-06-26,127.36,129.14,126.97,128.58,432092,0
2012-06-27,129.16,131.77,129.1,130.89,475683,0
2012-06-28,129.81,131.65,128.81,131.27,343486,0
2012-06-29,133.96,133.96,132.24,133.47,755703,0
2012-07-02,133.92,135.27,133.45,135.1,401760,0
2012-07-03,134.87,136.27,134.61,135.31,180601,0
2012-07-05,135.24,135.75,134.66,134.87,349197,0
2012-07-06,134.07,134.48,133.38,134.38,329014,0
2012-07-09,134.71,134.94,133.6,134.64,259625,0
2012-07-10,135.26,135.73,132.76,133.82,383582,0
2012-07-11,133,134.41,131.73,132.81,409044,0
2012-07-12,131.77,132.19,128.82,128.97,1906442,0
2012-07-13,129.9,131.46,128.97,130.74,695009,0
2012-07-16,130.55,131.36,129.87,130.06,454857,0
2012-07-17,130.52,131.93,129.13,129.63,714413,0
2012-07-18,129.37,130.93,126.92,128.44,986530,0
2012-07-19,129.21,131.68,127.46,130.08,945661,0
2012-07-20,129.66,130.1,128.92,129.07,568273,0
2012-07-23,127.24,127.44,126,126.29,840238,0
2012-07-24,126.18,126.76,124.38,125.25,699195,0
2012-07-25,122.7,126.63,121.72,126.19,731300,0
2012-07-26,127.73,128.1,126.16,127.02,531332,0
2012-07-27,125.87,130.03,125.63,129.12,525695,0
2012-07-30,128.63,131.15,128.63,130.29,519963,0
2012-07-31,126.63,130.07,126.63,128.52,861283,0
2012-08-01,129.01,129.15,126.14,126.91,396406,0
2012-08-02,125.32,127.47,125.32,127.12,534337,0
2012-08-03,128.52,129.33,127.51,127.81,379171,0
2012-08-06,127.89,128.47,127.37,127.95,296776,0
2012-08-07,128.12,131.28,128.12,130.3,503560,0
2012-08-08,129.37,130.82,129.37,130.57,621283,0
2012-08-09,129.8,130.61,129.8,130.16,328264,0
2012-08-10,129.69,130.03,128.43,129.8,327463,0
2012-08-13,129.67,131.44,129.36,131.22,490605,0
2012-08-14,131.49,133.1,131.49,133.04,631140,0
2012-08-15,132.18,133.32,131.74,132.86,237204,0
2012-08-16,132.47,134.85,132.38,134.81,637019,0
2012-08-17,135.02,136.26,134.34,135.91,749557,0
2012-08-20,136.3,136.75,133.38,134.46,392328,0
2012-08-21,134.46,134.55,133.22,134.5,361818,0
2012-08-22,134.52,135.82,133.8,135.32,391932,0
2012-08-23,134.89,135.31,134.16,135.01,271316,0
2012-08-24,135.15,137.1,134.64,136.91,412434,0
2012-08-27,137.15,138.13,136.49,137.41,806896,0
2012-08-28,136.94,137.4,135.55,136.5,679178,0
2012-08-29,136.66,137.09,135.85,136.85,388059,0
2012-08-30,136.3,136.3,134.56,135.63,380516,0
2012-08-31,136.24,136.56,134.7,136.09,252502,0
2012-09-04,136.09,137.89,135.41,137.13,382502,0
2012-09-05,137.15,137.55,135.84,137.27,411228,0
2012-09-06,138.03,139.05,137.64,139.01,458604,0
2012-09-07,138.93,139.69,138.43,139.6,776666,0
2012-09-10,139.35,139.97,138.98,139.34,238617,0
2012-09-11,139.22,139.41,138.39,139.07,267738,0
2012-09-12,139.37,139.65,138.34,138.86,264389,0
2012-09-13,138.71,140.21,137.86,139.76,449293,0
2012-09-14,140.37,141.29,138.99,139.32,525364,0
2012-09-17,139.44,142.7,139.33,140.9,595450,0
2012-09-18,140.71,140.78,139.81,140.4,382121,0
2012-09-19,140,142.33,139.38,141.74,549273,0
2012-09-20,141.25,141.91,139.46,140.93,851022,0
2012-09-21,142.01,142.56,140.42,140.6,796944,0
2012-09-24,140.88,140.88,139.55,139.92,294157,0
2012-09-25,140.86,141.84,140.2,140.64,699934,0
2012-09-26,140.68,140.82,138.92,139.4,616703,0
2012-09-27,139.85,140.99,138.61,140.47,534671,0
2012-09-28,140.34,141.61,139.71,140.35,620560,0
2012-10-01,139.97,140.96,139.23,139.92,509481,0
2012-10-02,140.66,140.66,139.49,140.27,353890,0
2012-10-03,140.54,140.8,139.63,140.56,320495,0
2012-10-04,140.64,141.45,140.36,141.41,498619,0
2012-10-05,142.42,143.11,141.49,142.38,431525,0
2012-10-08,141.9,142.21,141.78,142.07,332851,0
2012-10-09,141.75,142.01,139.74,140.24,709138,0
2012-10-10,139.9,140.4,137.32,137.62,836442,0
2012-10-11,136.91,138.06,135.42,136.93,892907,0
2012-10-12,136.81,137.6,134.98,136.27,508105,0
2012-10-15,136.28,137.4,135.16,137.13,747233,0
2012-10-16,139.62,139.91,136.67,137.83,925471,0
2012-10-17,137.71,138.63,136.06,137.22,828969,0
2012-10-18,136.81,143.86,136.42,143.33,1981447,0
2012-10-19,141.45,144.04,141.45,142.69,660724,0
2012-10-22,141.71,142.48,141,142.46,343135,0
2012-10-23,141.26,142.04,139.7,141.53,317491,0
2012-10-24,141.79,142.67,140.23,141.14,450771,0
2012-10-25,141.58,142.07,140.05,140.71,640816,0
2012-10-26,140.71,141.82,139.78,141.01,412623,0
2012-10-31,141.01,141.73,139.87,141.42,303511,0
2012-11-01,141.52,143.67,140.44,142.97,980339,0
2012-11-02,143.36,143.44,141.52,141.8,362871,0
2012-11-05,141.91,141.95,140.06,141.55,456795,0
2012-11-06,142.12,143.13,141.34,141.56,363258,0
2012-11-07,140.87,142.09,139.37,140.5,332070,0
2012-11-08,140.42,141.78,139.17,140.17,494236,0
2012-11-09,139.98,142.05,138.05,140.7,663220,0
2012-11-12,141.03,142.39,140.62,141.14,305606,0
2012-11-13,141.23,141.65,140.32,140.69,259277,0
2012-11-14,141.61,141.82,138.66,138.82,553886,0
2012-11-15,138.36,138.79,136.37,137.72,840770,0
2012-11-16,137.14,138.47,135.47,138.07,566219,0
2012-11-19,135.84,140.2,134.37,139.28,866575,0
2012-11-20,139.41,139.8,137.45,138.97,264771,0
2012-11-21,139.06,139.33,138.29,138.76,299756,0
2012-11-23,138.7,139.43,138.6,139.24,214918,0
2012-11-26,138.59,140.21,137.68,138.56,492684,0
2012-11-27,138.42,138.89,137.41,137.95,766120,0
2012-11-28,137.88,138.77,136.34,138.64,291958,0
2012-11-29,138.95,140.84,138.41,140.53,446851,0
2012-11-30,140.5,141.62,139.99,140.86,479790,0
2012-12-03,141.46,142.09,140.56,140.79,290216,0
2012-12-04,140.91,141.36,139.64,140.59,440564,0
2012-12-05,140.89,141.94,140.38,141.11,422912,0
2012-12-06,141.24,141.38,139.83,141.28,209484,0
2012-12-07,141.14,142,140.3,141.33,224948,0
2012-12-10,140.84,141.77,140.36,140.99,338782,0
2012-12-11,141.31,143.34,141.29,143.19,1819014,0
2012-12-12,143.21,145.29,142.66,143.16,613992,0
2012-12-13,142.58,143.15,141.75,142.36,449716,0
2012-12-14,142.47,143.39,142.19,142.46,405902,0
2012-12-17,142.57,143.86,142.09,143.82,310530,0
2012-12-18,143.93,145.16,143.64,144.22,549146,0
2012-12-19,143.58,146.72,143.58,145.31,538010,0
2012-12-20,145.42,146.61,145.37,146.33,388560,0
2012-12-21,144.4,145.23,143.42,144.66,1182045,0
2012-12-24,144.24,145.04,144.02,144.96,141352,0
2012-12-26,144.61,144.96,142.58,143.41,284352,0
2012-12-27,143.53,143.58,140.96,142.74,483588,0
2012-12-28,142.4,143.02,141.98,142.38,266963,0
2012-12-31,141.9,143.33,141.56,143.12,368723,0
2013-01-02,145.2,147.54,144.74,147.35,581229,0
2013-01-03,147.22,150.37,147.09,148.55,579262,0
2013-01-04,149.05,150.74,148.5,149.38,515983,0
2013-01-07,148.81,153.56,148.81,152.67,1251232,0
2013-01-08,153.13,154.89,151.96,153.47,1063093,0
2013-01-09,154.19,154.45,153.27,153.79,421523,0
2013-01-10,153.92,154.44,151.84,153.09,572039,0
2013-01-11,153.56,154.1,152.6,153.75,564879,0
2013-01-14,154.06,154.44,152.09,154.44,794202,0
2013-01-15,150.04,153.47,148.14,153.41,409225,0
2013-01-16,153.37,155.79,153,154.65,669622,0
2013-01-17,155.42,156.18,153.01,154.33,523630,0
2013-01-18,154.01,154.52,152.86,154.02,457264,0
2013-01-22,154.22,155.35,153.57,155.3,648250,0
2013-01-23,154.21,155.76,154.21,155.59,445652,0
2013-01-24,155.05,156.18,154.93,155.74,259781,0
2013-01-25,155.71,156.99,155.53,156.26,219536,0
2013-01-28,156.39,156.79,155.44,155.46,240128,0
2013-01-29,155.52,156.11,153.36,154.2,431462,0
2013-01-30,154.38,154.81,151.64,151.71,999188,0
2013-01-31,155.22,157.26,153.65,155.81,709396,0
2013-02-01,157.58,157.58,154.72,154.97,498894,0
2013-02-04,154.14,155.27,152.88,153.16,300322,0
2013-02-05,153.72,155.11,153.46,153.97,334935,0
2013-02-06,153.86,153.95,152.96,153.41,418226,0
2013-02-07,152.72,153.07,151.06,152,468031,0
2013-02-08,152.14,153.03,151.57,152.34,219656,0
2013-02-11,152.32,152.61,151.47,151.68,363067,0
2013-02-12,151.75,151.9,150.27,150.59,393834,0
2013-02-13,150.65,151.19,149.95,150.59,547306,0
2013-02-14,150.54,150.88,149.95,150.64,414764,0
2013-02-15,151.01,155.55,151.01,153.63,688368,0
2013-02-19,153.86,154.85,153.03,153.2,386889,0
2013-02-20,153.2,154.17,150.95,151.03,366475,0
2013-02-21,150.54,151.51,149.67,150.32,501953,0
2013-02-22,150.54,152.78,149.89,152.28,341332,0
2013-02-25,152.59,155.86,152.23,153.65,946800,0
2013-02-26,153.67,154.33,152.36,153.86,390848,0
2013-02-27,153.25,156.63,152.91,155.96,416859,0
2013-02-28,156.27,158.14,155.97,156.9,573959,0
2013-03-01,156,157,154.52,156.79,372528,0
2013-03-04,156.63,157.49,155.48,157.14,705236,0
2013-03-05,157.48,158.15,156.47,157.17,415922,0
2013-03-06,157.82,158.17,156.83,157.81,609948,0
2013-03-07,157.56,157.56,155.76,156.69,502932,0
2013-03-08,157.19,157.41,155.54,156.06,337938,0
2013-03-11,155.96,156.84,155.43,156.03,245062,0
2013-03-12,155.88,156.7,154.99,155.03,254121,0
2013-03-13,155.32,155.86,154.74,155.11,491573,0
2013-03-14,155.62,156.32,155.22,156.04,389690,0
2013-03-15,155.95,156.73,155.66,156.05,386170,0
2013-03-18,155.12,156.39,154.56,154.79,457243,0
2013-03-19,155.3,156.02,154.14,154.96,489581,0
2013-03-20,155.71,156.2,154.11,154.42,609358,0
2013-03-21,153.58,155.44,153.02,154.72,392550,0
2013-03-22,155.25,156.08,154.68,155.67,355372,0
2013-03-25,156.12,157.61,155.44,155.83,283037,0
2013-03-26,156.39,157.28,154.67,156.15,480226,0
2013-03-27,155.35,158.42,155.03,157.9,370431,0
2013-03-28,157.9,160.24,157.44,160.06,368302,0
2013-04-01,159.71,161.4,157.97,158.54,343703,0
2013-04-02,158.53,159.28,157.51,158.01,219818,0
2013-04-03,157.8,158.28,155.62,156.62,394154,0
2013-04-04,156.61,157.52,155.64,156.23,349466,0
2013-04-05,155.16,155.26,152.9,153.58,575267,0
2013-04-08,153.64,154.19,152.02,153.31,459124,0
2013-04-09,154.13,154.13,151.06,152.58,742356,0
2013-04-10,153.01,155.43,152.99,154.44,523671,0
2013-04-11,154.72,156.89,154.37,156.72,441237,0
2013-04-12,156.33,156.7,155.02,156.08,368667,0
2013-04-15,154.42,155.67,153.8,154.15,726138,0
2013-04-16,154.44,155.91,153.47,155.85,743314,0
2013-04-17,155.38,156.45,154.59,155.32,778912,0
2013-04-18,157.02,159.67,155.49,156.55,1117166,0
2013-04-19,156.99,158.6,155.94,158.24,736498,0
2013-04-22,158.49,163.89,158.02,163.08,941547,0
2013-04-23,164.03,165.61,163.62,164.54,717399,0
2013-04-24,164.5,165.12,163.41,163.97,418771,0
2013-04-25,164.41,165.36,163.58,164.31,291748,0
2013-04-26,164.19,165.45,163.82,165.01,302098,0
2013-04-29,165.24,167.19,165.19,166.53,367604,0
2013-04-30,166.36,169.83,166.11,169.83,800085,0
2013-05-01,168.56,169.69,167.64,168.51,612182,0
2013-05-02,165.55,170.86,165.55,170.59,425102,0
2013-05-03,172.88,173.46,170.88,171.97,376048,0
2013-05-06,171.81,172.51,170.1,170.71,345578,0
2013-05-07,171.15,172.42,170.53,171.51,411235,0
2013-05-08,171.49,172.39,170.89,172.36,459032,0
2013-05-09,172.24,175.43,171.78,174.44,477426,0
2013-05-10,174.51,175.54,173.9,175.19,327839,0
2013-05-13,175.14,175.81,173.52,174.06,195555,0
2013-05-14,173.46,175.89,173.46,175.23,350676,0
2013-05-15,174.78,176.81,174.23,176.61,407335,0
2013-05-16,176.4,177.95,175.21,175.35,290442,0
2013-05-17,175.34,176.86,175.31,176.05,288401,0
2013-05-20,176.05,178.5,175.78,177.58,290398,0
2013-05-21,177.62,180.2,177.62,178.84,359697,0
2013-05-22,179.17,180.64,176.17,176.99,302413,0
2013-05-23,176.11,177.37,173.78,176.41,496875,0
2013-05-24,177.96,180.29,176.97,179.58,536950,0
2013-05-28,180.67,183.23,180.04,180.94,564187,0
2013-05-29,179.46,181,178.48,179.09,585966,0
2013-05-30,179.08,179.36,175.9,178.93,1165024,0
2013-05-31,178.23,179.12,175.05,175.1,1337448,0
2013-06-03,175.72,176.36,171.44,172.05,1282149,0
2013-06-04,172.43,176.46,172.3,174.67,1027044,0
2013-06-05,174.26,174.56,171.39,171.6,934833,0
2013-06-06,171.48,176.36,171.48,176.28,889542,0
2013-06-07,176.5,178.42,175.25,176.34,905351,0
2013-06-10,176.52,177.18,174.3,174.5,877029,0
2013-06-11,172.64,176.54,171.81,175.4,943025,0
2013-06-12,175.8,179.68,175.68,176.54,1111839,0
2013-06-13,176.3,178.85,175.04,178.31,726523,0
2013-06-14,177.5,178.96,175.13,175.76,623334,0
2013-06-17,177.66,178.35,175.38,176.79,735670,0
2013-06-18,176.46,178.38,175.69,177.8,848243,0
2013-06-19,177.41,179.59,176.54,176.7,793701,0
2013-06-20,175.56,175.84,170.71,171.12,1073051,0
2013-06-21,171.77,172.09,168.94,170.68,1064274,0
2013-06-24,169.6,171.59,168,170.22,1043180,0
2013-06-25,171.13,172.86,169.57,172.12,856868,0
2013-06-26,174.86,178.96,174.11,176.33,1089196,0
2013-06-27,177.06,178.78,176.72,178.03,821314,0
2013-06-28,177.63,180.57,177.47,178.99,1333194,0
2013-07-01,178.95,180.68,177.96,178.15,877425,0
2013-07-02,178.34,178.9,176.25,177.47,741387,0
2013-07-03,176.46,179.63,169.36,178.05,711211,0
2013-07-05,179.21,181.18,177.58,180.25,672913,0
2013-07-08,180.64,182.56,179.9,181.77,801939,0
2013-07-09,182.03,182.91,181.19,181.69,691332,0
2013-07-10,181.31,183.29,179.1,180.64,1204475,0
2013-07-11,181.79,185.76,181.27,185.47,1457783,0
2013-07-12,185.8,189.17,185.31,188.35,1330232,0
2013-07-15,189.28,189.99,187.47,187.91,674130,0
2013-07-16,187.57,188.83,185.41,185.82,917225,0
2013-07-17,186.6,187.27,184.7,185.96,860981,0
2013-07-18,186.07,188.36,185.46,186.64,799803,0
2013-07-19,185.61,186.86,184.66,186.65,939143,0
2013-07-22,186.27,186.86,185.09,186.62,776022,0
2013-07-23,186.98,189.04,186.26,188.16,920562,0
2013-07-24,188.5,189.56,187.26,188.38,980934,0
2013-07-25,187.92,189.37,186.87,189.11,1286735,0
2013-07-26,188.97,189.79,188.19,189.58,1326869,0
2013-07-29,189.96,190.97,188.98,189.84,1207452,0
2013-07-30,189.82,192.85,188.1,191.39,1215367,0
2013-07-31,192.64,197.64,191.55,195.54,822614,0
2013-08-01,197.11,201.5,195.38,200.93,753103,0
2013-08-02,199.49,201.61,199.3,200.81,340290,0
2013-08-05,200.66,202.78,199.45,202.71,403230,0
2013-08-06,202.22,204.53,200.86,202.33,486009,0
2013-08-07,202.17,202.17,199.18,201.15,296442,0
2013-08-08,202.33,204.78,200.82,203.81,244961,0
2013-08-09,204.05,204.22,202.15,203.68,212441,0
2013-08-12,203.29,205.06,202.69,204.36,213759,0
2013-08-13,204.66,205.71,204.15,205.4,323586,0
2013-08-14,205.1,206.47,202.98,203.06,255579,0
2013-08-15,199.77,201.24,196.64,197.43,794337,0
2013-08-16,197.53,200.81,196.02,200.25,566741,0
2013-08-19,199.33,200.8,197.58,197.58,401355,0
2013-08-20,197.63,199.76,197.34,199.32,616868,0
2013-08-21,198.91,201.34,198.52,199.15,425114,0
2013-08-22,199.59,200.43,198.25,199.97,334488,0
2013-08-23,200.08,200.72,198.62,200.02,181400,0
2013-08-26,199.79,201.03,198.52,199.06,189560,0
2013-08-27,197.63,198.2,193.75,193.99,365230,0
2013-08-28,194,194.92,193.04,194.38,225086,0
2013-08-29,194.37,197.25,194.06,196.45,295520,0
2013-08-30,196.37,197.54,193.05,193.48,266574,0
2013-09-03,196.04,198.2,192.1,194.51,890063,0
2013-09-04,194.44,196.83,193.92,196.6,251465,0
2013-09-05,196.12,196.77,194.79,195.73,201620,0
2013-09-06,196.11,200.03,193.96,197.16,522504,0
2013-09-09,197.27,201.29,196.88,200.62,353091,0
2013-09-10,202.08,203.7,200.68,203.6,282623,0
2013-09-11,203.09,205.35,202.27,204.91,287208,0
2013-09-12,204.61,207,204.01,205.68,354862,0
2013-09-13,205.88,205.88,203.3,203.76,216520,0
2013-09-16,206.28,206.28,201.3,202.73,391159,0
2013-09-17,202.65,207.45,202.65,207.37,288856,0
2013-09-18,207.32,209.2,205.33,208.36,290242,0
2013-09-19,208.61,209.85,207.72,208.04,294041,0
2013-09-20,208.18,217.53,206.5,207.37,491934,0
2013-09-23,206.68,207.46,204.13,206.47,215464,0
2013-09-24,206.8,210.24,204.69,208.3,407285,0
2013-09-25,207.77,209.32,206.67,207.14,211121,0
2013-09-26,207.16,209.63,207.16,208.79,254088,0
2013-09-27,207.56,208.35,206.61,206.91,202037,0
2013-09-30,204.85,209.6,204.66,209.08,372308,0
2013-10-01,208.84,212.55,208.84,211.92,485119,0
2013-10-02,211.24,211.74,209.68,211.5,433414,0
2013-10-03,211.35,211.78,207.33,210.05,270268,0
2013-10-04,213.37,215.8,210.69,215.39,431170,0
2013-10-07,213.95,214.68,211.99,213.55,390783,0
2013-10-08,213.43,215.63,212.31,213.07,721694,0
2013-10-09,213.05,213.05,209.43,211.58,595723,0
2013-10-10,213.33,218,211.72,217.88,268083,0
2013-10-11,217.34,222.87,217,221.01,424847,0
2013-10-14,220.56,223.42,219.98,223.08,357557,0
2013-10-15,222.82,223.48,221.29,221.35,376677,0
2013-10-16,223,223.69,221.66,222.93,534964,0
2013-10-17,224.06,229.12,221.95,224.5,628020,0
2013-10-18,225.86,229.3,224.83,228.46,454868,0
2013-10-21,230.51,231.34,228.88,229.98,333806,0
2013-10-22,231.18,232.3,228.48,229.7,270694,0
2013-10-23,231.09,231.98,227.97,230.69,257057,0
2013-10-24,230.66,233.34,230.14,233.13,565239,0
2013-10-25,234.04,234.36,231.08,231.8,314506,0
2013-10-28,231.84,232.77,229.12,230.95,379021,0
2013-10-29,232.36,233.83,230.54,233.42,282562,0
2013-10-30,234.14,234.25,231.15,232.78,349443,0
2013-10-31,232.33,235.95,231.36,234.38,550743,0
2013-11-01,234.05,235.78,232.35,234.1,403775,0
2013-11-04,235.59,237.75,234.35,236.84,456251,0
2013-11-05,236.38,238.82,234.77,237.31,575965,0
2013-11-06,238.85,241.08,237.75,240.44,735240,0
2013-11-07,240.55,242.85,234.56,234.76,562624,0
2013-11-08,234.98,240.27,234.92,240.1,634344,0
2013-11-11,240.18,243.56,240.18,241.86,369802,0
2013-11-12,242.12,243.69,240.63,241.38,497838,0
2013-11-13,239.72,245.86,237.34,245.66,482158,0
2013-11-14,246.15,248.82,246.04,248.43,411670,0
2013-11-15,248.17,250.89,244.45,246.29,587307,0
2013-11-18,246.18,248.79,244.46,245.58,428016,0
2013-11-19,245.64,247.89,243.78,244.88,489528,0
2013-11-20,244.91,247.18,241.15,241.81,702173,0
2013-11-21,242.88,243.19,239.6,240.37,724552,0
2013-11-22,240.73,241.98,239.23,240.5,534757,0
2013-11-25,240.51,241.48,238.08,240.07,410076,0
2013-11-26,241.62,241.62,236.5,238,572678,0
2013-11-27,239.13,241.22,238.09,238.9,393128,0
2013-11-29,239.44,241.96,239.23,239.52,226558,0
2013-12-02,238.05,240.07,235.36,237.22,702045,0
2013-12-03,237.62,240.58,236.27,238.26,546197,0
2013-12-04,236.19,238.95,235.78,238.36,346723,0
2013-12-05,237.28,239.44,236.72,238.69,303150,0
2013-12-06,240.14,246.76,239.33,245.88,622021,0
2013-12-09,246.15,247.97,242.82,243.05,497338,0
2013-12-10,243.06,248.07,243.06,244.48,498830,0
2013-12-11,245.56,246.69,240.54,240.93,519767,0
2013-12-12,245.18,245.45,237.68,243.18,1177864,0
2013-12-13,243.18,248.12,241.98,248.03,816006,0
2013-12-16,249.68,252.65,245.34,245.82,789617,0
2013-12-17,251.51,251.51,240.26,245.3,778060,0
2013-12-18,246.15,251.51,243.8,251.29,621805,0
2013-12-19,249.47,252.49,247.25,248.16,719331,0
2013-12-20,248.21,253.86,247.66,247.66,5868199,0
2013-12-23,249.14,256.48,249.01,252.98,878992,0
2013-12-24,252.57,253.16,249.4,251.34,338806,0
2013-12-26,252.83,255.33,250.31,252.41,441022,0
2013-12-27,253.25,256.42,253.1,255.22,462392,0
2013-12-30,254.55,257.64,253.83,257.11,474169,0
2013-12-31,258.03,261.32,257.54,259.95,587447,0
2014-01-02,259.46,259.7,255.85,259.36,554090,0
2014-01-03,260.12,262.34,259.38,260.71,503663,0
2014-01-06,261.06,261.09,255.15,255.36,676573,0
2014-01-07,252.1,252.38,248.82,252.3,1305075,0
2014-01-08,253.12,255.32,252.11,255.06,842481,0
2014-01-09,256.21,260.32,255.9,256.03,618637,0
2014-01-10,256,257.59,254.23,255.33,1032095,0
2014-01-13,254.04,255.44,246.79,248.17,665118,0
2014-01-14,249.49,252.94,247.33,252.93,475009,0
2014-01-15,253.44,255.64,250.42,250.63,641262,0
2014-01-16,250.03,253.51,249.68,252.07,529935,0
2014-01-17,252.44,254.56,250.56,253.98,536516,0
2014-01-21,255.24,256.07,251.13,251.84,605241,0
2014-01-22,251.71,259.67,251.35,258.97,703297,0
2014-01-23,260.37,260.37,251.98,253.05,800500,0
2014-01-24,250.57,252,246.29,246.89,711931,0
2014-01-27,248.5,248.5,237.76,239.22,1256783,0
2014-01-28,239.57,243.58,239.57,243.1,684079,0
2014-01-29,238.88,245.74,238.63,242.18,742792,0
2014-01-30,245.48,247.07,243.24,246.13,666577,0
2014-01-31,242.75,244.58,236.28,236.94,1215931,0
2014-02-03,237.28,240.96,231.12,233.06,1739269,0
2014-02-04,234.44,235.49,232.76,234,608308,0
2014-02-05,234.11,234.76,227.91,231.53,1081843,0
2014-02-06,235.8,255.84,234.94,255.62,1959475,0
2014-02-07,257.09,267.53,256.11,262.07,1333307,0
2014-02-10,263.63,265.03,260.07,264.96,931544,0
2014-02-11,264.48,272.32,263.6,270.78,746254,0
2014-02-12,270.77,275.16,270.01,273.38,728728,0
2014-02-13,272.39,276.47,269.82,276.23,694801,0
2014-02-14,276.22,278.61,273.48,276.94,472489,0
2014-02-18,276.42,280.81,276.34,280.71,494188,0
2014-02-19,280.02,282.3,276.81,277.52,406621,0
2014-02-20,279.42,281.21,276.09,281.01,889983,0
2014-02-21,281.79,282.47,279.13,279.73,696709,0
2014-02-24,276.83,284.95,275.43,283.06,656443,0
2014-02-25,282.31,286.5,281.07,282.25,596614,0
2014-02-26,283.92,285.18,280.92,282.05,686970,0
2014-02-27,279.38,283.04,277.54,281.05,640473,0
2014-02-28,281.5,284.12,278.83,281.88,657027,0
2014-03-03,278.13,278.14,270.93,275.03,767362,0
2014-03-04,278.77,284.26,278.41,283.87,531932,0
2014-03-05,282.27,283.12,278.82,280.78,402952,0
2014-03-06,282.3,283.51,278.84,282.9,491288,0
2014-03-07,284.02,285.26,281.75,284.51,420238,0
2014-03-10,284.79,286.01,279.77,280.98,495087,0
2014-03-11,282.09,284.31,279.9,282.15,492659,0
2014-03-12,280.11,282.83,276.23,282.64,412841,0
2014-03-13,283.76,284.03,272.72,274.97,518032,0
2014-03-14,274.6,277.89,271.93,275.42,708594,0
2014-03-17,276.16,284.03,275.74,278.6,1092704,0
2014-03-18,280.43,284.85,279.07,284.76,1025116,0
2014-03-19,285.22,288.69,278.8,281.19,943812,0
2014-03-20,280.97,291.16,280.76,290.94,962953,0
2014-03-21,293.72,297.08,283.26,283.26,2063646,0
2014-03-24,284.83,286.62,276.28,277.48,1036697,0
2014-03-25,279.55,280.99,272.63,275.33,1105681,0
2014-03-26,276.02,278.46,269.26,269.44,1088439,0
2014-03-27,267.96,270.35,264.88,270.14,1033870,0
2014-03-28,270.44,274.73,269.27,271.11,882211,0
2014-03-31,272.74,274.54,265.93,269.36,1104156,0
2014-04-01,271.46,271.81,266.37,269.47,1082741,0
2014-04-02,270.69,271.73,266.97,268.81,779736,0
2014-04-03,270.18,271.02,262.4,263.31,1251816,0
2014-04-04,265.57,266.16,259.36,259.71,1127204,0
2014-04-07,258.53,260.1,245.89,253.52,2160009,0
2014-04-08,253.1,256.1,249.22,253.31,1165602,0
2014-04-09,255.18,262.42,254.29,262.07,1210413,0
2014-04-10,261.99,263.19,250.37,250.88,1177623,0
2014-04-11,247.53,250.75,242.49,243.59,1249709,0
2014-04-14,245.91,249.77,244.14,248.91,1653582,0
2014-04-15,248.83,255.97,248.67,254.44,1613513,0
2014-04-16,256.28,261.51,255.76,261.08,1258345,0
2014-04-17,250.57,254.8,242.03,242.29,2142743,0
2014-04-21,242.84,243.38,239.28,241.44,1931069,0
2014-04-22,242.86,245.24,237.33,239.03,1486083,0
2014-04-23,239.26,242.81,238.22,239.34,1925172,0
2014-04-24,240.24,241.07,234.18,238.57,1671115,0
2014-04-25,238.27,238.44,233.11,233.45,1503681,0
2014-04-28,234.45,235.34,228.9,232.27,1364782,0
2014-04-29,232.76,237.23,231.58,237.14,1031067,0
2014-04-30,236.87,239.45,235.3,239.16,1301366,0
2014-05-01,239.69,241.89,235.21,236.96,1095248,0
2014-05-02,237.69,239.39,235.65,236.17,858131,0
2014-05-05,234.05,237.74,232.62,237.45,899018,0
2014-05-06,237.17,237.82,234.36,236.29,1037758,0
2014-05-07,236.53,237.83,228.17,231.03,1400908,0
2014-05-08,231.35,235.84,230.7,232.84,876396,0
2014-05-09,231.98,233.74,230.34,233.74,811886,0
2014-05-12,235.49,240.08,233.98,239.87,1074041,0
2014-05-13,239.09,243.35,237.12,241.23,810858,0
2014-05-14,240.99,241.57,237.55,238.31,406548,0
2014-05-15,238.07,238.29,231.78,232.31,856830,0
2014-05-16,232.77,237.44,230.51,237.19,480777,0
2014-05-19,235.75,237.65,235.15,237.05,415074,0
2014-05-20,236.13,237.86,234.91,235.33,432245,0
2014-05-21,236.19,240.07,235.05,239.64,551088,0
2014-05-22,239.45,242.55,237.42,241.17,519357,0
2014-05-23,241.3,246.23,239.46,246.06,715688,0
2014-05-27,247.16,250.48,246.54,250.02,883945,0
2014-05-28,250.02,254.49,250.02,250.43,942549,0
2014-05-29,250.75,253.97,249.08,253.92,408432,0
2014-05-30,253.83,253.83,250.95,253.15,590166,0
2014-06-02,256.45,258.61,254.13,257.87,533784,0
2014-06-03,257.71,258.41,253.32,254.55,570598,0
2014-06-04,253.16,254.99,252.07,254.76,367259,0
2014-06-05,254.64,255.64,252.06,255.41,347413,0
2014-06-06,255.76,263.34,255.18,263.18,490485,0
2014-06-09,263.19,264.88,261.9,264.23,473609,0
2014-06-10,262.84,264.36,260.88,262.91,393258,0
2014-06-11,261.57,264.35,260.79,264.02,320462,0
2014-06-12,261.8,264.07,259.18,260.22,312954,0
2014-06-13,261.51,266.82,260.27,266.75,398783,0
2014-06-16,267.49,271.33,266.34,270.53,568604,0
2014-06-17,269.87,272.42,269.23,269.4,460436,0
2014-06-18,268.64,270.04,266.15,269.66,427621,0
2014-06-19,269.65,271.39,266.55,268.16,583451,0
2014-06-20,268.09,272.43,268.09,272.28,789982,0
2014-06-23,272,277.25,272,276.51,660174,0
2014-06-24,276.01,279.1,272.57,276.85,724142,0
2014-06-25,276.86,278.21,274.14,277.58,466763,0
2014-06-26,277.81,278.33,275.24,275.79,529707,0
2014-06-27,276.22,279.18,274.15,278.72,548927,0
2014-06-30,278.33,281.18,277.56,278.07,613005,0
2014-07-01,279.71,282.43,278.18,281.67,437012,0
2014-07-02,280.42,283.45,277.4,277.78,631965,0
2014-07-03,279.13,281.79,277.57,281.58,347276,0
2014-07-07,279.86,281.45,275.76,276.12,602786,0
2014-07-08,274.38,276.42,270.15,273.77,742470,0
2014-07-09,273.67,276.14,272.63,273.45,358387,0
2014-07-10,270.3,273.74,269.58,270.87,586419,0
2014-07-11,270.9,273.22,270.08,272.24,429961,0
2014-07-14,274.17,276.43,273.77,275.41,372206,0
2014-07-15,275.38,276.57,270.16,272.62,675157,0
2014-07-16,273.52,275.44,271.37,272.05,657629,0
2014-07-17,272.05,285.4,266.28,271.9,1189421,0
2014-07-18,269.27,271.24,267.03,267.6,704154,0
2014-07-21,266.32,268.02,262.68,267.96,686370,0
2014-07-22,268.58,272.35,268.56,269.22,509575,0
2014-07-23,268.42,270.98,267.52,268.93,345815,0
2014-07-24,270.85,270.93,267.78,268.64,508672,0
2014-07-25,267.4,268.17,265.79,267.5,258177,0
2014-07-28,266.32,266.92,262.69,263.68,357246,0
2014-07-29,263.81,267,263.81,264.99,471053,0
2014-07-30,265.54,267.96,264.89,267.39,295057,0
2014-07-31,265.76,266.25,259.06,259.32,577661,0
2014-08-01,257.68,259.52,255.3,256.37,556318,0
2014-08-04,257.93,259.32,255.52,258.59,432345,0
2014-08-05,256.19,259.66,254.33,255.82,342352,0
2014-08-06,254.36,258.29,253.05,255.18,1498255,0
2014-08-07,257.34,257.86,252.99,253.46,361895,0
2014-08-08,253.7,259.4,253.11,259.22,483330,0
2014-08-11,260.84,262.53,259.5,259.8,313483,0
2014-08-12,258.67,260.6,252.36,254.72,401156,0
2014-08-13,256,258.93,254.68,258.14,633150,0
2014-08-14,258.38,260.27,258.22,259.82,791535,0
2014-08-15,260.01,260.48,254.17,256.57,560771,0
2014-08-18,259.34,261.67,258.39,261.47,285881,0
2014-08-19,261.87,262.9,260.6,262.28,207948,0
2014-08-20,262.29,264.66,260.73,263.92,303247,0
2014-08-21,264.08,266.29,262.52,265.18,391930,0
2014-08-22,263.92,265.16,262.37,263,378155,0
2014-08-25,263.68,263.77,261.53,262.34,351083,0
2014-08-26,263.06,264.59,262.3,263.33,525806,0
2014-08-27,263.64,264.45,261.46,262.56,452719,0
2014-08-28,261.01,262.89,260.44,261.7,181737,0
2014-08-29,262.12,262.4,260.76,261.65,358452,0
2014-09-02,261.42,263.91,260.07,261.32,563488,0
2014-09-03,261.96,263.57,260.24,260.48,410027,0
2014-09-04,261.67,263.59,258.1,258.76,471784,0
2014-09-05,258.54,260.99,257.97,259,521198,0
2014-09-08,258.06,258.84,252.81,253.54,631545,0
2014-09-09,252.65,253.81,241.77,242.86,1309147,0
2014-09-10,242.72,257.57,242.09,256.27,1549929,0
2014-09-11,255.52,256.3,249.07,250,884695,0
2014-09-12,256.92,261.18,252.65,254.98,1528678,0
2014-09-15,253.98,253.98,247.39,248.19,648034,0
2014-09-16,246.82,249.51,246.1,247.43,446153,0
2014-09-17,248.32,249.35,242.51,245.22,541943,0
2014-09-18,246.89,248.3,245.2,246.5,522496,0
2014-09-19,247.1,247.84,242.26,243.46,1171165,0
2014-09-22,242.26,242.26,237.11,238.75,718625,0
2014-09-23,238.51,242.72,238.51,241.69,783179,0
2014-09-24,241.69,246.49,240.43,245.23,782853,0
2014-09-25,244.28,244.28,239.5,240.32,553329,0
2014-09-26,240.92,245.78,240.43,245.54,542323,0
2014-09-29,241.98,248.4,241.92,248.12,774412,0
2014-09-30,248.83,250.35,245.3,245.45,787734,0
2014-10-01,245.45,246.44,239.27,239.89,581411,0
2014-10-02,238.47,241.43,236.92,240.9,472107,0
2014-10-03,242.66,249.34,242.19,249,530271,0
2014-10-06,249.42,250.5,245.15,246.65,502434,0
2014-10-07,244.78,245.77,240.44,240.44,565371,0
2014-10-08,241.26,246.46,237.53,246.16,496793,0
2014-10-09,246.66,246.7,238.06,239.26,770082,0
2014-10-10,238.11,240.71,234.17,234.29,898868,0
2014-10-13,235.06,237.35,231.52,231.95,620034,0
2014-10-14,231.73,239.49,230.78,236.55,813416,0
2014-10-15,234.64,237.86,227.92,235.96,1055651,0
2014-10-16,235.3,251.89,232.29,249.29,1356870,0
2014-10-17,252.99,261.67,251.34,256.78,1169169,0
2014-10-20,256.42,259.11,254.29,258.09,717459,0
2014-10-21,261.01,265.23,259.71,265.1,765455,0
2014-10-22,267.11,272.75,264.35,265.71,1154121,0
2014-10-23,267.65,273.5,266.88,270.15,593293,0
2014-10-24,270.63,271.59,268.38,270.39,377650,0
2014-10-27,269.91,270.59,266.28,269.97,441757,0
2014-10-28,270.85,277.69,270.01,277.31,448428,0
2014-10-29,277.14,277.66,271.78,273.48,450242,0
2014-10-30,271.55,280.05,271.29,279.75,527850,0
2014-10-31,281.69,283.54,278.44,280.13,636254,0
2014-11-03,280.24,281.67,277.78,278.66,481260,0
2014-11-04,276.81,278.56,272.79,274.94,543198,0
2014-11-05,276.43,280.95,275.67,280.8,510349,0
2014-11-06,280.37,281.84,279.07,281.76,312594,0
2014-11-07,281.99,282.37,279.05,280.39,357057,0
2014-11-10,279.63,282.36,278.11,281.77,571564,0
2014-11-11,281.37,282.7,279.44,281.06,366666,0
2014-11-12,279.18,281.69,278.21,280.01,355140,0
2014-11-13,281.24,281.58,278.08,281.01,387247,0
2014-11-14,280.98,283.32,280.06,282.23,914845,0
2014-11-17,282.23,282.76,276.33,277.71,506995,0
2014-11-18,278.41,279.82,277.37,278.81,360629,0
2014-11-19,277.79,278.57,275.56,277.45,415323,0
2014-11-20,276.6,281.72,275.11,281.61,389712,0
2014-11-21,285.01,286.05,281.18,281.87,507347,0
2014-11-24,283.25,284.26,282.02,282.96,337546,0
2014-11-25,283.91,285.73,281.03,281.36,472598,0
2014-11-26,282.43,282.43,279.91,281.15,316193,0
2014-11-28,282.88,283.41,280.25,282.63,208628,0
2014-12-01,279.54,281.23,277.93,278.42,502812,0
2014-12-02,279.43,280.95,275.9,279.77,439036,0
2014-12-03,279.49,281.75,277.52,278.26,461326,0
2014-12-04,278.18,278.18,274.1,275.49,464787,0
2014-12-05,275.68,276.9,274.16,275.07,325527,0
2014-12-08,275.19,278.24,273.53,275.15,571702,0
2014-12-09,273.27,275.12,269.08,273.96,1902061,0
2014-12-10,274.83,277.02,271.11,274.15,803581,0
2014-12-11,275.18,281.09,274.47,274.84,622222,0
2014-12-12,272.77,275.26,270.96,271.2,688366,0
2014-12-15,272.88,280.8,272.2,279.27,872273,0
2014-12-16,278.96,280.35,275.31,275.41,919498,0
2014-12-17,277.03,280.5,276.19,279.66,728260,0
2014-12-18,282.77,286.95,279.96,286.9,648251,0
2014-12-19,288.81,289.63,284.17,286.22,822062,0
2014-12-22,287.5,288.27,284.59,286.17,359877,0
2014-12-23,287.49,288.75,285.49,286.45,338709,0
2014-12-24,286.62,287.45,285.37,286.92,110130,0
2014-12-26,287.21,289.38,286.24,287.81,200044,0
2014-12-29,287.46,288.81,284.57,288.04,408146,0
2014-12-30,286.82,288.73,283.07,283.62,308075,0
2014-12-31,284.14,287.28,282.76,282.81,260265,0
2015-01-02,285.35,285.66,279.19,282.14,361424,0
2015-01-05,283.33,284.91,276.82,278.21,296824,0
2015-01-06,278.81,279.82,270.02,274.67,488693,0
2015-01-07,277.66,278.58,275.23,276.78,305548,0
2015-01-08,283.44,284.86,279.76,284.66,366028,0
2015-01-09,284.66,287.94,283.26,287.46,388874,0
2015-01-12,287.37,288.45,286.34,288.05,605735,0
2015-01-13,289.86,293.55,281.61,284.28,492060,0
2015-01-14,282.68,284.55,276.09,278.18,622551,0
2015-01-15,278.76,283.72,276.08,276.48,349049,0
2015-01-16,276.89,286.72,275.87,286.27,445198,0
2015-01-20,286.33,290.51,282.97,289.95,379392,0
2015-01-21,289.94,293.72,288.9,291.58,548951,0
2015-01-22,291.66,292.13,286.63,291.1,492763,0
2015-01-23,291.02,296.59,288.92,295.16,435636,0
2015-01-26,293.98,297.76,292.1,297.24,437856,0
2015-01-27,294.58,296.06,290.48,291.42,355191,0
2015-01-28,294.27,294.3,286.6,286.82,301066,0
2015-01-29,286.43,289.61,282.91,289.61,331867,0
2015-01-30,287.32,289.47,284.76,285.56,402085,0
2015-02-02,286.06,288.44,278.3,288.21,512966,0
2015-02-03,289.53,292.19,287.33,291.94,369213,0
2015-02-04,290.46,292.23,284.63,289,864504,0
2015-02-05,285.58,286.45,265.89,276.56,1874470,0
2015-02-06,276.01,276.7,270.19,271.29,742432,0
2015-02-09,270.81,272.85,268.6,270.03,692856,0
2015-02-10,273.33,277.05,272.2,276.27,613360,0
2015-02-11,276.18,278.23,274.64,276.48,476454,0
2015-02-12,277.22,281.79,276.92,281.69,379138,0
2015-02-13,282.58,285.5,280.87,283.36,355165,0
2015-02-17,284.77,286.79,278.71,281.01,448702,0
2015-02-18,280.6,282.4,278.88,279.65,419377,0
2015-02-19,278.73,280.12,277.73,278.74,497377,0
2015-02-20,278.73,279.94,277.86,279.18,464680,0
2015-02-23,278.51,281.05,275.63,276.45,468158,0
2015-02-24,275.06,276.24,271.75,273.07,663538,0
2015-02-25,273.52,274.97,272.24,273.34,341928,0
2015-02-26,272.88,276.52,271.94,276.23,349145,0
2015-02-27,276.26,277.25,273.97,275.34,435538,0
2015-03-02,276.04,279.93,275.59,279.09,639349,0
2015-03-03,276.88,277.77,272.79,276.03,407924,0
2015-03-04,275.8,278.55,274.81,275.07,519692,0
2015-03-05,276.1,280.07,274.84,279.49,339550,0
2015-03-06,278.96,280.2,274.9,275.99,413083,0
2015-03-09,275.57,278.5,275.36,277.01,308599,0
2015-03-10,273.48,275.05,270.94,271.2,369388,0
2015-03-11,270.94,274.36,270.77,273.9,283110,0
2015-03-12,274.31,281.25,274.31,280.23,338335,0
2015-03-13,280.16,283.39,278.26,280.95,308599,0
2015-03-16,281.31,286.94,280.85,286.04,474278,0
2015-03-17,284.19,286.49,280.68,285.64,317602,0
2015-03-18,285.09,290.71,284.53,289.34,434526,0
2015-03-19,288.11,290.03,285.64,289.08,382639,0
2015-03-20,289.86,292.19,288.32,291.12,518275,0
2015-03-23,290.46,292.83,288.18,291.32,461532,0
2015-03-24,291.01,292.36,289.52,290.88,425321,0
2015-03-25,290.84,291.8,286.92,286.98,520299,0
2015-03-26,286.51,289.42,283.38,288.35,318307,0
2015-03-27,288.17,292.6,287.62,292.39,353306,0
2015-03-30,293.34,298.32,293.34,296.59,667568,0
2015-03-31,294.8,297.57,292.75,292.89,548356,0
2015-04-01,293.07,293.98,287.16,291.25,542551,0
2015-04-02,291.66,294.46,287.26,290.35,466893,0
2015-04-06,287.58,293.65,287.26,293.34,238402,0
2015-04-07,293.34,296.32,292.25,294.86,434970,0
2015-04-08,294.75,297.56,293.53,295.62,581189,0
2015-04-09,296.49,297.23,294.38,296.01,368251,0
2015-04-10,295.76,297.57,294.3,297.4,298990,0
2015-04-13,296.13,299.04,295.63,297.29,393158,0
2015-04-14,297.62,298.55,293.87,297.65,449800,0
2015-04-15,297.8,299.96,295.51,298.78,416240,0
2015-04-16,302.43,304.5,295.41,296.52,746231,0
2015-04-17,294.94,297.27,288.96,291.34,531425,0
2015-04-20,292.3,297,291.51,296.23,567868,0
2015-04-21,296.86,302.22,295.58,301.39,545897,0
2015-04-22,301.28,305.59,299.29,304.84,433669,0
2015-04-23,303.13,308.48,302.18,306.39,439382,0
2015-04-24,306.41,306.41,302.47,303.96,261623,0
2015-04-27,304.73,305.26,300.58,301.23,342786,0
2015-04-28,299.57,302.74,297.57,298.95,382941,0
2015-04-29,297.85,299.69,292.15,297.22,367264,0
2015-04-30,296.15,300.63,291.81,293.93,413589,0
2015-05-01,296.65,297.84,294.16,295.21,315780,0
2015-05-04,296.37,298.96,293.99,297.15,449396,0
2015-05-05,296.59,297.86,294.6,297.28,336920,0
2015-05-06,298.58,298.58,291.55,293.3,406612,0
2015-05-07,294.34,297.26,291.28,294.73,331492,0
2015-05-08,298.2,302.21,297.58,299.87,509375,0
2015-05-11,298.91,301.74,297.74,297.96,383345,0
2015-05-12,296.12,296.12,290.54,293.31,402923,0
2015-05-13,295.16,297.9,293.58,294.36,361398,0
2015-05-14,295.85,297.58,294.41,295.42,317903,0
2015-05-15,296.3,297.94,293.12,294.1,299874,0
2015-05-18,293.63,297.65,293.17,297.07,330329,0
2015-05-19,297.58,299.6,295.46,297.49,228973,0
2015-05-20,297.97,297.97,295.01,296.59,305867,0
2015-05-21,295.81,297.55,292.82,293.83,466994,0
2015-05-22,293.61,298.27,293.18,296.9,343495,0
2015-05-26,296.8,296.99,292.74,294.37,410953,0
2015-05-27,294.6,299.03,293.66,298.86,571479,0
2015-05-28,297.59,300.58,296.04,296.66,410840,0
2015-05-29,296.06,297.85,293.92,294.65,416723,0
2015-06-01,295.45,296.16,292.69,293.77,354605,0
2015-06-02,293.63,296.37,291.04,294.84,425782,0
2015-06-03,296.22,297.84,293.49,295.62,531930,0
2015-06-04,294.02,295.72,291.34,291.85,329232,0
2015-06-05,291.38,294.29,290.74,292.07,206440,0
2015-06-08,292.45,293.86,289.12,292.15,505430,0
2015-06-09,292.11,294.2,287.58,290.2,486457,0
2015-06-10,290.9,298.18,290.15,296.31,404975,0
2015-06-11,297.56,299.39,296.01,297.22,289081,0
2015-06-12,296.59,299.57,296.08,298.13,328322,0
2015-06-15,295.21,297.39,292.28,296.07,274815,0
2015-06-16,296.27,297.6,293.79,294.04,318916,0
2015-06-17,294.16,296.35,293.25,294.32,284222,0
2015-06-18,295.47,298.53,293.91,297.85,410149,0
2015-06-19,297.21,299.84,295.43,299.28,426737,0
2015-06-22,300.52,303.63,298.26,302.03,421276,0
2015-06-23,302.79,303.4,299.25,300.73,328013,0
2015-06-24,300.75,302.03,297.82,299.96,341167,0
2015-06-25,300.51,302.63,298.97,300.53,464466,0
2015-06-26,300.79,300.79,298.07,299.52,770434,0
2015-06-29,298.33,298.33,288.02,288.14,488842,0
2015-06-30,290.72,291.37,286.1,288.63,474846,0
2015-07-01,290.74,292.14,287.97,289.54,332267,0
2015-07-02,291.47,292.91,288.56,292.36,279975,0
2015-07-06,290.35,294.33,287.79,292.54,378391,0
2015-07-07,292.72,296.33,289.48,295.58,398518,0
2015-07-08,292.67,295.1,289.82,290.36,485705,0
2015-07-09,293.42,294.79,291.46,292.09,477210,0
2015-07-10,297.05,298.96,293.22,298.51,412273,0
2015-07-13,301.48,302.03,298.79,300.71,234761,0
2015-07-14,301.14,304.3,299.96,301.43,239638,0
2015-07-15,301.75,301.75,295.84,296.62,472999,0
2015-07-16,298.99,302.79,297.03,298.73,481660,0
2015-07-17,298.28,300.92,296.52,298.94,345214,0
2015-07-20,298.82,301.29,298.4,299.23,278053,0
2015-07-21,300.51,301.52,295.33,296.18,300405,0
2015-07-22,295.32,299.43,295.32,298.27,461532,0
2015-07-23,295.29,295.6,280.5,281.12,1425966,0
2015-07-24,281.43,281.78,265.67,270.99,1576169,0
2015-07-27,269.98,270.54,263.26,263.98,610521,0
2015-07-28,264.49,269.48,261.95,267.74,664230,0
2015-07-29,268.98,272.1,268.43,269.76,959275,0
2015-07-30,268.13,270.24,264.13,269.42,478525,0
2015-07-31,270.22,272.12,267.24,271.92,434526,0
2015-08-03,272.16,273.6,268.24,270.3,425083,0
2015-08-04,270.45,272.9,268.58,272.68,442820,0
2015-08-05,274.52,277.63,272.1,272.44,268848,0
2015-08-06,272.48,272.48,265.67,266.4,309576,0
2015-08-07,266.09,269.52,264.13,267.09,376468,0
2015-08-10,269.63,271,267.04,267.17,419658,0
2015-08-11,265.35,267.96,261.99,264.95,647444,0
2015-08-12,264.05,267.29,261.75,266.46,536179,0
2015-08-13,267.05,267.81,265.05,265.88,301317,0
2015-08-14,267.46,272.09,266.24,270.66,495618,0
2015-08-17,269.17,270.1,266.39,268.25,460826,0
2015-08-18,267.87,272.01,267.68,270.38,299798,0
2015-08-19,268.54,270.19,265.12,265.53,298483,0
2015-08-20,265.46,267.76,263.52,263.61,382132,0
2015-08-21,261.64,263.06,256.03,256.28,554992,0
2015-08-24,242.79,254.1,239.17,244.26,801604,0
2015-08-25,250.22,255.55,244.27,244.58,679807,0
2015-08-26,250.28,255.2,246.21,254.88,618715,0
2015-08-27,257.26,261.99,256.14,260.84,628525,0
2015-08-28,259.75,260.62,256.42,259.28,410251,0
2015-08-31,258.43,259.03,254.1,254.28,485100,0
2015-09-01,248.29,254.22,247.78,249.53,517265,0
2015-09-02,253.39,253.39,249.31,252.62,435336,0
2015-09-03,254.01,257,253.1,253.85,355935,0
2015-09-04,250.22,252,246.65,247.66,441202,0
2015-09-08,252.71,254.75,250.81,254.6,534358,0
2015-09-09,255.8,256.56,248.39,248.84,349866,0
2015-09-10,247.23,251.1,246.89,248.88,387379,0
2015-09-11,248.32,250.77,246.2,250.75,369995,0
2015-09-14,250.84,252.59,247.99,249.05,317499,0
2015-09-15,250.19,255.36,248.3,253.52,357048,0
2015-09-16,253.7,254.63,250.72,251.51,321747,0
2015-09-17,251.46,255.36,248.61,252.46,381660,0
2015-09-18,252.1,252.1,248.05,248.81,579367,0
2015-09-21,250.6,254.07,249.23,253.09,287055,0
2015-09-22,250.29,251.73,246.01,249.51,442517,0
2015-09-23,249.9,252.78,247.58,251.95,300531,0
2015-09-24,249.48,251.66,247.38,251.14,589242,0
2015-09-25,254.03,258.4,252.4,256.36,613049,0
2015-09-28,253.64,254.06,246.45,246.65,644131,0
2015-09-29,246.49,249.25,244.7,248.36,558329,0
2015-09-30,251.55,256.9,251.55,256.04,610724,0
2015-10-01,257.49,260.7,255.47,259.37,642584,0
2015-10-02,255.83,266.68,253.33,266.28,620534,0
2015-10-05,267.9,273.06,266.98,272.65,488904,0
2015-10-06,271.78,274.11,270.98,272.49,494507,0
2015-10-07,274.32,277.82,272.66,275.1,463050,0
2015-10-08,274.14,277.31,271.97,276.24,365139,0
2015-10-09,276.2,278.66,274.83,276.95,241539,0
2015-10-12,276.68,277.73,274.26,275.83,338606,0
2015-10-13,274.14,277.1,272.41,272.69,322657,0
2015-10-14,272.78,276.97,271.57,273.54,425221,0
2015-10-15,275.83,276.64,271.79,275.01,328221,0
2015-10-16,275.88,276.22,273.18,274.99,267533,0
2015-10-19,273.7,277.55,272.95,276.9,319614,0
2015-10-20,276.93,278.43,274.58,277.82,274600,0
2015-10-21,279.14,279.14,270.63,272.81,551552,0
2015-10-22,281.92,294.68,280.13,291.16,961196,0
2015-10-23,292.75,293.99,288.6,292.51,767399,0
2015-10-26,291.69,293.26,290.53,291.58,476198,0
2015-10-27,289.8,292.63,288.69,290.22,301013,0
2015-10-28,290.68,294.99,288.88,294.89,307789,0
2015-10-29,294.51,295.73,292.24,294.47,420163,0
2015-10-30,295.15,297.15,293.65,293.93,312239,0
2015-11-02,292.83,297.69,292.83,295.04,336649,0
2015-11-03,294.27,298.82,290.54,297.18,408328,0
2015-11-04,297.72,300.32,296.25,298.45,453722,0
2015-11-05,297.41,298.43,295.08,295.73,444135,0
2015-11-06,297.54,298.36,291.69,294.57,351081,0
2015-11-09,293.68,295.59,289.2,293.37,427467,0
2015-11-10,292.41,295.35,291.41,294.19,347136,0
2015-11-11,295.54,295.54,290.42,291.4,338943,0
2015-11-12,289.8,291.22,287.53,287.53,428558,0
2015-11-13,286.72,287.38,282.08,283.11,454452,0
2015-11-16,282.47,285.17,281.48,283.88,443123,0
2015-11-17,284.48,285.3,280.58,281.27,531223,0
2015-11-18,281.62,284.77,280.91,284.43,306778,0
2015-11-19,284.01,285.5,281.28,282.83,279367,0
2015-11-20,284.24,284.68,282.04,283.36,252665,0
2015-11-23,283.48,283.87,281.78,282.43,193493,0
2015-11-24,279.8,282.69,277.84,282.22,243966,0
2015-11-25,285.1,285.32,280.37,283.16,164869,0
2015-11-27,283.09,284.17,280.78,282.3,95887,0
2015-11-30,283.46,284.52,280.97,283.59,289887,0
2015-12-01,284.11,287.01,283.12,285.88,276635,0
2015-12-02,284.84,286.46,281.59,282.14,349136,0
2015-12-03,283.15,284.81,276.64,278.07,307882,0
2015-12-04,278.07,281.24,276.35,281,473873,0
2015-12-07,279.37,281.17,277.91,279.64,286750,0
2015-12-08,277.13,280.39,276.37,278.96,359890,0
2015-12-09,277.21,281.74,274.92,276.92,326197,0
2015-12-10,277.85,279.78,275.74,276.99,261363,0
2015-12-11,272.31,274.99,263.35,265.06,722187,0
2015-12-14,264.84,267.2,262.07,266.92,472596,0
2015-12-15,268.48,269.58,263.1,264.95,481055,0
2015-12-16,267.33,270.79,265.41,270.2,333683,0
2015-12-17,272.11,274.44,265.73,266.02,336718,0
2015-12-18,264.88,266.95,262.25,263.92,623670,0
2015-12-21,266.54,267.58,264.22,267.46,267533,0
2015-12-22,267.55,272.81,266.51,270.58,256911,0
2015-12-23,272.79,275.89,271.28,275.18,354925,0
2015-12-24,275.05,276.81,273.38,275.03,99581,0
2015-12-28,273.85,275.36,272.29,274.97,135526,0
2015-12-29,276.83,277.78,274.25,277.13,165067,0
2015-12-30,276.56,276.56,273.06,273.65,198290,0
2015-12-31,272.3,276.72,271.88,273.45,270111,0
2016-01-04,268.09,269.08,265.95,268.64,482895,0
2016-01-05,269.36,272.82,268.33,270.93,367113,0
2016-01-06,268.25,271.48,266.13,267.11,520994,0
2016-01-07,263.92,266.91,258.57,259.06,612001,0
2016-01-08,260.04,261.38,253.84,254.1,590345,0
2016-01-11,254.36,255.09,248.14,250.25,834371,0
2016-01-12,252.75,255.26,248.82,254.38,462809,0
2016-01-13,255.76,255.76,244.89,245.77,501744,0
2016-01-14,246.23,255.1,244.41,253.33,834474,0
2016-01-15,244.41,253.32,244.41,248.44,756269,0
2016-01-19,252.32,254.14,245.67,249.11,786819,0
2016-01-20,244.42,246.26,234.42,244.18,727475,0
2016-01-21,244.22,250.09,242.93,245.99,515762,0
2016-01-22,249.73,251.52,244.88,246.4,654456,0
2016-01-25,245.76,246.85,241.83,242.61,494157,0
2016-01-26,243.26,247.98,240.85,246.78,941567,0
2016-01-27,246.32,250.2,242.86,244.01,766439,0
2016-01-28,223.53,228.78,195.59,196.75,3419638,0
2016-01-29,197.28,213.35,196.83,197.52,2692313,0
2016-02-01,197.73,206.96,196.61,204.22,1520042,0
2016-02-02,201.41,201.51,190.59,192.1,1677130,0
2016-02-03,194,194.61,187.93,192.49,1445639,0
2016-02-04,191.29,196.71,189.82,195.17,1177604,0
2016-02-05,194.67,196.51,182.58,185.09,1865335,0
2016-02-08,179.4,182.97,178.37,181.65,1812800,0
2016-02-09,179.17,180.76,174.64,175.13,1705140,0
2016-02-10,176.9,183.32,176.32,180.04,978456,0
2016-02-11,176.19,180.78,175.26,178.41,786490,0
2016-02-12,181.04,182.64,179.29,180.57,682621,0
2016-02-16,181.75,187.74,181.43,185.35,1158248,0
2016-02-17,186.71,192.2,185.68,190.22,798429,0
2016-02-18,192.83,199.35,192.78,195.19,873807,0
2016-02-19,195.11,202.17,192.78,202.04,1030555,0
2016-02-22,203.24,212.06,203.24,208.5,979818,0
2016-02-23,206.63,211.35,204.04,204.12,780132,0
2016-02-24,203.09,209.07,200.7,208.37,568432,0
2016-02-25,208.95,210.28,206.32,210.18,582193,0
2016-02-26,210.63,213.5,209.6,210.27,623081,0
2016-02-29,210.95,212.07,207.63,207.75,730112,0
2016-03-01,209.83,211.24,206.64,211.09,997596,0
2016-03-02,210.14,212.85,208.36,211.91,840894,0
2016-03-03,212.78,216.2,211.29,214.42,603663,0
2016-03-04,215.67,216.36,212.21,213.78,648755,0
2016-03-07,211.98,217.82,211.98,217.47,911060,0
2016-03-08,215.79,217.24,209.88,210.22,798997,0
2016-03-09,211.52,211.52,207.51,210.77,653031,0
2016-03-10,210.84,212.25,204.39,205.69,769563,0
2016-03-11,208.92,209.48,205.63,209.21,951815,0
2016-03-14,213.18,214.19,208.09,212.43,768078,0
2016-03-15,210.3,214.65,206.37,208.31,830391,0
2016-03-16,206.54,207.48,202.43,205,1240371,0
2016-03-17,205.62,206.51,202.53,203.23,1377347,0
2016-03-18,203.67,206.95,200.74,206.33,1783967,0
2016-03-21,206.71,209.62,204.98,207.92,636488,0
2016-03-22,206.33,208.23,205.08,207.94,665502,0
2016-03-23,208.17,210.67,207.07,207.42,608897,0
2016-03-24,207.04,209.94,204.77,209.38,556617,0
2016-03-28,210.22,210.67,207.07,208.65,448299,0
2016-03-29,207.72,210.94,206.91,210.35,630978,0
2016-03-30,211.98,215.53,211.82,213.52,685336,0
2016-03-31,212.88,218.14,211.45,217.51,905068,0
2016-04-01,216.2,219.31,214.06,218.61,512778,0
2016-04-04,218.69,219.07,212.1,212.27,617736,0
2016-04-05,209.69,209.77,205.29,207.62,1014377,0
2016-04-06,208.59,212.22,206.91,212.02,651939,0
2016-04-07,209.83,213.56,208.19,210.01,822034,0
2016-04-08,211.01,213.34,210.08,212.83,641323,0
2016-04-11,212.86,213.98,204.06,204.36,846235,0
2016-04-12,204.71,206.79,197.51,202.08,1173278,0
2016-04-13,203.83,213.08,202.51,212.7,961435,0
2016-04-14,211.08,214.07,209.89,212.04,898385,0
2016-04-15,212.67,213.5,211.29,212.33,452526,0
2016-04-18,211.08,213.14,210.23,212.56,600752,0
2016-04-19,212.57,214.02,205.86,209.23,874775,0
2016-04-20,210.54,216.35,208.91,215.45,1218925,0
2016-04-21,199.81,203.54,195.72,200.3,2997068,0
2016-04-22,200.05,204.73,199.33,203.66,1226647,0
2016-04-25,202.34,202.97,200.25,201.58,815571,0
2016-04-26,200.2,201.92,198.74,199.4,676052,0
2016-04-27,198.9,201.46,198.47,200.62,1106959,0
2016-04-28,200.62,201.14,197.81,198.92,1279754,0
2016-04-29,198.67,201.33,197.87,201.01,784826,0
2016-05-02,201.32,202.17,198.76,200.52,678751,0
2016-05-03,199.53,200.02,198.14,198.82,793463,0
2016-05-04,197.73,198.87,196.81,198.47,984894,0
2016-05-05,198.72,200.22,197.69,197.97,642129,0
2016-05-06,197.6,201.72,197.51,201.54,764738,0
2016-05-09,201.6,202.03,200.12,201,721871,0
2016-05-10,201.24,204.37,201.24,202.07,490301,0
2016-05-11,201.94,203.78,200.7,202.28,973497,0
2016-05-12,202.77,203.2,198.09,199.8,1231291,0
2016-05-13,200.21,201.89,198.38,199.29,600011,0
2016-05-16,198.8,203.15,198.55,202.71,487677,0
2016-05-17,202.63,210.58,201.65,208.45,1144125,0
2016-05-18,208.45,212.26,206.28,210.21,903282,0
2016-05-19,208.63,209.13,202.88,203.11,895587,0
2016-05-20,204.36,204.95,202.91,204.08,544449,0
2016-05-23,203.21,204.73,201.32,202.95,432439,0
2016-05-24,203.85,207.57,203.71,207.3,315150,0
2016-05-25,207.72,211.36,207.72,210.42,536102,0
2016-05-26,210.24,211.68,207.85,209.66,427337,0
2016-05-27,209.59,214.4,209.11,212.62,423234,0
2016-05-31,213.47,220.49,211.19,219.67,1114826,0
2016-06-01,219.19,221.17,216.43,220.09,602255,0
2016-06-02,219.93,222.28,218.52,221.95,712242,0
2016-06-03,220.94,221.85,218.54,221.06,542378,0
2016-06-06,221.07,224.76,218.88,223.88,375248,0
2016-06-07,224.03,224.18,221.21,223.05,382834,0
2016-06-08,223.17,224.43,219.99,221.25,488179,0
2016-06-09,220.88,221.7,219.54,220.08,441740,0
2016-06-10,218.24,218.79,212.42,213.16,674373,0
2016-06-13,212.77,215.68,210.4,210.51,608074,0
2016-06-14,208.1,208.61,200.92,206.61,1468049,0
2016-06-15,206.61,207.46,200.7,205.58,931979,0
2016-06-16,205.01,205.39,199.71,204.21,608908,0
2016-06-17,204.7,205.76,203.12,204.88,1251753,0
2016-06-20,207.64,208.06,198.1,198.52,1470356,0
2016-06-21,197.89,199.36,191.96,197.74,2084225,0
2016-06-22,197.44,199.3,197.06,197.73,812032,0
2016-06-23,199.18,200.12,198.41,199.33,556053,0
2016-06-24,190.52,195.23,189.82,190.95,1124405,0
2016-06-27,189.43,191.03,182.93,184.29,1788439,0
2016-06-28,185.82,187.62,184.46,185.32,1137000,0
2016-06-29,186.77,191.99,186.47,191.63,918903,0
2016-06-30,192.21,193.73,187.88,193.69,1091608,0
2016-07-01,193.78,194.88,192.09,193.57,698262,0
2016-07-05,191.57,192,189.98,191.49,845061,0
2016-07-06,190.51,194.88,189.41,193.39,1150243,0
2016-07-07,193.46,197.64,193.19,195,980081,0
2016-07-08,197.02,200.83,196.58,198.68,892703,0
2016-07-11,204.96,214.74,204.71,208,1502662,0
2016-07-12,210.22,213.13,209.59,210.75,678952,0
2016-07-13,211.81,212.25,206.34,207.05,709649,0
2016-07-14,208.65,210.81,207.68,210.09,562823,0
2016-07-15,210.88,211.22,207.71,210.75,661163,0
2016-07-18,209.06,210.29,206.66,208.91,783090,0
2016-07-19,208.86,212.33,207.46,211.97,706419,0
2016-07-20,212.56,213.04,208.14,212.58,1089368,0
2016-07-21,226.42,237,217.21,226.26,1862175,0
2016-07-22,225.61,231.71,222.91,228.46,752340,0
2016-07-25,228.57,230.71,226.8,227.76,642928,0
2016-07-26,228.03,231.06,226.96,230.36,649223,0
2016-07-27,230.82,232.9,229.29,230.83,748727,0
2016-07-28,230.86,232.16,228.54,231.2,608690,0
2016-07-29,230.46,231.33,226.45,229,662715,0
2016-08-01,229.26,229.35,224,225.54,840941,0
2016-08-02,223.58,225.48,218.4,220.06,868686,0
2016-08-03,219.17,220.56,218.1,219.8,513515,0
2016-08-04,219.46,220.3,214.15,216.81,684344,0
2016-08-05,218.82,222.72,218.64,219.84,460216,0
2016-08-08,220.26,221.98,219.33,220.37,466091,0
2016-08-09,220.37,221.37,216.57,217.91,374271,0
2016-08-10,219.25,219.25,214.57,216.25,352158,0
2016-08-11,216.61,219.21,216.16,217.45,336461,0
2016-08-12,216.18,218.32,214.95,216.54,373313,0
2016-08-15,214.39,214.64,209.66,212.63,887728,0
2016-08-16,211.29,213.18,208.03,209.46,559167,0
2016-08-17,206.33,206.63,198.5,201.39,1511121,0
2016-08-18,200.7,201.98,197.65,200.03,1612815,0
2016-08-19,198.67,198.67,191.48,197.87,3218333,0
2016-08-22,196.41,199.03,195.44,198.26,1070238,0
2016-08-23,199.32,199.71,197.21,199.25,845720,0
2016-08-24,199.03,199.47,195.46,195.98,840828,0
2016-08-25,197.13,199.7,196.77,198.08,686681,0
2016-08-26,197.92,199.76,194.17,196.4,861903,0
2016-08-29,196.87,198.27,195.27,196.56,451279,0
2016-08-30,196.91,198.57,195.68,198.42,619738,0
2016-08-31,197.69,202.61,196.83,202.26,899742,0
2016-09-01,202.32,207.81,200.9,207.81,1381794,0
2016-09-02,208.57,211.34,205.95,207.52,595567,0
2016-09-06,207.62,211.66,207.11,210.66,857570,0
2016-09-07,210.41,213.64,209.95,213.26,718503,0
2016-09-08,212.9,216.73,212.32,214.8,772672,0
2016-09-09,212.05,213.45,206.25,206.29,738488,0
2016-09-12,204.93,214.88,204.49,214.05,894467,0
2016-09-13,213.54,217.5,209.53,210.99,901441,0
2016-09-14,211.1,214.26,209.79,210.79,560589,0
2016-09-15,209.94,214.39,209.13,212.96,506687,0
2016-09-16,211.36,213,209.28,212.04,640982,0
2016-09-19,213.32,216.15,212.77,213.6,419280,0
2016-09-20,214.4,215.25,209.46,211.32,600791,0
2016-09-21,212.6,214.4,210.6,213.19,477273,0
2016-09-22,213.82,216.12,212.82,215.59,443772,0
2016-09-23,213.84,216,213.6,214.53,309881,0
2016-09-26,210.95,210.95,206.45,209.05,757314,0
2016-09-27,209.66,212.17,207.72,211.05,490641,0
2016-09-28,210.67,213.63,210.33,211.78,630936,0
2016-09-29,211.36,213.63,209.76,210.53,528973,0
2016-09-30,210.58,213.45,208.47,212.09,667433,0
2016-10-03,212.09,216.67,211.08,214.44,537666,0
2016-10-04,215.15,216.34,209.46,210.29,463819,0
2016-10-05,212.12,214.88,210.72,213.84,458353,0
2016-10-06,212.68,213.24,209.77,211.62,424371,0
2016-10-07,212.31,212.51,205.57,206.56,617398,0
2016-10-10,206.95,209.64,205.84,206.41,494633,0
2016-10-11,206.81,207.58,203.4,205.88,488933,0
2016-10-12,206.76,207.5,205.14,205.9,344281,0
2016-10-13,204.62,205.6,202.27,204.5,336661,0
2016-10-14,205.79,207.95,204.16,207.39,441534,0
2016-10-17,208.41,210.95,203.89,204.11,512615,0
2016-10-18,204.77,209.25,204.49,208.68,466455,0
2016-10-19,210.03,213.17,208.62,212.34,811923,0
2016-10-20,213.3,213.3,199.52,202.45,1719124,0
2016-10-21,201.09,202.39,195.45,197.68,1256301,0
2016-10-24,200.12,204.76,199.51,204.15,841246,0
2016-10-25,203.43,204.07,199.05,201.58,664475,0
2016-10-26,200.98,203.24,200.22,200.58,422812,0
2016-10-27,202.07,202.07,198.44,200.26,539085,0
2016-10-28,201.19,202.82,199.51,201.51,475921,0
2016-10-31,202.32,202.69,200.18,202.15,813890,0
2016-11-01,202.93,203.81,198.06,199.97,465565,0
2016-11-02,200.28,200.28,197.59,198.26,462113,0
2016-11-03,198.51,199.9,197.93,198.28,379206,0
2016-11-04,197.74,200.16,197.12,198.03,475828,0
2016-11-07,200.2,203.02,198.35,201.99,306743,0
2016-11-08,200.8,201.92,197.17,199.78,478331,0
2016-11-09,197.79,207.99,196.32,205.49,800696,0
2016-11-10,207.01,208.93,203.04,207.94,786600,0
2016-11-11,207.38,211.64,206.74,209.86,788531,0
2016-11-14,211.63,211.69,204.6,208.95,763085,0
2016-11-15,209.34,210.12,205.45,208.29,585250,0
2016-11-16,207.26,209.69,206.85,208.86,373167,0
2016-11-17,210.16,215.92,209.18,215.63,712297,0
2016-11-18,215.99,216.95,212.88,215.68,625330,0
2016-11-21,215.83,226.98,215.83,226.65,1275026,0
2016-11-22,226.51,231.56,225.11,231.07,953314,0
2016-11-23,230.72,233.23,228.68,232.98,732524,0
2016-11-25,233.23,233.78,231,232.62,194608,0
2016-11-28,232.65,232.8,227.97,229.99,752267,0
2016-11-29,230.79,231.16,226.39,226.7,487075,0
2016-11-30,227.56,229.43,225.52,226.77,683981,0
2016-12-01,227.08,227.35,224.22,226.17,641156,0
2016-12-02,217.81,222.99,213.92,216.78,965907,0
2016-12-05,218.02,223.31,217.32,221.42,687566,0
2016-12-06,222,225.25,219.82,225.15,559163,0
2016-12-07,225.09,231.95,223.93,231.44,641826,0
2016-12-08,232.1,239.57,229.76,237.76,745212,0
2016-12-09,235.03,235.23,224.57,230.15,941047,0
2016-12-12,230.2,232.53,226.95,228.57,435575,0
2016-12-13,230.27,230.95,226.53,230.63,431442,0
2016-12-14,230.87,232.82,226.36,227.96,579132,0
2016-12-15,227.78,231.49,225,229.34,512948,0
2016-12-16,229.45,229.86,225.82,226.82,821196,0
2016-12-19,226.95,231.39,226.82,228.93,466471,0
2016-12-20,230.32,230.72,227.12,229.3,280242,0
2016-12-21,230.12,233.7,228.61,231.61,335985,0
2016-12-22,232.48,232.48,227.67,229.62,385713,0
2016-12-23,229.95,231.87,229.78,231.57,290121,0
2016-12-27,231.38,233.61,230.98,231.64,228635,0
2016-12-28,231.93,231.93,225.46,226.56,620258,0
2016-12-29,227.65,229.16,225.81,227.22,421934,0
2016-12-30,227.8,228.43,225.38,226.49,341736,0
2017-01-03,229.16,231.09,227.46,230.96,473560,0
2017-01-04,233.21,236.2,230.06,235.69,516398,0
2017-01-05,234.2,236.19,231.96,233.74,436905,0
2017-01-06,233.48,235.63,231.94,234.24,511716,0
2017-01-09,234.76,236.3,233.03,235.5,465287,0
2017-01-10,235.41,236.55,232.37,233.19,572620,0
2017-01-11,233.32,233.97,229.89,232.53,660275,0
2017-01-12,231.32,233.96,230.27,233.6,304129,0
2017-01-13,233.75,236.18,233.4,235.46,416021,0
2017-01-17,234.21,234.52,226.52,227.97,967120,0
2017-01-18,228.04,230.43,227.86,229.58,431428,0
2017-01-19,230.36,230.81,227.66,228.19,377893,0
2017-01-20,229.56,229.56,227.19,228.52,556634,0
2017-01-23,228.55,228.96,225.6,226.54,673683,0
2017-01-24,225.6,226.08,221.51,224.22,701424,0
2017-01-25,225.48,228.51,224.06,225.25,728339,0
2017-01-26,218.07,224.75,212.79,219.75,1878141,0
2017-01-27,221.54,223.56,218.23,220.38,644499,0
2017-01-30,219.82,226.52,219.5,226.17,705736,0
2017-01-31,225.25,228.48,224.44,226.37,662824,0
2017-02-01,227.15,228.37,226.14,228.36,600075,0
2017-02-02,227.27,227.88,223.53,223.99,674903,0
2017-02-03,225.37,227.55,225.37,226.13,468410,0
2017-02-06,226.09,227.71,223.68,224.5,480162,0
2017-02-07,224.12,225.65,222.74,223.12,599805,0
2017-02-08,223.16,226.1,222.85,223.77,614747,0
2017-02-09,223.9,227.91,223.9,226.63,500716,0
2017-02-10,226.63,226.63,222.41,225.02,468221,0
2017-02-13,226.45,227.77,226.05,226.32,396038,0
2017-02-14,225.3,229.04,224.99,227.89,665057,0
2017-02-15,227.3,229.82,226.07,229.07,327037,0
2017-02-16,229.97,230.44,228.43,229.89,365696,0
2017-02-17,229.67,233.61,228.74,233.51,718816,0
2017-02-21,232.95,238.34,232.41,237.9,644935,0
2017-02-22,236.6,239.83,234.83,238.3,443561,0
2017-02-23,239.02,241.93,237.72,240.83,657676,0
2017-02-24,240.41,243.51,238.25,243.21,767325,0
2017-02-27,243.21,245.86,242.25,245.15,740921,0
2017-02-28,245.51,245.54,240.57,241.39,928786,0
2017-03-01,243.06,247.59,241.8,246,626063,0
2017-03-02,246.12,247.13,242.1,242.35,471443,0
2017-03-03,241.8,243.82,240.43,243.03,783891,0
2017-03-06,240.99,245,239.07,243.85,517742,0
2017-03-07,244.2,244.33,241.95,243.45,345738,0
2017-03-08,244.48,247.18,242.99,244.57,394396,0
2017-03-09,244.78,246.98,243.7,246.31,384505,0
2017-03-10,247.37,249.54,245.49,246.58,498538,0
2017-03-13,247.15,248.31,245.82,246.2,300148,0
2017-03-14,244.92,245.35,242.58,243.93,597422,0
2017-03-15,244.77,245.24,239.91,243.95,779238,0
2017-03-16,244.56,245.17,242.01,243.49,392101,0
2017-03-17,244,245.05,242.77,243.41,690403,0
2017-03-20,243.92,244.41,241.81,242.94,507409,0
2017-03-21,243.26,244.43,237.45,237.73,698158,0
2017-03-22,237.89,240.65,237.45,239.3,335262,0
2017-03-23,239.33,243.18,239.08,241.33,374605,0
2017-03-24,242.62,244.1,240.46,242.2,343614,0
2017-03-27,239.83,242.73,237.04,241.84,621644,0
2017-03-28,241.4,243.94,240.98,243.1,505518,0
2017-03-29,242.98,244.04,241.9,243.73,274055,0
2017-03-30,243.73,247.8,243.11,247.25,458951,0
2017-03-31,247.13,248.37,246.31,247.37,503527,0
2017-04-03,248.12,249.61,245.61,248.7,737496,0
2017-04-04,247.57,251.64,247.33,249.33,974768,0
2017-04-05,250.34,253.27,248.15,248.63,634066,0
2017-04-06,249.32,253.05,248.47,251.7,424945,0
2017-04-07,250.55,252.54,249.22,249.4,554653,0
2017-04-10,248.68,250.51,245.73,246.04,611483,0
2017-04-11,243.41,244.81,233.56,236.78,1840452,0
2017-04-12,236.78,239.85,236.71,237.34,681506,0
2017-04-13,237.06,237.42,233.25,233.38,487723,0
2017-04-17,235.03,238.29,233.93,236.95,595655,0
2017-04-18,236.4,238.41,235.16,236.44,500612,0
2017-04-19,237.16,239.64,234.67,239.07,804812,0
2017-04-20,250.3,261.68,246.8,258.92,1409003,0
2017-04-21,259.3,264.51,256.79,257.81,1097622,0
2017-04-24,261.92,262.22,258.91,259.17,761354,0
2017-04-25,259.74,262.5,259.57,261.29,481118,0
2017-04-26,261.2,261.99,259.88,260.61,361115,0
2017-04-27,261.12,261.12,258.36,258.84,411417,0
2017-04-28,257.53,257.8,242.05,248,1848738,0
2017-05-01,248.34,252.5,246.9,251.82,696349,0
2017-05-02,251.52,254.31,250.11,254.23,617221,0
2017-05-03,253.97,254,249.74,252.61,1053616,0
2017-05-04,254.65,255.45,251.61,252.02,503526,0
2017-05-05,252.93,253.85,250.42,253.82,362795,0
2017-05-08,253.26,256.22,252.12,255.68,505230,0
2017-05-09,255.99,259.52,255.77,258.51,402283,0
2017-05-10,257.27,259.26,256.74,256.87,421730,0
2017-05-11,255.45,255.59,247.95,249.96,725561,0
2017-05-12,249.11,250.01,241.63,242.37,908888,0
2017-05-15,241.8,244.98,237.75,243.74,882026,0
2017-05-16,244.59,246.6,243.18,243.95,490876,0
2017-05-17,240.64,241.53,235.59,237.11,650621,0
2017-05-18,235.97,237.45,231.75,233.6,756765,0
2017-05-19,234.22,235.07,233.37,234.1,591445,0
2017-05-22,235.22,237.53,234.04,237.19,432725,0
2017-05-23,236.91,236.91,232.29,235.14,544522,0
2017-05-24,235.14,237.35,232.95,236.63,435765,0
2017-05-25,242.4,248.04,241.73,244.5,1077485,0
2017-05-26,244.3,244.31,240.14,242.93,441073,0
2017-05-30,242.89,243.89,240.19,241.05,611883,0
2017-05-31,241.2,241.85,235.78,240.04,717140,0
2017-06-01,239.7,242.28,236,240.55,663767,0
2017-06-02,240.16,240.25,234.18,236.76,972448,0
2017-06-05,236.76,237.42,233.98,235.44,944883,0
2017-06-06,234.44,240.51,232.72,239.17,756968,0
2017-06-07,240.56,241.39,236.84,237.16,539689,0
2017-06-08,237.02,241,236.01,240.91,614503,0
2017-06-09,240.36,245.31,238.49,240.26,579309,0
2017-06-12,239.91,244.8,239.45,243.28,762558,0
2017-06-13,244.39,247.94,244.39,245.17,631531,0
2017-06-14,245.17,245.53,237.39,242.21,844885,0
2017-06-15,240.21,250.46,239.96,248.9,856717,0
2017-06-16,249.24,253.78,247.28,253.74,1095001,0
2017-06-19,254.6,258.58,253.25,256.24,806488,0
2017-06-20,255.02,258.46,255.02,256.93,539182,0
2017-06-21,257.82,259.11,255.05,257.76,602455,0
2017-06-22,257.18,259.02,255.47,258.49,343593,0
2017-06-23,259.34,262.37,256.93,260.07,888587,0
2017-06-26,259.82,262.85,258.21,259.73,693780,0
2017-06-27,259.85,263.26,258.4,258.78,403103,0
2017-06-28,260.26,262.47,258.84,261.41,439330,0
2017-06-29,262.02,262.96,255.69,256.95,529256,0
2017-06-30,258.58,258.95,255.47,255.53,566553,0
2017-07-03,256.09,257.42,254.93,257.06,308762,0
2017-07-05,257.5,258.91,256.43,258.1,351404,0
2017-07-06,255.86,256.49,252.07,253.17,425798,0
2017-07-07,253.58,256.94,253.33,255.01,344437,0
2017-07-10,254.34,255.88,252.16,254.88,565459,0
2017-07-11,255.44,260.03,254.11,258.14,570782,0
2017-07-12,259.38,262.4,258.53,259.09,459285,0
2017-07-13,260.46,264.08,259.84,263.37,499999,0
2017-07-14,263.35,264.07,260.24,262.94,587743,0
2017-07-17,263.9,264.48,259.2,260.88,594523,0
2017-07-18,260.17,261.86,258.32,260.81,397334,0
2017-07-19,261.05,262.59,259.82,262.33,759065,0
2017-07-20,242.77,251.3,234.82,237.54,2104134,0
2017-07-21,234.91,237,231.49,235.47,1573997,0
2017-07-24,235.56,239.17,234.9,239.06,952425,0
2017-07-25,239.8,243.76,238.78,240.97,629517,0
2017-07-26,241.57,241.57,237.48,237.68,510461,0
2017-07-27,241.9,242.03,236.47,239.62,635581,0
2017-07-28,239.09,240.42,237.83,239.96,533580,0
2017-07-31,240.2,241.46,239.46,240.33,351136,0
2017-08-01,240.92,241.38,238.74,238.78,370694,0
2017-08-02,238.79,240.21,237.93,239.35,483501,0
2017-08-03,239.12,240.24,237.92,238.9,380430,0
2017-08-04,239.92,240.3,237.91,238.18,296687,0
2017-08-07,237.46,239.48,237.37,237.89,274728,0
2017-08-08,236.94,238.14,233.98,234.38,501037,0
2017-08-09,233.93,233.93,230.32,231.39,493611,0
2017-08-10,228.8,229.05,220.65,221.7,1263772,0
2017-08-11,220.91,222.89,220.26,222.13,549672,0
2017-08-14,224.15,225.87,220.53,221.9,761294,0
2017-08-15,222.49,227.59,220.53,225.93,901484,0
2017-08-16,226.59,229.92,225.99,228.09,558754,0
2017-08-17,227.44,228.97,222.33,222.51,510835,0
2017-08-18,222.05,223.22,220.53,220.76,394529,0
2017-08-21,220.57,221.86,219.81,220.64,463491,0
2017-08-22,221.49,223.72,221.12,222.37,441812,0
2017-08-23,221.17,221.75,218.54,220.32,556383,0
2017-08-24,220.87,224.48,220.87,222.39,332890,0
2017-08-25,222.82,223.98,220.9,221.51,395576,0
2017-08-28,222.87,223.83,221.39,223.16,278944,0
2017-08-29,221.14,223.4,220.63,223.12,322581,0
2017-08-30,222.81,224.75,221.16,224.57,315571,0
2017-08-31,225.48,226.38,223.2,224.98,387236,0
2017-09-01,225.43,225.61,223.25,224.66,270601,0
2017-09-05,223.61,224.33,216.81,218.99,563909,0
2017-09-06,220.12,221.74,218.64,219.87,448002,0
2017-09-07,220.04,221.16,215.49,215.55,518384,0
2017-09-08,214.46,215.5,213.1,213.83,594838,0
2017-09-11,216.6,219.49,215.5,218.68,543568,0
2017-09-12,218.63,221.35,217,221.1,578269,0
2017-09-13,220.55,222.83,219.47,221.95,590315,0
2017-09-14,221.45,221.5,217.61,218.37,662551,0
2017-09-15,217.93,218.71,212.95,215.5,2224875,0
2017-09-18,215.95,219.26,215.59,216.59,722525,0
2017-09-19,217.32,217.39,214.41,214.55,518837,0
2017-09-20,214.55,214.59,208.52,209.94,1006451,0
2017-09-21,210.81,215.7,210.08,215.31,523848,0
2017-09-22,214.6,217.37,214.6,216.26,305914,0
2017-09-25,216.78,217.64,214.98,216.89,455032,0
2017-09-26,218.15,220.28,217.25,218.43,675626,0
2017-09-27,219.95,220.47,217.43,219.35,459006,0
2017-09-28,219.33,220.35,216.64,220.1,430152,0
2017-09-29,220.5,225.49,220.47,221.04,602262,0
2017-10-02,221.49,223.47,219.52,223.18,414025,0
2017-10-03,223.48,225.52,221.47,225.23,532311,0
2017-10-04,226.24,226.31,224.01,225.19,366019,0
2017-10-05,225.44,226.77,223.91,226.18,414130,0
2017-10-06,225.74,226.42,224.83,225.7,287020,0
2017-10-09,225.73,227.5,225.47,225.7,188268,0
2017-10-10,226.49,227.72,225.71,226.07,267978,0
2017-10-11,225.96,226.65,223.59,224.28,601035,0
2017-10-12,223.45,223.45,219.38,219.63,593684,0
2017-10-13,221.03,233.64,220.34,230.33,955307,0
2017-10-16,231.72,231.72,225.73,228.24,628675,0
2017-10-17,228.22,229.42,226,226.42,412354,0
2017-10-18,226.98,230.92,226.98,227.85,582800,0
2017-10-19,228.47,232.39,214.87,232.26,1325798,0
2017-10-20,234.82,242.43,234.82,238.82,902921,0
2017-10-23,239.84,243.87,238.46,238.78,597304,0
2017-10-24,239.39,240.39,238.36,239.25,531541,0
2017-10-25,239.47,239.47,233.44,235.28,378283,0
2017-10-26,235.5,237.25,232.02,232.05,335440,0
2017-10-27,233.59,234.64,228.76,231.3,390086,0
2017-10-30,229.51,230.71,223.95,223.95,550609,0
2017-10-31,224.24,227.38,222.9,223.21,745402,0
2017-11-01,223.94,226.12,220.08,225.68,482828,0
2017-11-02,226.37,227.21,222.38,225.72,353685,0
2017-11-03,225.73,225.87,224.25,225.07,276611,0
2017-11-06,230.16,231.94,230.16,230.16,444649,0
2017-11-07,229.87,231.13,228.36,229.19,440252,0
2017-11-08,229.19,230.14,227.65,229.08,413716,0
2017-11-09,227.35,228.41,225.48,227.38,319788,0
2017-11-10,227.15,228.38,224.1,224.93,343723,0
