Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,38.283,38.615,37.543,37.795,101044,0
2005-02-28,37.866,38.51,37.589,38.102,157510,0
2005-03-01,37.58,38.353,37.543,37.657,163370,0
2005-03-02,37.604,38.615,37.187,38.075,176678,0
2005-03-03,38.049,38.386,37.657,38.361,262816,0
2005-03-04,38.119,40.363,38.075,40.258,633453,0
2005-03-07,39.788,39.996,38.56,38.892,309061,0
2005-03-08,38.203,38.692,37.665,37.778,442367,0
2005-03-09,37.638,38.283,37.125,37.197,189709,0
2005-03-10,37.24,37.83,36.082,36.456,144859,0
2005-03-11,36.552,37.082,36.291,36.524,93070,0
2005-03-14,36.449,36.822,36.178,36.481,186700,0
2005-03-15,35.899,36.317,35.881,36.239,296695,0
2005-03-16,35.96,36.281,35.803,36.281,143756,0
2005-03-17,36.065,36.465,35.464,35.524,122697,0
2005-03-18,35.794,35.794,35.236,35.524,195133,0
2005-03-21,35.236,35.994,35.187,35.673,72050,0
2005-03-22,35.718,35.718,35.263,35.387,105476,0
2005-03-23,35.36,35.569,35.16,35.454,99980,0
2005-03-24,35.587,36.76,35.587,36.273,100269,0
2005-03-28,36.108,36.631,35.542,35.935,81864,0
2005-03-29,35.673,36.281,35.673,36.021,151567,0
2005-03-30,35.935,37.638,35.306,37.342,144670,0
2005-03-31,36.969,37.57,36.579,36.84,256495,0
2005-04-01,35.378,36.37,35.263,35.76,200721,0
2005-04-04,35.742,35.742,34.689,35.445,93145,0
2005-04-05,35.315,35.404,34.846,35.072,89993,0
2005-04-06,35.03,35.28,35.021,35.021,64316,0
2005-04-07,34.673,35.106,34.368,34.732,195819,0
2005-04-08,34.446,34.803,33.717,33.927,204066,0
2005-04-11,33.785,33.934,32.638,33.463,300528,0
2005-04-12,33.037,33.934,32.741,33.872,80553,0
2005-04-13,33.759,34.01,33.525,33.654,61195,0
2005-04-14,33.532,34.176,33.508,33.759,133055,0
2005-04-15,33.087,33.95,33.087,33.28,104284,0
2005-04-18,33.046,33.941,33.046,33.717,133531,0
2005-04-19,33.775,35.106,33.775,35.055,110086,0
2005-04-20,35.063,35.908,34.499,34.768,111698,0
2005-04-21,34.821,35.847,34.821,35.569,68154,0
2005-04-22,35.37,35.655,34.656,35.288,83310,0
2005-04-25,35.315,36.263,35.055,35.612,98359,0
2005-04-26,35.214,35.742,34.889,35.236,109502,0
2005-04-27,35.15,35.673,33.49,33.9,196531,0
2005-04-28,33.195,34.402,32.522,32.549,345655,0
2005-04-29,32.713,32.713,30.088,30.436,509999,0
2005-05-02,30.164,32.15,30.164,31.557,414509,0
2005-05-03,31.244,31.244,30.19,30.427,206048,0
2005-05-04,30.347,31.472,30.079,31.052,181694,0
2005-05-05,31.208,31.253,30.307,30.601,166489,0
2005-05-06,31.105,31.208,30.299,30.957,90303,0
2005-05-09,30.453,30.609,28.904,29.642,590035,0
2005-05-10,29.495,29.556,28.564,28.843,164779,0
2005-05-11,28.625,29.121,28.261,28.477,125597,0
2005-05-12,28.41,28.417,27.424,27.503,204013,0
2005-05-13,27.424,28.155,27.312,27.936,119968,0
2005-05-16,27.494,29.565,27.451,29.401,227741,0
2005-05-17,29.426,30.172,28.825,29.147,549421,0
2005-05-18,28.425,31.2,28.425,30.888,588298,0
2005-05-19,32.243,33.052,31.288,31.645,399363,0
2005-05-20,31.654,31.714,30.983,31.557,328444,0
2005-05-23,31.566,32.994,31.566,32.087,265182,0
2005-05-24,32.141,32.175,31.566,31.758,164416,0
2005-05-25,31.923,32.236,31.472,31.592,115739,0
2005-05-26,31.583,32.827,31.488,32.827,298030,0
2005-05-27,32.827,33.243,32.471,33.123,151739,0
2005-05-31,32.879,33.27,32.879,33.15,177007,0
2005-06-01,32.776,34.185,32.704,33.882,193260,0
2005-06-02,33.828,34.402,33.593,33.723,730886,0
2005-06-03,33.627,33.983,32.934,33.062,54762,0
2005-06-06,33.011,33.078,32.513,32.628,145934,0
2005-06-07,32.2,32.768,31.323,32.391,245008,0
2005-06-08,32.373,32.584,32.079,32.167,132219,0
2005-06-09,32.054,32.454,31.835,31.957,118169,0
2005-06-10,32.045,32.15,31.758,31.898,70613,0
2005-06-13,31.714,32.105,31.496,31.723,80244,0
2005-06-14,31.923,32.628,31.601,32.001,245405,0
2005-06-15,31.366,32.429,31.141,32.359,271091,0
2005-06-16,34.028,38.56,33.934,37.918,1170177,0
2005-06-17,37.762,38.944,37.762,38.377,290737,0
2005-06-20,37.474,38.301,37.414,37.839,252319,0
2005-06-21,37.874,38.145,37.778,37.97,69693,0
2005-06-22,38.039,38.361,37.787,38.171,275716,0
2005-06-23,38.075,38.119,37.133,37.187,181419,0
2005-06-24,37.178,37.178,35.333,36.395,407737,0
2005-06-27,36.03,37.745,36.03,36.76,180216,0
2005-06-28,36.882,38.066,36.857,38.021,167429,0
2005-06-29,37.847,38.266,37.613,37.961,82919,0
2005-06-30,37.954,38.221,37.282,37.709,129910,0
2005-07-01,36.873,37.324,36.37,37.3,159546,0
2005-07-05,37.005,37.752,36.665,37.552,151164,0
2005-07-06,37.518,37.745,37.032,37.248,95380,0
2005-07-07,36.047,37.604,36.04,37.598,126097,0
2005-07-08,37.265,38.788,37.265,38.684,104818,0
2005-07-11,38.762,38.935,38.57,38.813,294375,0
2005-07-12,38.752,38.909,38.457,38.77,103998,0
2005-07-13,38.692,38.762,38.283,38.744,57600,0
2005-07-14,38.805,38.805,38.177,38.494,56661,0
2005-07-15,38.119,38.788,38.119,38.762,44352,0
2005-07-18,38.718,38.718,37.09,37.82,140150,0
2005-07-19,37.728,38.431,37.474,38.177,185875,0
2005-07-20,37.986,38.892,37.961,38.457,65600,0
2005-07-21,38.448,38.684,38.11,38.11,101259,0
2005-07-22,38.203,38.892,37.762,38.892,116416,0
2005-07-25,38.935,39.589,38.684,38.709,187406,0
2005-07-26,38.744,39.579,38.056,39.232,112236,0
2005-07-27,39.387,39.503,39.023,39.232,200112,0
2005-07-28,38.997,39.335,37.674,38.744,212222,0
2005-07-29,38.631,38.944,38.413,38.605,119275,0
2005-08-01,38.275,38.709,37.422,37.986,263350,0
2005-08-02,37.795,38.266,37.526,37.778,103356,0
2005-08-03,37.414,38.102,37.369,37.847,428344,0
2005-08-04,37.674,38.195,37.032,37.474,167303,0
2005-08-05,37.406,37.406,35.491,35.596,220105,0
2005-08-08,35.516,36.231,35.072,35.263,160921,0
2005-08-09,35.222,35.603,34.673,34.795,177030,0
2005-08-10,34.95,35.863,34.309,34.664,182502,0
2005-08-11,34.602,35.315,34.158,35.141,149354,0
2005-08-12,34.281,34.682,33.818,34.065,307645,0
2005-08-15,33.818,34.525,33.818,34.409,103644,0
2005-08-16,34.236,35.03,34.194,34.803,220907,0
2005-08-17,34.689,35.021,34.586,34.95,264604,0
2005-08-18,34.741,34.871,34.543,34.586,229498,0
2005-08-19,34.525,34.656,34.01,34.15,93367,0
2005-08-22,34.211,34.491,33.243,33.717,127141,0
2005-08-23,33.698,34.176,33.16,33.717,171223,0
2005-08-24,33.845,34.368,33.828,33.965,82587,0
2005-08-25,33.958,34.204,33.81,33.974,62817,0
2005-08-26,33.965,34.073,33.775,34.028,86313,0
2005-08-29,34.019,34.019,33.759,33.934,82995,0
2005-08-30,33.934,34.073,33.576,33.927,65027,0
2005-08-31,33.759,33.941,33.298,33.908,61087,0
2005-09-01,33.759,34.969,33.15,33.4,200809,0
2005-09-02,33.49,34.281,33.262,33.306,147062,0
2005-09-06,33.409,34.185,33.342,33.532,167095,0
2005-09-07,33.195,33.75,33.104,33.664,219696,0
2005-09-08,33.508,36.533,33.481,36.151,601351,0
2005-09-09,36.159,37.065,36.159,37.014,278821,0
2005-09-12,36.882,38.386,36.882,37.589,301199,0
2005-09-13,37.361,37.709,36.325,36.605,125284,0
2005-09-14,36.596,37.508,36.195,36.334,96325,0
2005-09-15,36.168,36.542,35.742,36.116,149680,0
2005-09-16,36.151,36.849,36.151,36.822,158534,0
2005-09-19,36.725,36.75,35.751,36.108,47730,0
2005-09-20,35.953,36.378,35.7,35.821,65773,0
2005-09-21,35.708,35.863,34.803,35.596,122198,0
2005-09-22,35.421,36.413,35.003,35.872,146420,0
2005-09-23,35.794,35.926,35.072,35.445,64345,0
2005-09-26,35.37,37.406,35.236,36.673,148119,0
2005-09-27,36.223,36.865,35.794,36.647,81558,0
2005-09-28,36.831,36.865,35.205,36.255,82933,0
2005-09-29,35.96,36.682,35.77,36.334,54507,0
2005-09-30,36.239,36.431,35.472,36.239,111320,0
2005-10-03,35.975,36.673,35.288,36.317,100291,0
2005-10-04,36.317,36.533,35.69,35.779,63339,0
2005-10-05,35.464,35.975,34.368,34.568,96912,0
2005-10-06,34.309,34.785,33.541,34.219,113302,0
2005-10-07,33.793,33.793,30.87,32.366,583914,0
2005-10-10,32.373,32.489,31.758,31.827,155786,0
2005-10-11,31.714,32.062,31.531,31.583,191065,0
2005-10-12,31.437,31.916,31.217,31.409,204600,0
2005-10-13,31.323,31.801,31.261,31.409,212844,0
2005-10-14,31.417,32.105,31.323,31.723,162095,0
2005-10-17,31.645,32.429,31.601,32.316,152168,0
2005-10-18,32.289,32.41,32.019,32.062,115813,0
2005-10-19,32.132,32.236,31.123,32.158,147243,0
2005-10-20,31.992,32.236,31.078,31.437,102729,0
2005-10-21,31.437,31.654,30.635,30.723,203341,0
2005-10-24,30.816,31.513,30.489,31.234,191051,0
2005-10-25,31.19,31.714,30.81,31.704,159012,0
2005-10-26,32.297,33.445,32.236,33.078,573642,0
2005-10-27,33.673,33.708,33.072,33.36,177672,0
2005-10-28,33.289,33.392,31.323,31.332,400377,0
2005-10-31,31.332,32.391,31.332,32.097,234494,0
2005-11-01,31.74,32.262,31.74,32.001,95151,0
2005-11-02,31.957,32.671,31.801,32.316,189995,0
2005-11-03,32.638,32.967,32.194,32.924,332032,0
2005-11-04,32.879,33.219,32.297,32.522,156312,0
2005-11-07,32.768,33.445,32.522,33.325,316471,0
2005-11-08,33.368,33.436,32.513,32.522,472472,0
2005-11-09,32.558,32.558,30.983,31.009,1093747,0
2005-11-10,31.234,31.758,31.234,31.315,4386493,0
2005-11-11,31.158,31.619,30.635,31.437,723684,0
2005-11-14,31.472,31.472,31.078,31.105,348897,0
2005-11-15,31.123,31.749,30.932,31.417,409694,0
2005-11-16,31.4,31.417,31.095,31.409,256426,0
2005-11-17,31.2,32.499,31.2,32.499,908126,0
2005-11-18,32.654,32.802,32.2,32.584,320020,0
2005-11-21,32.499,34.376,32.499,34.29,647377,0
2005-11-22,34.046,35.404,33.6,35.298,514175,0
2005-11-23,35.063,36.195,35.063,35.899,603846,0
2005-11-25,36.108,36.108,35.454,35.742,88544,0
2005-11-28,35.794,35.794,35.16,35.612,327793,0
2005-11-29,35.612,35.612,35.09,35.404,237905,0
2005-11-30,35.437,35.663,34.618,34.732,418897,0
2005-12-01,34.628,35.7,34.499,35.524,438880,0
2005-12-02,35.682,35.785,35.055,35.445,123845,0
2005-12-05,35.298,35.646,34.846,34.969,435661,0
2005-12-06,35.003,36.223,35.003,35.491,314168,0
2005-12-07,35.603,35.636,35.09,35.404,120552,0
2005-12-08,35.222,36.091,35.114,36.003,440017,0
2005-12-09,35.953,36.857,35.953,36.499,355512,0
2005-12-12,36.707,37.197,36.481,37.005,229715,0
2005-12-13,36.979,37.065,36.516,36.665,158060,0
2005-12-14,36.707,36.831,36.507,36.707,217990,0
2005-12-15,36.533,36.707,36.108,36.159,196779,0
2005-12-16,36.248,36.387,35.733,35.935,316870,0
2005-12-19,35.821,35.96,34.898,34.977,405354,0
2005-12-20,35.021,35.636,34.166,35.263,544141,0
2005-12-21,35.378,35.454,34.846,35.378,153442,0
2005-12-22,35.214,35.77,35.055,35.682,159872,0
2005-12-23,35.491,35.935,35.37,35.414,94253,0
2005-12-27,35.673,36.047,35.16,35.464,218562,0
2005-12-28,35.498,35.655,34.741,35.516,199334,0
2005-12-29,35.62,35.89,35.205,35.464,136461,0
2005-12-30,35.15,35.491,34.838,35.464,205412,0
2006-01-03,35.178,36.499,34.812,36.047,647221,0
2006-01-04,35.926,37.448,35.89,36.934,414503,0
2006-01-05,37.125,37.804,36.665,37.629,331544,0
2006-01-06,37.598,37.994,37.422,37.839,304170,0
2006-01-09,37.508,38.85,37.508,38.377,663881,0
2006-01-10,38.283,38.377,37.745,38.212,415696,0
2006-01-11,38.11,39.257,38.11,39.085,589980,0
2006-01-12,38.97,39.616,38.97,39.44,323707,0
2006-01-13,39.284,40.397,39.284,40.013,503902,0
2006-01-17,39.57,40.449,39.57,40.345,279610,0
2006-01-18,39.979,40.817,39.503,40.518,405089,0
2006-01-19,40.502,41.345,40.085,41.188,432515,0
2006-01-20,41.153,41.153,39.919,40.145,401208,0
2006-01-23,40.404,40.404,40.013,40.198,211401,0
2006-01-24,40.022,40.625,39.996,40.518,251281,0
2006-01-25,40.625,41.112,40.207,40.762,235169,0
2006-01-26,40.66,40.719,40.152,40.553,547429,0
2006-01-27,40.414,41.589,40.414,41.242,373373,0
2006-01-30,41.311,41.311,40.579,40.997,343988,0
2006-01-31,40.789,41.112,40.597,40.832,214178,0
2006-02-01,40.518,41.023,40.518,40.936,279466,0
2006-02-02,40.745,40.928,40.397,40.562,326679,0
2006-02-03,40.528,40.902,40.258,40.449,296482,0
2006-02-06,40.224,40.607,39.919,40.441,202217,0
2006-02-07,40.162,40.779,40.101,40.625,227494,0
2006-02-08,40.528,42.007,40.528,41.764,537486,0
2006-02-09,40.224,41.127,38.788,41.112,964908,0
2006-02-10,40.893,41.521,40.441,41.329,333318,0
2006-02-13,41.016,41.086,39.005,39.127,650612,0
2006-02-14,38.961,39.45,38.657,39.109,488893,0
2006-02-15,39.206,39.223,38.657,39.223,341081,0
2006-02-16,39.275,40.953,39.275,40.936,472754,0
2006-02-17,40.859,41.06,40.502,40.807,220537,0
2006-02-21,40.753,40.877,40.101,40.128,146014,0
2006-02-22,40.076,41.546,40.076,41.127,221889,0
2006-02-23,40.7,43.068,40.579,41.806,691005,0
2006-02-24,41.912,44.547,41.561,43.956,929245,0
2006-02-27,43.842,45.419,43.729,45.382,690706,0
2006-02-28,45.114,45.793,45.027,45.627,1094060,0
2006-03-01,45.488,46.027,44.928,45.984,728928,0
2006-03-02,46.069,46.286,44.991,45.687,466504,0
2006-03-03,45.426,45.488,45.018,45.076,511692,0
2006-03-06,45.076,45.46,44.6,45.123,348802,0
2006-03-07,45,45.174,43.634,44.2,364774,0
2006-03-08,43.929,44.312,43.644,44.121,491402,0
2006-03-09,44.148,45.062,44.148,44.947,373226,0
2006-03-10,44.72,46.584,44.72,46.584,295913,0
2006-03-13,46.619,48.793,46.506,47.82,658037,0
2006-03-14,47.914,49.073,47.914,48.291,447400,0
2006-03-15,48.14,48.22,47.167,47.992,333709,0
2006-03-16,48.123,48.481,47.062,47.278,239360,0
2006-03-17,47.515,49.29,47.35,48.766,551254,0
2006-03-20,48.716,48.722,47.757,48.282,451361,0
2006-03-21,48.123,48.898,47.966,48.123,287547,0
2006-03-22,47.837,49.046,47.837,48.942,419972,0
2006-03-23,49.065,50.466,48.464,50.054,337118,0
2006-03-24,50.413,52.787,49.977,50.934,1053804,0
2006-03-27,51.281,51.368,50.578,50.977,357403,0
2006-03-28,50.743,51.179,50.349,50.725,117574,0
2006-03-29,51.029,51.97,50.466,51.351,1087398,0
2006-03-30,51.743,53.849,50.97,53.798,1123913,0
2006-03-31,53.456,56.041,53.456,55.877,1269656,0
2006-04-03,54.815,54.824,52.821,54.03,1976090,0
2006-04-04,54.24,54.283,51.587,51.786,1224168,0
2006-04-05,51.553,51.604,48.647,50.516,1781856,0
2006-04-06,50.63,52.238,50.011,52.202,622455,0
2006-04-07,52.004,52.202,50.377,51.345,366523,0
2006-04-10,51.3,51.507,48.593,49.281,504097,0
2006-04-11,49.046,49.551,48.09,48.722,505832,0
2006-04-12,48.766,49.637,48.722,49.498,298448,0
2006-04-13,49.709,50.647,49.238,49.898,369600,0
2006-04-17,49.516,50.219,47.966,49.403,564371,0
2006-04-18,49.411,50.219,49.411,49.726,461159,0
2006-04-19,49.926,50.595,49.671,49.898,437219,0
2006-04-20,49.627,50.167,49.595,49.645,203809,0
2006-04-21,49.907,50.491,49.741,50.046,239800,0
2006-04-24,50.491,50.709,48.583,49.151,788917,0
2006-04-25,49.089,50.385,49.089,50.316,474393,0
2006-04-26,50.046,50.638,48.157,49.098,534259,0
2006-04-27,52.091,55.527,51.136,53.945,1433834,0
2006-04-28,53.605,57.71,53.605,57.336,970166,0
2006-05-01,57.05,57.252,54.972,55.345,1003701,0
2006-05-02,55.18,55.92,54.648,54.693,261306,0
2006-05-03,54.493,54.815,53.189,53.545,457219,0
2006-05-04,53.447,55.684,53.179,55.59,266889,0
2006-05-05,55.483,55.963,54.867,54.91,128929,0
2006-05-08,54.737,56.406,54.571,56.171,171458,0
2006-05-09,55.851,56.555,55.5,56.067,189472,0
2006-05-10,55.859,57.354,55.78,56.731,426567,0
2006-05-11,56.814,56.814,54.248,54.414,247136,0
2006-05-12,53.77,55.318,53.598,54.893,490221,0
2006-05-15,54.448,54.815,53.3,54.685,332028,0
2006-05-16,54.562,55.381,54.345,55.153,359886,0
2006-05-17,54.562,54.99,53.023,53.858,375022,0
2006-05-18,54.224,55.099,51.335,51.918,312411,0
2006-05-19,51.727,52.029,48.664,49.571,1067171,0
2006-05-22,49.333,50.541,48.257,49.699,672862,0
2006-05-23,49.768,49.926,48.898,48.95,260932,0
2006-05-24,49.108,49.281,46.523,48.074,548082,0
2006-05-25,48.305,48.664,47.296,47.592,780186,0
2006-05-26,47.992,51.604,47.775,51.169,736177,0
2006-05-30,50.568,51.056,49.637,50.16,329341,0
2006-05-31,50.377,50.733,49.838,50.709,360334,0
2006-06-01,50.69,52.684,49.333,52.578,399445,0
2006-06-02,52.769,53.639,52.275,53.101,413273,0
2006-06-05,52.639,53.144,51.335,51.899,285036,0
2006-06-06,52.075,52.666,51.056,51.359,486123,0
2006-06-07,51.57,52.202,51.064,51.098,291606,0
2006-06-08,50.89,50.89,47.287,49.802,674813,0
2006-06-09,49.794,51.029,48.55,48.864,228303,0
2006-06-12,45.54,46.975,44.191,45.574,1909809,0
2006-06-13,45.679,45.835,41.606,42.842,1190709,0
2006-06-14,42.729,44.018,42.032,42.615,646699,0
2006-06-15,42.982,45.365,42.886,44.374,976495,0
2006-06-16,44.374,44.487,42.702,43.216,909040,0
2006-06-19,43.468,43.634,41.329,41.773,439504,0
2006-06-20,41.875,42.206,41.467,41.504,352253,0
2006-06-21,41.44,45.114,41.336,44.337,699835,0
2006-06-22,44.374,44.556,43.468,43.861,300202,0
2006-06-23,43.895,45.365,43.329,44.914,513322,0
2006-06-26,45.132,45.515,44.374,44.635,252442,0
2006-06-27,44.8,45.243,43.885,44.209,241216,0
2006-06-28,44.503,44.512,43.05,44.479,270487,0
2006-06-29,44.61,48.002,44.61,47.158,575066,0
2006-06-30,45.767,48.291,45.679,47.732,1897696,0
2006-07-03,47.15,48.282,47.15,47.767,122827,0
2006-07-05,46.933,47.635,46.019,46.193,334679,0
2006-07-06,46.228,46.94,45.505,45.748,397238,0
2006-07-07,45.532,46.061,44.974,44.991,428235,0
2006-07-10,44.956,45.296,43.05,43.861,273636,0
2006-07-11,43.616,44.173,42.293,44.043,430108,0
2006-07-12,43.983,44.896,43.983,44.086,401493,0
2006-07-13,44.261,44.261,41.815,41.972,614442,0
2006-07-14,41.764,42.293,39.964,40.798,509186,0
2006-07-17,40.494,41.068,39.684,40.345,752185,0
2006-07-18,40.597,41.467,40.283,41.05,331579,0
2006-07-19,41.18,43.251,40.868,42.834,338330,0
2006-07-20,42.782,43.123,41.042,41.311,173769,0
2006-07-21,41.06,41.512,40.136,40.789,536724,0
2006-07-24,40.911,42.197,40.911,42.067,484595,0
2006-07-25,42.242,43.791,41.773,43.416,357350,0
2006-07-26,43.495,44.06,42.356,43.581,224970,0
2006-07-27,43.651,44.433,42.458,42.642,398774,0
2006-07-28,44.374,44.663,43.05,44.095,703834,0
2006-07-31,44.529,45.844,43.938,45.574,562562,0
2006-08-01,45.053,45.46,43.861,44.086,523430,0
2006-08-02,44.374,45.419,43.625,45.278,505589,0
2006-08-03,43.26,44.026,41.268,43.938,1755170,0
2006-08-04,44.374,44.374,42.633,43.268,362068,0
2006-08-07,42.766,43.059,41.18,42.458,488367,0
2006-08-08,42.476,43.938,42.33,43.442,522922,0
2006-08-09,44.086,45.076,43.451,43.703,611695,0
2006-08-10,43.313,44.06,42.948,43.677,323878,0
2006-08-11,43.313,44.06,42.957,43.547,314011,0
2006-08-14,43.903,44.479,43.313,43.791,365586,0
2006-08-15,45.705,51.179,45.46,50.466,2954135,0
2006-08-16,51.221,51.516,49.847,51.42,581677,0
2006-08-17,50.786,51.926,50.786,51.656,400364,0
2006-08-18,51.447,51.769,50.118,51.717,287988,0
2006-08-21,51.281,51.281,49.612,49.898,471992,0
2006-08-22,49.847,50.118,49.157,49.709,650927,0
2006-08-23,49.602,49.898,48.421,48.583,623667,0
2006-08-24,48.811,50.638,48.811,50.377,321563,0
2006-08-25,50.054,51.291,49.046,49.438,594753,0
2006-08-28,49.315,50.118,48.707,49.543,322074,0
2006-08-29,49.411,49.968,48.274,49.907,737020,0
2006-08-30,49.778,51.525,49.778,50.786,399091,0
2006-08-31,51.154,51.154,49.977,50.176,331558,0
2006-09-01,50.516,51.673,50.003,51.186,257522,0
2006-09-05,50.961,53.917,50.944,53.674,606896,0
2006-09-06,53.092,53.247,51.203,51.848,848434,0
2006-09-07,51.587,52.909,51.318,52.493,541652,0
2006-09-08,52.604,53.71,52.029,53.336,377152,0
2006-09-11,52.899,54.363,52.703,54.135,469790,0
2006-09-12,54.248,54.815,53.422,53.78,727060,0
2006-09-13,53.674,55.19,53.674,55,715720,0
2006-09-14,54.806,55.684,52.694,53.282,441217,0
2006-09-15,53.813,54.24,53.108,53.571,499812,0
2006-09-18,52.502,54.273,52.502,53.989,367754,0
2006-09-19,54.126,54.38,51.116,52.493,596633,0
2006-09-20,52.528,53.822,52.528,53.039,307215,0
2006-09-21,53.456,53.839,51.856,52.238,373745,0
2006-09-22,51.986,52.101,51.57,51.822,220239,0
2006-09-25,52.037,55.058,51.482,54.657,486388,0
2006-09-26,54.729,56.397,53.5,53.561,748819,0
2006-09-27,53.404,53.404,51.753,51.891,1193027,0
2006-09-28,52.195,52.804,51.308,52.212,504771,0
2006-09-29,52.284,53.589,51.978,52.293,406539,0
2006-10-02,51.881,52.359,51.161,51.881,375131,0
2006-10-03,51.69,52.649,50.332,51.255,328286,0
2006-10-04,50.977,53.309,50.89,53.247,441830,0
2006-10-05,53.092,55.684,53.092,55.449,609642,0
2006-10-06,55.083,55.545,54.537,54.752,542276,0
2006-10-09,54.562,55.657,54.273,55.345,284942,0
2006-10-10,55.684,55.92,53.736,54.188,459933,0
2006-10-11,53.762,55.032,53.395,53.875,717888,0
2006-10-12,54.057,55.945,53.899,55.675,663710,0
2006-10-13,55.729,57.319,55.425,56.129,524551,0
2006-10-16,55.868,57.363,55.518,56.451,414268,0
2006-10-17,55.936,56.704,55.18,56.303,243362,0
2006-10-18,55.755,57.154,55.417,56.877,421525,0
2006-10-19,56.755,58.381,56.467,57.887,465491,0
2006-10-20,58.103,59.052,57.545,58.486,644297,0
2006-10-23,58.618,59.573,57.86,59.094,857204,0
2006-10-24,59.147,59.338,58.618,59.235,368090,0
2006-10-25,59.338,60.149,58.694,59.487,779534,0
2006-10-26,58.251,61.549,58.251,61.47,939754,0
2006-10-27,61.087,61.497,59.852,59.887,393402,0
2006-10-30,59.887,60.516,59.426,59.947,550320,0
2006-10-31,59.164,60.181,59.078,59.514,482423,0
2006-11-01,59.182,59.382,58.278,58.303,481429,0
2006-11-02,58.076,58.747,57.946,58.555,550090,0
2006-11-03,58.574,59.329,58.208,58.887,176751,0
2006-11-06,58.956,59.627,58.956,59.522,390746,0
2006-11-07,59.426,61.166,59.363,60.314,545083,0
2006-11-08,59.947,61.435,59.481,60.808,447485,0
2006-11-09,60.835,61.253,60.564,60.914,577026,0
2006-11-10,60.791,61.095,60.47,60.905,255450,0
2006-11-13,60.724,61.253,60.556,60.897,184489,0
2006-11-14,60.984,63.141,60.425,63.079,770683,0
2006-11-15,62.906,64.316,62.906,63.584,506629,0
2006-11-16,63.514,64.125,62.671,62.897,448514,0
2006-11-17,62.871,63.349,62.428,63.047,275279,0
2006-11-20,62.35,65.003,62.151,64.89,477302,0
2006-11-21,65.055,67.404,65.012,66.516,643538,0
2006-11-22,66.675,67.578,66.492,66.944,271017,0
2006-11-24,66.386,66.916,66.141,66.141,60507,0
2006-11-27,65.708,65.725,64.028,64.342,425931,0
2006-11-28,63.818,64.308,63.419,63.794,314828,0
2006-11-29,64.342,65.862,63.742,64.96,494357,0
2006-11-30,64.96,67.141,64.908,66.568,373194,0
2006-12-01,65.76,66.282,63.802,65.105,531099,0
2006-12-04,65.205,67.169,64.742,66.413,321672,0
2006-12-05,66.857,67.378,65.995,66.317,302992,0
2006-12-06,66.961,69.144,66.577,68.492,939164,0
2006-12-07,68.735,70.728,67.596,68.231,865053,0
2006-12-08,68.274,68.492,67.308,67.822,449467,0
2006-12-11,68.711,70.998,68.501,69.031,853950,0
2006-12-12,69.337,69.729,67.647,68.935,452747,0
2006-12-13,69.589,70.65,69.258,70.32,677978,0
2006-12-14,70.378,72.207,70.223,71.79,531925,0
2006-12-15,71.956,72.312,71.006,71.26,653440,0
2006-12-18,70.266,71.042,67.56,67.972,675192,0
2006-12-19,67.509,68.867,67.133,67.847,291367,0
2006-12-20,67.674,68.136,66.715,66.994,311455,0
2006-12-21,67.169,67.24,65.612,66.047,302086,0
2006-12-22,65.908,65.976,64.995,65.594,229204,0
2006-12-26,65.368,66.299,65.342,66.141,175586,0
2006-12-27,66.344,68.693,66.344,67.995,573960,0
2006-12-28,68.021,68.021,66.124,66.449,239783,0
2006-12-29,66.449,66.908,65.734,65.795,255092,0
2007-01-03,66.124,67.596,65.491,65.586,583358,0
2007-01-04,64.578,67.518,62.602,67.169,1073573,0
2007-01-05,66.724,66.994,65.021,66.274,434536,0
2007-01-08,66.29,66.403,65.491,66.116,325017,0
2007-01-09,66.221,68.51,65.621,68.021,458005,0
2007-01-10,67.778,69.98,67.518,69.475,590645,0
2007-01-11,69.085,73.415,69.039,71.665,850481,0
2007-01-12,71.781,71.781,70.86,71.285,404299,0
2007-01-16,71.355,71.765,71.129,71.405,1103254,0
2007-01-17,71.26,71.329,70.362,70.998,450372,0
2007-01-18,70.477,70.761,67.873,69.205,667534,0
2007-01-19,69.205,72.513,69.205,72.225,553254,0
2007-01-22,71.939,71.966,70.387,71.136,631035,0
2007-01-23,70.953,73.329,70.779,72.207,479228,0
2007-01-24,72.468,73.042,72.138,72.233,526056,0
2007-01-25,72.383,72.694,71.094,71.651,429358,0
2007-01-26,71.643,71.983,70.485,71.077,377571,0
2007-01-29,70.945,72.348,70.86,71.302,364377,0
2007-01-30,71.469,73.791,71.388,72.711,403172,0
2007-01-31,73.077,73.903,72.284,73.147,709536,0
2007-02-01,73.216,74.496,72.375,72.392,443719,0
2007-02-02,72.608,73.441,72.284,72.357,461015,0
2007-02-05,72.233,73.077,71.8,71.947,305074,0
2007-02-06,72.423,72.441,70.779,71.405,344542,0
2007-02-07,71.651,73.782,71.094,73.607,487070,0
2007-02-08,73.216,75.044,70.085,70.337,1023847,0
2007-02-09,70.477,71.17,68.345,69.674,769553,0
2007-02-12,69.692,69.762,68.849,69.701,380853,0
2007-02-13,69.929,72.859,69.815,72.694,761926,0
2007-02-14,72.397,76.321,72.199,75.253,1424925,0
2007-02-15,75.304,76.053,73.957,74.843,411836,0
2007-02-16,74.843,75.818,73.729,75.696,323139,0
2007-02-20,75.435,76.376,74.478,75.966,460766,0
2007-02-21,75.575,76.246,74.573,75.853,570079,0
2007-02-22,75.785,77.158,75.653,76.879,633997,0
2007-02-23,76.966,77.289,76.477,77.08,590545,0
2007-02-26,77.097,77.227,76.246,77.055,471775,0
2007-02-27,76.403,76.403,72.781,73.383,1020827,0
2007-02-28,73.556,74.086,70.935,71.929,1021251,0
2007-03-01,70.668,72.423,69.875,72.339,676179,0
2007-03-02,71.625,72.302,69.823,69.938,654111,0
2007-03-05,69.762,71.136,68.752,68.832,529631,0
2007-03-06,69.579,72.266,69.379,72.093,692612,0
2007-03-07,72.138,73.069,70.553,70.761,515966,0
2007-03-08,71.252,74.148,71.252,72.808,635703,0
2007-03-09,73.522,73.765,71.875,72.405,226561,0
2007-03-12,72.147,72.904,71.816,72.085,216094,0
2007-03-13,71.564,72.392,70.085,70.56,505325,0
2007-03-14,70.459,71.702,69.328,71.338,564088,0
2007-03-15,71.424,72.312,70.597,72.293,466943,0
2007-03-16,72.284,72.859,70.702,70.962,540932,0
2007-03-19,71.564,73.819,71.198,73.522,495912,0
2007-03-20,73.522,75.357,73.244,75.338,524295,0
2007-03-21,75.504,77.218,74.347,77.062,358860,0
2007-03-22,77.245,78.411,75.793,77.984,571792,0
2007-03-23,78.123,78.55,77.375,78.167,415480,0
2007-03-26,78.29,78.524,76.558,78.307,509048,0
2007-03-27,75.966,77.114,74.826,74.982,1044676,0
2007-03-28,74.285,74.67,73,74.313,2063247,0
2007-03-29,74.826,75.245,73.782,74.679,702562,0
2007-03-30,74.731,75.6,73.4,74.505,591615,0
2007-04-02,74.808,75.237,74.086,74.715,372723,0
2007-04-03,74.869,75.993,74.722,75.348,662894,0
2007-04-04,75.469,75.74,74.852,75.487,405526,0
2007-04-05,75.28,76.776,75.28,76.522,236532,0
2007-04-09,76.627,77.933,76.593,77.34,280210,0
2007-04-10,77.218,78.019,77,77.698,397611,0
2007-04-11,77.993,77.993,76.584,76.584,267011,0
2007-04-12,76.803,77.28,75.618,77.218,506175,0
2007-04-13,77.027,77.175,76.278,76.758,375907,0
2007-04-16,77.48,78.766,77.089,77.436,378375,0
2007-04-17,77.296,77.949,76.852,77.192,419625,0
2007-04-18,77,77.055,75.828,75.984,388008,0
2007-04-19,75.923,75.939,74.313,74.384,425162,0
2007-04-20,74.652,75.687,74.122,74.539,399839,0
2007-04-23,74.34,75.895,74.34,75.748,193304,0
2007-04-24,75.8,76.828,74.826,76.166,480895,0
2007-04-25,76.357,76.357,74.688,74.947,499156,0
2007-04-26,74.799,78.829,74.799,75.923,1110794,0
2007-04-27,75.585,79.647,75.209,76.991,1193265,0
2007-04-30,77.403,77.403,72.431,72.625,1225242,0
2007-05-01,72.449,72.929,69.858,72.129,1367186,0
2007-05-02,72.25,73.182,71.554,72.833,1146069,0
2007-05-03,72.539,73.957,72.539,73.441,530988,0
2007-05-04,73.678,73.729,71.433,72.066,768880,0
2007-05-07,72.233,72.233,70.215,71.006,625952,0
2007-05-08,70.904,71.214,70.127,70.797,423131,0
2007-05-09,70.414,70.711,69.386,70.337,483220,0
2007-05-10,70.136,71.572,69.762,70.528,768147,0
2007-05-11,69.615,72.174,69.615,71.806,338425,0
2007-05-14,71.675,71.991,70.711,70.92,480243,0
2007-05-15,70.806,71.528,68.038,68.048,575500,0
2007-05-16,68.388,68.683,66.684,68.093,1392640,0
2007-05-17,68.518,71.153,67.945,70.685,1451260,0
2007-05-18,70.945,72.147,70.414,71.857,750254,0
2007-05-21,71.665,73.548,71.665,73.191,587748,0
2007-05-22,73.173,73.652,72.085,73.077,391324,0
2007-05-23,73.154,73.957,71.405,71.564,526014,0
2007-05-24,71.433,72.887,70.56,70.761,392448,0
2007-05-25,70.92,71.564,70.57,71.469,275627,0
2007-05-29,71.597,73.182,71.17,72.642,422150,0
2007-05-30,71.875,73.878,71.757,73.607,526312,0
2007-05-31,73.607,76.879,73.531,76.027,1406330,0
2007-06-01,76.262,76.486,74.581,75.295,761263,0
2007-06-04,75.28,75.311,74.67,75.271,371523,0
2007-06-05,74.679,76.403,74.401,76.33,551507,0
2007-06-06,75.74,76.104,75.044,75.809,535378,0
2007-06-07,75.453,75.879,74.043,74.487,752512,0
2007-06-08,74.599,76.558,74.01,76.348,570684,0
2007-06-11,76.437,76.437,74.939,75.027,302995,0
2007-06-12,74.826,75.122,73.129,73.373,513955,0
2007-06-13,73.694,76.087,73.244,74.922,495123,0
2007-06-14,75,76.783,74.782,76.019,388755,0
2007-06-15,77.027,77.713,75.923,76.593,603300,0
2007-06-18,76.637,77.593,75.793,76.122,267163,0
2007-06-19,75.74,75.993,74.843,74.906,305218,0
2007-06-20,75.122,75.295,73.339,73.415,475039,0
2007-06-21,73.163,74.017,71.893,73.983,604311,0
2007-06-22,73.81,74.293,72.257,73.216,611755,0
2007-06-25,72.973,74.086,71.816,73.138,357537,0
2007-06-26,73.244,76.55,73.086,75.384,898865,0
2007-06-27,75.253,76.74,74.313,76.566,428163,0
2007-06-28,76.74,79.804,76.652,78.647,1023337,0
2007-06-29,79.116,81.236,78.638,79.584,877756,0
2007-07-02,81.116,83.727,80.385,83.508,894586,0
2007-07-03,83.526,84.024,81.57,82.212,515548,0
2007-07-05,82.127,84.075,82.021,83.692,366133,0
2007-07-06,83.71,84.396,83.153,83.432,310147,0
2007-07-09,83.188,83.772,82.57,83.397,553910,0
2007-07-10,83.197,83.389,79.75,79.795,610649,0
2007-07-11,79.593,80.733,78.908,79.317,598417,0
2007-07-12,79.308,81.236,79.194,81.135,447243,0
2007-07-13,81.325,82.004,80.412,80.881,376021,0
2007-07-16,80.723,81.206,79.593,79.968,377615,0
2007-07-17,79.915,81.499,79.541,80.299,264798,0
2007-07-18,79.69,80.124,78.411,79.593,398015,0
2007-07-19,79.674,82.465,79.674,82.212,569941,0
2007-07-20,82.029,82.029,80.211,80.639,434442,0
2007-07-23,80.906,81.274,79.334,79.5,258300,0
2007-07-24,78.749,78.749,76.158,76.749,663087,0
2007-07-25,76.906,79.177,74.973,77.062,666842,0
2007-07-26,77.655,82.473,76.803,78.836,1565868,0
2007-07-27,78.724,80.464,78.411,78.472,1028758,0
2007-07-30,78.69,80.064,76.131,77.227,951901,0
2007-07-31,77.704,78.724,75.531,75.618,469543,0
2007-08-01,75.106,76.192,73.826,75.644,881158,0
2007-08-02,75.209,78.499,75.199,77.227,1204930,0
2007-08-03,77.218,77.713,74.964,75.338,783361,0
2007-08-06,75.549,76.732,74.234,76.504,873252,0
2007-08-07,76.376,80.499,76.069,79.822,1758317,0
2007-08-08,79.959,85.553,79.959,83.656,2222542,0
2007-08-09,82.996,85.398,80.648,84.388,1675995,0
2007-08-10,83.526,83.674,79.227,81.988,1379926,0
2007-08-13,81.934,82.657,79.951,81.507,748870,0
2007-08-14,81.499,81.593,75.375,77.375,763268,0
2007-08-15,76.687,78.862,75.696,77.036,517187,0
2007-08-16,76.348,76.705,72.703,74.808,1587492,0
2007-08-17,76.486,76.871,74.746,76.166,1384628,0
2007-08-20,76.348,76.531,74.836,76.113,567554,0
2007-08-21,75.748,77.768,75.46,76.67,732991,0
2007-08-22,77.436,77.713,76.201,76.906,485985,0
2007-08-23,77,77,74.138,74.852,719940,0
2007-08-24,74.869,76.835,74.869,76.541,436198,0
2007-08-27,76.158,77.42,75.566,76.924,234760,0
2007-08-28,76.915,77.723,74.469,74.706,503578,0
2007-08-29,74.906,77.236,73.974,77.132,468127,0
2007-08-30,76.749,77.585,74.826,75.106,389192,0
2007-08-31,75.766,77.436,75.661,77.01,293152,0
2007-09-04,76.237,79.045,75.793,78.209,366592,0
2007-09-05,77.559,78.323,76.984,77.984,307857,0
2007-09-06,78.073,78.499,74.99,75.836,450933,0
2007-09-07,74.888,77.802,74.416,76.941,582752,0
2007-09-10,77.158,78.037,75.164,76.237,515135,0
2007-09-11,76.566,76.566,74.531,75.731,1049278,0
2007-09-12,75.585,75.828,72.321,72.669,1173223,0
2007-09-13,72.729,72.841,69.945,71.268,1313045,0
2007-09-14,69.954,76.062,69.938,75.088,2077049,0
2007-09-17,75.426,76.642,74.434,75.6,948377,0
2007-09-18,75.861,76.131,72.024,74.99,1395193,0
2007-09-19,74.973,76.531,73.757,74.643,1736816,0
2007-09-20,74.426,74.469,72.539,73.129,1789670,0
2007-09-21,73.694,74.41,73.086,74.234,4374417,0
2007-09-24,74.591,79.49,74.096,78.264,2581905,0
2007-09-25,78.046,79.177,77.514,78.255,1433246,0
2007-09-26,78.62,78.803,77.089,77.514,643403,0
2007-09-27,78.175,80.369,77.923,78.724,754632,0
2007-09-28,78.524,79.177,76.612,77.167,514580,0
2007-10-01,76.991,80.219,76.991,80.028,983821,0
2007-10-02,80.054,80.657,79.177,79.723,603201,0
2007-10-03,79.219,80.916,78.307,80.421,642509,0
2007-10-04,80.481,80.481,78.307,79.1,630871,0
2007-10-05,80.037,81.778,79.593,81.446,476224,0
2007-10-08,81.683,81.741,80.09,81.222,229340,0
2007-10-09,81.292,83.256,80.996,82.637,791921,0
2007-10-10,82.473,85.162,82.344,84.954,1021255,0
2007-10-11,85.553,85.674,83.441,84.093,845296,0
2007-10-12,83.883,86.014,83.883,85.284,509517,0
2007-10-15,85.11,86.356,84.728,85.683,453358,0
2007-10-16,85.7,88.304,84.937,86.347,863106,0
2007-10-17,87.346,89.592,87.024,88.392,724082,0
2007-10-18,88.13,89.018,87.443,87.936,517245,0
2007-10-19,87.936,88.199,85.197,85.435,694986,0
2007-10-22,85.225,89.487,84.683,88.972,697819,0
2007-10-23,89.618,92.28,88.199,92.105,1027281,0
2007-10-24,91.059,91.059,86.075,87.836,1036425,0
2007-10-25,88.478,88.747,84.337,84.396,1047255,0
2007-10-26,85.179,87.112,84.937,86.859,860702,0
2007-10-29,87.234,89.164,86.441,88.756,403820,0
2007-10-30,88.461,89.355,86.155,86.677,848826,0
2007-10-31,98.056,105.39,97.452,101.5,4319210,0
2007-11-01,101.3,102.67,97.93,99.476,1231203,0
2007-11-02,100.17,101.87,96.899,99.79,810168,0
2007-11-05,98.252,99.78,96.899,97.801,683272,0
2007-11-06,98.341,99.237,96.733,98.92,492672,0
2007-11-07,97.91,105.34,97.754,100.55,1248416,0
2007-11-08,102.61,104.16,93.717,99.227,1123501,0
2007-11-09,97.675,98.683,94.733,94.931,1063199,0
2007-11-12,94.835,94.835,87.433,87.518,1008348,0
2007-11-13,89.756,94.762,89.271,94.485,908554,0
2007-11-14,94.697,95.245,89.938,90.629,606953,0
2007-11-15,90.378,90.666,86.893,87.877,1068907,0
2007-11-16,88.059,90.932,86.772,90.802,923200,0
2007-11-19,89.522,90.541,86.413,87.886,729395,0
2007-11-20,87.877,89.444,85.443,87.902,584233,0
2007-11-21,87.215,89.028,85.416,87.425,627948,0
2007-11-23,87.936,89.686,87.936,89.2,225465,0
2007-11-26,89.713,92.224,86.902,86.982,753360,0
2007-11-27,87.599,88.182,83.308,87.007,998262,0
2007-11-28,89.609,93.077,88.321,92.564,696784,0
2007-11-29,92.161,93.881,90.152,91.52,465619,0
2007-11-30,93.012,93.974,89.879,90.586,577943,0
2007-12-03,89.652,91.785,88.982,90.177,459145,0
2007-12-04,88.434,90.541,87.47,88.27,395676,0
2007-12-05,90.395,93.9,89.305,93.297,826839,0
2007-12-06,93.306,96.554,91.859,96.11,490648,0
2007-12-07,95.706,95.706,92.234,93.095,509239,0
2007-12-10,93.516,94.911,90.694,90.793,570662,0
2007-12-11,91.189,91.198,86.388,86.72,1106277,0
2007-12-12,88.972,90.569,84.832,86.396,816596,0
2007-12-13,85.326,87.015,84.572,85.335,652286,0
2007-12-14,84.275,88.113,83.629,85.781,689732,0
2007-12-17,85.235,86.006,81.064,81.196,457861,0
2007-12-18,82.109,85.267,81.701,84.224,825779,0
2007-12-19,83.953,85.964,83.126,83.326,518633,0
2007-12-20,83.787,85.317,83.301,85.162,532434,0
2007-12-21,86.72,91.208,86.72,88.537,1273345,0
2007-12-24,88.556,90.675,86.893,89.618,146463,0
2007-12-26,88.982,91.776,88.01,91.041,350929,0
2007-12-27,91.127,92.583,88.537,88.789,371411,0
2007-12-28,89.696,91.022,88.094,88.844,223486,0
2007-12-31,88.059,89.078,87.181,87.936,306339,0
2008-01-02,87.049,89.391,84.832,85.809,581664,0
2008-01-03,86.155,87.407,85.058,86.677,670716,0
2008-01-04,85.388,87.39,82.37,82.37,572674,0
2008-01-07,82.935,83.622,76.312,77.264,1539926,0
2008-01-08,78.281,80.536,76.219,76.384,1293991,0
2008-01-09,76.312,77.532,71.042,74.888,1292065,0
2008-01-10,73.957,77.522,73.957,76.504,1165709,0
2008-01-11,78.803,79.525,74.591,75.504,1487472,0
2008-01-14,76.461,77.175,74.469,75.191,900319,0
2008-01-15,73.983,74.375,72.739,73.05,907416,0
2008-01-16,72.174,72.896,67.3,70.607,1529782,0
2008-01-17,70.387,71.18,65.455,66.559,1808103,0
2008-01-18,66.916,69.424,64.298,64.67,1399841,0
2008-01-22,62.523,64.073,60.314,62.932,2210598,0
2008-01-23,61.095,63.194,57.903,62.018,1984268,0
2008-01-24,62.61,68.283,62.236,67.509,1685877,0
2008-01-25,68.622,70.094,65.115,65.76,1210854,0
2008-01-28,65.491,66.85,63.359,66.614,583146,0
2008-01-29,66.89,67.248,63.786,64.088,832959,0
2008-01-30,63.438,65.195,62.514,63.429,893929,0
2008-01-31,62.151,66.88,62.151,65.716,1071052,0
2008-02-01,65.847,67.544,64.456,66.675,1078741,0
2008-02-04,66.307,67.822,64.68,65.326,944350,0
2008-02-05,64.578,66.317,62.393,62.731,1219942,0
2008-02-06,63.367,63.514,60.208,60.6,760454,0
2008-02-07,60.497,61.906,58.479,60.516,1335283,0
2008-02-08,62.932,63.096,58.904,60.287,1338847,0
2008-02-11,60.19,61.681,58.347,61.506,2048636,0
2008-02-12,61.947,65.689,61.558,63.211,1318754,0
2008-02-13,64.298,64.821,62.662,63.297,2009417,0
2008-02-14,69.607,70.904,66.968,67.125,5448067,0
2008-02-15,66.376,66.769,64.253,65.177,1347281,0
2008-02-19,65.778,65.918,62.227,62.618,862372,0
2008-02-20,62.305,62.305,58.729,60.349,1685902,0
2008-02-21,60.634,61.653,60.096,60.923,1364386,0
2008-02-22,61.558,62.68,59.817,61.287,1354269,0
2008-02-25,60.975,61.957,60.035,60.93,1055225,0
2008-02-26,60.399,61.341,59.835,60.775,1041502,0
2008-02-27,60.105,61.139,59.835,61.068,956825,0
2008-02-28,60.905,63.419,60.714,62.697,1722814,0
2008-02-29,61.681,62.183,59.663,60.342,1194249,0
2008-03-03,59.825,60.47,58.635,59.288,903864,0
2008-03-04,58.546,59.027,54.301,56.12,1918941,0
2008-03-05,56.163,56.607,53.163,53.536,2397472,0
2008-03-06,53.447,53.866,52.359,52.376,1886873,0
2008-03-07,52.412,53.726,51.848,53.117,2220427,0
2008-03-10,53.509,55.083,51.891,52.047,1676847,0
2008-03-11,52.98,55.29,52.595,55.275,1863027,0
2008-03-12,55.381,58.26,55.234,55.972,2178717,0
2008-03-13,55.466,56.763,53.822,56.129,1032031,0
2008-03-14,56.171,58.887,54.729,56.113,1745886,0
2008-03-17,54.815,55.308,51.646,52.694,1395967,0
2008-03-18,52.718,56.434,51.918,55.583,2595088,0
2008-03-19,55.598,55.598,52.247,52.658,1190816,0
2008-03-20,53.004,53.023,49.821,50.274,2256193,0
2008-03-24,50.466,58.085,50.466,56.242,2018580,0
2008-03-25,56.362,59.481,55.901,59.444,1717243,0
2008-03-26,59.042,60.573,58.799,59.861,1858335,0
2008-03-27,60.208,60.608,59.042,59.322,1146633,0
2008-03-28,60.705,60.705,57.501,58.017,890445,0
2008-03-31,57.991,58.739,57.261,57.851,718375,0
2008-04-01,58.555,60.417,58.05,60.306,1093441,0
2008-04-02,60.167,63.514,60.132,61.574,1534205,0
2008-04-03,60.897,61.984,59.809,61.427,752008,0
2008-04-04,61.6,64.794,60.923,64.403,1358546,0
2008-04-07,64.169,64.386,62.245,62.75,835314,0
2008-04-08,61.879,63.576,61.201,63.28,429676,0
2008-04-09,63.341,63.455,61.591,62.123,603705,0
2008-04-10,62.227,65.368,61.452,64.533,649246,0
2008-04-11,63.636,63.636,61.775,62.811,705015,0
2008-04-14,62.264,62.811,60.93,61.401,619191,0
2008-04-15,61.757,63.02,60.374,60.808,752383,0
2008-04-16,61.6,64.291,61.166,64.08,995865,0
2008-04-17,63.926,64.742,62.505,64.226,866414,0
2008-04-18,65.995,69.085,65.76,68.901,1930233,0
2008-04-21,69.023,71.719,68.604,71.405,1823055,0
2008-04-22,70.998,71.442,68.796,69.224,2188544,0
2008-04-23,70.329,71.511,68.222,70.72,2037203,0
2008-04-24,77.94,79.254,75.088,75.288,4574476,0
2008-04-25,75.609,78.358,74.826,78.107,1383791,0
2008-04-28,77.489,81.343,77.227,80.934,1537697,0
2008-04-29,80.926,81.612,77.845,78.411,1801619,0
2008-04-30,78.455,80.584,77.019,78.672,1141872,0
2008-05-01,79.647,80.046,77.811,79.35,729702,0
2008-05-02,80.037,81.718,77.045,78.175,995250,0
2008-05-05,77.522,78.55,75.913,77.132,1090738,0
2008-05-06,76.513,77.183,75.879,76.861,991019,0
2008-05-07,76.828,78.516,75.8,76.21,778278,0
2008-05-08,76.384,77.522,76.271,77.14,494117,0
2008-05-09,76.219,77.777,76.219,76.906,529892,0
2008-05-12,77.322,77.811,75.504,77.593,541799,0
2008-05-13,77.811,78.742,74.826,76.835,834582,0
2008-05-14,76.984,78.716,76.642,76.818,485846,0
2008-05-15,76.67,78.794,76.278,78.3,415812,0
2008-05-16,78.716,78.785,75.828,77.532,490774,0
2008-05-19,77.289,78.821,75.879,77.472,748029,0
2008-05-20,76.966,78.582,76.584,78.097,597154,0
2008-05-21,78.455,80.527,76.019,77.201,1053842,0
2008-05-22,77.802,77.802,73.26,76.131,666258,0
2008-05-23,75.635,75.809,74.043,75.157,338869,0
2008-05-27,75.164,77.786,75.164,77.446,333629,0
2008-05-28,77.713,80.204,77.629,79.985,1020004,0
2008-05-29,79.897,84.805,79.897,81.629,1283775,0
2008-05-30,81.866,83.554,81.812,83.084,657325,0
2008-06-02,82.901,83.013,80.723,81.822,677491,0
2008-06-03,81.812,84.31,81.795,84.188,1271676,0
2008-06-04,83.823,86.223,83.065,84.954,660755,0
2008-06-05,85.171,86.965,84.814,86.687,659050,0
2008-06-06,86.023,86.615,84.491,84.954,601512,0
2008-06-09,84.491,85.135,81.361,82.901,879537,0
2008-06-10,82.527,82.883,79.856,81.039,913407,0
2008-06-11,80.508,81.952,80.099,80.898,717020,0
2008-06-12,81.711,83.797,81.012,81.593,610545,0
2008-06-13,82.37,84.153,82.302,83.084,812136,0
2008-06-16,82.602,83.831,81.848,82.901,694363,0
2008-06-17,82.91,85.353,82.109,84.362,554270,0
2008-06-18,84.293,86.798,84.293,85.197,648869,0
2008-06-19,85.144,87.877,84.441,87.661,998632,0
2008-06-20,87.303,87.635,82.875,83.988,1049145,0
2008-06-23,84.118,84.508,82.221,82.537,689118,0
2008-06-24,82.029,82.657,79.272,79.674,1066014,0
2008-06-25,79.69,82.657,79.602,80.916,749393,0
2008-06-26,79.377,79.541,74.99,77.273,1701970,0
2008-06-27,77.245,79.126,74.652,78.88,5083070,0
2008-06-30,79.036,79.036,77.07,77.629,1378929,0
2008-07-01,76.662,76.662,73.024,74.808,1951962,0
2008-07-02,74.496,76.069,73.007,73.974,955039,0
2008-07-03,73.773,75.181,71.461,73.81,657793,0
2008-07-07,73.383,75.913,71.414,72.659,930524,0
2008-07-08,72.965,73.652,69.177,73.163,1501517,0
2008-07-09,73.607,75.46,71.643,71.8,933459,0
2008-07-10,71.511,72.981,70.049,71.956,1519180,0
2008-07-11,72.449,76.122,70.971,74.441,977015,0
2008-07-14,74.662,75.929,72.556,73.423,666838,0
2008-07-15,73.729,77.94,72.225,75.976,1582404,0
2008-07-16,76.513,79.767,74.906,79.254,960853,0
2008-07-17,79.69,81.563,79.081,81.264,1348727,0
2008-07-18,81.196,81.647,79.42,80.568,776855,0
2008-07-21,81.246,81.246,78.975,79.516,438885,0
2008-07-22,78.037,79.454,76.642,78.524,1430601,0
2008-07-23,78.524,81.786,78.419,80.629,2252537,0
2008-07-24,78.532,81.701,73.086,80.7,3554716,0
2008-07-25,80.273,82.857,79.959,81.647,1342175,0
2008-07-28,82.555,82.555,73.652,74.293,2421374,0
2008-07-29,74.226,76.131,74.226,74.715,1291750,0
2008-07-30,75.41,76.504,72.008,73.191,1288066,0
2008-07-31,71.991,73.191,70.346,70.788,1827223,0
2008-08-01,71.519,71.519,68.196,69.823,1433542,0
2008-08-04,70.354,70.354,65.689,66.403,2159581,0
2008-08-05,66.779,67.041,63.514,65.263,2939734,0
2008-08-06,65.021,69.171,64.01,68.492,1719500,0
2008-08-07,67.856,68.876,65.968,66.499,1301690,0
2008-08-08,65.847,69.153,65.847,68.667,1044207,0
2008-08-11,67.526,73.367,67.526,71.015,1759767,0
2008-08-12,70.702,71.042,66.813,67.422,1326747,0
2008-08-13,67.734,67.762,65.412,66.707,1422074,0
2008-08-14,65.455,68.727,65.263,68.405,739481,0
2008-08-15,68.405,70.127,67.963,68.501,977562,0
2008-08-18,68.553,68.935,66.559,67.509,593047,0
2008-08-19,66.961,67.536,66.003,66.751,735032,0
2008-08-20,66.908,67.178,65.516,66.151,638671,0
2008-08-21,65.491,66.43,64.698,65.524,721553,0
2008-08-22,65.76,67.352,65.716,66.867,538721,0
2008-08-25,66.483,67.308,65.047,67.058,795294,0
2008-08-26,66.986,68.553,65.952,67.387,694539,0
2008-08-27,67.709,69.579,66.473,68.779,857764,0
2008-08-28,69.607,70.311,68.674,69.831,759540,0
2008-08-29,69.434,70.57,68.518,70.04,787115,0
2008-09-02,70.668,71.92,69.51,70.432,782002,0
2008-09-03,69.98,71.711,67.909,69.738,1011074,0
2008-09-04,69.607,69.875,66.622,67.43,1035899,0
2008-09-05,67.457,68.274,65.255,67.422,977296,0
2008-09-08,69.337,69.562,65.012,67.44,1299982,0
2008-09-09,67.856,69.337,64.028,64.456,1209498,0
2008-09-10,64.802,64.821,59.545,63.228,3092422,0
2008-09-11,62.593,66.394,61.714,66.204,1866912,0
2008-09-12,65.133,67.414,64.551,66.934,841870,0
2008-09-15,63.735,65.56,62.018,62.863,1385709,0
2008-09-16,62.062,66.083,61.48,65.143,1293431,0
2008-09-17,63.551,64.89,61.105,63.211,1268306,0
2008-09-18,63.289,67.387,59.644,66.689,2210574,0
2008-09-19,69.528,78.307,68.205,73.617,2552046,0
2008-09-22,73.216,75.253,69.396,69.553,636743,0
2008-09-23,69.205,71.554,66.344,66.525,1066479,0
2008-09-24,64.916,67.133,64.202,64.821,906468,0
2008-09-25,65.168,67.499,64.733,66.449,492974,0
2008-09-26,64.428,65.578,63.419,63.934,800879,0
2008-09-29,62.914,62.914,55.207,57.173,1668605,0
2008-09-30,59.453,61.635,57.728,60.433,1010020,0
2008-10-01,59.409,60.105,57.261,58.809,780761,0
2008-10-02,58.085,59.6,56.503,56.804,2374176,0
2008-10-03,56.92,58.608,53.762,53.926,2002442,0
2008-10-06,50.491,51.587,47.131,50.02,2522684,0
2008-10-07,50.176,51.543,46.915,47.184,1543385,0
2008-10-08,46.515,51.734,45.775,49.543,1836468,0
2008-10-09,50.357,52.485,46.368,47.854,1069865,0
2008-10-10,46.419,49.751,43.399,47.487,1828393,0
2008-10-13,47.558,53.981,47.558,53.692,1157127,0
2008-10-14,54.605,56.104,49.986,51.09,1492260,0
2008-10-15,49.917,50.568,46.113,46.705,676549,0
2008-10-16,46.452,47.184,41.981,46.948,1505572,0
2008-10-17,45.976,51.474,45.67,49.34,1491132,0
2008-10-20,50.839,54.256,50.118,53.464,1298040,0
2008-10-21,53.381,53.381,49.961,51.116,1276357,0
2008-10-22,50.813,50.898,46,46.835,1677453,0
2008-10-23,49.662,50.709,43.235,46.113,3246531,0
2008-10-24,43.382,48.064,40.893,46.113,2270410,0
2008-10-27,45.617,46.992,44.391,44.956,856871,0
2008-10-28,46.515,49.768,44.72,49.516,1879306,0
2008-10-29,50.284,53.206,49.202,51.864,2055078,0
2008-10-30,54.171,55.684,53.117,54.51,2029479,0
2008-10-31,53.092,55.355,53.075,54.311,930767,0
2008-11-03,54.371,56.338,53.926,54.703,590092,0
2008-11-04,55.537,58.303,55.3,58.139,1334078,0
2008-11-05,57.4,58.381,54.953,55.399,923870,0
2008-11-06,55.885,57.407,51.42,51.978,1090896,0
2008-11-07,51.986,55.381,51.543,54.648,936305,0
2008-11-10,55.109,56.353,52.995,53.813,680995,0
2008-11-11,52.769,52.859,50.507,51.291,1037903,0
2008-11-12,50.151,50.491,44.756,45.45,1933755,0
2008-11-13,45.409,47.592,40.851,47.524,2238366,0
2008-11-14,47.079,48.33,45.14,46.036,922900,0
2008-11-17,45.147,47.452,42.197,43.198,1373857,0
2008-11-18,43.677,44.191,40.753,41.294,1633735,0
2008-11-19,41.467,41.467,35.16,35.794,2996026,0
2008-11-20,35.454,35.578,31.208,32.019,3916666,0
2008-11-21,33.037,35.263,28.468,30.574,2941119,0
2008-11-24,31.984,36.126,30.628,35.404,1991079,0
2008-11-25,35.76,35.76,33.583,35.612,1424520,0
2008-11-26,34.838,39.771,34.628,39.023,2118146,0
2008-11-28,38.552,40.076,37.657,39.511,463942,0
2008-12-01,38.395,39.979,35.935,36.003,1526235,0
2008-12-02,37.17,38.692,35.718,36.405,1522340,0
2008-12-03,35.708,40.569,35.36,40.152,1904451,0
2008-12-04,38.927,42.131,38.859,40.459,1585460,0
2008-12-05,39.551,42.807,38.736,42.285,1409703,0
2008-12-08,43.147,46.069,43.025,45.374,1768237,0
2008-12-09,44.965,45.574,42.458,43.799,1331856,0
2008-12-10,44.337,44.861,43.114,43.644,777531,0
2008-12-11,43.599,45.679,42.556,43.096,1420608,0
2008-12-12,42.414,44.13,42.206,43.766,707598,0
2008-12-15,43.564,44.679,41.72,43.251,862771,0
2008-12-16,43.251,45.705,42.851,45.341,1105087,0
2008-12-17,44.13,48.412,43.747,47.801,1486662,0
2008-12-18,48.412,49.264,45.948,46.87,1303998,0
2008-12-19,46.827,47.871,46.235,47.055,1026478,0
2008-12-22,46.254,47.062,43.739,44.703,846925,0
2008-12-23,45.392,46.269,43.729,44.663,408290,0
2008-12-24,44.453,45.14,43.929,44.914,185114,0
2008-12-26,44.663,45.775,44.471,45.505,251103,0
2008-12-29,45.165,45.636,43.756,44.401,639324,0
2008-12-30,45.035,45.661,43.895,45.661,747955,0
2008-12-31,45.469,47.055,44.928,46.277,749810,0
2009-01-02,46.654,50.108,45.679,50.081,901848,0
2009-01-05,49.961,52.849,49.961,51.57,1621675,0
2009-01-06,52.743,54.867,52.117,54.719,1626826,0
2009-01-07,53.381,53.648,50.029,50.541,1177954,0
2009-01-08,50.55,51.665,49.551,51.587,785503,0
2009-01-09,51.734,52.821,49.986,50.456,621352,0
2009-01-12,50.118,50.357,47.705,48.394,592229,0
2009-01-13,48.775,50.595,48.421,49.037,815059,0
2009-01-14,48.568,49.108,45.609,45.878,873568,0
2009-01-15,45.661,46.766,43.059,45.775,1450034,0
2009-01-16,46.905,47.47,45.332,46.73,614183,0
2009-01-20,45.801,46.515,42.268,42.45,797592,0
2009-01-21,43.268,46.41,43.114,46.322,644924,0
2009-01-22,45.132,45.967,43.313,44.104,806883,0
2009-01-23,43.268,46.027,42.522,45.165,644356,0
2009-01-26,45.549,47.393,45.549,46.286,679145,0
2009-01-27,46.304,47.794,45.713,46.427,533239,0
2009-01-28,47.341,50.108,47.271,49.961,1081663,0
2009-01-29,49.219,51.064,48.583,48.864,914739,0
2009-01-30,48.593,49.662,45.767,46.419,856577,0
2009-02-02,46.6,48.282,45.488,47.732,1048373,0
2009-02-03,47.715,48.148,45.801,46.811,1005839,0
2009-02-04,47.697,48.82,47.123,47.645,670979,0
2009-02-05,46.712,50.55,46.313,50.118,1062716,0
2009-02-06,50.423,53.3,50.118,52.821,1165043,0
2009-02-09,52.568,53.117,51.881,52.935,571813,0
2009-02-10,53.056,53.963,50.274,50.995,1510325,0
2009-02-11,51.081,52.229,48.83,50.55,1201708,0
2009-02-12,47.07,47.262,44.035,46.01,4742221,0
2009-02-13,46.094,46.584,44.235,44.6,1881142,0
2009-02-17,43.373,44.008,42.067,42.268,1838202,0
2009-02-18,42.391,42.589,39.511,40.512,2238601,0
2009-02-19,40.66,41.703,39.387,39.692,1524961,0
2009-02-20,39.152,39.684,38.039,39.032,1342076,0
2009-02-23,39.067,39.579,37.074,37.422,1395532,0
2009-02-24,37.994,40.25,37.7,39.561,1482444,0
2009-02-25,39.142,39.648,37.589,38.813,1197028,0
2009-02-26,38.97,41.104,38.944,39.616,1338376,0
2009-02-27,38.744,40.789,38.56,40.381,1238851,0
2009-03-02,39.198,39.937,36.75,37.324,1212898,0
2009-03-03,37.361,38.102,36.343,37.3,1175361,0
2009-03-04,37.839,39.937,37.839,39.25,1603579,0
2009-03-05,37.945,38.84,36.787,37.518,1123604,0
2009-03-06,37.621,37.648,35.985,37.369,1691569,0
2009-03-09,36.84,38.597,36.507,36.769,966546,0
2009-03-10,38.822,40.569,37.778,40.363,1644562,0
2009-03-11,40.851,42.574,40.677,41.642,1276974,0
2009-03-12,41.815,44.592,40.634,44.356,1574413,0
2009-03-13,43.912,45.123,43.739,44.904,1100831,0
2009-03-16,44.879,45.14,43.355,43.505,984793,0
2009-03-17,43.505,45.957,43.442,45.897,874136,0
2009-03-18,45.784,48.14,44.808,47.254,1042701,0
2009-03-19,47.801,48.09,44.756,45.018,1311725,0
2009-03-20,45.053,45.076,42.433,43.077,1150708,0
2009-03-23,43.677,46.304,43.505,46.304,1323752,0
2009-03-24,45.132,47.419,45.132,47.001,894557,0
2009-03-25,46.027,49.977,46.027,48.957,1508731,0
2009-03-26,47.854,50.203,47.854,50.185,1170089,0
2009-03-27,48.846,50.499,48.131,49.726,714957,0
2009-03-30,49.003,49.003,47.654,48.437,738117,0
2009-03-31,48.731,50.395,48.375,48.856,848998,0
2009-04-01,48.523,50.246,47.897,50.134,1084655,0
2009-04-02,50.638,54.216,50.638,53.789,1584118,0
2009-04-03,54.224,55.963,53.231,55.363,1403000,0
2009-04-06,54.685,54.824,52.502,53.605,1102519,0
2009-04-07,52.512,52.821,51.377,51.525,1367072,0
2009-04-08,52.376,54.171,51.335,54.064,1091548,0
2009-04-09,54.815,55.901,54.806,55.5,922167,0
2009-04-13,54.841,55.684,54.493,55.118,812400,0
2009-04-14,54.528,55.345,52.909,53.891,839053,0
2009-04-15,53.126,54.092,52.013,52.709,866816,0
2009-04-16,53.945,56.049,53.354,55.598,889582,0
2009-04-17,55.598,57.601,55.265,56.971,1251829,0
2009-04-20,55.607,56.389,52.875,53.179,848705,0
2009-04-21,52.831,54.737,52.376,54.337,1031734,0
2009-04-22,53.945,56.389,53.213,54.171,1446555,0
2009-04-23,54.224,58.537,53.422,57.728,2646746,0
2009-04-24,58.86,60.783,58.068,59.792,1867779,0
2009-04-27,59.471,60.766,57.999,59.618,1290575,0
2009-04-28,58.059,60.425,57.973,59.346,826222,0
2009-04-29,60.407,62.35,60.114,61.244,1177462,0
2009-04-30,62.471,63.131,59.573,61.105,1228988,0
2009-05-01,60.506,62.471,60.077,62.088,882626,0
2009-05-04,62.628,65.795,62.55,65.586,1183169,0
2009-05-05,65.524,66.256,63.236,64.515,1158695,0
2009-05-06,63.272,63.786,60.582,60.949,2200631,0
2009-05-07,61.123,61.591,57.034,57.573,2135252,0
2009-05-08,59.06,59.696,57.216,59.669,1055885,0
2009-05-11,58.234,59.434,57.591,58.816,837027,0
2009-05-12,58.816,59.592,56.814,57.72,1004690,0
2009-05-13,56.771,57.728,56.312,56.38,751555,0
2009-05-14,56.599,57.518,55.615,57.112,1037490,0
2009-05-15,56.512,57.426,55.417,55.71,1019698,0
2009-05-18,56.771,59.537,56.058,59.481,1259707,0
2009-05-19,58.825,60.461,58.564,60.035,1046284,0
2009-05-20,59.915,63.079,59.915,60.975,1555049,0
2009-05-21,60.497,60.497,58.53,59.329,767268,0
2009-05-22,62.419,62.654,60.671,60.923,1284342,0
2009-05-26,59.938,62.628,59.938,62.393,782630,0
2009-05-27,62.236,64.178,61.201,62.585,677347,0
2009-05-28,62.881,64.56,62.401,64.367,973126,0
2009-05-29,63.881,64.941,62.906,64.733,1446408,0
2009-06-01,64.143,66.804,64.143,66.55,1024691,0
2009-06-02,64.846,67.822,64.662,67.612,1194508,0
2009-06-03,66.986,67.526,65.012,65.743,1062904,0
2009-06-04,66.622,66.85,65.047,66.047,866341,0
2009-06-05,66.944,67.387,65.55,66.047,945582,0
2009-06-08,62.41,63.063,61.54,62.437,2323560,0
2009-06-09,62.341,63.742,61.068,63.079,3947181,0
2009-06-10,62.566,64.002,61.653,62.741,1373055,0
2009-06-11,63.202,64.01,62.585,63.594,740041,0
2009-06-12,62.576,63.385,61.068,62.297,1054207,0
2009-06-15,61.374,62.011,60.506,60.835,868044,0
2009-06-16,61.139,61.314,59.164,59.852,752099,0
2009-06-17,59.554,60.992,58.139,60.199,987809,0
2009-06-18,60.506,61.681,59.871,61.297,761384,0
2009-06-19,62.176,62.948,61.845,62.731,862077,0
2009-06-22,62.401,63.219,59.852,60.105,1095927,0
2009-06-23,60.243,60.573,58.816,59.252,1232612,0
2009-06-24,60.252,60.817,59.444,59.974,1062078,0
2009-06-25,60.123,61.192,59.696,60.731,1560070,0
2009-06-26,60.74,61.681,60.149,61.515,1467902,0
2009-06-29,61.159,62.323,59.817,60.105,1273314,0
2009-06-30,60.643,63.926,60.461,63.289,7220429,0
2009-07-01,63.524,64.506,63.263,63.263,1483857,0
2009-07-02,62.523,62.697,61.73,62.151,1088708,0
2009-07-06,61.775,62.045,60.199,61.792,897784,0
2009-07-07,61.427,61.566,59.487,59.73,1305765,0
2009-07-08,59.687,59.956,55.417,58.46,4004390,0
2009-07-09,58.574,59.13,57.173,58.505,1767865,0
2009-07-10,58.26,59.164,57.973,58.757,731113,0
2009-07-13,58.929,59.852,57.817,59.817,900621,0
2009-07-14,59.8,61.54,59.147,61.383,1015288,0
2009-07-15,62.384,64.028,62.384,63.759,1262621,0
2009-07-16,63.376,65.205,63.141,64.662,702524,0
2009-07-17,64.933,65.151,63.725,64.524,685605,0
2009-07-20,64.769,66.813,64.41,66.499,1124957,0
2009-07-21,66.898,67.682,65.195,66.675,980483,0
2009-07-22,66.533,68.029,65.752,67.509,1374478,0
2009-07-23,69.607,70.006,68.743,68.988,2319158,0
2009-07-24,68.561,69.058,67.664,68.971,993638,0
2009-07-27,68.761,69.171,67.509,69.031,620123,0
2009-07-28,68.345,69.414,67.762,68.101,813333,0
2009-07-29,68.127,69.434,67.718,69.224,1226474,0
2009-07-30,70.459,71.947,70.181,70.405,1007977,0
2009-07-31,70.485,71.719,70.085,71.111,668134,0
2009-08-03,70.485,72.199,70.485,72.12,688678,0
2009-08-04,71.885,72.468,70.076,70.841,1433455,0
2009-08-05,70.869,71.901,70.171,71.579,811519,0
2009-08-06,71.188,72.103,70.19,70.904,527674,0
2009-08-07,71.781,72.225,70.885,71.826,530760,0
2009-08-10,71.042,72.066,70.249,71.111,438894,0
2009-08-11,71.338,71.338,69.929,70.442,503238,0
2009-08-12,70.744,71.579,70.744,70.935,378697,0
2009-08-13,71.347,71.816,70.049,71.145,370146,0
2009-08-14,71.17,71.338,69.493,69.971,487387,0
2009-08-17,68.718,69.779,68.029,68.431,703120,0
2009-08-18,69.343,70.797,68.667,70.362,754945,0
2009-08-19,69.457,71.224,69.205,70.814,538668,0
2009-08-20,70.744,73.477,70.249,73.234,935837,0
2009-08-21,73.86,75.861,73.617,75.678,1029176,0
2009-08-24,75.46,77.132,75.071,75.46,807237,0
2009-08-25,76.255,76.871,74.964,75.078,377406,0
2009-08-26,75.304,75.304,72.791,73.912,794435,0
2009-08-27,73.957,73.957,71.983,73.8,605255,0
2009-08-28,74.915,75.061,72.711,73.711,311984,0
2009-08-31,73.12,73.469,71.92,73.407,465770,0
2009-09-01,72.651,74.581,71.023,71.371,763848,0
2009-09-02,71.015,71.538,70.694,71.338,461420,0
2009-09-03,71.242,72.476,70.92,72.339,383985,0
2009-09-04,72.207,73.407,71.929,73.007,393461,0
2009-09-08,73.461,73.711,72.53,73.113,522283,0
2009-09-09,72.85,75.748,72.616,75.514,577821,0
2009-09-10,75.164,76.384,75.164,76.148,447463,0
2009-09-11,76.087,77.862,75.557,77.704,688201,0
2009-09-14,76.991,77.489,76.531,77.42,431417,0
2009-09-15,79.01,79.151,77.958,78.749,861689,0
2009-09-16,79.42,82.5,78.845,82.161,1065450,0
2009-09-17,81.57,82.57,80.996,81.612,531794,0
2009-09-18,81.907,82.178,79.69,79.804,656412,0
2009-09-21,79.698,81.307,79.027,80.665,379636,0
2009-09-22,81.206,81.43,79.194,80.376,527187,0
2009-09-23,80.394,81.116,79.393,79.846,356391,0
2009-09-24,79.742,79.897,77.845,78.664,472876,0
2009-09-25,78.3,79.282,77.464,77.88,350834,0
2009-09-28,78.307,80.584,78.081,79.411,311771,0
2009-09-29,79.108,79.723,78.367,79.35,277231,0
2009-09-30,79.1,80.517,77.593,80.046,423100,0
2009-10-01,80.028,80.438,77.464,77.768,578951,0
2009-10-02,77.245,77.532,76.566,76.749,467999,0
2009-10-05,76.835,78.3,76.027,78.132,318146,0
2009-10-06,78.558,80.916,78.29,80.822,833296,0
2009-10-07,80.832,82.812,80.046,82.761,962446,0
2009-10-08,82.803,85.267,82.439,83.013,1029433,0
2009-10-09,82.579,83.526,82.482,83.206,455824,0
2009-10-12,84.257,84.257,82.091,82.637,431576,0
2009-10-13,82.794,83.848,82.794,83.665,305604,0
2009-10-14,84.379,85.425,84.318,85.135,544369,0
2009-10-15,84.248,85.259,83.866,85.126,647295,0
2009-10-16,84.666,86.396,84.641,85.883,532033,0
2009-10-19,85.6,86.573,85.275,85.607,520695,0
2009-10-20,86.18,86.641,84.937,85.435,475766,0
2009-10-21,85.31,87.181,84.79,85.051,984688,0
2009-10-22,83.265,86.825,81.619,81.917,4220000,0
2009-10-23,81.786,82.075,79.35,80.299,1532466,0
2009-10-26,79.995,81.961,79.194,79.742,988203,0
2009-10-27,79.715,80.037,78.167,78.845,1124422,0
2009-10-28,77.794,78.794,75.976,76.452,1273950,0
2009-10-29,77.42,77.958,76.237,76.452,1007406,0
2009-10-30,76.312,76.696,74.234,74.234,1219863,0
2009-11-02,74.293,75.687,73.599,75.375,1335824,0
2009-11-03,75.017,77.436,74.41,77.35,874814,0
2009-11-04,78.524,80.159,78.246,78.49,983498,0
2009-11-05,79.393,80.481,78.089,80.064,721428,0
2009-11-06,79.081,82.387,77.889,82.038,1106481,0
2009-11-09,83.074,83.787,82.152,83.308,969101,0
2009-11-10,82.657,84.31,82.255,83.117,738261,0
2009-11-11,83.423,84.692,82.785,83.265,549581,0
2009-11-12,83.581,84.224,81.874,82.117,494605,0
2009-11-13,82.264,82.919,81.629,82.746,338060,0
2009-11-16,83.17,84.961,83.048,84.554,483921,0
2009-11-17,83.448,84.814,82.866,84.039,382601,0
2009-11-18,83.744,83.988,83.093,83.875,539502,0
2009-11-19,83.622,83.701,81.639,82.953,624604,0
2009-11-20,82.629,82.657,81.701,82.609,467328,0
2009-11-23,83.344,84.961,82.919,84.102,556681,0
2009-11-24,83.682,84.134,82.857,84.134,413706,0
2009-11-25,84.24,85.041,83.144,84.814,539246,0
2009-11-27,82.473,85.267,81.334,84.641,410021,0
2009-11-30,84.31,84.632,82.334,83.692,569604,0
2009-12-01,85.162,87.049,83.692,86.772,1064836,0
2009-12-02,86.772,87.763,85.667,85.816,638955,0
2009-12-03,86.312,88.946,86.138,87.572,804042,0
2009-12-04,88.041,89.997,86.938,87.746,843412,0
2009-12-07,87.095,88.688,86.781,87.928,480921,0
2009-12-08,87.433,90.052,85.973,89.2,728358,0
2009-12-09,89.078,89.968,88.312,89.635,601272,0
2009-12-10,90.026,90.096,88.312,88.469,445391,0
2009-12-11,89.113,89.337,88.13,88.424,1006419,0
2009-12-14,88.624,91.931,88.312,91.931,670464,0
2009-12-15,91.968,93.222,90.647,92.243,944625,0
2009-12-16,92.316,94.092,92.042,92.555,671730,0
2009-12-17,92.618,92.618,90.769,91.031,481658,0
2009-12-18,92.115,92.811,89.913,92.655,1061706,0
2009-12-21,93.279,93.974,92.718,93.368,532050,0
2009-12-22,93.377,93.377,91.931,93.149,288793,0
2009-12-23,93.159,93.974,93.03,93.763,327589,0
2009-12-24,93.569,94.312,93.194,94.064,78347,0
2009-12-28,94.312,95.026,93.561,93.938,402420,0
2009-12-29,93.818,94.34,93.287,93.974,224673,0
2009-12-30,93.368,94.349,92.747,92.956,396154,0
2009-12-31,92.865,93.425,92.362,92.362,430028,0
2010-01-04,92.682,95.39,92.673,95.331,662324,0
2010-01-05,95.361,95.361,94.294,94.432,783730,0
2010-01-06,94.799,96.198,94.157,95.303,1606207,0
2010-01-07,95.055,96.002,92.774,93.35,916140,0
2010-01-08,92.922,93.342,92.142,92.894,496908,0
2010-01-11,93.067,94.101,92.828,93.663,653206,0
2010-01-12,92.747,93.663,89.582,89.869,1089587,0
2010-01-13,88.963,90.802,88.963,89.686,809231,0
2010-01-14,89.896,91.154,89.896,90.596,1097227,0
2010-01-15,90.82,90.905,88.356,88.844,936158,0
2010-01-19,88.633,90.629,88.397,90.429,708379,0
2010-01-20,89.487,90.512,88.722,90.007,472949,0
2010-01-21,89.781,92.462,89.723,89.938,906460,0
2010-01-22,89.79,90.714,85.85,86.155,1447409,0
2010-01-25,86.798,87.964,86.223,87.086,632630,0
2010-01-26,86.485,87.172,85.937,86.538,756046,0
2010-01-27,86.048,86.641,85.11,86.356,820044,0
2010-01-28,86.285,86.285,83.407,85.058,436753,0
2010-01-29,85.372,86.756,83.526,83.727,821742,0
2010-02-01,84.127,85.11,82.919,83.397,1429675,0
2010-02-02,83.448,84.606,82.379,84.032,1644761,0
2010-02-03,83.98,84.649,82.901,83.526,847036,0
2010-02-04,82.944,83.308,80.527,80.673,1146625,0
2010-02-05,80.813,81.021,78.733,80.906,1007897,0
2010-02-08,80.906,81.246,79.839,79.839,727867,0
2010-02-09,80.888,81.438,79.683,80.926,1143392,0
2010-02-10,80.682,82.057,80.394,80.926,1425492,0
2010-02-11,81.116,83.292,79.325,82.857,2422566,0
2010-02-12,82.23,83.456,81.089,83.432,1074129,0
2010-02-16,83.508,83.622,82.379,83.318,865828,0
2010-02-17,83.379,83.744,82.537,83.682,577533,0
2010-02-18,83.021,83.988,82.066,82.684,643540,0
2010-02-19,82.292,83.057,82.221,82.665,565404,0
2010-02-22,82.518,82.637,81.545,82.23,615245,0
2010-02-23,81.874,82.492,81.03,81.116,950600,0
2010-02-24,81.545,82.57,81.214,82.51,637191,0
2010-02-25,81.629,82.127,80.657,82.075,991178,0
2010-02-26,82.274,82.274,81.43,82.195,737833,0
2010-03-01,82.647,85.189,82.204,85.093,961532,0
2010-03-02,85.144,86.197,84.79,85.452,700768,0
2010-03-03,85.425,85.937,84.379,84.508,703728,0
2010-03-04,84.466,86.138,84.369,85.919,580368,0
2010-03-05,86.121,89.781,85.59,89.391,1678034,0
2010-03-08,89.686,90.685,89.095,89.287,967423,0
2010-03-09,89.235,89.454,88.312,89.01,596865,0
2010-03-10,88.772,90.057,88.216,89.67,903219,0
2010-03-11,89.373,90.877,89.105,90.877,635200,0
2010-03-12,90.959,91.437,90.341,90.629,605643,0
2010-03-15,90.333,91.135,88.513,88.798,912931,0
2010-03-16,88.747,89.296,88.182,88.756,523132,0
2010-03-17,89.043,91.565,89.028,90.896,706500,0
2010-03-18,91.18,91.309,90.026,90.378,405899,0
2010-03-19,90.675,91.003,88.929,89.345,658580,0
2010-03-22,89.01,89.271,88.001,88.703,1069439,0
2010-03-23,88.599,89.373,87.72,88.756,1754966,0
2010-03-24,88.059,89.174,86.596,87.086,1705529,0
2010-03-25,87.808,87.808,85.999,86.094,1096034,0
2010-03-26,86.388,86.388,83.692,83.918,1358124,0
2010-03-29,83.98,85.407,83.682,84.475,1097578,0
2010-03-30,84.675,85.572,84.606,85.243,620916,0
2010-03-31,84.753,85.553,84.414,84.692,741365,0
2010-04-01,85.553,87.007,85.216,86.048,892064,0
2010-04-05,85.859,89.2,85.745,88.406,761119,0
2010-04-06,88.304,89.618,86.982,88.27,1020008,0
2010-04-07,88.059,88.896,87.609,88.424,612015,0
2010-04-08,88.397,88.972,87.189,88.651,397314,0
2010-04-09,88.651,89.545,88.147,89.321,527882,0
2010-04-12,89.028,89.618,88.764,89.6,577993,0
2010-04-13,89.035,89.462,87.39,88.059,950850,0
2010-04-14,87.589,88.397,87.294,88.182,738540,0
2010-04-15,88.26,88.991,87.372,87.407,542142,0
2010-04-16,86.815,87.554,86.094,86.677,859319,0
2010-04-19,86.155,86.52,83.953,85.135,1395954,0
2010-04-20,85.38,86.573,85.207,86.365,601235,0
2010-04-21,85.859,88.599,85.859,87.544,941543,0
2010-04-22,84.379,85.745,81.089,83.599,3188988,0
2010-04-23,83.98,84.006,82.473,83.301,622787,0
2010-04-26,86.085,90.387,86.085,89.798,2631624,0
2010-04-27,89.105,90.612,88.189,89.043,1247782,0
2010-04-28,89.182,89.225,85.407,87.095,1295799,0
2010-04-29,87.544,88.277,85.544,88.182,903864,0
2010-04-30,88.406,88.406,87.095,87.572,1416628,0
2010-05-03,87.242,89.921,87.234,89.869,1247331,0
2010-05-04,88.954,89.225,86.667,87.138,1419731,0
2010-05-05,86.538,86.564,81.021,82.755,3228665,0
2010-05-06,82.396,84.066,76.522,80.438,2361226,0
2010-05-07,80.438,81.152,77.828,79.568,1511869,0
2010-05-10,83.057,86.338,83.005,85.6,2361221,0
2010-05-11,84.988,86.762,84.745,85.7,1183244,0
2010-05-12,86.321,87.007,85.6,86.356,869696,0
2010-05-13,86.04,93.479,85.99,88.469,3958987,0
2010-05-14,87.877,88.547,85.745,86.702,1101893,0
2010-05-17,86.868,87.486,84.85,85.91,589420,0
2010-05-18,86.138,86.762,83.344,84.024,830459,0
2010-05-19,83.988,85.692,82.927,84.257,946255,0
2010-05-20,82.447,83.231,80.09,80.282,1510053,0
2010-05-21,79.568,81.526,78.757,80.196,1399304,0
2010-05-24,79.88,81.135,79.541,79.62,890944,0
2010-05-25,78.175,79.227,76.444,79.036,821951,0
2010-05-26,79.568,82.013,79.264,79.473,1016852,0
2010-05-27,81.325,81.934,80.046,81.759,779611,0
2010-05-28,81.37,82.264,78.959,80.054,1105868,0
2010-06-01,79.108,80.456,77.15,77.201,1229384,0
2010-06-02,77.089,79.674,77.027,79.576,1185328,0
2010-06-03,79.568,81.108,79.199,79.325,1072097,0
2010-06-04,78.274,78.638,75.46,75.6,1585587,0
2010-06-07,75.348,75.836,71.757,72.049,1976299,0
2010-06-08,71.991,71.991,68.492,70.371,2556661,0
2010-06-09,72.904,75.913,71.757,72.302,2559735,0
2010-06-10,73.086,73.791,72.414,73.607,1674332,0
2010-06-11,73.392,74.365,72.302,73.652,1343750,0
2010-06-14,74.05,74.347,71.494,71.729,1563503,0
2010-06-15,71.911,74.05,71.692,74,1712429,0
2010-06-16,73.921,75.984,73.711,74.879,1865814,0
2010-06-17,74.755,75.237,73.077,73.477,805817,0
2010-06-18,73.147,73.868,72.711,73.842,935317,0
2010-06-21,74.32,75.209,73.617,74.017,2086767,0
2010-06-22,73.948,74.234,72.199,72.284,1059000,0
2010-06-23,72.183,73.105,71.485,72.859,1337250,0
2010-06-24,72.739,72.739,71.737,72.112,1343598,0
2010-06-25,72.241,73.599,71.885,73.173,1145463,0
2010-06-28,73.302,73.469,72.339,72.651,907078,0
2010-06-29,71.781,71.92,68.849,69.125,1025450,0
2010-06-30,69.162,71.826,68.884,70.668,1020545,0
2010-07-01,69.961,70.754,68.074,69.077,1133135,0
2010-07-02,69.248,69.465,68.188,68.465,496336,0
2010-07-06,69.607,70.378,67.734,68.363,517502,0
2010-07-07,66.88,69.746,66.376,69.094,2447643,0
2010-07-08,69.754,72.057,69.607,71.774,1547202,0
2010-07-09,71.546,73.086,70.19,72.755,839435,0
2010-07-12,72.348,72.773,70.823,71.597,594647,0
2010-07-13,72.366,74.252,71.92,73.886,1060629,0
2010-07-14,74.096,74.531,73.191,74.13,1553798,0
2010-07-15,73.991,74.964,73.105,74.852,1143546,0
2010-07-16,74.252,74.679,71.379,71.554,1194241,0
2010-07-19,71.973,72.495,71.302,72.257,527802,0
2010-07-20,71.26,73.59,70.451,73.407,624724,0
2010-07-21,73.644,74.303,73.392,73.711,853801,0
2010-07-22,74.347,75.721,74.192,75.271,860695,0
2010-07-23,75.164,77.48,74.096,77.273,1242707,0
2010-07-26,77.305,79.142,77.289,79.036,1236040,0
2010-07-27,79.559,80.299,77.514,78.698,1458870,0
2010-07-28,78.638,79.159,76.104,76.62,1290859,0
2010-07-29,79.559,82.004,79.219,81.629,3102756,0
2010-07-30,80.229,81.647,79.132,81.361,1664718,0
2010-08-02,81.778,81.925,80.804,81.795,1072304,0
2010-08-03,81.395,81.952,81.012,81.822,963906,0
2010-08-04,82.047,82.403,81.612,81.988,786989,0
2010-08-05,81.735,82.221,80.977,81.786,1100766,0
2010-08-06,80.953,82.302,80.352,81.246,1810902,0
2010-08-09,81.804,82.429,80.906,81.673,778914,0
2010-08-10,80.839,82.344,79.814,82.047,813699,0
2010-08-11,80.536,81.379,78.836,78.927,1119554,0
2010-08-12,79.159,79.159,77.575,78.274,844092,0
2010-08-13,77.862,78.927,77.862,78.158,477222,0
2010-08-16,77.549,79.036,77.01,78.374,664984,0
2010-08-17,78.871,79.706,78.281,78.794,498078,0
2010-08-18,78.629,79.42,78.073,78.716,424139,0
2010-08-19,78.167,78.959,77.73,78.455,880688,0
2010-08-20,78.089,78.464,77.914,78.323,685622,0
2010-08-23,78.541,78.749,78.115,78.307,793434,0
2010-08-24,77.245,78.724,77.245,77.42,1307899,0
2010-08-25,77,78.836,76.949,78.516,982651,0
2010-08-26,78.733,79.83,77.273,77.655,541326,0
2010-08-27,78.34,79.69,77.167,79.5,631825,0
2010-08-30,78.917,79.5,78.655,78.803,551037,0
2010-08-31,78.027,79.87,78.019,79.359,666836,0
2010-09-01,80.046,82.657,79.732,81.526,753635,0
2010-09-02,81.135,83.753,80.639,83.483,715076,0
2010-09-03,83.647,84.753,82.84,84.345,636644,0
2010-09-07,83.665,84.275,82.429,82.57,267503,0
2010-09-08,82.647,83.572,82.264,82.31,614999,0
2010-09-09,82.665,83.599,82.187,82.875,423310,0
2010-09-10,83.188,83.231,82.029,82.247,417794,0
2010-09-13,82.927,84.424,82.351,83.647,630402,0
2010-09-14,83.727,83.727,82.97,83.335,553548,0
2010-09-15,82.777,84.17,82.777,83.292,419210,0
2010-09-16,83.379,83.848,82.473,82.83,459873,0
2010-09-17,82.875,84.988,82.327,84.153,1241890,0
2010-09-20,84.441,85.7,83.962,85.443,632988,0
2010-09-21,85.38,86.687,84.832,86.606,781011,0
2010-09-22,86.146,86.589,85.659,86.172,462201,0
2010-09-23,85.38,88.938,85.38,87.554,1071457,0
2010-09-24,88.946,89.963,88.556,88.954,802287,0
2010-09-27,89.154,90.36,89,89.2,1006652,0
2010-09-28,89.207,89.963,87.538,89.756,710041,0
2010-09-29,88.991,90.569,88.991,89.888,506238,0
2010-09-30,90.052,90.867,87.868,89.052,592697,0
2010-10-01,89.271,89.888,88.104,89.478,674373,0
2010-10-04,89.217,89.826,87.609,87.964,649814,0
2010-10-05,88.713,91.428,88.694,91.428,5619071,0
2010-10-06,69.134,70.285,60.399,61.201,35146084,0
2010-10-07,62.428,65.83,61.427,65.255,12756416,0
2010-10-08,65.255,66.533,63.559,65.187,4242007,0
2010-10-11,65.255,65.472,63.178,63.471,2792232,0
2010-10-12,63.367,64.899,62.697,64.393,1694703,0
2010-10-13,65.038,65.9,64.436,64.63,1729234,0
2010-10-14,64.463,65.43,63.776,63.984,1508715,0
2010-10-15,64.446,64.829,63.636,64.334,2115297,0
2010-10-18,64.498,65.689,64.063,65.307,1739949,0
2010-10-19,64.787,67.257,64.08,65.612,2801649,0
2010-10-20,65.664,66.344,64.829,65.569,1243831,0
2010-10-21,65.716,66.169,64.428,64.621,1393000,0
2010-10-22,64.787,65.64,64.646,65.412,770257,0
2010-10-25,65.578,66.124,64.794,65.082,1560327,0
2010-10-26,64.489,67.248,64.281,66.64,3418266,0
2010-10-27,69.607,72.397,68.996,72.216,4985043,0
2010-10-28,72.921,73.077,71.616,72.093,1695951,0
2010-10-29,72.085,73.607,72.008,73.294,1139109,0
2010-11-01,73.4,73.644,71.781,72.12,1045423,0
2010-11-02,72.625,74.155,72.348,73.851,1045261,0
2010-11-03,73.834,74.365,72.312,73.451,866640,0
2010-11-04,74.226,74.817,73.042,73.415,1863890,0
2010-11-05,73.252,73.504,71.85,72.449,2358660,0
2010-11-08,71.939,74.652,71.939,73.886,974965,0
2010-11-09,74.078,74.826,72.216,72.572,1351864,0
2010-11-10,72.486,73.487,71.538,73.024,1316085,0
2010-11-11,72.431,75.592,71.023,74.643,1456247,0
2010-11-12,73.974,74.209,71.956,72.896,1083747,0
2010-11-15,72.85,73.451,72.129,72.383,844420,0
2010-11-16,71.806,72.581,70.414,70.625,1257088,0
2010-11-17,71.015,72.016,70.266,70.806,748290,0
2010-11-18,71.781,72.739,71.17,71.188,1237043,0
2010-11-19,71.554,72.147,70.885,71.702,796037,0
2010-11-22,71.469,72.174,71.214,71.8,996839,0
2010-11-23,71.129,71.737,69.738,70.354,1171150,0
2010-11-24,70.962,71.635,69.406,69.883,1721602,0
2010-11-26,69.414,70.163,68.935,69.57,485653,0
2010-11-29,69.414,70.579,68.439,69.023,1058074,0
2010-11-30,68.309,68.667,67.387,67.518,1600040,0
2010-12-01,68.587,69.771,68.587,69.258,1341183,0
2010-12-02,69.248,71.111,69.215,70.927,1210508,0
2010-12-03,70.432,72.04,70.181,71.857,916511,0
2010-12-06,71.597,73.26,71.589,73,1073288,0
2010-12-07,74.164,74.524,73.234,73.357,1403767,0
2010-12-08,73.625,74.017,71.929,72.859,1170247,0
2010-12-09,73.433,73.757,72.138,72.556,916190,0
2010-12-10,72.868,74.616,72.694,73.81,1233975,0
2010-12-13,74.13,75,73.477,73.72,883560,0
2010-12-14,73.957,74.13,72.973,73.367,683130,0
2010-12-15,73.321,74.174,72.375,72.423,1037118,0
2010-12-16,72.449,73.268,72.032,72.678,888593,0
2010-12-17,73.007,73.069,69.434,70.72,2606352,0
2010-12-20,70.86,71.414,69.493,71.153,1173645,0
2010-12-21,71.347,71.433,70.754,70.851,739203,0
2010-12-22,70.806,71.094,69.919,70.171,702874,0
2010-12-23,70.136,70.56,69.779,70.387,646386,0
2010-12-27,70.362,70.625,69.701,70.511,294375,0
2010-12-28,70.371,70.553,69.535,69.545,347162,0
2010-12-29,69.648,70.92,68.544,70.65,897218,0
2010-12-30,70.65,72.431,70.65,71.224,765866,0
2010-12-31,70.485,70.911,70.276,70.702,441664,0
2011-01-03,71.338,73.694,71.145,72.616,1275728,0
2011-01-04,73.105,73.147,70.92,71.651,688929,0
2011-01-05,71.692,72.556,71.469,72.076,920278,0
2011-01-06,71.973,72.556,71.129,71.347,1297095,0
2011-01-07,71.607,71.826,70.545,71.494,716396,0
2011-01-10,71.675,74.973,71.242,74.722,1504855,0
2011-01-11,75.071,76.924,75.071,75.793,1053778,0
2011-01-12,76.131,76.531,75.171,76.122,665725,0
2011-01-13,76.255,76.558,75.375,75.74,356911,0
2011-01-14,75.757,76.444,75.445,76.312,360659,0
2011-01-18,76.131,77.436,76.046,77.218,889736,0
2011-01-19,77.132,77.132,74.41,75.262,777803,0
2011-01-20,72.877,75.035,72.877,74.068,1208007,0
2011-01-21,74.607,75.522,73.81,74.059,682311,0
2011-01-24,75.384,77.489,74.782,77.264,1371234,0
2011-01-25,77.183,77.777,75.793,76.513,968924,0
2011-01-26,76.776,77.723,75.887,76.176,645805,0
2011-01-27,76.312,76.888,75.895,76.286,1175600,0
2011-01-28,80.665,80.934,76.55,77.28,2349161,0
2011-01-31,77.42,77.48,75.54,76.931,778033,0
2011-02-01,77.357,78.3,77.357,77.758,796976,0
2011-02-02,77.504,79.856,76.835,78.69,1238252,0
2011-02-03,78.49,79.915,78.202,78.993,802447,0
2011-02-04,79.209,80.447,78.115,79.639,517309,0
2011-02-07,79.88,80.593,79.656,80.421,779713,0
2011-02-08,80.621,80.751,77.62,78.582,2123981,0
2011-02-09,77.949,78.455,76.835,77.123,1853573,0
2011-02-10,75.696,81.48,75.304,80.316,4215081,0
2011-02-11,80.107,81.152,78.88,79.385,1201957,0
2011-02-14,79.533,79.959,78.592,78.69,664160,0
2011-02-15,78.601,80.527,78.516,79.584,722116,0
2011-02-16,79.75,79.88,78.899,79.55,567047,0
2011-02-18,79.367,80.074,78.89,79.169,934540,0
2011-02-22,77.977,78.358,76.412,76.915,1380650,0
2011-02-23,76.713,77.255,73.86,75.209,1195122,0
2011-02-24,75.044,76.228,74.375,75.078,1060032,0
2011-02-25,75.522,77,75.495,76.122,1066239,0
2011-02-28,76.809,76.809,74.755,75.209,910430,0
2011-03-01,75.487,76.037,73.522,74.138,1311810,0
2011-03-02,74.32,74.441,71.711,73.329,1152275,0
2011-03-03,73.948,75.122,73.921,74.122,797063,0
2011-03-04,74.244,74.244,72.956,73.367,889195,0
2011-03-07,73.912,74.303,72.216,73.024,825646,0
2011-03-08,72.973,74.375,72.53,73.711,1044991,0
2011-03-09,73.096,74.662,73.096,74.192,924434,0
2011-03-10,73.957,74.616,73.199,73.886,1067911,0
2011-03-11,73.277,74.384,72.598,73.711,596058,0
2011-03-14,73.277,74.209,72.678,73.522,573251,0
2011-03-15,72.33,73.729,71.511,73.226,814089,0
2011-03-16,73.06,74.459,72.257,72.8,818490,0
2011-03-17,73.948,74.33,72.921,73.367,527488,0
2011-03-18,74.182,74.99,73.67,73.974,809435,0
2011-03-21,74.706,75.435,73.912,74.086,710053,0
2011-03-22,74.34,74.625,73.367,73.878,470101,0
2011-03-23,73.86,74.564,73.312,74.226,480943,0
2011-03-24,74.697,75.46,74.068,74.879,889623,0
2011-03-25,75.078,76.192,74.524,75.469,815605,0
2011-03-28,75.477,76.437,75.304,76.046,564337,0
2011-03-29,75.836,76.148,75.338,75.793,708378,0
2011-03-30,76.376,79.915,76.062,79.159,1712579,0
2011-03-31,78.959,79.298,77.958,79.264,856841,0
2011-04-01,79.656,80.71,78.88,80.36,861624,0
2011-04-04,80.673,81.072,80.299,80.733,406450,0
2011-04-05,80.536,81.57,79.889,80.159,685205,0
2011-04-06,80.438,80.943,79.822,80.472,484622,0
2011-04-07,80.282,81.612,79.915,80.682,435595,0
2011-04-08,80.916,81.178,80.665,81.143,378064,0
2011-04-11,81.196,81.647,80.187,80.673,569046,0
2011-04-12,79.985,80.527,78.803,79.541,618127,0
2011-04-13,79.87,80.934,79.454,79.69,684771,0
2011-04-14,78.899,80.159,78.899,80.046,667685,0
2011-04-15,79.01,80.621,79.002,80.246,901589,0
2011-04-18,79.177,80.723,78.707,80.256,637199,0
2011-04-19,80.369,80.584,79.473,80.177,1036856,0
2011-04-20,81.021,82.629,80.898,81.856,870840,0
2011-04-21,82.637,82.657,80.76,81.298,516659,0
2011-04-25,81.664,81.664,80.527,81.473,542040,0
2011-04-26,81.438,81.891,80.943,81.602,582902,0
2011-04-27,83.093,84.048,81.089,84.048,1751031,0
2011-04-28,87.007,90.848,85.518,86.241,3310176,0
2011-04-29,87.363,88.87,85.85,87.581,1203879,0
2011-05-02,87.39,87.589,85.641,85.919,640924,0
2011-05-03,85.544,86.18,84.293,85.353,596730,0
2011-05-04,85.31,85.964,83.918,84.762,936600,0
2011-05-05,85.162,87.754,84.206,86.303,1594867,0
2011-05-06,87.495,88.05,86.138,86.868,733404,0
2011-05-09,86.893,88.338,86.146,87.425,475661,0
2011-05-10,87.827,88.834,87.329,88.225,582879,0
2011-05-11,87.763,89.105,87.294,87.982,846143,0
2011-05-12,87.518,88.688,87.112,88.041,600299,0
2011-05-13,88.478,88.713,87.31,87.363,543753,0
2011-05-16,87.242,88.199,86.006,86.329,578558,0
2011-05-17,86.172,86.573,85.443,86.267,719977,0
2011-05-18,86.589,87.104,86.032,86.677,454590,0
2011-05-19,87.252,87.868,86.312,87.39,489348,0
2011-05-20,87.503,88.329,86.868,87.669,622250,0
2011-05-23,86.356,86.781,85.267,85.71,661312,0
2011-05-24,86.094,86.772,85.443,86.163,405407,0
2011-05-25,85.919,86.902,85.335,86.189,447941,0
2011-05-26,85.79,86.991,85.372,86.747,581005,0
2011-05-27,87.049,87.955,86.485,87.538,699534,0
2011-05-31,88.034,88.373,87.329,88.225,550249,0
2011-06-01,88.232,88.688,86.459,86.633,492797,0
2011-06-02,86.032,87.652,85.38,87.581,414227,0
2011-06-03,85.468,87.286,85.171,85.929,487162,0
2011-06-06,85.553,86.372,84.362,84.5,701027,0
2011-06-07,85.1,85.946,84.396,85.126,559495,0
2011-06-08,85.135,85.443,84.388,84.508,550793,0
2011-06-09,85.216,85.737,84.466,85.135,403208,0
2011-06-10,85.1,85.38,83.188,84.032,502190,0
2011-06-13,84.127,84.867,83.665,83.736,478734,0
2011-06-14,84.675,85.99,84.198,85.771,506269,0
2011-06-15,84.901,85.7,83.464,83.607,706117,0
2011-06-16,83.779,84.666,82.769,83.048,594800,0
2011-06-17,83.944,85.12,83.03,83.379,1038269,0
2011-06-20,83.256,84.5,82.961,83.953,480192,0
2011-06-21,84.232,86.938,84.039,86.693,916568,0
2011-06-22,86.659,87.911,86.014,86.762,631174,0
2011-06-23,85.883,87.007,85.235,86.781,620854,0
2011-06-24,86.623,87.572,85.781,86.067,541670,0
2011-06-27,85.883,86.92,84.945,86.006,517937,0
2011-06-28,86.172,87.354,85.964,86.781,602760,0
2011-06-29,87.215,87.955,87.007,87.581,458327,0
2011-06-30,87.599,88.392,87.015,87.894,566427,0
2011-07-01,87.72,88.896,84.032,88.66,827719,0
2011-07-05,88.373,89.182,88.296,89.01,696775,0
2011-07-06,88.756,89.888,88.348,89.869,952975,0
2011-07-07,90.395,90.666,89.582,89.756,410233,0
2011-07-08,88.73,91.574,88.495,91.022,712088,0
2011-07-11,89.713,90.466,88.017,88.461,639712,0
2011-07-12,88.104,88.73,87.886,88.157,512519,0
2011-07-13,88.442,89.678,87.851,88.094,367515,0
2011-07-14,88.189,88.703,84.666,85.492,746108,0
2011-07-15,85.946,86.356,85.179,86.197,436740,0
2011-07-18,85.91,86.232,83.753,85.5,623143,0
2011-07-19,86.13,88.225,86.13,87.616,353866,0
2011-07-20,87.894,90.429,87.181,87.868,748548,0
2011-07-21,88.12,88.982,87.336,87.746,402024,0
2011-07-22,87.695,88.599,86.606,88.373,534650,0
2011-07-25,87.685,88.017,86.606,86.687,351610,0
2011-07-26,86.781,87.754,86.573,87.04,471369,0
2011-07-27,86.65,86.832,84.057,84.641,1247138,0
2011-07-28,91.135,93.095,89,92.115,2839067,0
2011-07-29,91.069,91.914,90.23,90.896,1167093,0
2011-08-01,91.923,92.234,89.217,90.751,853723,0
2011-08-02,90.666,90.666,86.232,86.388,1345510,0
2011-08-03,86.832,87.278,83.892,87.104,790722,0
2011-08-04,85.633,85.737,81.9,81.925,1551471,0
2011-08-05,82.996,84.572,79.385,80.177,1661047,0
2011-08-08,72.685,77.655,72.383,72.868,2639152,0
2011-08-09,74.496,78.647,73.433,78.428,1684285,0
2011-08-10,76.444,78.184,75.618,75.775,997428,0
2011-08-11,75.809,80.037,75.809,79.185,1327274,0
2011-08-12,79.629,79.839,78.019,78.908,757885,0
2011-08-15,79.073,81.064,79.073,81.003,509995,0
2011-08-16,79.611,80.246,78.707,79.254,595362,0
2011-08-17,80.412,82.1,79.656,80.046,917737,0
2011-08-18,77.636,78.123,72.581,73.495,2113562,0
2011-08-19,72.868,75.445,71.252,71.8,1271052,0
2011-08-22,73.407,74.303,70.346,71.371,1043440,0
2011-08-23,71.747,76.957,71.616,76.62,1260546,0
2011-08-24,76.33,78.202,75.585,76.452,744994,0
2011-08-25,76.975,77.541,73.834,74.01,801500,0
2011-08-26,74.262,77.74,73.59,77.255,1221986,0
2011-08-29,78.115,80.481,78.089,80.299,829983,0
2011-08-30,79.698,83.441,79.629,82.527,1051113,0
2011-08-31,83.517,84.206,80.76,81.822,882662,0
2011-09-01,82.021,82.619,80.472,80.561,476432,0
2011-09-02,79.002,79.795,78.264,79.081,468463,0
2011-09-06,75.384,78.558,75.384,78.358,835177,0
2011-09-07,78.917,80.665,78.917,80.472,419239,0
2011-09-08,79.968,81.108,78.49,79.073,704595,0
2011-09-09,78.123,78.332,75.13,76.271,950316,0
2011-09-12,75.549,79.01,75.426,78.862,984076,0
2011-09-13,79.045,81.587,78.097,80.481,891983,0
2011-09-14,81.187,82.221,79.664,80.776,948672,0
2011-09-15,81.718,83.71,81.255,83.039,1030318,0
2011-09-16,82.97,84.267,82.812,83.614,1271674,0
2011-09-19,82.17,83.206,81.943,82.821,624233,0
2011-09-20,83.274,83.736,82.127,82.42,817358,0
2011-09-21,82.255,83.379,81.612,82.117,1052822,0
2011-09-22,79.576,80.584,78.264,80.316,1293532,0
2011-09-23,79.463,80.229,76.303,78.281,1203126,0
2011-09-26,78.69,78.927,75.304,78.707,1226354,0
2011-09-27,80.117,82.403,79.795,80.237,890918,0
2011-09-28,79.576,81.37,76.679,76.888,862824,0
2011-09-29,77.958,79.045,74.897,76.348,774269,0
2011-09-30,75.435,78.49,74.888,77.289,1351515,0
2011-10-03,76.652,78.027,72.233,73.321,1318264,0
2011-10-04,72.431,77.427,71.719,77.264,1366094,0
2011-10-05,77.036,80.046,75.061,79.593,1116418,0
2011-10-06,79.473,79.758,77.575,79.639,761238,0
2011-10-07,80.211,80.472,78.438,79.246,330895,0
2011-10-10,80.766,82.492,80.177,81.882,411420,0
2011-10-11,81.507,83.397,81.413,81.934,527579,0
2011-10-12,82.537,83.352,82.178,82.545,671826,0
2011-10-13,82.456,83.407,81.334,83.135,332784,0
2011-10-14,84.215,85.293,82.901,84.424,627435,0
2011-10-17,83.526,84.675,82.42,82.657,561282,0
2011-10-18,82.684,83.554,81.116,83.17,864115,0
2011-10-19,83.206,84.572,82.057,82.327,476974,0
2011-10-20,82.057,82.527,79.341,81.907,587160,0
2011-10-21,82.875,84.039,81.961,82.849,424520,0
2011-10-24,83.197,86.573,83.197,85.562,655535,0
2011-10-25,84.327,85.362,83.526,84.178,626827,0
2011-10-26,84.554,84.954,81.143,84.78,1221344,0
2011-10-27,85.59,89.018,82.351,88.338,2832865,0
2011-10-28,87.518,88.208,85.771,86.163,986936,0
2011-10-31,84.928,85.162,83.344,83.535,1042977,0
2011-11-01,81.135,81.988,78.541,80.926,1288179,0
2011-11-02,82.075,82.72,80.472,81.228,463416,0
2011-11-03,81.545,82.98,80.742,82.657,676135,0
2011-11-04,81.822,83.308,80.916,82.736,591207,0
2011-11-07,82.702,83.779,82.23,83.248,442167,0
2011-11-08,84.327,86.303,83.308,85.468,833280,0
2011-11-09,83.335,83.936,80.751,80.839,675691,0
2011-11-10,82.091,82.292,79.481,79.795,801088,0
2011-11-11,81.072,86.451,80.977,86.189,1431188,0
2011-11-14,85.5,87.711,84.5,84.945,795016,0
2011-11-15,84.353,86.893,84.353,86.503,403490,0
2011-11-16,85.883,87.564,84.981,85.692,592692,0
2011-11-17,86.781,89.79,86.413,86.807,1531608,0
2011-11-18,87.511,87.661,86.138,86.712,1065755,0
2011-11-21,85.284,86.113,84.057,85.344,623937,0
2011-11-22,85.317,86.911,84.424,86.205,415858,0
2011-11-23,85.388,85.388,83.448,83.753,419970,0
2011-11-25,84.554,84.616,83.361,83.517,175101,0
2011-11-28,85.518,86.85,84.657,85.259,585950,0
2011-11-29,85.293,85.674,83.962,84.396,802382,0
2011-11-30,86.825,87.589,86.04,87.024,911358,0
2011-12-01,86.459,89.13,86.451,88.739,1114616,0
2011-12-02,89.154,89.182,87.155,88.599,513064,0
2011-12-05,89.555,90.968,88.607,90.124,727873,0
2011-12-06,89.948,90.368,87.818,89.164,519591,0
2011-12-07,88.416,89.555,87.763,88.651,404399,0
2011-12-08,87.886,89.287,87.528,87.799,509847,0
2011-12-09,87.711,90.994,87.47,90.666,656980,0
2011-12-12,89.345,89.764,88.679,88.991,751833,0
2011-12-13,88.853,89.798,87.799,88.338,708083,0
2011-12-14,87.808,87.973,84.683,85.607,771377,0
2011-12-15,86.38,86.451,84.937,85.326,581866,0
2011-12-16,85.683,86.946,85.171,86.058,1422995,0
2011-12-19,86.468,87.32,85.607,86.564,719448,0
2011-12-20,88.182,89.582,87.511,89.122,559831,0
2011-12-21,86.965,88.599,85.518,86.413,822660,0
2011-12-22,86.712,88.938,86.687,88.581,509890,0
2011-12-23,88.67,89.644,88.67,89.225,204452,0
2011-12-27,88.78,89.853,88.067,89.321,233731,0
2011-12-28,89.147,89.182,87.417,87.818,329136,0
2011-12-29,88.067,88.92,87.79,88.286,278863,0
2011-12-30,88.286,89.2,88.017,88.225,296044,0
2012-01-03,89.696,90.793,87.04,88.086,811713,0
2012-01-04,87.477,87.86,86.138,87.79,763218,0
2012-01-05,87.417,91.611,87.417,91.135,1425084,0
2012-01-06,90.886,91.528,89.836,91.292,534616,0
2012-01-09,90.412,95.121,90.412,93.754,1369041,0
2012-01-10,94.349,97.092,93.717,96.073,1622116,0
2012-01-11,95.955,97.595,95.706,96.996,936448,0
2012-01-12,96.909,98.056,96.488,97.96,808227,0
2012-01-13,97.52,98.008,96.715,97.94,998623,0
2012-01-17,98.174,99.94,97.95,98.722,1441363,0
2012-01-18,98.489,99.426,97.462,98.272,1231712,0
2012-01-19,98.752,100.07,98.692,98.842,986793,0
2012-01-20,98.832,101.04,98.252,101.04,1407576,0
2012-01-23,100.93,101.44,98.812,100.07,1680655,0
2012-01-24,100.05,102.02,98.772,100.92,1060654,0
2012-01-25,101.11,102.67,99.66,102.57,863895,0
2012-01-26,102.84,105.93,102.7,104.24,2385458,0
2012-01-27,103.68,105.83,103.27,105.3,1617412,0
2012-01-30,104.5,104.5,102.26,103.91,1053226,0
2012-01-31,104.95,105.27,103.56,104.38,817272,0
2012-02-01,105.41,106.36,103.56,105.79,1471246,0
2012-02-02,105.87,107.04,105.22,106.5,972618,0
2012-02-03,107.35,109.25,106.77,108.06,1337937,0
2012-02-06,106.76,108.88,106.76,107.79,872207,0
2012-02-07,108.41,112.39,107.78,112.23,2224833,0
2012-02-08,111.36,113.07,109.46,113.07,1925115,0
2012-02-09,113.11,114,112.65,113.92,1529376,0
2012-02-10,112.51,113.08,111.67,111.78,1123533,0
2012-02-13,112.62,113.53,110.33,112.66,1054638,0
2012-02-14,112.42,114.09,111.6,112.18,1544812,0
2012-02-15,111.39,113.37,110.26,110.88,1666772,0
2012-02-16,113.16,120.95,112.56,116.48,3447847,0
2012-02-17,116.57,117.12,114.94,117.12,1585691,0
2012-02-21,114.05,117.28,114.01,117.26,1761947,0
2012-02-22,117.21,118.22,116.18,117.32,980707,0
2012-02-23,116.62,118.98,115.47,118.81,1147723,0
2012-02-24,118.43,120.99,118.11,120.76,1283686,0
2012-02-27,119.56,121.39,118.23,121.21,899441,0
2012-02-28,121.08,122.41,119.68,121,1131397,0
2012-02-29,120.87,124.41,119.8,121.97,1623868,0
2012-03-01,122.85,124.26,121.82,123.79,1599187,0
2012-03-02,123.43,124,119.92,120.8,1767320,0
2012-03-05,119.8,121.51,119.06,119.6,1687415,0
2012-03-06,118.21,118.55,116.73,117.22,1257149,0
2012-03-07,117.21,119.66,117.2,119.21,833913,0
2012-03-08,119.86,122.33,119.53,121.28,1008197,0
2012-03-09,121.29,121.99,120.08,120.4,863216,0
2012-03-12,120.99,122.21,119.74,120.95,840919,0
2012-03-13,121.77,122.82,120.2,122.35,1451675,0
2012-03-14,122.42,123.52,121.4,123.33,1278693,0
2012-03-15,123.15,124.02,122.1,123.11,645924,0
2012-03-16,122.9,123.55,122.33,123.36,1294116,0
2012-03-19,123.54,124.55,122.33,122.34,825536,0
2012-03-20,121.58,122.77,120.13,122.49,866724,0
2012-03-21,123.38,127.73,123.38,127.07,1623048,0
2012-03-22,124.29,127.21,123.84,127.1,1457558,0
2012-03-23,126.92,128.2,125.39,128.14,838401,0
2012-03-26,128.49,132.52,128.49,131.88,1573592,0
2012-03-27,132.1,132.69,131.03,132.13,1117571,0
2012-03-28,132.33,136.04,131.39,135.77,1811066,0
2012-03-29,134.85,135.31,132.94,134.68,1146999,0
2012-03-30,135.92,138.77,133.3,136.99,2060532,0
2012-04-02,135.76,138.32,134.89,138.04,1860385,0
2012-04-03,138.14,140.58,137.47,139.13,1881614,0
2012-04-04,136.71,137.4,134.43,136.16,2013483,0
2012-04-05,135.16,137.41,135.16,136.86,800374,0
2012-04-09,135.03,136.79,133.1,135.64,764154,0
2012-04-10,135.68,136.2,130.26,130.5,1774149,0
2012-04-11,131.9,134.9,131.31,132.7,1303851,0
2012-04-12,133.55,136.16,132.86,135.76,1060344,0
2012-04-13,135.41,136.01,133.58,135.4,745040,0
2012-04-16,136.25,136.61,133.54,133.98,716067,0
2012-04-17,136.1,137.92,134.71,137.31,1171174,0
2012-04-18,136.6,137.78,136.6,137.21,583723,0
2012-04-19,137.59,139.4,134.62,136.39,910094,0
2012-04-20,136.61,137.47,132.68,132.68,989089,0
2012-04-23,131.51,131.95,128.36,131.67,989246,0
2012-04-24,131.39,132.13,128.2,128.5,828172,0
2012-04-25,130.44,134.2,130.04,130.04,2180237,0
2012-04-26,144.42,150.04,140.09,147.28,6155378,0
2012-04-27,147.03,149.22,145.97,147.18,1029608,0
2012-04-30,146.59,146.59,142.55,142.85,1036604,0
2012-05-01,143,144.93,141.7,141.92,1807461,0
2012-05-02,141.72,142.53,139.58,141.95,1071629,0
2012-05-03,142.45,142.9,137.66,139.17,1319601,0
2012-05-04,138.53,140.52,136.16,138.3,690948,0
2012-05-07,136.9,138.75,135.91,136.89,815901,0
2012-05-08,134.87,137.64,131.95,137,1372248,0
2012-05-09,135.8,138.62,133.81,138.34,703173,0
2012-05-10,138.49,140.05,137.04,138.89,893171,0
2012-05-11,138.05,142.73,137.75,140.99,908469,0
2012-05-14,139.59,140.94,136.82,138.15,1195975,0
2012-05-15,138.42,143.64,137.87,141.87,1388641,0
2012-05-16,142.12,144.29,139.49,139.54,2058337,0
2012-05-17,140.15,141.38,132.38,133.16,1653101,0
2012-05-18,133.59,136.76,127.7,128.6,2209349,0
2012-05-21,128.93,137.25,127.45,136.68,2012845,0
2012-05-22,136.85,138.83,134.49,135.27,988500,0
2012-05-23,134.36,139.79,133.76,139.61,1674693,0
2012-05-24,140.79,140.94,136.03,137.45,857365,0
2012-05-25,137.84,140.09,136.83,137.41,543944,0
2012-05-29,138.89,145.58,138.53,145.58,2068751,0
2012-05-30,143.91,144.41,139.65,141.4,1266224,0
2012-05-31,142.46,143.44,138.89,141.92,3209301,0
2012-06-01,138.81,140.09,134.13,135.1,1726124,0
2012-06-04,134.97,137.62,134.59,137.33,778152,0
2012-06-05,137.22,138.77,136.42,137.81,707244,0
2012-06-06,139.43,143.09,138.33,142.82,1460047,0
2012-06-07,144.27,144.97,140.22,140.67,766300,0
2012-06-08,139.97,145.66,138.97,145.33,1183786,0
2012-06-11,146.42,148.92,143.83,144.2,1085773,0
2012-06-12,145.17,147.51,143.59,147.08,769393,0
2012-06-13,147.09,147.79,143.51,144.82,1057720,0
2012-06-14,145.26,148.06,144.84,147.69,1493585,0
2012-06-15,148.73,153.28,147.41,152.71,2370254,0
2012-06-18,152.49,155.26,150.64,152.35,1836169,0
2012-06-19,153.91,154.46,144.85,147.81,2887646,0
2012-06-20,148.04,153.77,143.39,149.59,2277479,0
2012-06-21,149.73,150.64,144.45,145.97,1345566,0
2012-06-22,146.51,146.97,144.58,144.99,891072,0
2012-06-25,142.79,145.03,140.94,144.47,623342,0
2012-06-26,144.8,149.19,143.35,148.54,1129117,0
2012-06-27,149.73,151.11,146.69,148.68,583285,0
2012-06-28,146.92,148.04,143.86,146.4,793669,0
2012-06-29,149.6,154.24,148.86,152.84,1253659,0
2012-07-02,152.85,155.15,150.95,153.6,710951,0
2012-07-03,153.6,155.9,151.98,154.32,322463,0
2012-07-05,153.42,155.29,152,154.03,557824,0
2012-07-06,152.41,153.62,149.21,151.67,605355,0
2012-07-09,152.35,152.66,147.25,148.18,1068403,0
2012-07-10,149.59,151.22,144.91,145.88,1023357,0
2012-07-11,146.35,147.04,142.9,145.52,1005038,0
2012-07-12,144.45,146.81,143.1,146.13,999400,0
2012-07-13,146.26,148.7,145.7,147.57,493822,0
2012-07-16,147.53,149.12,146.93,148.1,467203,0
2012-07-17,148.66,149.42,144.53,148.89,598936,0
2012-07-18,148.38,148.91,142.69,144.54,1584736,0
2012-07-19,141.44,145.94,140.44,144.46,1908662,0
2012-07-20,144.45,147.8,144.1,146.11,850496,0
2012-07-23,142.42,143.18,138.33,141.36,1237441,0
2012-07-24,141.89,142.46,139.66,140.71,1024749,0
2012-07-25,140.84,142.44,139.73,140.42,1542724,0
2012-07-26,149.94,159.8,149.67,158.26,3808956,0
2012-07-27,158.43,164.67,156.61,162.49,1433186,0
2012-07-30,159.33,160.75,154.74,157.98,1381716,0
2012-07-31,157.52,157.94,154.49,155.04,844800,0
2012-08-01,156.01,157.39,152.2,152.36,841457,0
2012-08-02,152.25,154.7,150.84,153.48,681725,0
2012-08-03,156.03,157.63,154.29,155.92,513592,0
2012-08-06,156.82,158.07,154.88,155.29,364625,0
2012-08-07,154.82,157.09,152.66,156.01,652935,0
2012-08-08,155.95,158.35,154.92,157.05,656218,0
2012-08-09,156.52,159.4,156.21,158.46,548129,0
2012-08-10,158.03,159.05,156.5,158.77,309619,0
2012-08-13,158.35,158.35,155.86,157.96,305119,0
2012-08-14,158.35,158.74,156.47,157.02,458305,0
2012-08-15,155.69,160.55,155.63,160.33,437863,0
2012-08-16,159.86,161.55,159.03,161.15,717380,0
2012-08-17,161.5,164.33,160.52,164.14,978912,0
2012-08-20,165.32,168.33,164.78,166.19,1558319,0
2012-08-21,166.36,169.21,165.36,166.25,1607370,0
2012-08-22,162.24,168.41,161.96,167.65,1193770,0
2012-08-23,167.61,169.13,166.04,167.85,1000127,0
2012-08-24,167.86,168.88,165.45,168.37,483253,0
2012-08-27,168.78,172.12,168.33,170.64,1424980,0
2012-08-28,169.71,172.56,168.99,172.31,864619,0
2012-08-29,172.43,176.77,171.65,173.83,1146743,0
2012-08-30,172.92,172.99,169.32,170.93,795756,0
2012-08-31,172.44,172.68,169.41,171.98,523853,0
2012-09-04,172.06,173.11,171.04,172.59,884189,0
2012-09-05,172.03,172.91,170,172.01,859894,0
2012-09-06,172.27,176.39,171.44,175.57,652257,0
2012-09-07,174.88,175.69,171.65,171.81,816815,0
2012-09-10,171.66,172.75,168.32,169.15,757723,0
2012-09-11,169.32,170.88,161.2,164.51,1853560,0
2012-09-12,165.51,166.14,161.04,162.32,1976162,0
2012-09-13,182.74,184.47,173.15,174.45,7288758,0
2012-09-14,175.32,178.37,169.69,169.93,1574306,0
2012-09-17,169.46,169.93,168.13,169.22,812691,0
2012-09-18,167.52,172.93,166.01,172.22,1332063,0
2012-09-19,171.86,173.77,171.52,172.18,729449,0
2012-09-20,170.93,171.6,169.3,169.87,590532,0
2012-09-21,171.69,175.12,170.83,173.57,1959993,0
2012-09-24,175.65,175.65,173.59,174.06,1052129,0
2012-09-25,174.16,175.75,171.65,172.09,986232,0
2012-09-26,172.4,174.45,172.07,173.62,803686,0
2012-09-27,173.82,177.91,173.63,177.84,851103,0
2012-09-28,177.04,180.7,176.79,179.28,1031081,0
2012-10-01,179.59,180.77,176.67,176.83,756534,0
2012-10-02,177.23,178.28,174.19,175.36,589181,0
2012-10-03,176.34,176.7,174.01,175.49,536817,0
2012-10-04,175.64,177.77,174.56,176,572611,0
2012-10-05,176.76,178.03,173.15,173.83,897581,0
2012-10-08,174.01,177.4,172.5,174.82,433718,0
2012-10-09,174.29,174.29,170.98,172.32,466709,0
2012-10-10,172.37,173.25,165.97,166.58,1236118,0
2012-10-11,168.35,168.78,162.89,164.17,1500376,0
2012-10-12,163.82,166.02,163.52,165.5,821959,0
2012-10-15,166.33,169.51,165.5,166.7,1083315,0
2012-10-16,167.2,168.75,166.48,167.85,539669,0
2012-10-17,167.47,167.85,164.71,166.81,655988,0
2012-10-18,166.29,167.32,161.63,162.07,981258,0
2012-10-19,162.07,163.11,157.68,159.1,1643000,0
2012-10-22,158.8,161.36,158.2,159.99,965343,0
2012-10-23,158.95,162.95,157.47,161.64,712187,0
2012-10-24,161.92,163.41,160.09,161.07,567287,0
2012-10-25,165.08,167.04,153.76,159.92,2583171,0
2012-10-26,160.58,163.27,155.5,158.2,1630279,0
2012-10-31,158.06,158.35,155.35,157.13,825725,0
2012-11-01,156.57,162.85,156.36,159.73,1618291,0
2012-11-02,166.92,171.39,165.21,165.32,3008852,0
2012-11-05,164.62,165.32,156.32,159.4,3113206,0
2012-11-06,160.43,160.97,156.83,157.5,1089773,0
2012-11-07,156.01,156.89,151.61,152.64,1390918,0
2012-11-08,152.76,153.47,149.67,150.42,1795833,0
2012-11-09,150.23,154.46,149.44,152.52,782988,0
2012-11-12,152.16,154.95,151.3,153.02,556248,0
2012-11-13,151.75,155.61,151.75,152.96,1022567,0
2012-11-14,153.15,154.54,150.52,151.13,752107,0
2012-11-15,151.03,153,148.52,152.41,1132351,0
2012-11-16,152.37,155.96,151.62,155.64,1001872,0
2012-11-19,155.89,159.21,155.72,159.14,1017853,0
2012-11-20,159.05,162.35,158.45,160.58,697232,0
2012-11-21,161.03,162.59,159.78,161,512294,0
2012-11-23,160.98,162.53,160.84,162.49,253883,0
2012-11-26,161.98,163.39,160.06,161.4,885436,0
2012-11-27,161.05,161.86,158.44,158.95,1176344,0
2012-11-28,157.99,159.46,156.55,159.22,709582,0
2012-11-29,160.26,162.72,158.99,161.63,726440,0
2012-11-30,161.83,162.54,160.21,161.63,845891,0
2012-12-03,161.97,163.58,159.72,160.71,754381,0
2012-12-04,160.89,160.89,157.77,159.21,651155,0
2012-12-05,158.63,159.16,156.33,157.47,668042,0
2012-12-06,157.94,164.39,157.68,162.58,1239057,0
2012-12-07,163.76,165.57,161.1,165.04,1032596,0
2012-12-10,164.26,169.18,164.16,168.86,1415490,0
2012-12-11,169.83,173.39,168.56,172.49,2153113,0
2012-12-12,172.82,174.01,171.63,172.34,1266196,0
2012-12-13,172.59,173.99,170.17,171.85,649813,0
2012-12-14,171.91,173.38,171.15,172.76,769626,0
2012-12-17,172.34,175.55,172.29,175.29,924744,0
2012-12-18,175.55,179.28,175.55,176.83,979554,0
2012-12-19,177.88,178.19,175.01,176.16,620250,0
2012-12-20,178.89,178.89,174.2,177.49,773650,0
2012-12-21,174.12,177.52,171.24,176.23,3684001,0
2012-12-24,176.18,177.19,173.9,176.48,252250,0
2012-12-26,175.99,177.1,173.36,175.51,366335,0
2012-12-27,175.97,178.61,173.71,177.67,658499,0
2012-12-28,176.7,178.68,175.76,176.83,477655,0
2012-12-31,177.01,181.77,175.93,179.39,920141,0
2013-01-02,183.78,187.54,183.01,187.07,1248095,0
2013-01-03,186.25,188.32,184.14,184.57,723033,0
2013-01-04,184.78,187.62,184.57,187.27,806544,0
2013-01-07,185.32,190.64,184.52,190.37,713576,0
2013-01-08,190.28,190.28,185.87,187.23,771571,0
2013-01-09,186.27,191.29,186.27,189.52,571113,0
2013-01-10,191.34,191.34,186.01,189.48,767558,0
2013-01-11,187.65,189.79,187.45,189.42,597741,0
2013-01-14,189.32,189.82,186.56,187.97,697784,0
2013-01-15,187.74,189.23,186.83,188.62,710179,0
2013-01-16,188.62,190.43,188.22,188.37,596894,0
2013-01-17,189.03,190.84,188.77,190.13,560039,0
2013-01-18,189.09,191.76,188.1,191.38,534250,0
2013-01-22,190.86,193.44,190.25,193.44,596652,0
2013-01-23,193.51,193.69,192.12,192.83,537653,0
2013-01-24,192.68,195.11,190.55,193.15,762089,0
2013-01-25,194.41,196.94,193.12,195.97,528805,0
2013-01-28,195.92,196.23,192.7,193.77,429957,0
2013-01-29,188.6,191.08,187.45,188.35,1022263,0
2013-01-30,189.05,189.69,185.62,186.54,658598,0
2013-01-31,186.54,189.94,185.71,187.42,836634,0
2013-02-01,189.27,190.42,186.5,189.56,943646,0
2013-02-04,188.55,190.41,185.33,186.85,647665,0
2013-02-05,188.41,191.58,187.26,190.16,788271,0
2013-02-06,188.35,191.58,188.35,189.63,812486,0
2013-02-07,189.06,190.15,183.95,186.27,883472,0
2013-02-08,187.06,191.47,187.06,191.15,696678,0
2013-02-11,189.47,191.41,189.24,189.7,514258,0
2013-02-12,188.23,190.33,185.15,186.66,2386443,0
2013-02-13,185.04,187.11,181.33,185.33,2420802,0
2013-02-14,194.44,201.2,188.92,196.63,3033504,0
2013-02-15,194.44,198.37,194.34,195.37,1447462,0
2013-02-19,194.32,194.72,188.8,192.33,1937566,0
2013-02-20,192.83,192.83,187.54,187.59,1021079,0
2013-02-21,187.09,187.4,184.29,186.21,961514,0
2013-02-22,183.71,186.97,179.77,186.39,1938734,0
2013-02-25,187.29,187.7,182.77,182.86,598486,0
2013-02-26,183.06,186.6,183.06,185.39,692754,0
2013-02-27,185.55,186.82,184.69,185.01,824708,0
2013-02-28,184.88,186.79,182.93,184.07,708439,0
2013-03-01,182.86,185.43,180.8,185.26,862588,0
2013-03-04,183.49,185.85,182.28,185.35,877218,0
2013-03-05,185.59,190.12,185.58,189.16,915683,0
2013-03-06,189.05,189.87,188.29,189.28,607390,0
2013-03-07,189.67,190.13,186.06,188,566584,0
2013-03-08,188.49,189.29,187.33,188.87,712706,0
2013-03-11,189.2,190.43,188.28,189.18,277161,0
2013-03-12,188.24,189.29,186.23,187.81,847143,0
2013-03-13,187.71,187.92,185.04,187.32,466857,0
2013-03-14,188.27,188.27,185.32,187.11,558549,0
2013-03-15,186.87,187.53,182.37,182.86,1755166,0
2013-03-18,181.12,181.62,178.96,179.5,685349,0
2013-03-19,180.41,181.32,178.48,180.09,673069,0
2013-03-20,181.88,184.35,180.22,183.46,640947,0
2013-03-21,182.54,186.64,181.48,183.39,547677,0
2013-03-22,184.37,184.56,183.16,184.24,524286,0
2013-03-25,184.34,184.99,182.23,182.76,509093,0
2013-03-26,183.93,184.79,181.71,184.41,411366,0
2013-03-27,183.79,186,182.38,185.78,411898,0
2013-03-28,185.09,188.39,183.04,188.22,531231,0
2013-04-01,188.8,189.67,185.9,187.01,644746,0
2013-04-02,187.26,188.46,184,185.31,603229,0
2013-04-03,185.15,185.83,181.07,181.25,662511,0
2013-04-04,181.16,183.65,180.17,183.33,570618,0
2013-04-05,180.3,188.35,178.37,186.23,866739,0
2013-04-08,185.78,186.97,184.52,186.89,375584,0
2013-04-09,187,187.26,183.14,183.75,756173,0
2013-04-10,184.76,190.91,183.63,190.56,1185773,0
2013-04-11,188.93,193.78,187.97,192.89,1632407,0
2013-04-12,192.74,193.54,188.96,189.23,535770,0
2013-04-15,188.46,188.46,181.26,182.4,985085,0
2013-04-16,183.28,189.37,182.89,186.94,1250551,0
2013-04-17,184.67,186.64,183.64,185.11,626364,0
2013-04-18,185.75,185.75,181.15,181.98,819681,0
2013-04-19,181.92,184.52,180.76,182.85,669761,0
2013-04-22,186.38,187.07,181.41,185.87,1082899,0
2013-04-23,186.65,191.36,186.59,190.91,937947,0
2013-04-24,190.17,191.41,187.81,188.29,1810056,0
2013-04-25,182.48,192.27,182.29,185.78,2871589,0
2013-04-26,185.7,186.05,181.41,184.02,1196258,0
2013-04-29,185.53,186.96,182.99,183.55,810232,0
2013-04-30,184.37,186.58,183.5,186.28,1152647,0
2013-05-01,186.85,189.3,184.61,187.98,1160666,0
2013-05-02,187.98,188.95,186.8,186.98,673214,0
2013-05-03,188.71,189.37,186.27,186.64,706851,0
2013-05-06,186.47,188.08,185.64,187.11,405740,0
2013-05-07,186.2,189.31,186.1,189.31,1287628,0
2013-05-08,189.49,197.11,189.11,195.71,1316971,0
2013-05-09,192.6,193.98,188.85,193.04,1608500,0
2013-05-10,193.16,195.09,192.64,194.66,530926,0
2013-05-13,194.36,196.87,193.6,196.59,566602,0
2013-05-14,196.54,200.11,196.16,199.27,714039,0
2013-05-15,199.05,201.47,198.81,199.82,592647,0
2013-05-16,199.71,200.72,197.3,198.3,972312,0
2013-05-17,199.68,199.68,197.09,197.76,769466,0
2013-05-20,196.89,198.3,194.03,194.79,578653,0
2013-05-21,195.26,196.47,193.32,195.06,694046,0
2013-05-22,195.23,195.94,189.12,189.86,691728,0
2013-05-23,188.23,189.96,185.32,187.32,1321124,0
2013-05-24,186.74,187.93,184.06,186.27,885920,0
2013-05-28,188.69,188.91,182.73,182.81,853930,0
2013-05-29,182.48,182.75,175.51,178.24,1693853,0
2013-05-30,177.14,179.22,176.28,176.94,1099403,0
2013-05-31,175.87,177.89,174.27,176.31,1255316,0
2013-06-03,176.04,178.6,173.18,175.24,1974986,0
2013-06-04,173.21,174.14,169.67,172.29,2275202,0
2013-06-05,171.71,175.33,170.68,173.97,1203874,0
2013-06-06,173.85,177.4,173.29,177.39,844603,0
2013-06-07,164.16,169.53,163.42,167.54,9354979,0
2013-06-10,168.67,174.41,168.12,173.15,1918883,0
2013-06-11,171.84,172.43,169.35,170.94,1238070,0
2013-06-12,171.51,172.86,162.22,164.22,2174189,0
2013-06-13,163.82,166.94,162.33,166.59,1301444,0
2013-06-14,166.76,167.48,165.18,166.28,724923,0
2013-06-17,166.53,168.2,165.77,168.04,1321671,0
2013-06-18,168.11,169.16,166.13,166.48,896469,0
2013-06-19,166.26,167.06,160.96,161.18,1928944,0
2013-06-20,159.49,159.98,154.01,154.47,2436706,0
2013-06-21,154.91,155.84,152.16,154.94,2553294,0
2013-06-24,154.26,155.18,150.49,153.25,1195558,0
2013-06-25,155.44,155.56,151.34,155.38,1700522,0
2013-06-26,156.25,160.25,156.02,159.11,1183859,0
2013-06-27,160.41,163.8,160.1,162.64,1620432,0
2013-06-28,162.08,162.17,158.73,160.71,1550090,0
2013-07-01,163.16,164.66,161.83,163.06,1033666,0
2013-07-02,163.61,163.61,158.93,161.39,854066,0
2013-07-03,160.81,162.54,159.08,160.32,368310,0
2013-07-05,162.35,163.6,159.58,161.54,417759,0
2013-07-08,162.8,162.95,161.1,161.43,520170,0
2013-07-09,162.71,163.01,160.81,162.72,750681,0
2013-07-10,162.11,166.47,162.02,166.03,680145,0
2013-07-11,168.71,174.77,167.25,173.6,2550609,0
2013-07-12,173.15,177.13,172.75,176.61,1099597,0
2013-07-15,175.81,176.22,173.12,174.56,755580,0
2013-07-16,174.88,175.71,172.69,174.14,882020,0
2013-07-17,172.27,178.15,171.8,176.18,930396,0
2013-07-18,178.67,178.67,174.18,174.42,878232,0
2013-07-19,174.36,175.77,171.89,172.28,1122251,0
2013-07-22,172.11,172.24,168.51,168.97,929502,0
2013-07-23,168.94,170.47,168.37,168.77,751551,0
2013-07-24,171.41,172.79,166.29,166.73,2155919,0
2013-07-25,160.85,166.6,157.49,160.49,5071465,0
2013-07-26,159.62,161.41,158.34,159.87,1257850,0
2013-07-29,158.95,161.17,156.13,156.71,1446726,0
2013-07-30,157.99,158.58,154.45,156.8,1217660,0
2013-07-31,157.53,158.73,155.21,156.04,912269,0
2013-08-01,156.79,157.97,153.87,154.1,1694245,0
2013-08-02,153.23,154.64,152.29,154.19,1206670,0
2013-08-05,153.74,155.76,152.92,155.68,850711,0
2013-08-06,154.9,156.11,153.93,154.15,852567,0
2013-08-07,154.1,157.38,153.18,156.89,1175052,0
2013-08-08,158.01,158.18,155.75,157.73,1026618,0
2013-08-09,158.35,160.01,157.38,157.64,1840957,0
2013-08-12,157.3,157.71,155.03,155.54,1140301,0
2013-08-13,155.45,155.72,152.18,152.48,1356998,0
2013-08-14,151.1,153.1,149.34,149.52,1586823,0
2013-08-15,147.78,147.92,142.47,144.35,3826952,0
2013-08-16,144.2,147.1,142.83,145.99,1601897,0
2013-08-19,146.27,147.88,144.31,144.42,1307771,0
2013-08-20,145.37,147.44,144,146.34,907013,0
2013-08-21,145.73,146.93,144.75,144.85,759924,0
2013-08-22,145.17,146.92,143.82,145.55,435298,0
2013-08-23,145.58,148.27,145.52,147.94,626016,0
2013-08-26,148.07,148.69,147.02,147.45,822143,0
2013-08-27,145.73,148.39,145.52,148.11,994533,0
2013-08-28,148.02,150.21,147.61,149.21,808394,0
2013-08-29,148.96,153.21,148.62,153.01,1219038,0
2013-08-30,152.96,153.55,150.86,151.17,752951,0
2013-09-03,152.76,154.84,151.33,153.94,1253152,0
2013-09-04,153.53,154.81,152.28,153.45,917007,0
2013-09-05,153.03,154.57,151.58,153.7,672502,0
2013-09-06,153.39,154.06,150.19,150.31,978089,0
2013-09-09,151.31,154.61,150.79,154.22,710679,0
2013-09-10,154.82,155.68,153.47,154.19,560523,0
2013-09-11,153.86,155.95,153.62,155.92,913285,0
2013-09-12,155.63,156.49,153.89,154.69,653307,0
2013-09-13,155.38,155.83,153.69,154.04,475965,0
2013-09-16,155.72,155.72,148.19,151.19,1269289,0
2013-09-17,151.01,153.36,151.01,152.19,533737,0
2013-09-18,152.54,157.36,151.6,155.94,1169626,0
2013-09-19,156.11,160.45,155.35,159.48,1331069,0
2013-09-20,159.67,160.91,159.44,160.11,1567389,0
2013-09-23,160.09,160.09,157.55,159.63,606715,0
2013-09-24,159.58,160.28,157.65,157.83,618225,0
2013-09-25,157.52,159.63,156.38,158,497893,0
2013-09-26,158.81,160.19,158.02,159.71,605928,0
2013-09-27,158.87,160.52,158.55,160.21,588560,0
2013-09-30,158.2,160.58,156.36,159.78,856828,0
2013-10-01,159.33,161.36,156.46,158.27,968682,0
2013-10-02,156.66,158.06,152.55,152.81,1369712,0
2013-10-03,153.07,153.91,143.29,144.95,4201728,0
2013-10-04,145.8,146.81,144.46,145.8,1518039,0
2013-10-07,144.55,146.43,144.17,144.19,541566,0
2013-10-08,144.28,144.8,141.81,142.86,1049111,0
2013-10-09,143,144.49,142.11,143.9,1448159,0
2013-10-10,145.15,146.06,143.99,144.71,1404829,0
2013-10-11,144.75,145.72,143.28,145.38,538716,0
2013-10-14,144.56,145.33,142.92,144.52,503639,0
2013-10-15,143.65,144.97,142.39,142.71,726522,0
2013-10-16,146.01,146.01,142.67,144.03,696712,0
2013-10-17,143.14,147.01,143.14,146.18,1095657,0
2013-10-18,147.07,147.44,144.52,145.16,809589,0
2013-10-21,145.13,146.51,144.59,145.31,1353682,0
2013-10-22,146.02,146.7,144.99,145.3,1487695,0
2013-10-23,144.59,147.29,141.38,146.74,2818436,0
2013-10-24,156.2,156.2,146.82,151.45,3286629,0
2013-10-25,152.3,153.2,148.41,149.25,989691,0
2013-10-28,149.74,149.9,146.36,146.97,693736,0
2013-10-29,147.92,148.33,144.73,146.52,873494,0
2013-10-30,146.15,146.18,140.35,141.11,2351648,0
2013-10-31,141.35,143.43,140.28,140.3,1603705,0
2013-11-01,140.07,144.8,139.97,144.56,1014975,0
2013-11-04,145.03,145.16,142.2,142.7,1106231,0
2013-11-05,141.85,142.44,140.32,140.32,1511131,0
2013-11-06,141.51,142.35,139.62,142.05,1751353,0
2013-11-07,142.42,142.89,138.63,139,862002,0
2013-11-08,139.86,140.17,134.42,135.67,2238669,0
2013-11-11,135.6,138.06,134.94,136.79,1082448,0
2013-11-12,135.95,136.78,134.42,135.02,1687334,0
2013-11-13,134.14,137.44,132.97,137.33,1526088,0
2013-11-14,137.47,143.47,136.16,141.14,1714688,0
2013-11-15,143.44,150.16,142.44,145.84,3389035,0
2013-11-18,146.29,147.3,142.58,142.79,1314949,0
2013-11-19,143.07,143.8,140.2,140.6,767064,0
2013-11-20,140.6,142.01,138.72,139.75,1288057,0
2013-11-21,140.08,141.44,138.45,139.76,1055663,0
2013-11-22,139.54,139.8,137.26,139.48,910617,0
2013-11-25,139.41,142.57,138.36,141.15,1038997,0
2013-11-26,140.92,142.27,140.19,141.4,577540,0
2013-11-27,141.89,141.89,139.65,139.75,702817,0
2013-11-29,140.39,141.08,139.58,139.83,300738,0
2013-12-02,140.17,141.03,138.68,138.81,685809,0
2013-12-03,136.78,138.93,135.59,138.68,1265072,0
2013-12-04,137.78,141.35,137.43,140.76,1136231,0
2013-12-05,144.41,146.82,142.81,145.67,2018652,0
2013-12-06,147.19,147.19,143.4,143.99,1176456,0
2013-12-09,143.91,146.92,143.73,146.49,909984,0
2013-12-10,145.14,147.38,144.5,146.68,1074971,0
2013-12-11,147.34,148.45,145.69,145.95,841886,0
2013-12-12,145.58,147.72,144.42,146.18,738445,0
2013-12-13,146.23,147.5,145.71,146.84,613514,0
2013-12-16,147.86,148.04,145.78,147.7,719481,0
2013-12-17,146.76,147.77,144.93,147.05,931655,0
2013-12-18,147.39,148.52,145.68,148.27,1005551,0
2013-12-19,148.67,148.88,146.61,147.05,745342,0
2013-12-20,147.29,148.82,146.7,148.5,1537807,0
2013-12-23,149.51,152.36,148.5,152.1,1202893,0
2013-12-24,152.25,153.64,151.82,152.81,446452,0
2013-12-26,153.25,155.47,152.76,153.07,552830,0
2013-12-27,153.88,154.17,151.81,151.9,465595,0
2013-12-30,152.13,152.24,150.49,150.58,657992,0
2013-12-31,150.58,154.43,150.52,154.38,740718,0
2014-01-02,154.54,154.54,149.58,152.04,946112,0
2014-01-03,152.16,152.63,150.21,150.89,482296,0
2014-01-06,151.39,152.07,150.14,151.55,658566,0
2014-01-07,152.21,158.37,151.04,156.25,1549071,0
2014-01-08,156.31,157.47,155.21,156.88,1254382,0
2014-01-09,156.69,157.21,153.14,154.41,611790,0
2014-01-10,154.82,155.84,153.59,155.73,689025,0
2014-01-13,156.48,156.55,152.03,152.17,1070949,0
2014-01-14,152.63,155.97,152.35,155.53,816141,0
2014-01-15,155.39,157.5,155.18,156.2,876940,0
2014-01-16,155.99,157.47,155.27,156.15,844846,0
2014-01-17,155.68,157.01,152.26,153.02,893606,0
2014-01-21,154.45,156.55,153.18,155.98,1173584,0
2014-01-22,155.34,156.59,154.27,155.7,1644465,0
2014-01-23,155.14,159.23,154.24,158.91,2672658,0
2014-01-24,157.6,163.27,156.76,159.99,2477860,0
2014-01-27,160.21,160.46,156.05,157.53,1396898,0
2014-01-28,157.53,159.08,155.82,158.87,845909,0
2014-01-29,158.74,159.9,156.63,158.91,809589,0
2014-01-30,159.51,161.54,159.02,160.38,876712,0
2014-01-31,158.52,162.27,157.97,161.14,880975,0
2014-02-03,161.64,161.76,155.77,155.85,2272813,0
2014-02-04,157.21,160.56,155.4,160.08,1268008,0
2014-02-05,158.5,160.08,156.79,157.5,839670,0
2014-02-06,157.72,159.75,157.45,159.29,819268,0
2014-02-07,160.17,162.55,158.66,162.1,1115724,0
2014-02-10,162.04,165.44,160.69,165.26,1137740,0
2014-02-11,164.42,166.79,164.22,165.96,885931,0
2014-02-12,165.33,166.25,164.19,165.97,1331835,0
2014-02-13,165.32,167.65,164.29,166.93,654879,0
2014-02-14,166.31,168.29,164.36,168.15,924976,0
2014-02-18,167.9,169.12,167.11,168.8,1102736,0
2014-02-19,169.45,169.49,165.86,167.59,1295432,0
2014-02-20,166.78,170.7,161.83,163.53,2525293,0
2014-02-21,164.62,165.33,163.39,164.81,1160591,0
2014-02-24,164.75,165.48,164.36,165.12,731643,0
2014-02-25,165.71,167.66,163.59,164.01,1274812,0
2014-02-26,165.04,166.67,164.71,165.32,846328,0
2014-02-27,165.42,167.94,163.59,166.93,805098,0
2014-02-28,166.93,167.22,164.04,165.29,932068,0
2014-03-03,164.41,166.14,163.02,164.83,723724,0
2014-03-04,165.85,167.04,164.93,166.24,815645,0
2014-03-05,166.32,167.75,165,167.08,469847,0
2014-03-06,167.66,168.78,166.35,168.59,434412,0
2014-03-07,168.4,168.78,166.41,168.32,571545,0
2014-03-10,168.42,168.73,165.99,167.27,743413,0
2014-03-11,167.04,169.66,164.8,165.19,915695,0
2014-03-12,164.4,166.24,163.08,165.54,619132,0
2014-03-13,165.76,166.97,158.02,158.1,1791029,0
2014-03-14,157.56,159.6,156.89,159.32,769707,0
2014-03-17,160.29,160.8,158.2,159.57,431793,0
2014-03-18,159.33,160.59,158.56,159.4,516055,0
2014-03-19,159.58,159.87,155.55,157.45,1520643,0
2014-03-20,159.22,159.22,156.43,157.87,505447,0
2014-03-21,158.92,159.05,156.63,156.92,1020666,0
2014-03-24,158.12,158.26,155.48,157.74,813363,0
2014-03-25,159.43,160.7,157.02,158.78,746607,0
2014-03-26,159.12,160.9,157.18,157.22,1012793,0
2014-03-27,156.73,159.3,156.1,157.79,884907,0
2014-03-28,157.71,160.34,156.72,160.11,799754,0
2014-03-31,160.97,161.42,159.36,160.82,803958,0
2014-04-01,161.4,161.82,160.3,161.36,1073999,0
2014-04-02,161.55,162.2,160.3,160.46,1260887,0
2014-04-03,161.93,161.93,158.57,159.21,1364977,0
2014-04-04,160,160.88,154.84,155.72,1973800,0
2014-04-07,154.98,156.84,152.25,154.05,2008380,0
2014-04-08,154.26,155.19,153.16,154.41,1026308,0
2014-04-09,155.05,155.54,152.25,153.85,1087671,0
2014-04-10,153.77,154.9,149.55,150.83,1163962,0
2014-04-11,149.9,151.02,147.88,148.32,928090,0
2014-04-14,149.66,150.88,147.93,149.28,1038117,0
2014-04-15,150.11,151.82,148.66,151.51,1212527,0
2014-04-16,152.42,158.98,151.84,156.38,2188361,0
2014-04-17,156.77,159.86,155.58,155.7,1111655,0
2014-04-21,156.94,156.99,154.55,156.89,748844,0
2014-04-22,157.02,158.01,156.61,157.03,542173,0
2014-04-23,156.68,159.14,155.75,156.73,1024410,0
2014-04-24,157.88,158.75,155.72,157.08,519909,0
2014-04-25,156.45,157.18,155.07,156.8,904115,0
2014-04-28,156.94,158.6,153.57,156.48,1417284,0
2014-04-29,157.49,161.41,157.43,161.3,1505029,0
2014-04-30,162.62,164.13,158.74,163.41,1240876,0
2014-05-01,163.67,165.29,158.6,164.45,1601360,0
2014-05-02,165.2,165.28,162.01,162.55,881852,0
2014-05-05,161.6,166.49,159.69,166.16,588395,0
2014-05-06,165.24,166.6,163.62,163.8,1139138,0
2014-05-07,163.83,164.35,160.12,163,671533,0
2014-05-08,162.31,165.76,161.16,163.81,703289,0
2014-05-09,163.55,166.02,162.43,165.82,643665,0
2014-05-12,166.47,167.86,165.81,167.29,1060641,0
2014-05-13,167.48,170.11,167.39,168.75,972291,0
2014-05-14,168.03,171.27,167.3,170.07,821643,0
2014-05-15,169.95,170.46,167.94,170.46,665465,0
2014-05-16,170.64,170.8,169.24,169.92,826018,0
2014-05-19,169.67,171.69,168.57,171.01,750855,0
2014-05-20,170.99,171.79,168.18,168.38,682553,0
2014-05-21,168.7,170.13,168.2,169.4,581566,0
2014-05-22,169.29,170.35,168,170.07,585112,0
2014-05-23,170.04,171,168.38,170.88,447224,0
2014-05-27,171.79,172.6,171,172.42,1086471,0
2014-05-28,171.94,173.73,171.55,172.72,883791,0
2014-05-29,172.32,174.42,172.32,173.63,677625,0
2014-05-30,173.7,173.7,171.34,172.93,582466,0
2014-06-02,173.24,174.53,171.7,174.07,594318,0
2014-06-03,173.26,173.67,171.13,171.17,517763,0
2014-06-04,170.53,174.01,170.53,173.85,755481,0
2014-06-05,173.84,174.53,173.09,174.07,705642,0
2014-06-06,174.47,176.34,174.02,175.74,904079,0
2014-06-09,175.4,176.82,175.02,175.51,847143,0
2014-06-10,174.77,177.37,174.77,175.74,1619638,0
2014-06-11,176.36,177.06,175.18,175.33,862463,0
2014-06-12,175.14,177.16,174.3,176.41,1696794,0
2014-06-13,176.41,179.38,175.69,179.27,1329860,0
2014-06-16,179,180.49,178.76,179.95,625499,0
2014-06-17,179.38,181.37,179.38,180.01,928054,0
2014-06-18,180.7,181.67,179.56,181.48,739645,0
2014-06-19,181.54,181.75,179.97,180.37,787497,0
2014-06-20,180.97,182.43,178.77,182.02,1756624,0
2014-06-23,181.77,182.08,179.53,181.9,703781,0
2014-06-24,181.86,182.87,180.94,182.25,1389860,0
2014-06-25,182.7,184.35,180.68,181.31,839742,0
2014-06-26,181.41,182.91,178.03,181.55,1553469,0
2014-06-27,181.38,183.38,177.52,182.82,1046358,0
2014-06-30,182.79,183.82,181.74,182.8,762218,0
2014-07-01,183.66,186.22,183.56,184.88,741827,0
2014-07-02,185.33,186.49,183.77,184.31,577654,0
2014-07-03,184.82,186.64,184.05,185.31,488510,0
2014-07-07,184.77,186.28,184,184.67,465974,0
2014-07-08,184.54,185.31,180.44,182.51,1058763,0
2014-07-09,182.78,185.03,181.78,184.95,912265,0
2014-07-10,181.43,184.69,180.14,184.04,790861,0
2014-07-11,184.35,184.87,183.34,183.95,312776,0
2014-07-14,184.89,185.19,183.51,183.72,720969,0
2014-07-15,183.75,184.82,182.82,183.99,423014,0
2014-07-16,184.54,184.54,181.85,182.74,468636,0
2014-07-17,182.4,183.16,180.77,181.43,362062,0
2014-07-18,190.41,190.41,182.27,183.29,381631,0
2014-07-21,182.79,183.66,181.47,183.04,287946,0
2014-07-22,183.57,186.26,183.47,185.48,571672,0
2014-07-23,185.87,187.96,184.86,187.5,665712,0
2014-07-24,186.6,189.27,185.46,188.9,730757,0
2014-07-25,187.84,190.16,187.58,189.68,1017619,0
2014-07-28,189.27,191.06,188.55,189.09,1324996,0
2014-07-29,189.48,189.48,186.88,187.12,585417,0
2014-07-30,186.68,189.49,186.68,187.71,519365,0
2014-07-31,187.93,192.16,182.73,186.66,1726851,0
2014-08-01,185.83,187.06,182.11,183.92,710097,0
2014-08-04,184.21,184.89,182.08,184.23,567379,0
2014-08-05,183.67,184.82,181.78,183.25,528134,0
2014-08-06,181.94,183,181.2,181.78,351655,0
2014-08-07,182.97,184.13,180.59,182.38,298655,0
2014-08-08,183.04,183.33,181.3,183.04,565240,0
2014-08-11,183.17,185.49,182.12,183.91,828536,0
2014-08-12,183.74,185.32,182.74,184.98,501860,0
2014-08-13,185.05,187.39,184.14,186.96,408234,0
2014-08-14,187.4,189.41,186.64,189.33,416088,0
2014-08-15,190.23,190.23,187.15,188.76,447298,0
2014-08-18,189.68,191.83,188.46,191.32,633902,0
2014-08-19,191.24,192.98,188.41,192.05,391890,0
2014-08-20,191.81,192.06,190.54,191.75,483677,0
2014-08-21,192.23,195.32,191.14,194.52,512345,0
2014-08-22,194.5,195.28,192.58,193.86,1108141,0
2014-08-25,195.02,195.02,191.55,192.89,290545,0
2014-08-26,192.6,193.44,188.49,189.02,689703,0
2014-08-27,190.39,190.39,188.45,189.14,442464,0
2014-08-28,188.83,189.04,187.3,188.11,499065,0
2014-08-29,189.31,190.42,188.12,189.91,511526,0
2014-09-02,189.35,191.39,189.32,190.93,728938,0
2014-09-03,190.6,191.37,189.13,190.77,628001,0
2014-09-04,190.2,191.41,189.76,190.26,496367,0
2014-09-05,189.94,191.55,189.76,190.83,949096,0
2014-09-08,190.4,191.35,189.51,190.46,734198,0
2014-09-09,189.76,190.25,188,188.56,397738,0
2014-09-10,189.29,190.08,188.02,189.47,516904,0
2014-09-11,188.55,189.51,187.28,188.93,397158,0
2014-09-12,189.18,189.72,186.12,188.57,603597,0
2014-09-15,188.38,188.75,186.76,187.62,388935,0
2014-09-16,187.44,189.85,187.27,188.48,766480,0
2014-09-17,188.77,189.78,187.61,188.58,1496550,0
2014-09-18,188.54,190.7,188.15,190.64,600505,0
2014-09-19,191.31,192.62,189.05,189.23,1354978,0
2014-09-22,188.29,188.42,184.88,186.42,476577,0
2014-09-23,182.78,184.84,182.02,182.08,683354,0
2014-09-24,181.57,183.13,181,182.8,988010,0
2014-09-25,182.76,182.97,179.03,179.45,610361,0
2014-09-26,179.37,182.93,178.81,182.48,675750,0
2014-09-29,181.2,184.58,180.2,184.54,556158,0
2014-09-30,184.33,185.81,183.02,184.86,682429,0
2014-10-01,184.82,184.82,178.67,179.57,1345026,0
2014-10-02,179.93,180.52,176.55,178.08,753506,0
2014-10-03,178.74,182.62,178.42,181.65,468663,0
2014-10-06,182.4,183.03,179.16,179.68,627243,0
2014-10-07,178.32,179.08,175.7,176.02,507605,0
2014-10-08,175.91,180.09,175.16,179.83,764065,0
2014-10-09,179.8,180.47,173.9,174.6,762538,0
2014-10-10,174.01,175,168.49,168.89,1264909,0
2014-10-13,169.34,171.04,167.55,167.85,797312,0
2014-10-14,168.66,170.78,167.93,170.75,989099,0
2014-10-15,168.15,170.95,165.69,168.28,969162,0
2014-10-16,168.02,169.28,165.32,167.25,570961,0
2014-10-17,171,181.48,169.83,179.56,1465616,0
2014-10-20,178.55,180.42,174.94,177.22,973054,0
2014-10-21,177.82,181.52,177.68,180.16,728549,0
2014-10-22,179.95,180.56,174.12,174.42,1739847,0
2014-10-23,177.7,180.01,176.63,178.79,964914,0
2014-10-24,176.48,176.77,173.66,176.2,1021660,0
2014-10-27,176.03,177.1,172.25,173.58,1028156,0
2014-10-28,174.33,175.32,173.55,174.53,1375881,0
2014-10-29,175.1,176.28,171.4,173.99,1395873,0
2014-10-30,175.8,187.95,173.63,187.5,1814940,0
2014-10-31,190.46,190.69,187.11,188.89,978560,0
2014-11-03,188.83,190.71,188.12,190.63,1502808,0
2014-11-04,189.91,191.14,189.02,190.55,750185,0
2014-11-05,192.53,193.1,188.83,192.45,509638,0
2014-11-06,193.06,195.08,192.46,194.28,525843,0
2014-11-07,195.06,195.06,192.42,193.53,445651,0
2014-11-10,193.04,197.78,192.81,197.16,839575,0
2014-11-11,197.5,201.53,196.08,200.74,914325,0
2014-11-12,200.35,201.16,198.38,200.91,820059,0
2014-11-13,200.9,202.69,200.49,200.71,735874,0
2014-11-14,200.07,200.97,199.66,200.83,527506,0
2014-11-17,201.48,202.82,199.69,202.79,464327,0
2014-11-18,202.33,205.02,201.67,203.54,487557,0
2014-11-19,202.43,204.62,200.9,204.06,358239,0
2014-11-20,202.38,203.27,200.03,201.24,585459,0
2014-11-21,204.15,204.27,200.25,202.26,519496,0
2014-11-24,202.31,203.06,199.99,203.01,595054,0
2014-11-25,202.6,204.91,202.54,204.84,583845,0
2014-11-26,204.36,205.12,203.13,204.78,446087,0
2014-11-28,202.38,207.23,202.38,205.4,314440,0
2014-12-01,205.39,205.45,202.54,202.72,484817,0
2014-12-02,202.63,204.01,201.34,203.81,449926,0
2014-12-03,204.07,206.48,203.09,206.04,361759,0
2014-12-04,206.59,208.48,204.56,208.37,470541,0
2014-12-05,208.87,209.98,207.92,209.49,624173,0
2014-12-08,208.51,209.3,205.33,207.08,415902,0
2014-12-09,204.29,209,203.48,207.84,734563,0
2014-12-10,207.82,209.24,206.36,207.72,1020148,0
2014-12-11,208.99,211.42,208.17,210,722899,0
2014-12-12,207.01,210.11,204.13,204.66,1115767,0
2014-12-15,205.48,207.89,199.15,200.62,1287004,0
2014-12-16,199.24,201.84,196.84,198.96,755057,0
2014-12-17,198.94,203.39,197.56,203.15,505803,0
2014-12-18,207.08,209.08,205.41,206.33,1164183,0
2014-12-19,206,212.48,204.87,211.67,1112644,0
2014-12-22,212.33,213.25,210.37,211.23,511743,0
2014-12-23,212.92,212.92,209.63,209.75,337997,0
2014-12-24,209.77,211.83,209.77,210.83,169575,0
2014-12-26,211.92,212.83,209.97,210.46,359318,0
2014-12-29,210.41,211.17,207.69,207.95,322795,0
2014-12-30,206.33,209.11,206.13,207.67,308938,0
2014-12-31,207.6,207.97,204.13,205.01,388180,0
2015-01-02,206.63,207.56,202.8,204.94,424464,0
2015-01-05,204.49,205.6,202.78,202.84,612229,0
2015-01-06,202.73,204.73,198.25,198.41,914163,0
2015-01-07,198.9,200.32,198.11,199.07,533362,0
2015-01-08,200.7,203.44,198.84,201.44,613082,0
2015-01-09,200.95,201.83,195.96,196.1,792605,0
2015-01-12,196.1,198.16,194.4,196.09,902877,0
2015-01-13,197.97,199.42,194.61,196.43,810878,0
2015-01-14,194.91,198.29,193.99,197.91,787471,0
2015-01-15,197.77,199.1,196.7,197.32,750109,0
2015-01-16,197.32,199.8,196.28,199.15,1069075,0
2015-01-20,200.13,201.68,198.45,201.11,505435,0
2015-01-21,201.26,203.07,199.2,202.11,657892,0
2015-01-22,202.77,207.79,200.79,207.22,1208898,0
2015-01-23,206.29,209.18,206.29,208.51,1351062,0
2015-01-26,206.91,211.23,205.22,207.43,426348,0
2015-01-27,204.42,207.42,200.37,200.65,538139,0
2015-01-28,201.45,201.78,194.46,196.26,883559,0
2015-01-29,196.04,201.21,195.88,200.67,477870,0
2015-01-30,198.09,199.8,195.8,196.07,430853,0
2015-02-02,197.18,198.92,193.42,197.13,753135,0
2015-02-03,198.64,202.29,197.57,202.19,615128,0
2015-02-04,200.21,202.77,200.18,200.86,465964,0
2015-02-05,202.1,204.57,199.04,204.17,537978,0
2015-02-06,205.21,205.21,197.42,198.41,487274,0
2015-02-09,197.17,198.26,193.94,196.47,778817,0
2015-02-10,198.3,200.93,196.43,198.76,470538,0
2015-02-11,198.59,201.17,198.59,199.89,532243,0
2015-02-12,202.27,207.03,201.36,205.93,596737,0
2015-02-13,207.01,207.09,205.61,205.89,428977,0
2015-02-17,204.37,205.88,202.7,203.61,551490,0
2015-02-18,201.43,207.5,201.16,206.99,799955,0
2015-02-19,206.07,208.61,203.03,207.43,714878,0
2015-02-20,204.22,215.95,199.69,212.83,1811004,0
2015-02-23,211.79,212.94,208.59,210.64,928330,0
2015-02-24,209.94,211.04,208.33,209.92,763851,0
2015-02-25,210.12,211.18,205.97,206.52,555450,0
2015-02-26,206.51,206.98,203.95,204.72,364433,0
2015-02-27,205.64,206.06,202.24,202.71,530217,0
2015-03-02,203.38,204.91,200.03,202.23,800251,0
2015-03-03,202.26,203.17,198.27,199.93,684902,0
2015-03-04,198.7,203.71,198.7,202.39,890495,0
2015-03-05,202.36,212.72,201.97,211.85,1453192,0
2015-03-06,210.42,215.85,208.08,212.96,1460603,0
2015-03-09,213.97,214.3,209.7,210.7,772875,0
2015-03-10,209.56,209.56,205.87,207.43,550189,0
2015-03-11,207.95,208.47,205.85,206.85,602869,0
2015-03-12,206.49,212.2,206.21,210.93,702526,0
2015-03-13,210.1,211.78,207.65,210.01,787033,0
2015-03-16,212.06,216.68,211.85,215.16,1050658,0
2015-03-17,213.88,215.82,212.59,213.43,472485,0
2015-03-18,212.6,215.75,210.17,215.5,781108,0
2015-03-19,213.78,215.93,213.36,214.93,768156,0
2015-03-20,216.79,223.19,216.06,217.71,14543176,0
2015-03-23,218,218.66,214.83,217.46,869020,0
2015-03-24,217.27,217.41,210.7,210.78,709439,0
2015-03-25,210.79,211.46,207.46,208.52,689573,0
2015-03-26,206.19,208.58,205.03,207.61,609785,0
2015-03-27,206.44,210.11,206.44,209.32,568517,0
2015-03-30,210.31,213.68,208.94,213.4,710096,0
2015-03-31,210.9,215.53,210.9,212.16,1002304,0
2015-04-01,212.58,213.16,210.12,212.83,670806,0
2015-04-02,212.56,215.68,210.43,214.66,516603,0
2015-04-06,212.6,215.53,211.31,214.26,336830,0
2015-04-07,214.66,216.13,213.37,213.46,331219,0
2015-04-08,213.22,218.38,212.95,217.84,699782,0
2015-04-09,217.76,218.95,217.47,218.73,483013,0
2015-04-10,218.51,219.8,215.47,218.36,575760,0
2015-04-13,218.45,220.8,218.17,218.46,686172,0
2015-04-14,218.01,220.54,216.52,220.03,552712,0
2015-04-15,220.81,221.36,219.6,219.76,559633,0
2015-04-16,219.1,221.37,218.78,220.08,624974,0
2015-04-17,219.43,219.43,212.48,215.16,943870,0
2015-04-20,216.85,219.23,215.91,218.56,558404,0
2015-04-21,219.21,223.2,218.34,222.11,855742,0
2015-04-22,223.11,223.66,221.29,223.03,654146,0
2015-04-23,222.33,226.25,220.95,224.98,645015,0
2015-04-24,223.55,225.67,223.49,224.21,553897,0
2015-04-27,223.21,224.53,221.68,223.08,878787,0
2015-04-28,222.48,225.81,222.06,224.5,802380,0
2015-04-29,222.75,225.03,221.21,223.05,786048,0
2015-04-30,232.56,238.7,227.5,233.2,1913423,0
2015-05-01,235.92,236.89,233.48,235.87,1261820,0
2015-05-04,237.17,237.17,234.88,236.11,1107402,0
2015-05-05,235.29,236.76,234.32,234.33,1073487,0
2015-05-06,235.82,236.4,233.3,235.33,884428,0
2015-05-07,241.7,246.43,238,238.7,1683489,0
2015-05-08,240.62,245.9,238.79,244.11,946505,0
2015-05-11,245.08,245.83,239.88,240.01,660490,0
2015-05-12,237.86,238.43,235.32,236.27,1037478,0
2015-05-13,236.53,238.3,234.07,236.58,671792,0
2015-05-14,237.53,238.75,235.19,238.19,448887,0
2015-05-15,238.36,238.36,236.51,237.27,423961,0
2015-05-18,237.35,240.64,236.14,238.98,358950,0
2015-05-19,238.68,240.52,237.8,240.24,414594,0
2015-05-20,243.8,246.14,242.53,245.91,1318566,0
2015-05-21,243.17,244.89,239.84,244.38,2252009,0
2015-05-22,244.58,245.86,243.51,245.73,703442,0
2015-05-26,243.02,245.14,241.66,244.61,630708,0
2015-05-27,245.46,247.6,243.04,247.57,425444,0
2015-05-28,247.29,248.04,245.46,246.83,644215,0
2015-05-29,245.76,246.98,243.58,245.8,1231732,0
2015-06-01,251.36,251.36,245.68,247.71,608065,0
2015-06-02,244.52,247.54,243.76,246.6,1100015,0
2015-06-03,246.03,246.6,243.58,244.02,962463,0
2015-06-04,242.58,244.34,240.5,241.21,1000197,0
2015-06-05,241.19,243,240.13,241.2,715658,0
2015-06-08,241.72,242.81,239.67,239.74,438752,0
2015-06-09,239.19,240.98,235.66,236.38,560973,0
2015-06-10,236.98,240.38,236.24,238.72,526545,0
2015-06-11,239.55,240.69,239.02,239.25,342458,0
2015-06-12,238.31,240.06,237.56,239.06,500480,0
2015-06-15,236.7,238.99,234.51,234.6,606268,0
2015-06-16,231.79,236.36,231.64,234.45,891681,0
2015-06-17,236.51,236.76,234.44,235.77,866924,0
2015-06-18,236.33,240.1,234.81,239.65,1290735,0
2015-06-19,239.77,241.33,238.43,240.95,2297257,0
2015-06-22,239.66,242.98,238.09,238.43,489682,0
2015-06-23,238.29,239.35,237.06,237.74,573084,0
2015-06-24,237.86,238.47,233.73,234.83,492519,0
2015-06-25,234.64,236.09,234.05,235.27,564171,0
2015-06-26,235.21,237.39,233.64,237.37,845112,0
2015-06-29,235.34,235.66,229.22,229.54,873467,0
2015-06-30,230.68,233.97,229.19,232.9,762946,0
2015-07-01,234.31,234.87,232.1,234.41,508552,0
2015-07-02,234.86,235.85,232.72,234.12,381167,0
2015-07-06,231.32,234.91,230.56,234.28,593291,0
2015-07-07,234.27,237.32,231.97,236.11,891572,0
2015-07-08,235.66,238.05,234.88,235.05,567554,0
2015-07-09,237.15,238.58,234.68,235.36,565261,0
2015-07-10,238.43,239.94,236.39,237.28,594272,0
2015-07-13,237.7,240.7,237.35,238.33,474633,0
2015-07-14,238.48,240.66,237.85,239.39,394224,0
2015-07-15,239.42,241.52,237.26,238.23,413607,0
2015-07-16,239.2,241.78,238.41,240.33,528073,0
2015-07-17,239.95,241.96,238.44,241.62,478340,0
2015-07-20,242.02,248.07,241.22,247.79,740741,0
2015-07-21,247.79,249.71,246.32,246.51,518258,0
2015-07-22,246.24,249.02,245.43,247.16,503535,0
2015-07-23,246.94,250.36,245.47,247.01,587837,0
2015-07-24,246.01,253.18,245.16,253.12,712603,0
2015-07-27,252.03,254.47,248.8,253.66,816646,0
2015-07-28,255.76,257.99,252.62,256,1083519,0
2015-07-29,255.79,257.19,253.88,256.02,778913,0
2015-07-30,258.03,264.19,256.8,259.1,895935,0
2015-07-31,260.11,260.54,255.52,255.73,572025,0
2015-08-03,256.53,260.66,254.62,259.38,700931,0
2015-08-04,258.56,260.65,256.33,256.78,457947,0
2015-08-05,258.21,260.05,256.22,257.14,521310,0
2015-08-06,257.68,257.69,251.86,256.74,567969,0
2015-08-07,256.71,257.41,250.34,257.09,338087,0
2015-08-10,259.38,259.89,254.9,256.83,1087663,0
2015-08-11,255.31,259.01,253.97,256.22,601214,0
2015-08-12,254.38,258.2,252.35,257.06,760480,0
2015-08-13,260.38,260.65,255.67,258.78,588165,0
2015-08-14,261.4,263.88,258.48,260.78,1068796,0
2015-08-17,259.32,260.93,257.73,260.88,441480,0
2015-08-18,260.82,263.85,259.92,263.54,442242,0
2015-08-19,262.36,264.52,260.39,261.87,538979,0
2015-08-20,260.61,261,256.66,256.7,620230,0
2015-08-21,254.13,256.55,248.76,248.76,1387145,0
2015-08-24,242.38,246.43,231.59,235.78,1420751,0
2015-08-25,240.16,243.28,231.47,231.7,1402673,0
2015-08-26,237.14,241.58,232.53,240.62,1167161,0
2015-08-27,241.83,247.44,241.3,245.56,763655,0
2015-08-28,244.22,249.12,244.03,248,637824,0
2015-08-31,246.83,249.22,244.5,248.9,5323266,0
2015-09-01,244.59,246.13,240.28,242.53,1407009,0
2015-09-02,244.49,249.1,243.24,249.07,1136921,0
2015-09-03,248.66,253.91,248.56,253.22,1090210,0
2015-09-04,251.73,252.1,247.34,249,893822,0
2015-09-08,250.24,258.12,249.36,257.67,921241,0
2015-09-09,260.52,261.78,258.81,259.26,958635,0
2015-09-10,258.09,265.64,257.53,263.1,1322755,0
2015-09-11,262.56,267.23,261.25,267.23,1187752,0
2015-09-14,267.46,269.06,264.95,267.31,1161093,0
2015-09-15,268.27,269.15,266.01,267.62,850686,0
2015-09-16,267.13,268.64,264.26,268.09,731575,0
2015-09-17,268.16,271.71,266.16,267.64,974580,0
2015-09-18,263.79,271.69,261.37,263.42,1592992,0
2015-09-21,265.29,269.84,264.07,269.44,646604,0
2015-09-22,263.7,267.46,263.7,266.14,674566,0
2015-09-23,265.23,267.4,262.57,266.55,571725,0
2015-09-24,265.47,267.42,257.47,258.05,911990,0
2015-09-25,262.2,263.35,256.14,257.69,1105167,0
2015-09-28,257.42,262.59,248.81,249.58,1040293,0
2015-09-29,250.5,250.5,247.39,248.18,1303612,0
2015-09-30,249.54,252.7,248.32,252.25,869219,0
2015-10-01,253.61,255.35,250.67,255.08,897400,0
2015-10-02,250.94,258.05,249.12,257.96,581142,0
2015-10-05,259.48,262.97,258.27,261.51,689917,0
2015-10-06,261.98,266.81,259.19,260.62,775312,0
2015-10-07,262.45,262.47,252.6,254.73,1075993,0
2015-10-08,254.45,256.89,252.04,256.58,798650,0
2015-10-09,256.34,259.71,254.88,259.01,780416,0
2015-10-12,258.57,262.28,258.57,261.58,531654,0
2015-10-13,260.03,262.4,258.49,260.77,578280,0
2015-10-14,260.18,264.65,258.87,263.64,754264,0
2015-10-15,264.36,269.11,259.13,268.83,787084,0
2015-10-16,269.88,275.02,265.15,274.76,593699,0
2015-10-19,273.5,279.54,272.53,279,875327,0
2015-10-20,279.17,282.08,278.08,281.54,673930,0
2015-10-21,282.86,284.75,280.14,280.52,852520,0
2015-10-22,280.81,284.45,280.56,282.76,1351611,0
2015-10-23,285.61,285.61,280.25,282.97,1014854,0
2015-10-26,283.38,289.63,282.43,289.07,931811,0
2015-10-27,287.99,288.62,283.55,284.18,882111,0
2015-10-28,284.85,285.87,278.69,282.73,1344942,0
2015-10-29,279.58,289.54,274.24,281.12,1248667,0
2015-10-30,281.8,286.35,279.28,284.74,719462,0
2015-11-02,285.79,292.46,285.36,291.36,708323,0
2015-11-03,290.5,291.35,285.44,287.26,634649,0
2015-11-04,287.29,290.14,281.13,284.09,648641,0
2015-11-05,283.71,285.12,279.52,283.9,506073,0
2015-11-06,283.52,286.02,275.45,278.69,889612,0
2015-11-09,279.29,282.12,275.58,280.63,906266,0
2015-11-10,280.61,285.72,278.86,285.57,822823,0
2015-11-11,287.75,289.42,284.12,284.95,614227,0
2015-11-12,284.3,286.15,282.76,282.87,450640,0
2015-11-13,282.82,284.1,278.45,279.35,686955,0
2015-11-16,278.42,283.64,278.33,283.49,553688,0
2015-11-17,281.42,290.57,280.23,287.02,913787,0
2015-11-18,286.91,286.91,275.93,281.29,1160829,0
2015-11-19,276.17,276.87,271.41,274.59,2393659,0
2015-11-20,275.34,286.57,274.76,286.57,1964585,0
2015-11-23,285.78,288.68,283.15,285.75,667366,0
2015-11-24,284.75,286.16,281.32,281.39,624541,0
2015-11-25,282.01,284.57,280.38,283.24,372184,0
2015-11-27,283.13,286.32,281.78,285.77,236105,0
2015-11-30,285.77,286.93,280.96,284.56,707897,0
2015-12-01,285.72,288.69,284.56,288.53,510533,0
2015-12-02,288.65,290.94,287.2,287.61,540589,0
2015-12-03,286.36,287.92,282.08,283.33,712447,0
2015-12-04,284.3,289.62,280.2,289.07,873774,0
2015-12-07,291.87,291.87,286.26,287.21,557525,0
2015-12-08,285.22,290.61,284.87,287.73,715109,0
2015-12-09,287.32,290.17,285.07,287.86,696155,0
2015-12-10,287.47,288.91,283.7,285.35,725372,0
2015-12-11,282.39,284.95,277.29,279.84,838928,0
2015-12-14,280.66,288.28,280.13,283.32,1214985,0
2015-12-15,284.4,284.88,279.82,279.92,1042626,0
2015-12-16,280.75,286.23,280.02,285.19,1182084,0
2015-12-17,285.9,286.97,282.25,283.18,706618,0
2015-12-18,282.03,284.51,279.27,279.27,2077273,0
2015-12-21,280.93,285.82,279.14,285.44,913425,0
2015-12-22,285.68,288.12,282.4,286.58,604624,0
2015-12-23,287.56,287.56,282.65,286.98,441257,0
2015-12-24,286.64,288.04,285.61,286.83,214120,0
2015-12-28,286.22,291.04,284.99,290.42,350628,0
2015-12-29,294.38,294.38,291.43,294.36,431420,0
2015-12-30,292.87,294.2,291.67,292.15,232662,0
2015-12-31,291.95,293.76,289.15,291.85,264674,0
2016-01-04,289.31,290.13,283.03,285.77,644637,0
2016-01-05,287.61,293.92,283.92,292.84,1197951,0
2016-01-06,289.2,299.46,288.47,298.36,967073,0
2016-01-07,294.11,296.01,291.72,292.73,830677,0
2016-01-08,293.99,301.39,293.72,299.01,1382839,0
2016-01-11,300.89,307.27,298.59,301.97,1663891,0
2016-01-12,303.78,304.99,299.05,303.94,692101,0
2016-01-13,303.29,305.19,294.07,294.94,1024142,0
2016-01-14,295.4,304.51,286.92,300.15,3120358,0
2016-01-15,294.39,299.16,289.36,292.63,1019560,0
2016-01-19,297.74,298.17,279.62,284.83,1897615,0
2016-01-20,280.71,286.89,272.04,284.12,1128229,0
2016-01-21,284.05,285.05,277.3,279.68,665100,0
2016-01-22,283.46,288.14,281.2,286.7,1055760,0
2016-01-25,285.95,295.64,285.48,289.49,1126282,0
2016-01-26,293.58,295.32,289.43,293.05,681483,0
2016-01-27,293.64,297.22,286.67,289.13,837205,0
2016-01-28,290.75,299.16,285.21,289.76,869509,0
2016-01-29,290.83,299.84,289.56,299.56,767240,0
2016-02-01,299.24,304.82,298.11,300.6,580923,0
2016-02-02,297.19,302.95,296.56,301.68,775869,0
2016-02-03,302.59,303.9,293.73,298.77,873331,0
2016-02-04,301.3,303.16,294.72,297.69,859885,0
2016-02-05,296.22,296.64,278.07,278.4,1244869,0
2016-02-08,275.91,276.03,252.68,259.64,1541150,0
2016-02-09,259.32,260.58,246.55,255.82,1848372,0
2016-02-10,258.72,268.58,257.01,263.82,1276567,0
2016-02-11,256.16,269.56,256.16,265.47,786696,0
2016-02-12,269.8,275.23,266.93,274.95,899772,0
2016-02-16,275.87,281.51,274.53,281.15,1127066,0
2016-02-17,281.15,286.1,275.98,280.53,1126257,0
2016-02-18,277.99,283.43,276.94,280.2,890062,0
2016-02-19,277.87,293.53,274.83,288.94,1820291,0
2016-02-22,291.64,294.21,287.8,289.39,771266,0
2016-02-23,288.44,289.46,280.5,281.89,799987,0
2016-02-24,280.47,286.27,277.67,284.73,932085,0
2016-02-25,285.92,296.91,285.92,296.79,797879,0
2016-02-26,295.81,304.08,293.07,296.08,704983,0
2016-02-29,294.67,298.01,292.39,293.1,797725,0
2016-03-01,295.57,297.81,292.46,297.65,1227454,0
2016-03-02,297,297.26,288.87,293.42,830361,0
2016-03-03,292.24,299.97,291.19,299.76,890147,0
2016-03-04,299.76,300.6,292.93,298.95,817855,0
2016-03-07,296.92,298.99,285.42,288.98,865235,0
2016-03-08,287.15,294.81,286.7,289.98,600426,0
2016-03-09,291.11,294.79,290.5,292.41,544033,0
2016-03-10,294.56,298.57,292.45,297.69,835948,0
2016-03-11,300.91,309.99,299.58,308.66,789350,0
2016-03-14,304.56,306.4,300.29,304.81,862160,0
2016-03-15,302.12,306.34,302.12,303.3,876495,0
2016-03-16,301.19,308.98,301.19,307.46,691619,0
2016-03-17,307.3,312.01,305.81,307.67,1039392,0
2016-03-18,308.17,308.95,304.98,306.49,1080896,0
2016-03-21,305.51,309.64,302.8,308.07,638661,0
2016-03-22,306.38,311.04,306.05,309.68,545079,0
2016-03-23,309.94,311.08,308.39,309.99,470766,0
2016-03-24,308.62,313.52,308.47,311.34,564605,0
2016-03-28,312.26,315.44,311.28,314.26,312826,0
2016-03-29,313.3,319.73,313.3,319.66,490851,0
2016-03-30,320.59,321.93,318.17,318.48,418365,0
2016-03-31,317.92,322.06,317.36,321.01,700641,0
2016-04-01,318.67,322.44,318.09,320.26,410013,0
2016-04-04,322.21,324.37,320.64,323.33,419086,0
2016-04-05,320.31,323.43,318.61,319,309130,0
2016-04-06,318.38,320.01,316.58,317.79,638550,0
2016-04-07,316.04,317.35,313.64,316.24,468251,0
2016-04-08,319.08,320.04,313.45,316.42,451988,0
2016-04-11,318.33,318.37,313.97,314.48,522119,0
2016-04-12,316.63,316.63,311.79,312.67,564072,0
2016-04-13,312.93,312.93,309.06,312.11,413169,0
2016-04-14,311.37,312.73,309.25,311.34,268788,0
2016-04-15,311.09,315.77,310.26,314.59,378102,0
2016-04-18,313.53,316.44,312.77,316.03,190038,0
2016-04-19,317.6,318.25,312.24,315.33,236919,0
2016-04-20,315.52,317.36,312.87,315.56,352222,0
2016-04-21,314.72,319.64,308.73,310.49,569300,0
2016-04-22,310.74,313.45,307.02,312.55,303698,0
2016-04-25,312.1,317.26,310.76,317.23,266991,0
2016-04-26,316.99,323.67,316,320.41,513787,0
2016-04-27,320.36,324.74,316.68,322.08,466285,0
2016-04-28,321.06,324.79,317.58,318.61,346612,0
2016-04-29,317.56,322.1,315.16,320.65,322633,0
2016-05-02,321.38,324.05,319.82,323.82,313193,0
2016-05-03,322.69,323.7,318.62,323.12,500049,0
2016-05-04,321.11,327.22,320.32,325,922244,0
2016-05-05,324.45,327.01,317.35,321.18,816424,0
2016-05-06,319.17,327.88,316.98,327.06,758551,0
2016-05-09,327,333.39,325.69,331.01,388671,0
2016-05-10,331.9,332.91,329.6,331.09,316722,0
2016-05-11,331.55,333.3,327.87,330.67,485031,0
2016-05-12,332.54,336.8,328.87,336.03,376539,0
2016-05-13,336.02,337.43,333.1,334.25,246108,0
2016-05-16,334.79,338.51,333.43,338.38,287921,0
2016-05-17,334.88,338.06,331.43,332.27,332345,0
2016-05-18,332,334.73,326.71,332.01,407978,0
2016-05-19,329.02,335.34,329.02,332.98,472772,0
2016-05-20,334.16,336.23,330.09,334.88,400584,0
2016-05-23,334.96,337.42,333.06,336.24,240498,0
2016-05-24,337.22,346.56,336.26,346.08,873600,0
2016-05-25,348.04,350.36,344.82,348.99,765204,0
2016-05-26,349.64,354.34,348.1,354.22,613296,0
2016-05-27,354.23,359.68,354.23,357.62,687752,0
2016-05-31,359.75,359.88,352.71,353.16,533194,0
2016-06-01,352.17,357.09,351.42,357.01,479720,0
2016-06-02,356.03,358.84,354.1,358.55,443710,0
2016-06-03,358.57,359.86,353.3,355.8,415789,0
2016-06-06,356.09,361.21,355.97,360.28,810880,0
2016-06-07,360.19,365.24,360.04,361.89,467511,0
2016-06-08,363.47,364.63,360.96,363.84,495255,0
2016-06-09,362.65,364.75,362.45,364.1,315485,0
2016-06-10,363.59,365.06,359.49,361.27,676521,0
2016-06-13,360.98,367.53,360,360.31,560200,0
2016-06-14,359.99,362.28,358.24,360.3,712738,0
2016-06-15,361.75,364.4,359.44,363.2,303203,0
2016-06-16,360.24,369.01,360.24,368.25,540639,0
2016-06-17,366.49,369.06,360.21,365.43,1100631,0
2016-06-20,369.53,369.75,364.55,364.78,409398,0
2016-06-21,365.51,370.97,365.51,370.26,408160,0
2016-06-22,373.84,374.46,370.23,370.4,496965,0
2016-06-23,372.41,377.99,366.71,375.9,678039,0
2016-06-24,364.1,374.71,361.52,366.78,1120307,0
2016-06-27,365.84,366.06,358.5,362.1,611045,0
2016-06-28,364.2,368.38,362.99,367.83,423310,0
2016-06-29,370.1,377.06,370.1,376.6,448479,0
2016-06-30,377.57,378.46,373.8,378.26,382606,0
2016-07-01,378.35,381.21,375.36,377.44,287470,0
2016-07-05,376.58,378.9,374.35,376.7,308332,0
2016-07-06,374.93,378.79,370.34,377.98,475901,0
2016-07-07,377.88,378.36,372.56,373.33,284955,0
2016-07-08,375.26,380.97,374.83,379.93,273444,0
2016-07-11,380.49,381.53,375.84,379.3,232463,0
2016-07-12,380.21,380.86,374.12,377.78,303194,0
2016-07-13,379.59,379.89,375.34,377.07,218336,0
2016-07-14,378.81,380.48,372.08,374.29,288430,0
2016-07-15,372.66,372.66,368.17,370.7,634663,0
2016-07-18,371.65,372.21,368.9,371.1,247510,0
2016-07-19,369.97,372.12,369.23,370.73,390297,0
2016-07-20,371.5,372.59,369.69,370.2,300914,0
2016-07-21,369.08,369.48,361.32,363.46,445759,0
2016-07-22,364.39,369.73,363.77,367.66,479926,0
2016-07-25,367.97,368.86,363.51,367.13,192474,0
2016-07-26,368,369.97,360.98,368.24,216050,0
2016-07-27,368.02,368.27,362.75,364.62,269051,0
2016-07-28,364.87,371.49,364.16,370.88,350151,0
2016-07-29,370.72,371.56,363.7,363.77,493137,0
2016-08-01,364.8,370.04,363.85,369.72,349378,0
2016-08-02,369.97,370.72,362.35,364.35,437786,0
2016-08-03,363.16,366.53,359.63,361.31,625020,0
2016-08-04,363.76,365.05,357.08,362.34,777427,0
2016-08-05,362.87,364.61,356.32,356.57,547839,0
2016-08-08,355.99,356.54,352.39,355.41,543794,0
2016-08-09,355.26,360.88,354.79,358.27,381104,0
2016-08-10,358.53,361.17,356.7,358.85,231164,0
2016-08-11,358.53,360.26,353.91,358.77,435752,0
2016-08-12,357.68,361.89,356.79,360.03,273018,0
2016-08-15,359.75,363.62,359.51,362.27,249731,0
2016-08-16,361.3,362.41,357.78,358.12,309389,0
2016-08-17,358.9,358.9,353.83,358.04,457141,0
2016-08-18,357.65,360.62,354.85,355.08,357684,0
2016-08-19,354.64,358.51,352.6,357.37,291630,0
2016-08-22,359.96,361.35,356.84,359.72,275270,0
2016-08-23,361.75,362.7,359.8,360.88,251795,0
2016-08-24,360.38,362.22,356.71,357.58,404813,0
2016-08-25,357.41,359.56,355.38,356.8,269560,0
2016-08-26,357.25,361.09,354.95,357.53,500473,0
2016-08-29,358.7,362.6,357.96,361.08,392147,0
2016-08-30,360.93,361.94,357.63,360.81,376016,0
2016-08-31,360.47,363.59,359.72,361.39,443303,0
2016-09-01,361.15,362.37,357.81,359.54,331368,0
2016-09-02,360.18,364.48,360.18,364.13,519218,0
2016-09-06,366.9,371.17,364.46,370.53,687193,0
2016-09-07,370.6,371.44,368.86,370.68,447946,0
2016-09-08,369.75,371.75,365.5,365.67,314371,0
2016-09-09,364.14,365.16,355.42,355.62,514278,0
2016-09-12,355.88,360.64,355.15,358.78,568343,0
2016-09-13,355.86,357.73,349.48,349.88,493007,0
2016-09-14,349.15,352.61,347.34,348.33,368414,0
2016-09-15,346.97,355.38,345.56,354.65,374862,0
2016-09-16,352.72,354.36,349.35,351.14,843270,0
2016-09-19,353.34,359.57,352.12,359.5,359851,0
2016-09-20,360.24,362,342.71,348.01,1268060,0
2016-09-21,348.33,350.28,341.25,349.88,938113,0
2016-09-22,352.45,354.67,351.55,353.27,360215,0
2016-09-23,352.62,354.02,348.52,352.74,276184,0
2016-09-26,351.02,355.9,350.39,355.25,281108,0
2016-09-27,357.47,357.47,354.15,355.11,298320,0
2016-09-28,356.67,356.79,353.36,355.23,380438,0
2016-09-29,353.17,355.77,350.81,352.85,330156,0
2016-09-30,353.19,356.3,350.28,353.14,417461,0
2016-10-03,353.52,353.52,347.99,349.16,355252,0
2016-10-04,350.32,350.32,344.16,346.15,420746,0
2016-10-05,346.16,347.7,335.53,342.14,674432,0
2016-10-06,341.3,347.41,339.11,346.18,398032,0
2016-10-07,347.15,347.99,341.12,344.16,310083,0
2016-10-10,345.17,351.62,344.43,349.39,418909,0
2016-10-11,343.16,350.62,343.16,345.84,379553,0
2016-10-12,346.04,353.14,344.77,352.8,380145,0
2016-10-13,349.91,354.85,348.68,354.76,363400,0
2016-10-14,356.33,359.06,353.45,354.58,211955,0
2016-10-17,354.34,356.82,352,354.04,214112,0
2016-10-18,355.23,361.18,354.94,358.72,247363,0
2016-10-19,360.15,361.82,355.81,361.25,460141,0
2016-10-20,362.16,362.51,358.32,360.72,506031,0
2016-10-21,358.26,363.78,357.56,362.61,265779,0
2016-10-24,364.66,366.88,361.87,364.77,322457,0
2016-10-25,363.27,366.7,360.5,365.86,402992,0
2016-10-26,365.43,366.58,360.11,360.65,371332,0
2016-10-27,360.84,362.69,343.26,344.63,947316,0
2016-10-28,345.3,348.64,343.44,347.97,456212,0
2016-10-31,347.6,352.14,343.34,350.24,433461,0
2016-11-01,350.71,350.71,340.6,340.86,909052,0
2016-11-02,341.2,342.83,336.45,339.35,943212,0
2016-11-03,340.81,340.81,331.43,332.04,1082667,0
2016-11-04,332.36,334.37,327.27,333.81,1602274,0
2016-11-07,337.04,343.81,334.98,343.23,720651,0
2016-11-08,344.51,351.13,342.87,349.22,720796,0
2016-11-09,340.34,343.53,336.34,341.08,783312,0
2016-11-10,340.47,340.47,315.51,324.28,1635474,0
2016-11-11,324.37,327.89,318.11,318.64,857477,0
2016-11-14,318.9,326.23,310.01,325.44,910257,0
2016-11-15,326.35,338.86,325.44,331.49,1037317,0
2016-11-16,329.67,331.34,326,331.13,481342,0
2016-11-17,330.24,332.73,325.58,326.37,445227,0
2016-11-18,326.93,330.71,326.37,328.43,534821,0
2016-11-21,329.53,332.73,328.62,331.09,368885,0
2016-11-22,332.07,340.24,330.7,339.01,514377,0
2016-11-23,338.78,339.19,331.88,333.33,485305,0
2016-11-25,332.87,336.47,331.82,334.82,220262,0
2016-11-28,333.62,338.73,333.62,336.31,421830,0
2016-11-29,334.68,342.82,333.17,338.44,435083,0
2016-11-30,337.56,338.2,331.48,333.97,758350,0
2016-12-01,333.57,333.57,323.13,324.67,683040,0
2016-12-02,323.03,330.25,323.03,325.92,601139,0
2016-12-05,327.47,328.9,326.23,327.29,398433,0
2016-12-06,328.79,337.86,324.44,324.73,948164,0
2016-12-07,325.45,334.65,322.65,334.11,813091,0
2016-12-08,333.59,343.31,333.03,341.46,646298,0
2016-12-09,340.07,346.08,338.64,341.05,559081,0
2016-12-12,339.95,354.25,338.6,352.07,897431,0
2016-12-13,351.98,364.34,351.98,356.18,787258,0
2016-12-14,356.04,359.05,348.96,349.48,800165,0
2016-12-15,350.14,351.79,343.77,344.77,962656,0
2016-12-16,346.18,349.86,344.02,344.95,842314,0
2016-12-19,346.35,350.74,344.45,349.37,472402,0
2016-12-20,350.05,352.3,347.56,349.63,493159,0
2016-12-21,350.37,351.6,344.72,344.97,597863,0
2016-12-22,345.9,346.69,342.98,345.98,628599,0
2016-12-23,347.02,352.97,345.32,351.47,325909,0
2016-12-27,351.64,354.46,349.99,351.58,294923,0
2016-12-28,352.07,354.36,348.34,348.75,287970,0
2016-12-29,348.33,353.76,346.81,351.95,351630,0
2016-12-30,352.98,353.17,348.38,352.26,508679,0
2017-01-03,352.14,355.28,350.06,353.55,408264,0
2017-01-04,353.36,362,351.96,360.58,608555,0
2017-01-05,360.93,364.67,357.94,364.42,476723,0
2017-01-06,364.61,367.71,362.59,365.15,432533,0
2017-01-09,365.15,369.74,362.86,367.81,533524,0
2017-01-10,368.13,368.13,362.7,364.7,441211,0
2017-01-11,363.86,369.39,363.37,366.23,542913,0
2017-01-12,366.07,369.34,363.48,368.76,455394,0
2017-01-13,368.26,371.76,366.83,369.54,249533,0
2017-01-17,369.36,373.44,368.75,370.71,361569,0
2017-01-18,371.68,373.43,369.64,371.29,343641,0
2017-01-19,371.29,376.45,369.92,375.65,626434,0
2017-01-20,376.48,377.93,375.08,377.74,365677,0
2017-01-23,377.13,381.81,375.91,379.79,535036,0
2017-01-24,380.93,384.34,378.52,384.08,367336,0
2017-01-25,383.7,384.89,377.6,378.89,581373,0
2017-01-26,377.76,381.74,377.04,378.67,505663,0
2017-01-27,379.71,379.95,376.49,377.44,351285,0
2017-01-30,376.38,380.87,375.38,380.8,309067,0
2017-01-31,380.88,382.32,378.17,379.44,325098,0
2017-02-01,379.46,381.22,375.38,375.8,434887,0
2017-02-02,376.41,379.81,374.84,377.55,337736,0
2017-02-03,379.83,380.83,378.55,379.28,290354,0
2017-02-06,379.71,380.13,375.76,376.17,372700,0
2017-02-07,376.36,378.02,374.84,375.16,357926,0
2017-02-08,376.13,378.88,374.93,378.43,463359,0
2017-02-09,378.89,381.56,377.01,380.27,446813,0
2017-02-10,381.28,381.89,378.8,380.88,312016,0
2017-02-13,382.7,382.7,379.27,381.12,328195,0
2017-02-14,381.33,381.33,374.66,377.13,321677,0
2017-02-15,374.32,378.07,373.28,375.27,452986,0
2017-02-16,369.59,378.57,364.33,367.8,1230374,0
2017-02-17,368.47,373.15,366.25,368.88,605934,0
2017-02-21,367.66,371.56,363.29,365.99,693781,0
2017-02-22,365.82,368.4,365.22,367.94,508846,0
2017-02-23,369.93,371.58,365.21,367.48,546308,0
2017-02-24,367.81,376.34,366.62,376.18,594517,0
2017-02-27,376.41,377.78,373.4,373.8,333902,0
2017-02-28,373.62,377.02,372.17,372.64,351157,0
2017-03-01,372.56,377.72,370.04,374.55,423750,0
2017-03-02,374.56,374.77,369.21,369.32,536799,0
2017-03-03,367.8,372.39,367.5,372.27,324824,0
2017-03-06,368.17,375.14,368.17,374.11,345726,0
2017-03-07,374.14,374.92,370.62,371.82,248678,0
2017-03-08,372.01,372.01,358.6,360.12,785441,0
2017-03-09,360.68,373.06,360.68,372.59,3214215,0
2017-03-10,374.36,377.05,370.25,375.7,1247325,0
2017-03-13,380.3,382.26,375.75,376.86,1237506,0
2017-03-14,377.03,381.64,375.73,377.9,825247,0
2017-03-15,378.19,381.97,375.68,380.28,669143,0
2017-03-16,380.37,380.52,373.11,374.73,749967,0
2017-03-17,375.07,375.35,371.36,372.22,1109574,0
2017-03-20,373.29,381.85,372.68,380.07,973484,0
2017-03-21,382.33,387.83,379.05,379.91,841092,0
2017-03-22,380.11,384.89,379.67,383.94,556167,0
2017-03-23,383.43,389.34,382.27,384.51,724811,0
2017-03-24,387.1,388.85,380.58,384.55,1439899,0
2017-03-27,381.5,382.92,378.18,380.5,646205,0
2017-03-28,380.72,383.25,379.76,381.36,397123,0
2017-03-29,382.53,390.88,381.24,390.41,588815,0
2017-03-30,389.5,394.37,388.23,393.52,480941,0
2017-03-31,392.4,399.94,391.88,396.72,901148,0
2017-04-03,397.29,399.66,393.61,398.8,542763,0
2017-04-04,398.96,398.96,394.68,396.34,415559,0
2017-04-05,395.47,400.85,394.54,396.4,400201,0
2017-04-06,395.78,399.32,394.89,398.52,305382,0
2017-04-07,399.21,400.4,397.6,398.08,428574,0
2017-04-10,397.83,398.83,395.43,397.28,392244,0
2017-04-11,396.59,397.97,393.5,396.2,454283,0
2017-04-12,395.21,396.88,393.32,396.12,484003,0
2017-04-13,396.65,398.34,394.92,395.47,344690,0
2017-04-17,395.33,399.35,395.33,399.34,380479,0
2017-04-18,398.56,400.56,397.61,399.28,270575,0
2017-04-19,399.58,400.93,397.49,400.28,316028,0
2017-04-20,400.97,403.84,398.1,401.44,457326,0
2017-04-21,401.72,401.89,397.64,398.18,458974,0
2017-04-24,401.43,402.76,394.98,400.35,544532,0
2017-04-25,400.62,403.15,399.53,402.84,461674,0
2017-04-26,403.57,406.14,400.86,403.63,560988,0
2017-04-27,410.62,411.03,399.33,407.26,625464,0
2017-04-28,406.91,414.31,405.45,413.89,573654,0
2017-05-01,413.88,416.87,412.51,416.35,575139,0
2017-05-02,416.65,419.7,414.35,419.01,483520,0
2017-05-03,420.22,421.1,416.35,419.33,510825,0
2017-05-04,419.08,421.47,414.82,420.41,580183,0
2017-05-05,420.67,422.56,417.9,422.36,466402,0
2017-05-08,422.77,423.8,418.28,422.75,603628,0
2017-05-09,423.75,423.92,420.55,422.03,326900,0
2017-05-10,422.2,423.4,419.87,421.18,354055,0
2017-05-11,420.48,425.41,419.06,424.86,360247,0
2017-05-12,423.88,427.36,422.73,427.14,537631,0
2017-05-15,426.95,429.82,425.15,425.9,510305,0
2017-05-16,425.89,427.45,420.78,423.75,372058,0
2017-05-17,422.71,426.22,422.28,423.08,418407,0
2017-05-18,421.63,422.67,417.13,421.88,534960,0
2017-05-19,422.8,425.88,420.11,422.85,370266,0
2017-05-22,423.42,433.42,423.42,432.75,409109,0
2017-05-23,433.86,437.15,432.42,433.85,342528,0
2017-05-24,433.01,439.76,433.01,438.47,425111,0
2017-05-25,440.67,444.02,437.99,442.99,425293,0
2017-05-26,443,444.6,438.01,439.26,298163,0
2017-05-30,438.51,440.79,437.84,437.96,346979,0
2017-05-31,438.72,440.68,434.97,439.05,744820,0
2017-06-01,439.74,441.05,434.09,434.99,495982,0
2017-06-02,435.98,442.73,433.07,442.35,533100,0
2017-06-05,440.59,443.23,438.19,442.24,354955,0
2017-06-06,442.47,445.27,439.12,440.34,375525,0
2017-06-07,440.06,442.35,435.22,438.73,408094,0
2017-06-08,439.79,439.91,432.13,438.43,394505,0
2017-06-09,437.44,440.73,433.84,437.26,557450,0
2017-06-12,434.84,438.21,420.39,423.12,861033,0
2017-06-13,423.68,433.07,423.55,428.63,395198,0
2017-06-14,434.49,435.4,428.87,430.18,403354,0
2017-06-15,427.17,433.35,425.2,432.03,317000,0
2017-06-16,434.42,435.4,422.14,425.38,1725768,0
2017-06-19,425.96,430.72,424.75,430.3,459497,0
2017-06-20,431.85,433.61,428.19,432.01,458434,0
2017-06-21,429.98,435.06,424.88,434.55,705677,0
2017-06-22,434.26,440.53,431.09,438.33,596353,0
2017-06-23,437.84,440.65,431.86,432.14,1377054,0
2017-06-26,432.44,438.18,431.77,436.54,475632,0
2017-06-27,435.99,437.87,431.23,431.72,406520,0
2017-06-28,434.71,436.01,427.43,428.85,359205,0
2017-06-29,426.22,429.08,414.87,419.41,590744,0
2017-06-30,422.2,429.31,421.68,427.25,530307,0
2017-07-03,429.62,433.18,419.44,420.88,254468,0
2017-07-05,422.15,423.66,418.72,422.2,369851,0
2017-07-06,419.63,421.81,414.79,416.57,439009,0
2017-07-07,417.12,423.46,416.92,421.24,358121,0
2017-07-10,421.89,426.09,421.27,425.29,429299,0
2017-07-11,426.08,429.9,424.41,429.12,549545,0
2017-07-12,431.32,437.99,429.05,435.17,439939,0
2017-07-13,434.49,436.58,432.3,434.3,302916,0
2017-07-14,435.97,441.48,434.74,435.75,312572,0
2017-07-17,435.75,436.92,431.71,433.54,460221,0
2017-07-18,433.07,436.62,429.94,436.33,386235,0
2017-07-19,436.67,442.57,432.16,438.54,385240,0
2017-07-20,438.24,441.63,436.11,439.25,471106,0
2017-07-21,437.58,443.22,437.58,439.48,517059,0
2017-07-24,439.08,440.75,436.31,439.64,282050,0
2017-07-25,440.56,443.37,432.63,435.02,263467,0
2017-07-26,436.37,440.51,435.02,438.08,328762,0
2017-07-27,440.01,441.99,434.25,440.9,375715,0
2017-07-28,439.83,446.34,439.83,445.91,356813,0
2017-07-31,447.14,449.28,444.46,448.73,371873,0
2017-08-01,450.24,453.35,448.86,451.07,461038,0
2017-08-02,452.06,455.43,443.75,453.45,636244,0
2017-08-03,456.96,456.96,440.65,447.41,819990,0
2017-08-04,450.29,451.52,439.86,443.6,439867,0
2017-08-07,443.98,448.53,441.98,442.26,480877,0
2017-08-08,440.84,442.91,437.15,439.57,297985,0
2017-08-09,439.65,446.47,438.21,445.82,361511,0
2017-08-10,444.68,444.93,436.59,437.53,280914,0
2017-08-11,438.75,439.94,435.38,436.44,328279,0
2017-08-14,439.43,448.3,439.43,447.49,444340,0
2017-08-15,443.74,447.48,443.74,446.34,281834,0
2017-08-16,447.66,453.71,445.67,452.77,309292,0
2017-08-17,452.76,456.81,449.22,449.6,375321,0
2017-08-18,448.96,452.27,446.31,448.07,516811,0
2017-08-21,447.2,451.5,447.19,450.29,302467,0
2017-08-22,450.55,457.04,448.93,456.29,340139,0
2017-08-23,455.71,462.225,455.61,461.8,561677,0
2017-08-24,461.93,465.89,460.64,463.53,478844,0
2017-08-25,465.24,468.16,463.71,466.19,438603,0
2017-08-28,467.68,468.86,460.96,462.91,304901,0
2017-08-29,462.11,467.41,460.45,466.24,327485,0
2017-08-30,465.77,466.79,463.43,465.49,325160,0
2017-08-31,467.01,470.44,465.58,468.41,466647,0
2017-09-01,468.24,469.879,464.19,465.96,348561,0
2017-09-05,464.83,465.49,456.2,463.49,733397,0
2017-09-06,462.85,464.51,460.74,463.52,519678,0
2017-09-07,464,468.86,462.26,464.82,378456,0
2017-09-08,463.19,464.61,460.33,462.01,655273,0
2017-09-11,464.52,474.71,462.45,474.42,591260,0
2017-09-12,474.19,475.28,464.29,468.38,452519,0
2017-09-13,468.36,468.42,457.65,458.87,805309,0
2017-09-14,457.32,457.655,451.31,454.91,697699,0
2017-09-15,456.58,457.73,447.52,455.31,1025443,0
2017-09-18,456.22,457.2,449.09,450.15,788684,0
2017-09-19,450.45,456.99,448.95,453.04,788092,0
2017-09-20,453.74,456.47,447.02,449.24,1021089,0
2017-09-21,449.55,450.995,446.5,446.57,421660,0
2017-09-22,447.1,449.34,440.84,441.66,407930,0
2017-09-25,441.84,441.99,435.9,437.21,462944,0
2017-09-26,439,439.065,434.19,434.42,418079,0
2017-09-27,434.68,443.45,430.71,442.11,656645,0
2017-09-28,441.38,443.82,439.275,441.72,285441,0
2017-09-29,441.51,447.1,439.67,446.3,403431,0
2017-10-02,447.33,451.555,444.3,444.48,420457,0
2017-10-03,443.93,443.93,440.3,442.36,261678,0
2017-10-04,442.35,444.08,439.54,442.97,224956,0
2017-10-05,445.16,448.145,443.19,445.42,320480,0
2017-10-06,443.81,449.95,440.305,448.82,381792,0
2017-10-09,448.96,452.46,447.98,451.32,207897,0
2017-10-10,453.19,457.29,451.51,451.89,258950,0
2017-10-11,453.65,461.28,453.57,458.97,393259,0
2017-10-12,458.38,468.22,458.38,464.7,443333,0
2017-10-13,467.29,467.29,460.825,462.82,252524,0
2017-10-16,463.61,465.92,460.14,461.35,220676,0
2017-10-17,460.41,462.8,458.59,461.58,278959,0
2017-10-18,464.05,471.62,458,471.23,407471,0
2017-10-19,470.7,472.41,469.46,470.55,370685,0
2017-10-20,472.71,472.71,466.47,468.76,321920,0
2017-10-23,469.43,469.43,458.2,458.81,484899,0
2017-10-24,461.37,464.48,460.59,462.97,297642,0
2017-10-25,462.75,466.49,457.325,457.93,484786,0
2017-10-26,460.32,462.71,453.27,454.2,469027,0
2017-10-27,454.2,457.19,453.05,456.51,333471,0
2017-10-30,456.32,461.79,455.18,459.73,246383,0
2017-10-31,458.36,464.48,457.31,463.5,353236,0
2017-11-01,464.97,467.74,463.52,467.06,428120,0
2017-11-02,481,491.8,476.4,488.68,867785,0
2017-11-03,485.87,489.92,482.66,486.65,464934,0
2017-11-06,484.99,493.093,484.99,491.62,398793,0
2017-11-07,492.86,492.86,483.02,488.06,489861,0
2017-11-08,486.94,495.345,486.94,492.98,435615,0
2017-11-09,491.73,493.91,483.69,484.86,244439,0
2017-11-10,484.24,485.07,480.92,482.21,279209,0
