Date,Open,High,Low,Close,Volume,OpenInt
2007-08-09,17.448,17.448,17.448,17.448,0,0
2007-08-10,21.329,28.112,20.36,27.629,10109283,0
2007-08-13,30.246,38.459,28.112,30.683,3261651,0
2007-08-14,31.459,31.699,29.063,29.113,628485,0
2007-08-15,29.288,29.288,27.193,27.688,1023013,0
2007-08-16,27.388,29.083,24.294,27.243,1142391,0
2007-08-17,29.394,32.612,29.083,31.846,451851,0
2007-08-20,31.895,32.475,28.601,29.539,242396,0
2007-08-21,28.802,29.365,26.912,28.132,186173,0
2007-08-22,28.257,29.888,28.257,28.666,80290,0
2007-08-23,29.945,29.945,28.018,29.083,252328,0
2007-08-24,28.267,29.327,27.648,29.083,148731,0
2007-08-27,28.473,29.327,27.638,28.502,178640,0
2007-08-28,28.405,28.89,27.629,28.018,301807,0
2007-08-29,28.619,29.782,27.883,28.434,117365,0
2007-08-30,28.842,28.842,27.678,27.874,267730,0
2007-08-31,28.257,28.257,27.144,27.262,71240,0
2007-09-04,27.154,28.112,26.447,27.144,139708,0
2007-09-05,26.543,28.025,26.175,27.638,205002,0
2007-09-06,27.978,31.265,27.883,29.016,184937,0
2007-09-07,29.744,30.731,28.355,28.601,77220,0
2007-09-10,28.842,29.724,28.181,28.405,121657,0
2007-09-11,28.764,28.842,27.951,28.191,109359,0
2007-09-12,27.988,28.852,27.418,28.276,78826,0
2007-09-13,28.306,28.542,28.055,28.112,23351,0
2007-09-14,27.737,28.852,27.183,27.629,120855,0
2007-09-17,27.388,27.542,26.767,26.902,74091,0
2007-09-18,26.902,28.267,26.632,27.144,173029,0
2007-09-19,29.181,32.711,29.131,32.263,719152,0
2007-09-20,32.465,37.179,31.983,35.927,521014,0
2007-09-21,35.405,39.427,34.541,39.281,334143,0
2007-09-24,37.1,40.04,37.09,39.807,322057,0
2007-09-25,37.537,38.767,35.937,37.031,270265,0
2007-09-26,36.836,36.954,35.385,36.915,336915,0
2007-09-27,37.324,38.699,34.667,35.792,392331,0
2007-09-28,35.123,36.836,34.29,35.153,1622764,0
2007-10-01,35.51,38.042,34.474,35.589,234795,0
2007-10-02,36.483,38.777,36.102,38.197,313762,0
2007-10-03,37.964,41.484,37.393,40.833,395036,0
2007-10-04,41.406,42.414,38.974,40.011,223459,0
2007-10-05,40.96,41.897,38.777,39.855,768635,0
2007-10-08,39.611,40.079,38.159,39.768,105746,0
2007-10-09,39.719,44.041,39.417,43.992,417967,0
2007-10-10,44.178,44.178,42.558,43.569,241683,0
2007-10-11,43.742,44.1,39.164,39.953,341372,0
2007-10-12,39.748,41.338,38.876,39.223,183833,0
2007-10-15,40.088,40.851,35.869,37.266,241507,0
2007-10-16,36.885,37.469,34.378,35.802,254220,0
2007-10-17,36.666,38.295,36.053,37.402,212371,0
2007-10-18,37.041,39.748,36.092,38.621,194713,0
2007-10-19,38.582,39.118,36.161,36.161,90859,0
2007-10-22,36.112,38.467,35.366,37.461,162374,0
2007-10-23,38.361,42.773,38.361,41.522,346737,0
2007-10-24,40.94,41.097,36.327,38.178,369639,0
2007-10-25,38.149,39.118,37.188,38.807,112160,0
2007-10-26,38.886,42.025,38.449,41.753,239836,0
2007-10-29,41.84,44.516,41.087,43.228,352315,0
2007-10-30,43.238,46.692,43.238,44.459,418173,0
2007-10-31,44.769,44.769,39.884,43.317,346698,0
2007-11-01,42.862,43.043,39.262,40.097,296124,0
2007-11-02,40.745,43.627,39.262,42.985,253754,0
2007-11-05,41.879,43.569,40.989,42.201,142820,0
2007-11-06,42.171,44.402,41.879,44.091,142492,0
2007-11-07,42.985,43.47,36.2,38.197,477258,0
2007-11-08,38.777,38.777,35.074,36.375,357472,0
2007-11-09,36.618,36.618,33.336,35.636,296747,0
2007-11-12,35.53,36.836,31.672,34.105,320008,0
2007-11-13,34.919,40.327,34.27,39.807,341582,0
2007-11-14,43.627,45.429,40.231,41.869,456655,0
2007-11-15,42.006,46.242,41.039,45.022,638287,0
2007-11-16,45.119,45.757,42.375,45.089,391808,0
2007-11-19,44.624,45.611,42.675,43.326,257258,0
2007-11-20,43.771,44.701,41.687,42.289,233374,0
2007-11-21,41.3,41.687,39.109,39.943,114637,0
2007-11-23,39.032,41.222,38.787,41.067,122662,0
2007-11-26,41.28,41.792,39.748,39.914,130712,0
2007-11-27,40.446,41.009,39.748,39.865,161373,0
2007-11-28,39.991,42.279,39.369,42.279,286119,0
2007-11-29,42.171,42.656,40.861,41.687,99912,0
2007-11-30,42.171,42.434,40.96,41.116,197806,0
2007-12-03,42.763,44.44,42.694,43.346,542515,0
2007-12-04,44.226,44.226,41.503,42.035,348525,0
2007-12-05,43.48,44.207,42.24,42.89,262478,0
2007-12-06,42.89,43.139,41.937,42.684,267847,0
2007-12-07,42.946,43.539,42.025,42.434,113003,0
2007-12-10,42.753,48.949,42.656,48.444,884544,0
2007-12-11,48.164,48.472,45.592,46.038,678174,0
2007-12-12,47.386,52.273,47.144,49.246,670261,0
2007-12-13,49.064,53.058,48.453,51.991,422065,0
2007-12-14,57.683,63.462,55.761,59.671,6389808,0
2007-12-17,64.624,64.624,56.618,58.495,2997027,0
2007-12-18,60.057,60.484,54.636,57.856,1653047,0
2007-12-19,57.44,58.583,56.189,58.07,745020,0
2007-12-20,59.128,59.988,56.829,58.623,677718,0
2007-12-21,59.92,60.107,57.45,58.227,630633,0
2007-12-24,58.846,59.884,57.362,58.553,377606,0
2007-12-26,58.98,70.73,58.603,70.625,2107063,0
2007-12-27,70.43,78.69,69.802,72.999,4916191,0
2007-12-28,78.264,78.274,74.715,76.403,2472515,0
2007-12-31,75.616,76.568,70.479,71.623,1337756,0
2008-01-02,73.661,74.462,65.923,67.959,2153291,0
2008-01-03,70.567,70.596,66.711,67.319,1263992,0
2008-01-04,64.449,65.777,61.241,62.133,1399535,0
2008-01-07,64.139,64.73,56.675,59.497,1912143,0
2008-01-08,60.591,63.492,58.652,59.233,1222394,0
2008-01-09,58.237,59.487,54.852,58.827,1625714,0
2008-01-10,57.818,63.965,56.886,62.104,1555297,0
2008-01-11,61.492,65.438,59.156,60.687,1491971,0
2008-01-14,62.443,63.013,60.745,62.732,766150,0
2008-01-15,61.958,63.985,57.971,58.149,863390,0
2008-01-16,55.529,57.44,49.422,52.573,2459078,0
2008-01-17,52.738,53.796,42.093,44.022,2815083,0
2008-01-18,46.979,47.571,43.818,45.611,2249909,0
2008-01-22,39.155,47.958,38.935,46.252,1423071,0
2008-01-23,44.565,49.19,43.139,48.491,1361452,0
2008-01-24,50.382,55.978,49.55,54.911,2052565,0
2008-01-25,58.119,59.864,51.381,52.409,1932497,0
2008-01-28,42.123,45.255,39.311,41.3,4940854,0
2008-01-29,43.102,43.422,39.991,40.426,1974337,0
2008-01-30,39.554,39.748,34.862,35.006,3425275,0
2008-01-31,33.551,36.741,32.963,35.897,2289840,0
2008-02-01,37.324,37.693,35.599,36.337,1598139,0
2008-02-04,37.11,37.14,35.346,35.376,1135736,0
2008-02-05,34.398,37.08,33.728,35.153,1263313,0
2008-02-06,36.474,36.53,32.768,32.914,1183525,0
2008-02-07,32.128,33.395,30.442,30.76,1875081,0
2008-02-08,31.024,31.933,30.052,30.75,1260144,0
2008-02-11,31.517,35.366,31.265,35.045,2627383,0
2008-02-12,36.259,37.683,33.07,33.551,2630914,0
2008-02-13,34.398,35.773,32.963,35.626,1269638,0
2008-02-14,36.161,37.237,33.931,34.31,1374387,0
2008-02-15,34.194,35.191,33.375,34.697,678709,0
2008-02-19,35.927,36.337,33.522,33.571,1001329,0
2008-02-20,32.72,34.348,31.905,33.522,833008,0
2008-02-21,33.835,34.115,31.973,32.138,534933,0
2008-02-22,32.071,32.855,31.226,32.381,471408,0
2008-02-25,32.303,32.954,31.672,32.797,629791,0
2008-02-26,32.09,32.982,31.748,32.361,593811,0
2008-02-27,32.042,35.879,31.992,35.51,1565318,0
2008-02-28,34.823,37.237,34.823,36.239,1455083,0
2008-02-29,35.696,36.434,34.754,35.045,721734,0
2008-03-03,37.179,38.246,35.927,36.444,1327525,0
2008-03-04,35.734,36.618,33.06,34.774,1266729,0
2008-03-05,35.608,36.885,35.288,35.994,1418063,0
2008-03-06,37.1,40.522,36.666,38.042,3421003,0
2008-03-07,36.454,38.504,34.164,35.433,1604304,0
2008-03-10,35.734,36.073,32.681,32.914,759895,0
2008-03-11,34.339,35.53,33.698,35.376,751973,0
2008-03-12,35.385,38.777,34.862,37.644,1328694,0
2008-03-13,36.307,37.81,34.474,37.421,1355302,0
2008-03-14,38.032,38.777,35.984,37.071,814608,0
2008-03-17,34.929,36.626,34.068,34.076,985468,0
2008-03-18,35.443,36.599,34.697,36.092,727333,0
2008-03-19,36.287,37.703,35.153,35.24,743376,0
2008-03-20,35.945,36.355,34.648,35.24,775400,0
2008-03-24,35.453,38.534,35.453,37.324,823386,0
2008-03-25,37.888,39.689,36.2,39.213,1481400,0
2008-03-26,40.298,41.28,38.611,40.278,1977624,0
2008-03-27,40.436,40.446,37.566,37.703,1045993,0
2008-03-28,38.265,38.534,35.764,35.907,615322,0
2008-03-31,36.181,39.155,35.52,38.544,1624091,0
2008-04-01,39.281,39.574,37.393,39.574,1260822,0
2008-04-02,38.886,39.138,37.81,38.012,531997,0
2008-04-03,37.762,38.572,37.08,38.43,599157,0
2008-04-04,38.63,42.22,38.051,41.897,2133968,0
2008-04-07,42.763,43.043,41.445,42.366,1233103,0
2008-04-08,42.093,44.43,41.503,43.972,1535212,0
2008-04-09,45.294,45.294,42.519,43.771,1161653,0
2008-04-10,43.675,45.796,42.064,45.7,1422596,0
2008-04-11,44.255,45.951,43.646,45.07,1517800,0
2008-04-14,44.402,45.362,43.326,43.326,898157,0
2008-04-15,43.646,44.595,43.238,44.44,669087,0
2008-04-16,45.466,47.842,45.303,47.485,1220902,0
2008-04-17,47.289,49.18,45.999,48.491,1161023,0
2008-04-18,50.799,51.962,48.706,48.716,1588514,0
2008-04-21,48.716,51.614,47.988,50.256,902948,0
2008-04-22,50.295,51.363,48.472,48.979,580208,0
2008-04-23,49.343,50.362,48.116,49.831,464133,0
2008-04-24,49.382,51.146,47.221,50.227,821771,0
2008-04-25,50.528,50.887,49.294,50.315,554070,0
2008-04-28,50.528,51.409,49.609,50.411,456302,0
2008-04-29,50.468,50.733,48.017,48.347,517513,0
2008-04-30,48.347,49.686,46.535,49.035,1092628,0
2008-05-01,48.91,49.831,47.862,48.716,766267,0
2008-05-02,49.928,50.411,48.279,48.463,571606,0
2008-05-05,49.19,55.047,48.696,54.29,3000556,0
2008-05-06,54.481,55.499,51.381,53.077,1519212,0
2008-05-07,53.862,55.801,52.35,54.337,1683079,0
2008-05-08,54.636,55.948,52.613,53.319,1648825,0
2008-05-09,52.971,54.271,52.011,52.369,1092945,0
2008-05-12,52.158,52.34,48.578,50.664,1520481,0
2008-05-13,50.984,54.833,50.984,54.156,2583218,0
2008-05-14,49.343,54.271,49.131,52.243,3883191,0
2008-05-15,52.981,53.746,52.379,52.826,844813,0
2008-05-16,53.319,53.515,52.109,53.028,853459,0
2008-05-19,52.924,53.805,51.264,51.76,1050857,0
2008-05-20,50.587,52.08,49.928,51.924,673616,0
2008-05-21,51.381,51.866,47.26,48.881,1522338,0
2008-05-22,48.792,50.208,42.9,43.267,2148876,0
2008-05-23,42.656,44.936,39.174,43.905,3067661,0
2008-05-27,43.963,43.963,41.494,42.123,754889,0
2008-05-28,43.529,44.749,42.23,43.529,870447,0
2008-05-29,43.238,43.52,42.23,43.412,602514,0
2008-05-30,43.082,45.873,43.082,45.516,1274933,0
2008-06-02,46.145,47.192,44.478,44.916,744065,0
2008-06-03,44.926,46.311,42.548,44.081,564968,0
2008-06-04,43.742,45.69,43.121,44.867,483186,0
2008-06-05,45.255,46.439,45.08,46.419,630141,0
2008-06-06,46.019,46.106,42.734,43.139,875374,0
2008-06-09,42.684,43.043,38.439,39.174,1729475,0
2008-06-10,37.81,38.197,35.869,37.566,1473240,0
2008-06-11,38.051,38.256,36.474,36.705,615267,0
2008-06-12,37.324,37.992,35.646,35.974,634170,0
2008-06-13,36.142,37.782,36.142,37.11,513833,0
2008-06-16,36.895,39.262,36.715,38.728,583468,0
2008-06-17,39.388,42.044,39.369,39.884,1017442,0
2008-06-18,39.457,39.729,37.888,38.467,1024546,0
2008-06-19,38.43,39.778,37.431,39.398,434556,0
2008-06-20,38.012,38.935,37.11,37.566,695209,0
2008-06-23,37.683,37.992,35.917,36.307,458188,0
2008-06-24,35.965,37.713,35.869,36.705,530453,0
2008-06-25,36.715,38.246,36.715,37.614,383828,0
2008-06-26,35.897,37.169,33.669,34.144,1254155,0
2008-06-27,34.028,35.094,32.119,34.803,2448758,0
2008-06-30,34.474,35.23,33.405,33.434,593662,0
2008-07-01,33.04,34.358,31.556,33.95,1296338,0
2008-07-02,34.204,34.736,31.748,31.943,643911,0
2008-07-03,31.566,31.846,27.444,28.619,1185934,0
2008-07-07,28.629,29.054,25.206,26.632,2533639,0
2008-07-08,26.66,27.144,25.061,25.971,1493433,0
2008-07-09,27.629,31.653,26.805,30.275,3954512,0
2008-07-10,29.617,31.004,28.755,30.014,1030836,0
2008-07-11,29.336,29.994,27.048,29.23,1035918,0
2008-07-14,30.393,30.731,28.375,29.607,971044,0
2008-07-15,29.22,32.138,27.086,30.78,1379215,0
2008-07-16,31.024,33.232,29.869,33.108,972450,0
2008-07-17,33.177,34.174,32.09,32.283,927120,0
2008-07-18,32.012,33.405,31.546,32.691,601236,0
2008-07-21,32.846,33.718,32.109,33.385,543299,0
2008-07-22,32.759,33.921,32.042,33.25,672507,0
2008-07-23,33.07,33.25,32.331,32.914,588802,0
2008-07-24,33.327,33.424,31.341,31.905,691126,0
2008-07-25,31.992,32.341,31.332,31.992,412994,0
2008-07-28,31.953,32.73,29.879,30.14,605645,0
2008-07-29,28.842,33.288,28.142,32.371,1194818,0
2008-07-30,31.575,33.222,31.004,32.234,392255,0
2008-07-31,31.758,35.443,31.14,34.754,938387,0
2008-08-01,34.243,35.569,33.532,34.744,428509,0
2008-08-04,34.59,34.59,31.605,31.643,646743,0
2008-08-05,32.109,33.902,31.633,32.157,653897,0
2008-08-06,32.515,35.23,32.361,34.214,613024,0
2008-08-07,33.931,34.881,32.817,34.522,454342,0
2008-08-08,34.483,36.355,34.038,35.676,425796,0
2008-08-11,36.355,37.363,35.336,35.85,1007191,0
2008-08-12,34.774,36.788,34.464,34.948,592373,0
2008-08-13,33.356,34.204,31.498,33.561,1363487,0
2008-08-14,33.395,34.048,32.914,33.551,583417,0
2008-08-15,34.048,34.048,32.681,33.542,347718,0
2008-08-18,33.649,33.688,31.004,31.313,516911,0
2008-08-19,31.033,31.207,30.178,30.879,591688,0
2008-08-20,30.994,31.508,29.442,30.052,635922,0
2008-08-21,29.84,29.84,28.842,29.21,650468,0
2008-08-22,29.307,30.237,29.035,29.083,654626,0
2008-08-25,29.191,29.481,28.657,29.131,399225,0
2008-08-26,28.9,29.297,28.045,28.414,528939,0
2008-08-27,28.316,29.481,28.316,29.073,358248,0
2008-08-28,29.141,30.324,29.141,30.11,497982,0
2008-08-29,29.849,30.052,28.996,29.926,308688,0
2008-09-02,30.452,30.472,28.502,28.774,357461,0
2008-09-03,28.735,28.87,27.463,28.045,371593,0
2008-09-04,27.786,27.786,25.206,25.691,760387,0
2008-09-05,25.76,28.306,25.507,27.951,662118,0
2008-09-08,28.969,29.375,26.389,27.747,428602,0
2008-09-09,27.678,27.806,25.477,25.623,555752,0
2008-09-10,25.78,26.155,25.215,25.302,531410,0
2008-09-11,24.816,25.021,22.829,24.043,1055442,0
2008-09-12,23.761,25.302,23.364,25.071,997514,0
2008-09-15,24.665,25.981,23.77,24.751,827799,0
2008-09-16,23.703,25.206,23.694,25.128,1038606,0
2008-09-17,24.499,25.061,22.064,23.122,1397312,0
2008-09-18,22.723,27.532,21.686,27.532,1676155,0
2008-09-19,29.181,29.849,27.262,29.801,1598792,0
2008-09-22,29.451,29.451,25.8,25.835,605349,0
2008-09-23,25.701,26.048,23.712,24.489,679614,0
2008-09-24,24.245,24.731,23.48,23.559,431951,0
2008-09-25,23.994,24.236,22.665,22.908,803471,0
2008-09-26,22.211,22.211,20.842,21.774,922775,0
2008-09-29,21.164,21.174,16.529,19.485,1285721,0
2008-09-30,19.582,20.56,18.272,19.727,1259710,0
2008-10-01,19.591,20.485,19.059,19.737,530898,0
2008-10-02,19.446,19.446,16.635,17.091,1360931,0
2008-10-03,17.487,18.467,16.819,16.838,766517,0
2008-10-06,16.085,19.341,14.648,18.535,2128863,0
2008-10-07,19.38,19.38,17.121,17.228,1143226,0
2008-10-08,16.364,20.215,15.996,18.693,1804136,0
2008-10-09,19.157,19.708,16.383,16.819,857540,0
2008-10-10,16.095,17.634,15.628,16.675,1692883,0
2008-10-13,17.713,20.929,17.713,20.494,1362742,0
2008-10-14,22.298,22.549,20.38,20.92,940994,0
2008-10-15,19.883,20.322,17.527,17.644,515484,0
2008-10-16,17.995,18.847,16.172,18.419,949885,0
2008-10-17,17.614,18.769,16.635,17.052,768199,0
2008-10-20,17.391,17.898,16.655,17.546,350077,0
2008-10-21,17.218,18.223,15.464,15.531,755054,0
2008-10-22,15.326,15.791,13.697,13.814,1070669,0
2008-10-23,13.891,13.931,11.449,11.981,1058853,0
2008-10-24,9.53,12.27,9.4616,11.867,934522,0
2008-10-27,11.508,11.721,10.423,10.722,540284,0
2008-10-28,11.054,11.876,10.403,11.76,787651,0
2008-10-29,11.926,12.991,11.623,12.497,569598,0
2008-10-30,13.175,13.669,12.787,12.942,705339,0
2008-10-31,12.787,13.572,12.721,13.254,404063,0
2008-11-03,13.361,13.989,12.555,12.797,276328,0
2008-11-04,12.73,14.552,12.73,14.466,701106,0
2008-11-05,14.397,14.397,13.436,13.494,616384,0
2008-11-06,13.388,13.649,11.896,11.981,679899,0
2008-11-07,12.261,12.575,11.449,11.78,470631,0
2008-11-10,12.214,12.214,10.791,11.274,384485,0
2008-11-11,10.868,11.44,9.82,10.013,837713,0
2008-11-12,11.098,12.769,10.355,10.45,1671085,0
2008-11-13,10.189,11.127,9.0644,10.83,1189490,0
2008-11-14,10.566,10.566,9.646,9.956,701285,0
2008-11-17,9.956,10.519,9.703,9.84,570093,0
2008-11-18,9.956,10.141,9.4228,9.772,508655,0
2008-11-19,9.782,10.072,8.8804,8.9286,473652,0
2008-11-20,8.7249,8.8804,7.8136,8.027,589148,0
2008-11-21,8.2112,8.8027,7.6684,8.6086,1189109,0
2008-11-24,8.7834,10.092,8.6184,10.053,514613,0
2008-11-25,10.238,10.859,9.85,10.297,532909,0
2008-11-26,10.033,11.741,9.85,11.731,378837,0
2008-11-28,11.575,11.946,11.244,11.946,130410,0
2008-12-01,11.633,11.8,9.908,9.936,611447,0
2008-12-02,10.248,11.089,10.092,10.48,562486,0
2008-12-03,10.151,11.479,10.023,11.313,421867,0
2008-12-04,11.08,11.75,10.547,10.732,354718,0
2008-12-05,10.566,11.391,10.18,11.391,325950,0
2008-12-08,11.721,15.618,11.643,15.492,951801,0
2008-12-09,14.543,15.268,13.465,13.911,764445,0
2008-12-10,14.153,15.957,14.153,15.209,526884,0
2008-12-11,14.978,16.335,14.794,15.075,549627,0
2008-12-12,14.543,16.645,14.3,16.645,516997,0
2008-12-15,16.734,17.209,14.456,14.639,583452,0
2008-12-16,14.939,15.356,14.097,14.514,744605,0
2008-12-17,14.291,14.668,13.503,14.135,889506,0
2008-12-18,14.397,15.268,13.765,14.107,566932,0
2008-12-19,14.456,15.18,14.241,14.889,879576,0
2008-12-22,14.998,15.326,12.691,13.166,666245,0
2008-12-23,13.332,14.163,12.962,13.794,399766,0
2008-12-24,13.669,13.794,13.455,13.532,94866,0
2008-12-26,13.62,14.038,13.503,13.63,101619,0
2008-12-29,13.58,13.804,13.494,13.669,259308,0
2008-12-30,13.774,15.258,13.283,15.209,501659,0
2008-12-31,15.268,16.287,15.151,15.909,597818,0
2009-01-02,15.928,17.305,15.219,17.042,415081,0
2009-01-05,16.773,19.311,16.48,18.193,820121,0
2009-01-06,18.535,18.992,17.218,17.908,682380,0
2009-01-07,17.605,17.85,16.257,16.577,450674,0
2009-01-08,16.44,16.49,15.909,16.48,298568,0
2009-01-09,16.48,16.529,15.628,15.733,283386,0
2009-01-12,15.782,15.919,14.88,15.008,302495,0
2009-01-13,14.978,15.415,14.929,15.075,233281,0
2009-01-14,14.832,14.929,13.688,14.153,321773,0
2009-01-15,14.929,15.229,14.009,14.397,412152,0
2009-01-16,14.609,15.085,14.193,14.958,338130,0
2009-01-20,14.717,14.717,11.829,12.089,1216830,0
2009-01-21,12.585,13.078,11.343,12.883,1292929,0
2009-01-22,12.408,13.156,11.682,12.176,701982,0
2009-01-23,11.8,12.701,11.711,12.214,263325,0
2009-01-26,12.467,13.407,12.33,13.058,288475,0
2009-01-27,13.332,13.475,12.942,13.136,224383,0
2009-01-28,13.62,14.058,13.146,13.853,335017,0
2009-01-29,13.891,14.998,13.097,13.397,727493,0
2009-01-30,13.58,14.097,12.913,13.001,402560,0
2009-02-02,12.807,12.873,12.128,12.128,622043,0
2009-02-03,12.458,12.844,12.069,12.545,634507,0
2009-02-04,12.797,14.251,12.585,13.639,617749,0
2009-02-05,13.542,14.485,13.244,14.281,308922,0
2009-02-06,14.291,15.18,14.145,14.919,398196,0
2009-02-09,14.3,15.618,14.3,15.229,383385,0
2009-02-10,15.143,15.541,14.629,14.861,453631,0
2009-02-11,15.104,16.577,14.832,16.48,657859,0
2009-02-12,16.095,16.124,15.317,16.016,380834,0
2009-02-13,16.085,16.085,15.143,15.561,246502,0
2009-02-17,15.123,15.209,14.193,14.213,297907,0
2009-02-18,14.328,14.803,13.765,14.135,229739,0
2009-02-19,14.3,14.717,13.853,14.058,260241,0
2009-02-20,13.688,14.145,13.126,13.873,256836,0
2009-02-23,13.969,14.466,12.32,12.671,389114,0
2009-02-24,12.418,14.347,12.138,14.291,447554,0
2009-02-25,14.533,15.899,14.533,15.405,1062858,0
2009-02-26,15.753,15.996,15.512,15.588,472846,0
2009-02-27,15.366,16.345,15.123,16.2,405068,0
2009-03-02,15.919,16.413,15.123,15.2,460211,0
2009-03-03,15.425,15.772,14.668,14.707,507468,0
2009-03-04,15.114,15.445,14.658,14.851,809558,0
2009-03-05,14.309,14.775,14.029,14.183,577188,0
2009-03-06,14.377,14.871,13.63,14.125,261560,0
2009-03-09,13.961,14.592,13.523,13.659,224279,0
2009-03-10,14.203,15.287,14.203,15.133,515635,0
2009-03-11,15.317,16.431,14.899,16.2,536383,0
2009-03-12,16.335,16.81,15.996,16.714,356224,0
2009-03-13,16.754,16.819,16.163,16.626,242048,0
2009-03-16,16.744,16.848,15.928,16.046,265736,0
2009-03-17,16.115,16.509,15.723,16.509,240521,0
2009-03-18,16.287,16.626,16.143,16.373,301392,0
2009-03-19,16.509,16.509,15.937,16.006,219065,0
2009-03-20,16.22,16.403,15.512,15.772,328836,0
2009-03-23,16.355,16.764,16.075,16.724,544494,0
2009-03-24,16.529,16.868,15.723,16.364,447295,0
2009-03-25,16.519,18.769,16.355,18.371,1565845,0
2009-03-26,18.838,19.844,18.663,19.011,990931,0
2009-03-27,18.972,19.069,17.937,18.321,454368,0
2009-03-30,17.654,18.302,17.448,18.091,350627,0
2009-03-31,18.517,18.887,17.946,17.985,372765,0
2009-04-01,17.644,18.164,17.614,17.965,524063,0
2009-04-02,18.517,19.533,18.497,19.021,705560,0
2009-04-03,19.049,19.049,18.624,18.972,567393,0
2009-04-06,18.906,18.992,18.634,18.992,417848,0
2009-04-07,18.565,18.838,18.38,18.584,256828,0
2009-04-08,18.683,18.838,18.419,18.828,288911,0
2009-04-09,19.321,21.007,19.147,20.862,572428,0
2009-04-13,20.428,21.571,19.893,20.969,521395,0
2009-04-14,20.775,21.349,20.476,21.095,400370,0
2009-04-15,20.949,21.388,20.532,21.349,404756,0
2009-04-16,21.571,21.89,21.184,21.715,708357,0
2009-04-17,21.783,22.484,21.667,22.201,447455,0
2009-04-20,21.618,21.793,20.785,21.056,635409,0
2009-04-21,20.832,22.171,20.494,22.132,348063,0
2009-04-22,21.977,24.37,21.608,23.607,872964,0
2009-04-23,23.839,24.38,23.402,23.741,693432,0
2009-04-24,23.751,24.023,22.987,23.48,996389,0
2009-04-27,22.849,23.646,22.655,23.199,555062,0
2009-04-28,22.791,23.741,22.685,23.218,415082,0
2009-04-29,23.422,26.254,23.422,25.517,1086765,0
2009-04-30,25.941,27.562,25.536,26.496,1460165,0
2009-05-01,26.359,27.154,25.941,26.583,833519,0
2009-05-04,26.94,27.436,26.282,26.642,424505,0
2009-05-05,26.332,27.213,26.272,27.038,605785,0
2009-05-06,27.436,28.676,27.038,28.055,1268893,0
2009-05-07,26.457,26.902,21.359,22.859,3607036,0
2009-05-08,23.383,23.918,21.696,23.549,1113737,0
2009-05-11,23.227,24.043,22.839,23.51,873294,0
2009-05-12,24.518,25.167,23.344,24.816,1041056,0
2009-05-13,24.236,24.645,22.723,22.839,707645,0
2009-05-14,22.879,24.014,22.685,23.529,508463,0
2009-05-15,23.5,24.236,23.364,23.927,428291,0
2009-05-18,24.129,24.741,22.084,23.092,1046546,0
2009-05-19,22.879,23.208,22.54,22.819,622571,0
2009-05-20,22.588,23.809,22.415,22.791,629077,0
2009-05-21,22.493,22.771,21.532,21.85,599025,0
2009-05-22,22.094,22.636,21.426,21.725,403503,0
2009-05-26,21.513,22.094,21.124,21.821,590683,0
2009-05-27,21.571,21.571,19.727,19.883,1491074,0
2009-05-28,20.186,20.233,18.565,19.727,1389979,0
2009-05-29,19.717,21.329,19.717,20.979,1968305,0
2009-06-01,21.213,22.395,21.134,22.045,838069,0
2009-06-02,22.036,23.179,21.581,22.27,894896,0
2009-06-03,22.829,22.947,22.054,22.395,420381,0
2009-06-04,22.675,23.227,22.484,22.791,491690,0
2009-06-05,22.977,23.237,22.627,22.898,450455,0
2009-06-08,23.819,24.208,22.879,22.987,583963,0
2009-06-09,23.227,23.559,22.723,23.218,427580,0
2009-06-10,23.48,24.294,23.305,24.218,849952,0
2009-06-11,24.265,24.797,23.994,24.09,610498,0
2009-06-12,23.373,24.509,23.315,24.361,551301,0
2009-06-15,24.169,24.179,22.405,23.315,529107,0
2009-06-16,23.578,23.789,22.493,22.53,429803,0
2009-06-17,22.464,22.928,21.388,22.608,444082,0
2009-06-18,22.636,23.082,22.298,22.918,252944,0
2009-06-19,23.267,23.442,22.723,23.15,461933,0
2009-06-22,22.898,22.898,20.55,21.184,675832,0
2009-06-23,21.085,21.667,20.862,21.396,334652,0
2009-06-24,21.571,22.608,21.503,22.308,241726,0
2009-06-25,21.977,23.829,21.919,23.789,343373,0
2009-06-26,23.559,24.844,23.325,24.761,548231,0
2009-06-29,24.751,26.107,24.449,25.721,563855,0
2009-06-30,25.721,26.583,25.721,26.058,458960,0
2009-07-01,26.234,26.486,25.653,25.835,380415,0
2009-07-02,26.135,26.135,25.206,25.35,422615,0
2009-07-06,25.206,25.302,23.373,23.809,407968,0
2009-07-07,23.819,24.043,23.227,23.334,256432,0
2009-07-08,23.383,23.383,22.181,22.512,471132,0
2009-07-09,22.829,23.354,22.346,22.996,276626,0
2009-07-10,22.752,23.936,22.503,23.839,319858,0
2009-07-13,23.898,25.399,23.432,25.128,584309,0
2009-07-14,25.187,26.077,24.844,25.923,523134,0
2009-07-15,26.437,27.697,26.224,27.678,1179261,0
2009-07-16,26.873,28.745,26.873,28.355,493625,0
2009-07-17,28.473,28.726,26.116,26.563,927050,0
2009-07-20,26.805,28.532,26.795,28.171,812613,0
2009-07-21,28.464,29.685,27.922,29.627,1359820,0
2009-07-22,29.529,30.537,28.949,29.297,601836,0
2009-07-23,29.355,30.529,29.093,30.324,811776,0
2009-07-24,30.052,30.246,29.375,29.577,326188,0
2009-07-27,29.432,29.984,28.939,29.529,466912,0
2009-07-28,29.288,29.955,26.622,27.233,1346510,0
2009-07-29,27.076,27.552,26.35,27.252,400197,0
2009-07-30,27.562,29.073,27.562,28.375,396822,0
2009-07-31,28.142,29.006,27.737,27.931,520491,0
2009-08-03,28.629,30.052,28.112,29.772,477683,0
2009-08-04,29.791,30.246,29.2,29.665,378365,0
2009-08-05,29.782,31.014,29.083,30.76,980360,0
2009-08-06,30.285,34.754,29.675,32.303,2148281,0
2009-08-07,32.963,33.434,32.254,33.002,1019389,0
2009-08-10,33.002,33.97,32.72,33.04,479959,0
2009-08-11,32.972,33.639,31.537,31.806,545669,0
2009-08-12,31.806,33.04,31.508,32.273,356017,0
2009-08-13,32.303,32.671,31.207,31.846,764774,0
2009-08-14,31.846,31.992,30.423,30.722,532933,0
2009-08-17,29.432,30.052,28.008,29.375,1050906,0
2009-08-18,29.491,30.218,28.861,29.627,570907,0
2009-08-19,28.987,29.936,28.637,29.336,660676,0
2009-08-20,29.994,29.994,29.063,29.568,526079,0
2009-08-21,30.042,30.529,29.705,30.519,598191,0
2009-08-24,30.702,31.816,30.442,31.033,379141,0
2009-08-25,31.332,31.643,30.829,31.158,590648,0
2009-08-26,31.624,31.748,30.403,30.482,461652,0
2009-08-27,30.643,30.741,29.375,29.955,414307,0
2009-08-28,30.383,30.898,29.607,29.994,211175,0
2009-08-31,29.432,30.653,28.696,30.51,472480,0
2009-09-01,30.227,31.875,29.297,29.511,647714,0
2009-09-02,29.278,30.198,29.083,30.014,384722,0
2009-09-03,30.373,30.984,29.965,30.596,417545,0
2009-09-04,30.586,31.719,30.295,31.633,632409,0
2009-09-08,32.234,33.571,32.234,32.495,602511,0
2009-09-09,32.74,33.629,32.602,33.187,558374,0
2009-09-10,32.982,33.649,32.963,33.581,706051,0
2009-09-11,33.581,33.581,32.963,33.05,252802,0
2009-09-14,32.827,32.827,31.653,31.963,602201,0
2009-09-15,32.187,32.554,31.758,31.856,626910,0
2009-09-16,31.992,35.696,31.992,35.626,3281827,0
2009-09-17,35.841,36.444,35.24,35.897,1023685,0
2009-09-18,36.171,36.599,35.869,36.004,761301,0
2009-09-21,35.626,36.355,34.852,36.152,463590,0
2009-09-22,36.355,37.012,35.897,36.826,544794,0
2009-09-23,36.836,37.596,36.599,37.041,475137,0
2009-09-24,37.324,37.614,35.016,37.353,1715135,0
2009-09-25,37.286,37.305,36.559,36.954,453971,0
2009-09-28,37.305,38.246,36.846,37.742,535615,0
2009-09-29,37.673,38.66,37.498,37.723,336829,0
2009-09-30,37.944,38.285,36.434,37.286,388860,0
2009-10-01,36.935,37.169,35.812,35.869,906325,0
2009-10-02,35.269,36.522,34.996,35.85,730509,0
2009-10-05,36.512,38.39,36.307,38.295,721737,0
2009-10-06,38.477,39.671,38.42,39.594,760056,0
2009-10-07,39.506,39.738,38.964,39.506,480086,0
2009-10-08,39.679,40.426,39.408,39.457,500968,0
2009-10-09,39.311,40.465,39.311,40.386,467061,0
2009-10-12,40.871,41.126,39.506,39.924,533951,0
2009-10-13,40.173,40.668,39.359,40.552,558681,0
2009-10-14,40.717,41.154,40.475,40.814,746640,0
2009-10-15,40.426,40.94,39.855,40.532,386166,0
2009-10-16,40.337,40.717,40.059,40.483,293572,0
2009-10-19,40.532,40.95,40.079,40.475,408078,0
2009-10-20,40.698,40.698,39.07,39.534,842316,0
2009-10-21,39.281,39.924,38.65,38.846,527682,0
2009-10-22,38.621,39.07,38.032,38.905,483592,0
2009-10-23,39.496,40.164,39.022,39.252,557382,0
2009-10-26,39.748,39.748,38.207,39.379,337329,0
2009-10-27,39.004,39.099,35.994,36.732,949633,0
2009-10-28,36.355,36.915,33.747,34.512,1269969,0
2009-10-29,34.707,36.522,34.707,36.092,423611,0
2009-10-30,35.945,36.033,33.95,34.697,521508,0
2009-11-02,35.22,37.527,35.22,36.405,663707,0
2009-11-03,35.965,36.915,35.889,36.875,308765,0
2009-11-04,37.518,38.275,37.09,37.188,526172,0
2009-11-05,39.506,42.832,39.32,42.568,2039472,0
2009-11-06,42.444,43.818,41.966,43.46,800034,0
2009-11-09,44.032,44.041,42.093,42.871,808517,0
2009-11-10,41.677,43.208,41.426,42.832,1126613,0
2009-11-11,43.617,44.526,42.812,43.422,561699,0
2009-11-12,43.51,44.526,43.317,43.943,655045,0
2009-11-13,44.002,44.412,42.704,43.627,461748,0
2009-11-16,44.11,44.11,42.862,43.559,721864,0
2009-11-17,43.188,44.207,43.188,44.188,374580,0
2009-11-18,44.16,46.292,43.877,44.837,879823,0
2009-11-19,45.486,45.999,43.992,44.334,586754,0
2009-11-20,44.16,44.507,43.375,43.915,614456,0
2009-11-23,44.353,47.941,44.353,47.027,1337781,0
2009-11-24,47.26,47.356,46.058,46.662,439800,0
2009-11-25,46.883,48.067,46.321,47.872,785836,0
2009-11-27,45.816,47.571,45.119,47.105,440588,0
2009-11-30,47.921,49.246,47.144,47.842,1886301,0
2009-12-01,48.716,50.714,48.086,50.537,1107709,0
2009-12-02,50.694,52.796,50.557,52.786,1162122,0
2009-12-03,52.816,53.921,50.508,50.944,1171083,0
2009-12-04,51.653,53.038,47.735,50.109,1618722,0
2009-12-07,48.472,48.901,47.308,48.057,1346376,0
2009-12-08,47.514,48.337,45.225,48.126,1220364,0
2009-12-09,47.125,48.027,46.262,47.794,853550,0
2009-12-10,47.852,49.744,47.018,47.356,922193,0
2009-12-11,47.445,48.106,46.584,47.018,626881,0
2009-12-14,47.376,48.337,46.555,47.968,640273,0
2009-12-15,47.504,49.53,47.086,47.095,898607,0
2009-12-16,46.824,48.203,46.633,47.386,689572,0
2009-12-17,47.153,47.803,46.613,47.445,502067,0
2009-12-18,48.027,48.027,46.613,47.571,514755,0
2009-12-21,47.988,50.256,47.784,50.217,826202,0
2009-12-22,50.459,51.584,50.411,51.146,810414,0
2009-12-23,51.546,52.641,51.39,52.526,431305,0
2009-12-24,52.603,53.368,52.467,52.622,172844,0
2009-12-28,53.086,54.049,52.148,52.438,376092,0
2009-12-29,52.438,53.222,50.459,50.799,588301,0
2009-12-30,50.819,51.08,49.481,50.449,508670,0
2009-12-31,50.478,51.051,50.042,50.285,327290,0
2010-01-04,49.343,49.343,47.24,49.045,1009565,0
2010-01-05,49.006,50.449,48.376,50.295,533212,0
2010-01-06,50.295,50.799,49.461,49.704,414770,0
2010-01-07,49.55,50.042,47.774,48.724,494880,0
2010-01-08,48.472,49.441,48.463,48.969,358941,0
2010-01-11,48.472,48.472,43.5,44.255,3503155,0
2010-01-12,42.328,45.274,41.734,43.627,1815343,0
2010-01-13,43.627,44.304,42.9,43.847,882693,0
2010-01-14,43.617,43.617,41.792,41.897,1260770,0
2010-01-15,41.85,41.85,40.241,40.861,1779006,0
2010-01-19,40.774,42.356,40.774,42.083,909499,0
2010-01-20,41.966,41.966,40.278,40.755,725965,0
2010-01-21,41.019,42.142,39.768,40.107,920301,0
2010-01-22,40.04,40.562,38.68,39.611,799124,0
2010-01-25,39.943,40.436,37.868,38.467,713662,0
2010-01-26,38.217,38.66,37.207,37.518,845132,0
2010-01-27,37.383,38.572,37.071,38.42,732402,0
2010-01-28,38.66,39.06,36.579,37.179,700576,0
2010-01-29,37.508,38.295,36.444,36.866,679354,0
2010-02-01,37.333,37.752,36.705,37.315,714907,0
2010-02-02,37.451,38.256,36.656,38.149,682112,0
2010-02-03,38.012,39.467,37.614,39.417,1313933,0
2010-02-04,39.04,39.04,35.326,35.326,1669514,0
2010-02-05,35.56,36.327,34.416,35.307,1123277,0
2010-02-08,35.385,36.464,34.986,35.259,565302,0
2010-02-09,35.715,36.424,35.016,35.792,620690,0
2010-02-10,35.686,36.112,34.929,35.279,378373,0
2010-02-11,35.326,36.964,35.163,36.875,663311,0
2010-02-12,36.434,37.498,36.063,37.498,555473,0
2010-02-16,37.916,38.439,37.634,38.439,531955,0
2010-02-17,38.69,39.07,37.992,38.994,754188,0
2010-02-18,38.955,40.396,38.534,40.317,641866,0
2010-02-19,40.317,40.871,39.515,40.465,711590,0
2010-02-22,40.851,41.106,39.506,39.679,1360829,0
2010-02-23,35.773,37.888,35.626,36.885,2772140,0
2010-02-24,37.149,38.544,36.846,38.487,971466,0
2010-02-25,37.713,38.905,37.324,38.817,590906,0
2010-02-26,38.876,40.298,38.487,39.884,572144,0
2010-03-01,40.278,41.561,40.03,41.435,600648,0
2010-03-02,41.542,42.23,40.871,41.154,667168,0
2010-03-03,41.126,42.453,41.106,41.744,495438,0
2010-03-04,41.744,42.103,41.057,42.064,416130,0
2010-03-05,42.414,43.47,42.191,43.287,575394,0
2010-03-08,43.49,44.449,43.139,44.051,427851,0
2010-03-09,44.022,45.323,43.646,45.022,650594,0
2010-03-10,45.264,46.048,45.206,45.294,458625,0
2010-03-11,45.177,45.826,44.226,45.787,558055,0
2010-03-12,46.193,47.318,45.845,47.162,652906,0
2010-03-15,47.018,47.018,44.634,45.051,698592,0
2010-03-16,45.099,45.506,44.207,44.916,566370,0
2010-03-17,44.954,46.555,44.837,45.882,325836,0
2010-03-18,46.067,46.223,45.371,45.806,187408,0
2010-03-19,45.931,46.184,44.739,44.847,418481,0
2010-03-22,44.605,45.554,43.297,45.438,457607,0
2010-03-23,45.429,45.855,45.089,45.66,235035,0
2010-03-24,45.564,46.662,45.235,45.294,236949,0
2010-03-25,45.836,46.39,45.041,45.089,393811,0
2010-03-26,45.099,45.564,44.44,45.323,442008,0
2010-03-29,45.534,46.969,45.526,46.429,401855,0
2010-03-30,46.633,47.182,46.213,46.466,234868,0
2010-03-31,46.409,47.26,46.048,46.738,329157,0
2010-04-01,47.153,48.472,46.979,47.794,571505,0
2010-04-05,48.222,48.472,47.25,47.872,369239,0
2010-04-06,47.687,48.861,47.076,48.444,277555,0
2010-04-07,48.145,48.26,46.213,46.613,387248,0
2010-04-08,45.855,46.921,44.886,46.476,555153,0
2010-04-09,46.371,47.494,45.873,47.416,545916,0
2010-04-12,47.504,50.168,47.25,49.898,2337586,0
2010-04-13,50.149,50.285,49.199,49.441,829075,0
2010-04-14,49.918,50.488,49.51,50.012,656110,0
2010-04-15,50.061,50.537,49.908,50.227,564744,0
2010-04-16,49.958,50.217,48.763,49.255,718105,0
2010-04-19,49.219,49.724,47.485,47.745,750863,0
2010-04-20,48.126,48.997,47.881,48.607,354917,0
2010-04-21,49.958,50.753,48.588,49.618,696187,0
2010-04-22,49.209,50.382,48.164,50.285,668253,0
2010-04-23,50.454,52.116,50.454,52.077,636128,0
2010-04-26,52.167,53.204,51.952,52.03,393207,0
2010-04-27,51.944,51.972,49.695,49.879,454697,0
2010-04-28,50.081,50.655,48.357,49.18,529204,0
2010-04-29,49.599,50.411,49.52,49.986,507619,0
2010-04-30,50.139,50.528,48.881,48.881,397946,0
2010-05-03,49.239,49.831,48.716,49.461,608703,0
2010-05-04,49.285,49.724,47.366,47.931,620021,0
2010-05-05,46.796,47.076,44.663,45.921,828271,0
2010-05-06,46.048,46.652,39.748,43.422,1291362,0
2010-05-07,46.419,47.504,43.13,44.605,1331187,0
2010-05-10,47.298,48.424,47.298,48.424,882285,0
2010-05-11,48.154,50.315,47.298,49.471,617666,0
2010-05-12,49.763,52.099,49.461,51.458,620674,0
2010-05-13,51.448,54,50.964,51.429,1281951,0
2010-05-14,50.809,51.031,49.026,49.714,580460,0
2010-05-17,49.928,50.411,47.659,48.386,672778,0
2010-05-18,49.18,49.938,47.475,47.842,806484,0
2010-05-19,47.6,49.054,45.864,47.581,793973,0
2010-05-20,45.971,46.555,43.45,44.916,1361423,0
2010-05-21,43.877,47.504,43.365,46.883,935100,0
2010-05-24,46.476,47.494,45.496,45.496,637622,0
2010-05-25,43.646,46.242,43.238,46.009,583535,0
2010-05-26,46.719,48.91,46.535,47.852,879178,0
2010-05-27,49.422,50.655,48.763,49.889,623313,0
2010-05-28,49.589,50.935,49.441,50.285,601898,0
2010-06-01,49.918,50.79,48.988,49.432,793118,0
2010-06-02,49.54,51.672,49.084,51.672,420581,0
2010-06-03,52.728,54.441,52.379,54.193,916067,0
2010-06-04,52.924,54.233,51.827,52.399,839170,0
2010-06-07,51.701,52.35,48.979,49.461,815825,0
2010-06-08,49.589,50.944,48.472,50.071,577900,0
2010-06-09,50.799,53.154,50.334,51.536,775662,0
2010-06-10,52.981,55.596,52.699,55.548,1255930,0
2010-06-11,55.067,57.012,54.823,56.036,1407929,0
2010-06-14,56.237,57.673,55.519,56.074,1051714,0
2010-06-15,57.022,59.108,56.704,58.391,1160819,0
2010-06-16,57.943,60.24,57.46,58.75,814672,0
2010-06-17,59.554,59.816,57.866,58.894,907869,0
2010-06-18,59.128,59.128,56.685,57.422,1017293,0
2010-06-21,58.884,60.192,57.991,58.779,1069054,0
2010-06-22,59.069,60.107,55.31,55.761,1552796,0
2010-06-23,55.375,56.627,53.417,55.83,1256390,0
2010-06-24,55.741,55.84,54.539,55.116,823732,0
2010-06-25,55.154,57.197,54.308,56.373,4872551,0
2010-06-28,56.896,57.392,54.764,55.471,857098,0
2010-06-29,53.805,54.298,51.991,52.467,1008407,0
2010-06-30,52.558,53.519,50.798,50.943,1630398,0
2010-07-01,50.799,51.343,48.037,50.993,1061528,0
2010-07-02,51.225,51.508,49.618,50.537,593805,0
2010-07-06,53.378,53.398,50.868,51.594,729777,0
2010-07-07,51.886,53.834,51.691,53.726,646292,0
2010-07-08,54.596,56.491,54.549,56.026,1398836,0
2010-07-09,56.501,57.588,55.624,57.313,724018,0
2010-07-12,57.559,57.818,56.275,57.052,959922,0
2010-07-13,58.168,59.137,57.751,58.711,817030,0
2010-07-14,58.603,59.165,58.001,59.137,773177,0
2010-07-15,59.517,60.553,58.553,60.378,698306,0
2010-07-16,58.276,58.99,55.83,56.325,1208999,0
2010-07-19,56.026,58.188,55.86,58.07,869900,0
2010-07-20,57.022,58.353,56.123,58.168,743201,0
2010-07-21,58.457,58.846,56.752,57.118,463477,0
2010-07-22,57.876,58.409,56.811,58.218,606859,0
2010-07-23,57.953,59.671,57.818,59.593,813917,0
2010-07-26,60.853,63.975,60.735,63.16,1463336,0
2010-07-27,63.462,63.828,61.803,62.046,978319,0
2010-07-28,61.793,62.046,60.107,60.503,524227,0
2010-07-29,60.705,61.714,58.642,58.75,727960,0
2010-07-30,57.664,59.389,56.57,58.652,1206365,0
2010-08-02,60.378,60.378,57.971,58.495,967226,0
2010-08-03,59.517,60.659,58.305,60.359,1066286,0
2010-08-04,61.056,61.548,59.7,60.764,912283,0
2010-08-05,57.197,62.628,56.471,62.017,2507066,0
2010-08-06,62.423,65.149,61.213,63.818,2301747,0
2010-08-09,65.69,66.388,65.198,65.768,1443948,0
2010-08-10,65.12,66.574,63.558,65.739,884245,0
2010-08-11,63.247,64.234,61.664,63.617,970956,0
2010-08-12,62.238,65.341,62.21,64.391,705185,0
2010-08-13,64.624,64.964,63.363,63.53,373041,0
2010-08-16,62.927,65.864,62.56,64.954,567303,0
2010-08-17,66.105,68.173,65.777,67.114,1767178,0
2010-08-18,67.697,68.105,66.555,67.755,701418,0
2010-08-19,66.901,67.299,65.573,65.631,807215,0
2010-08-20,65.729,67.677,65.06,67.532,689510,0
2010-08-23,68.182,68.781,65.68,66.01,709850,0
2010-08-24,63.985,65.573,63.607,63.906,695747,0
2010-08-25,63.013,63.626,60.3,61.646,1886784,0
2010-08-26,62.433,63.76,62.114,62.346,912619,0
2010-08-27,63.285,64.508,61.909,64.351,593431,0
2010-08-30,64.371,64.614,62.628,62.762,283852,0
2010-08-31,62.179,64.024,60.917,63.925,593880,0
2010-09-01,64.984,66.976,64.614,66.31,619063,0
2010-09-02,66.31,68.929,65.923,67.755,859249,0
2010-09-03,69.267,70.644,67.872,68.222,772323,0
2010-09-07,68.105,69.161,66.92,68.096,507759,0
2010-09-08,68.551,70.11,68.386,69.229,335668,0
2010-09-09,70.538,70.769,68.347,69.084,335713,0
2010-09-10,69.375,70.46,67.735,70.296,553763,0
2010-09-13,70.779,72.495,69.802,72.3,842223,0
2010-09-14,72.174,72.174,70.896,71.515,653760,0
2010-09-15,71.033,72.485,70.935,72.081,372934,0
2010-09-16,72.339,72.339,71.468,71.488,400466,0
2010-09-17,69.375,70.634,68.492,70.267,840773,0
2010-09-20,68.83,71.023,68.83,70.509,804466,0
2010-09-21,70.381,71.545,69.237,69.975,639767,0
2010-09-22,69.946,70.12,68.367,69.557,453559,0
2010-09-23,69.006,69.773,68.347,68.763,472452,0
2010-09-24,69.849,70.769,69.18,69.704,475885,0
2010-09-27,70.528,74.404,69.917,72.69,1464824,0
2010-09-28,74.462,74.462,70.373,72.614,1163330,0
2010-09-29,72.643,73.193,72.012,72.845,469270,0
2010-09-30,73.758,73.921,69.204,69.971,1121828,0
2010-10-01,70.798,71.283,69.074,69.17,813269,0
2010-10-04,69.17,69.336,63.644,64.75,2347722,0
2010-10-05,65.11,67.094,64.974,66.02,1309029,0
2010-10-06,66.79,66.79,61.704,62.356,1540537,0
2010-10-07,62.356,63.393,61.076,62.481,943468,0
2010-10-08,62.994,64.604,61.723,63.403,825028,0
2010-10-11,63.413,63.985,62.53,62.791,468548,0
2010-10-12,60.436,63.393,58.362,62.791,2568573,0
2010-10-13,63.082,63.218,62.094,62.927,839072,0
2010-10-14,62.443,63.023,61.598,62.588,808023,0
2010-10-15,63.324,64.13,62.153,63.266,867445,0
2010-10-18,63.218,63.482,60.523,61.017,913287,0
2010-10-19,59.874,60.26,58.409,58.798,1597407,0
2010-10-20,58.952,60.493,58.603,60.097,633964,0
2010-10-21,59.428,60.212,58.894,59.507,676805,0
2010-10-22,59.146,61.289,59.146,61.095,747885,0
2010-10-25,60.901,63.617,60.784,63.013,1160842,0
2010-10-26,63.003,63.003,61.436,62.21,538113,0
2010-10-27,62.124,64.944,61.958,64.517,1178351,0
2010-10-28,64.954,65.07,62.821,63.995,719639,0
2010-10-29,64.049,64.914,63.824,64.117,474371,0
2010-11-01,64.244,64.807,62.056,62.413,640849,0
2010-11-02,62.297,62.501,60.679,61.52,806330,0
2010-11-03,61.125,63.16,60.755,62.685,1116537,0
2010-11-04,60.843,62.772,59.049,59.796,2988687,0
2010-11-05,60.018,60.087,57.953,59.37,2015595,0
2010-11-08,58.681,63.373,58.652,63.13,1186832,0
2010-11-09,63.462,63.462,59.146,59.312,1575597,0
2010-11-10,59.262,60.309,56.714,56.868,2496170,0
2010-11-11,56.15,57.519,54.872,56.227,1532284,0
2010-11-12,55.801,58.427,55.771,56.55,793313,0
2010-11-15,56.791,58.603,56.521,58.021,1239609,0
2010-11-16,59.069,59.341,58.178,58.711,1572813,0
2010-11-17,58.817,60.107,58.613,59.302,832347,0
2010-11-18,60.523,60.951,60.107,60.221,667802,0
2010-11-19,60.329,61.694,59.939,61.095,682737,0
2010-11-22,61.154,62.985,61.095,62.889,695986,0
2010-11-23,62.452,62.471,61.154,62.007,598739,0
2010-11-24,62.511,62.927,62.267,62.811,475750,0
2010-11-26,62.124,63.985,62.046,63.975,302778,0
2010-11-29,63.809,64.595,62.859,63.684,818914,0
2010-11-30,63.011,63.011,61.403,61.671,596842,0
2010-12-01,62.811,64.78,62.471,64.644,859549,0
2010-12-02,64.954,68.173,64.954,66.574,1272412,0
2010-12-03,66.262,67.833,65.631,67.241,696743,0
2010-12-06,66.91,68.337,66.816,67.667,419031,0
2010-12-07,68.337,68.617,66.642,66.701,371490,0
2010-12-08,66.701,67.494,65.777,66.34,323077,0
2010-12-09,66.662,67.201,64.836,65.389,511285,0
2010-12-10,66.76,66.76,65.581,66.03,448847,0
2010-12-13,65.923,70.509,64.12,70.267,2914409,0
2010-12-14,70.818,71.623,68.452,68.675,1277076,0
2010-12-15,68.347,70.567,67.524,67.552,801820,0
2010-12-16,67.648,67.872,66.213,66.854,613001,0
2010-12-17,67.231,68.037,66.457,67.91,502931,0
2010-12-20,67.959,68.571,65.69,65.923,895949,0
2010-12-21,66.262,67.162,65.71,66.881,567050,0
2010-12-22,66.662,67.406,64.664,67.133,596795,0
2010-12-23,67.152,67.823,66.901,67.725,376837,0
2010-12-27,67.629,67.677,66.32,67.464,564841,0
2010-12-28,67.745,68.252,66.427,66.825,515327,0
2010-12-29,67.097,68.382,66.684,67.692,421552,0
2010-12-30,67.097,68.73,67.097,68.032,321091,0
2010-12-31,66.865,67.069,62.885,64.608,1559268,0
2011-01-03,67.309,68.396,66.652,67.968,1004070,0
2011-01-04,68.29,69.151,66.871,68.482,755852,0
2011-01-05,68.377,70.081,67.484,69.907,495296,0
2011-01-06,69.734,73.564,69.666,72.262,1106084,0
2011-01-07,72.476,73.018,69.956,71.594,577460,0
2011-01-10,73.613,73.633,71.438,72.052,347473,0
2011-01-11,72.71,73.633,71.74,71.936,185493,0
2011-01-12,72.604,72.604,70.663,71.052,345003,0
2011-01-13,70.877,71.73,70.355,71.11,325869,0
2011-01-14,71.283,73.259,69.937,72.903,460061,0
2011-01-18,72.951,76.946,72.903,72.922,1475812,0
2011-01-19,73.222,73.222,70.355,70.915,945816,0
2011-01-20,70.364,70.364,67.045,68.772,969679,0
2011-01-21,69.199,69.995,68.202,68.801,464378,0
2011-01-24,68.723,69.471,67.9,69.161,344258,0
2011-01-25,68.959,69.094,66.642,67.348,473985,0
2011-01-26,67.367,68.153,66.417,67.784,593750,0
2011-01-27,68.347,68.723,67.823,67.987,455134,0
2011-01-28,67.609,68.627,65.042,65.09,814646,0
2011-01-31,66.606,66.606,64.999,65.708,577785,0
2011-02-01,66.03,67.843,65.923,66.662,441306,0
2011-02-02,66.495,68.377,66.039,67.552,370979,0
2011-02-03,67.416,67.745,66.095,66.545,211156,0
2011-02-04,66.75,67.524,65.533,67.396,208653,0
2011-02-07,67.329,68.105,66.976,67.823,314768,0
2011-02-08,67.677,67.677,66.457,66.986,276150,0
2011-02-09,66.505,67.629,66.369,66.682,244147,0
2011-02-10,66.087,68.443,65.563,68.27,378521,0
2011-02-11,68.105,70.577,68.105,69.907,390291,0
2011-02-14,70.149,71.515,69.656,70.509,273903,0
2011-02-15,70.139,70.702,68.86,69.877,265880,0
2011-02-16,70.189,70.779,69.675,70.625,195275,0
2011-02-18,71.887,71.887,70.179,70.577,386637,0
2011-02-22,69.646,69.656,66.467,66.75,657544,0
2011-02-23,66.701,66.75,63.452,65.003,1203173,0
2011-02-24,66.388,66.388,63.887,65.051,1230724,0
2011-02-25,65.913,66.891,64.063,64.224,795001,0
2011-02-28,64.329,65.282,62.534,63.767,1069102,0
2011-03-01,64.915,65.409,62.558,63.471,1175849,0
2011-03-02,63.011,64.836,62.596,63.372,1020150,0
2011-03-03,63.876,64.664,63.412,64.361,751606,0
2011-03-04,64.175,65.254,63.462,64.964,618822,0
2011-03-07,64.954,67.005,64.701,66.457,1000724,0
2011-03-08,66.34,68.133,64.994,67.387,575474,0
2011-03-09,67.377,68.29,66.614,67.406,601276,0
2011-03-10,66.828,67.194,65.209,66.195,498966,0
2011-03-11,65.534,66.234,65.071,65.691,365760,0
2011-03-14,65.341,65.961,64.799,65.505,352467,0
2011-03-15,63.848,65.913,63.082,65.331,422767,0
2011-03-16,65.371,65.835,62.994,63.975,537868,0
2011-03-17,64.711,64.836,63.77,64.273,312076,0
2011-03-18,65.382,65.382,62.916,62.984,517196,0
2011-03-21,63.519,64.76,62.285,64.391,409792,0
2011-03-22,64.488,65.895,63.673,65.219,457503,0
2011-03-23,65.15,66.234,64.545,65.934,204291,0
2011-03-24,66.429,71.134,65.856,70.747,1057797,0
2011-03-25,70.573,71.964,70.573,71.542,613307,0
2011-03-28,71.738,74.134,71.281,73.7,838461,0
2011-03-29,72.96,77.618,72.941,76.319,1890788,0
2011-03-30,76.667,78.598,75.668,78.269,1013299,0
2011-03-31,78.26,79.603,77.061,79.224,822215,0
2011-04-01,79.287,81.811,78.347,80.503,919720,0
2011-04-04,81.451,84.799,81.171,82.82,1530082,0
2011-04-05,81.878,83.539,80.937,83.071,1053074,0
2011-04-06,84.209,84.373,78.9,81.257,867600,0
2011-04-07,81.743,82.725,80.628,82.074,478169,0
2011-04-08,82.773,84.238,82.21,82.867,468868,0
2011-04-11,83.002,83.897,82.035,82.972,376016,0
2011-04-12,82.471,82.972,79.88,80.278,552571,0
2011-04-13,80.724,84.08,80.695,82.82,1159711,0
2011-04-14,82.452,83.995,81.617,82.716,615730,0
2011-04-15,82.886,83.715,82.015,83.617,540221,0
2011-04-18,82.867,86.372,82.015,84.819,822687,0
2011-04-19,84.926,88.041,84.926,87.877,1302045,0
2011-04-20,89.225,89.758,85.955,86.584,902154,0
2011-04-21,86.691,87.664,84.975,87.284,534847,0
2011-04-25,87.363,88.06,85.925,87.274,557509,0
2011-04-26,87.819,88.498,86.323,87.158,342749,0
2011-04-27,86.681,88.779,85.217,88.119,516867,0
2011-04-28,88.283,89.992,87.411,88.546,658539,0
2011-04-29,88.855,89.389,88.337,88.697,334358,0
2011-05-02,89.692,89.798,87.205,89.477,513790,0
2011-05-03,89.322,89.322,83.569,84.199,774366,0
2011-05-04,84.063,85.383,82.005,83.237,1271582,0
2011-05-05,81.142,88.243,79.666,86.276,1602684,0
2011-05-06,87.547,88.041,84.877,86.091,644817,0
2011-05-09,86.519,86.79,85.363,86.111,473835,0
2011-05-10,86.701,87.138,85.537,85.888,606926,0
2011-05-11,86.179,86.179,83.995,85.024,418964,0
2011-05-12,84.431,85.527,83.188,84.315,424568,0
2011-05-13,84.441,85.16,82.838,83.061,387985,0
2011-05-16,82.716,83.995,81.305,82.24,461681,0
2011-05-17,81.53,84.491,81.267,83.869,411507,0
2011-05-18,83.936,85.896,83.869,85.403,1000607,0
2011-05-19,85.771,87.264,85.44,86.342,953983,0
2011-05-20,86.218,87.032,85.412,85.586,371020,0
2011-05-23,84.403,85.103,83.061,83.656,389209,0
2011-05-24,84.315,85.073,82.886,83.373,388672,0
2011-05-25,82.82,84.616,82.025,84.441,376340,0
2011-05-26,84.431,84.955,83.705,84.51,368163,0
2011-05-27,84.431,85.859,84.09,85.43,618541,0
2011-05-31,86.521,87.347,83.457,85.517,834344,0
2011-06-01,85.849,89.527,85.236,85.403,1321461,0
2011-06-02,85.044,87.158,84.651,87.052,643621,0
2011-06-03,85.878,89.527,85.132,87.032,899072,0
2011-06-06,87.013,87.596,79.258,79.733,1683466,0
2011-06-07,78.727,80.164,76.696,79.329,1183539,0
2011-06-08,78.746,79.271,75.224,76.016,860888,0
2011-06-09,76.016,78.114,75.107,77.56,666229,0
2011-06-10,76.61,77.511,75.028,76.533,663632,0
2011-06-13,76.581,76.968,73.027,75.029,781280,0
2011-06-14,75.803,78.201,75.803,77.899,452911,0
2011-06-15,76.667,76.842,73.524,73.95,676657,0
2011-06-16,74.646,75.107,72.197,73.668,411012,0
2011-06-17,73.977,74.774,73.256,73.775,617571,0
2011-06-20,72.246,72.995,71.188,72.132,1099073,0
2011-06-21,72.879,77.34,72.638,76.93,1224914,0
2011-06-22,76.658,76.833,74.539,74.617,490291,0
2011-06-23,73.492,76.094,72.782,76.094,319585,0
2011-06-24,76.124,77.194,74.724,75.028,277115,0
2011-06-27,75.355,77.135,74.861,76.25,232603,0
2011-06-28,75.783,76.016,73.433,73.795,1400124,0
2011-06-29,74.423,74.696,72.705,72.966,858851,0
2011-06-30,74.939,77.307,74.304,77.071,1083927,0
2011-07-01,76.114,79.524,75.608,79.223,673002,0
2011-07-05,79.185,80.135,78.253,79.874,451446,0
2011-07-06,79.659,80.729,79.242,80.497,453609,0
2011-07-07,81.417,83.255,80.932,82.634,553953,0
2011-07-08,81.574,81.574,78.834,80.671,483110,0
2011-07-11,79.166,80.233,77.476,78.184,435103,0
2011-07-12,77.736,77.998,75.968,76.26,498854,0
2011-07-13,77.184,78.457,76.725,77.046,533632,0
2011-07-14,77.765,77.91,75.107,75.422,260377,0
2011-07-15,76.658,77.409,75.978,76.725,356778,0
2011-07-18,76.26,76.473,73.364,73.832,407487,0
2011-07-19,74.646,76.803,74.617,76.221,400026,0
2011-07-20,76.872,77.037,73.737,74.539,235266,0
2011-07-21,75.107,79.087,74.519,78.056,727636,0
2011-07-22,78.076,79.98,78.076,79.698,381155,0
2011-07-25,78.796,80.418,77.852,78.056,215662,0
2011-07-26,78.533,79.661,77.919,78.562,251417,0
2011-07-27,78.046,79.106,75.608,76.191,438820,0
2011-07-28,76.143,78.036,74.821,77.194,328343,0
2011-07-29,76.091,78.183,74.222,77.153,391226,0
2011-08-01,78.698,78.874,75.686,76.6,298163,0
2011-08-02,75.506,76.918,71.901,72.198,496817,0
2011-08-03,72.715,73.305,69.071,70.228,1155570,0
2011-08-04,67.371,67.537,60.629,62.231,2322311,0
2011-08-05,63.145,63.145,56.85,60.464,1537647,0
2011-08-08,56.648,59.542,56.345,56.648,1160453,0
2011-08-09,57.306,61.647,56.345,61.418,1335351,0
2011-08-10,58.986,63.115,58.558,60.744,786552,0
2011-08-11,61.066,65.331,60.774,64.299,590487,0
2011-08-12,65.7,67.468,65.7,66.547,911136,0
2011-08-15,67.146,67.914,66.059,67.166,411784,0
2011-08-16,66.049,66.802,64.69,65.914,564347,0
2011-08-17,66.283,67.73,65.904,66.684,580714,0
2011-08-18,64.011,64.011,59.57,60.436,1046250,0
2011-08-19,58.726,61.54,58.172,58.481,462716,0
2011-08-22,58.909,60.318,58.004,58.432,346764,0
2011-08-23,58.509,61.775,57.316,61.775,357667,0
2011-08-24,61.55,63.3,60.989,62.407,550412,0
2011-08-25,62.544,63.125,60.764,60.961,221434,0
2011-08-26,60.348,63.593,59.996,63.057,221990,0
2011-08-29,63.912,66.106,63.729,65.601,213259,0
2011-08-30,65.109,67.527,64.854,66.81,227155,0
2011-08-31,67.187,67.938,64.578,65.454,423015,0
2011-09-01,65.476,67.146,64.844,66.283,291625,0
2011-09-02,64.648,66.685,64.196,65.863,325871,0
2011-09-06,63.183,64.117,61.663,63.912,367853,0
2011-09-07,64.72,67.307,64.72,67.17,365617,0
2011-09-08,66.786,68.154,66.315,67.454,422421,0
2011-09-09,66.56,66.56,63.143,63.883,508693,0
2011-09-12,61.755,64.299,61.204,64.088,639697,0
2011-09-13,64.192,65.807,64.192,65.476,160171,0
2011-09-14,65.641,67.556,65.476,66.753,293555,0
2011-09-15,66.941,67.662,65.591,67.058,452516,0
2011-09-16,66.55,66.983,66.033,66.432,408766,0
2011-09-19,65.331,67.245,64.514,66.596,286531,0
2011-09-20,67.41,68.857,65.768,66.322,651501,0
2011-09-21,66.312,66.586,62,62.27,386824,0
2011-09-22,59.308,60.454,56.355,58.948,1111275,0
2011-09-23,58.758,59.922,56.83,57.296,589864,0
2011-09-26,57.385,58.016,52.472,55.082,1807345,0
2011-09-27,57.735,58.282,55.858,57.034,875488,0
2011-09-28,56.812,57.346,54.552,54.718,456155,0
2011-09-29,55.467,56.412,52.724,55.286,624629,0
2011-09-30,53.828,54.763,50.632,52.288,795551,0
2011-10-03,51.52,51.52,46.985,48.184,959529,0
2011-10-04,47.803,51.743,47.628,51.685,996614,0
2011-10-05,51.577,54.138,50.003,53.727,699206,0
2011-10-06,54.235,55.679,54.235,55.228,344649,0
2011-10-07,55.611,56.637,54.264,55.602,507255,0
2011-10-10,56.481,58.473,56.334,57.667,416896,0
2011-10-11,57.296,59.155,56.55,58.359,441868,0
2011-10-12,58.951,59.203,57.306,57.385,489870,0
2011-10-13,57.111,58.669,56.461,58.482,333596,0
2011-10-14,60.323,60.927,59.497,60.157,342638,0
2011-10-17,59.826,60.118,58.58,59.418,310951,0
2011-10-18,59.593,59.759,57.648,59.478,466785,0
2011-10-19,59.458,61.615,58.863,59.497,524900,0
2011-10-20,59.331,59.731,56.461,59.583,678267,0
2011-10-21,60.411,66.013,60.411,62.853,1039886,0
2011-10-24,63.387,66.266,62.949,65.583,386010,0
2011-10-25,64.845,65.275,62.833,62.92,351035,0
2011-10-26,64.388,65.39,62.258,64.001,480795,0
2011-10-27,66.452,67.327,65.189,67.13,810403,0
2011-10-28,67.356,67.696,66.247,66.878,425685,0
2011-10-31,65,65,62.602,63.43,704622,0
2011-11-01,60.858,61.286,59.593,60.858,673819,0
2011-11-02,62.551,64.107,60.42,61.692,1097866,0
2011-11-03,74.524,83.252,74.524,80.78,5244241,0
2011-11-04,79.769,84.753,79.641,83.771,992986,0
2011-11-07,85.487,86.295,83.806,85.294,857922,0
2011-11-08,86.092,87.542,84.419,85.169,573063,0
2011-11-09,82.484,84.875,82.28,82.957,465102,0
2011-11-10,83.661,84.273,81.16,83.094,359021,0
2011-11-11,83.661,84.225,82.814,83.163,390792,0
2011-11-14,82.947,85.092,82.728,83.961,716621,0
2011-11-15,84.04,84.05,81.627,82.87,544127,0
2011-11-16,82.689,84.488,81.898,83.065,601101,0
2011-11-17,83.045,84.708,82.055,84.245,721303,0
2011-11-18,84.595,84.595,80.51,80.888,404409,0
2011-11-21,79.34,79.925,77.822,79.554,1069834,0
2011-11-22,79.641,80.946,78.62,79.807,534179,0
2011-11-23,80.634,81.034,77.87,78.368,748467,0
2011-11-25,78.368,79.69,77.822,78.271,254338,0
2011-11-28,79.749,83.192,79.749,82.503,589450,0
2011-11-29,82.355,83.786,81.209,82.503,327057,0
2011-11-30,86.336,86.336,84.677,85.304,508657,0
2011-12-01,84.585,86.393,83.192,83.72,387580,0
2011-12-02,85.665,85.869,82.796,83.015,311834,0
2011-12-05,84.915,90.227,83.212,88.562,1597215,0
2011-12-06,89.001,92.884,88.151,92.047,2646939,0
2011-12-07,91.911,92.389,89.389,91.144,918122,0
2011-12-08,90.119,90.792,86.488,86.879,767417,0
2011-12-09,87.197,90.937,87.178,90.129,341693,0
2011-12-12,88.688,89.447,86.842,88.181,611544,0
2011-12-13,89.437,90.323,86.014,86.733,731965,0
2011-12-14,85.84,86.161,83.661,84.718,593228,0
2011-12-15,85.169,86.249,81.072,81.957,753858,0
2011-12-16,82.234,83.421,80.246,81.814,418043,0
2011-12-19,82.756,83.143,80.742,80.956,257288,0
2011-12-20,81.901,84.063,81.804,83.655,285255,0
2011-12-21,83.324,84.005,78.104,79.545,599186,0
2011-12-22,79.837,81.589,79.117,81.306,536479,0
2011-12-23,81.238,81.717,78.903,80.157,338071,0
2011-12-27,80.108,80.967,79.33,79.448,196440,0
2011-12-28,79.837,79.837,77.743,78.29,287773,0
2011-12-29,78.854,78.854,77.831,78.142,553117,0
2011-12-30,78.959,79.337,76.989,77.449,405236,0
2012-01-03,79.847,80.599,78.26,79.651,560956,0
2012-01-04,78.172,79.069,75.444,78.357,743168,0
2012-01-05,77.547,80.305,77.298,79.661,481290,0
2012-01-06,79.973,79.973,77.977,78.485,338729,0
2012-01-09,78.446,79.389,77.753,78.142,290461,0
2012-01-10,79.001,83.009,79.001,81.502,597218,0
2012-01-11,81.286,83.538,81.201,81.561,355045,0
2012-01-12,82.244,84.609,80.325,84.24,599860,0
2012-01-13,83.451,84.6,81.296,84.443,393133,0
2012-01-17,84.841,85.69,84.101,84.571,327809,0
2012-01-18,84.571,85.464,83.966,84.664,595636,0
2012-01-19,85.058,86.839,84.23,85.572,957902,0
2012-01-20,84.851,86.547,84.2,85.107,349437,0
2012-01-23,85.543,86.089,84.59,85.155,234471,0
2012-01-24,85.018,88.209,84.773,86.216,338631,0
2012-01-25,87.111,87.442,85.27,86.128,243884,0
2012-01-26,86.8,89.049,85.358,85.719,281720,0
2012-01-27,85.165,87.677,84.822,87.54,207113,0
2012-01-30,86.889,87.374,85.3,85.622,197820,0
2012-01-31,86.638,86.989,84.222,85.111,330385,0
2012-02-01,85.445,88.288,83.85,88.258,676666,0
2012-02-02,89.769,92.389,88.659,90.996,687724,0
2012-02-03,92.438,94.344,90.646,94.161,813021,0
2012-02-06,94.112,96.159,92.351,93.176,876443,0
2012-02-07,92.535,93.382,90.685,91.416,367537,0
2012-02-08,91.591,92.361,88.951,91.483,438200,0
2012-02-09,91.687,93.46,90.773,91.756,297733,0
2012-02-10,91.046,91.746,89.749,90.344,366786,0
2012-02-13,91.746,93.957,90.393,92.972,416583,0
2012-02-14,92.884,93.762,91.542,92.732,345839,0
2012-02-15,94.289,97.792,92.603,96.632,1132695,0
2012-02-16,96.889,99.172,91.134,94.334,1134081,0
2012-02-17,95.096,95.894,92.428,93.635,475620,0
2012-02-21,94.279,97.354,93.801,94.501,800390,0
2012-02-22,94.482,95.427,92.371,95.152,459517,0
2012-02-23,93.303,94.942,90.743,94.452,1217520,0
2012-02-24,92.202,99.212,92.018,96.129,1397022,0
2012-02-27,95.739,101.77,95.552,100.05,887894,0
2012-02-28,100.62,100.62,97.181,98.449,564937,0
2012-02-29,99.311,99.325,94.556,94.763,638355,0
2012-03-01,96.129,96.362,94.042,95.105,999297,0
2012-03-02,95.763,99.454,95.547,97.272,528755,0
2012-03-05,97.54,97.54,94.53,94.972,306528,0
2012-03-06,92.596,93.444,88.979,90.606,799188,0
2012-03-07,92.964,93.316,90.859,92.167,274570,0
2012-03-08,93.052,93.794,91.552,92.733,438326,0
2012-03-09,92.293,94.533,92.253,93.492,348581,0
2012-03-12,93.47,95.865,92.028,93.05,398386,0
2012-03-13,94.092,94.102,91.99,93.635,375209,0
2012-03-14,94.298,94.298,92.672,93.538,415121,0
2012-03-15,93.928,95.914,93.519,95.058,156691,0
2012-03-16,95.266,95.89,94.719,95.157,216093,0
2012-03-19,95.212,95.407,93.743,95.076,263150,0
2012-03-20,93.697,95.044,92.214,94.739,269086,0
2012-03-21,95.044,96.473,93.814,95.725,244782,0
2012-03-22,95.024,95.412,93.424,93.951,398056,0
2012-03-23,94.407,95.081,93.404,94.709,258435,0
2012-03-26,95.754,99.192,95.441,99.094,563671,0
2012-03-27,99.134,100.27,98.886,99.152,295322,0
2012-03-28,98.459,99.69,97.715,99.212,529955,0
2012-03-29,98.678,99.416,96.388,96.463,287205,0
2012-03-30,96.973,97.469,94.848,95.323,209072,0
2012-04-02,94.936,96.066,93.814,95.014,314747,0
2012-04-03,95.044,99.162,94.632,97.606,643834,0
2012-04-04,96.924,96.924,92.605,94.338,511056,0
2012-04-05,93.608,95.362,92.635,94.515,475137,0
2012-04-09,93.228,95.005,92.916,94.095,172081,0
2012-04-10,94.165,96.163,89.845,90.927,412044,0
2012-04-11,92.048,93.902,91.387,92.886,297792,0
2012-04-12,92.127,95.314,91.609,95.139,242854,0
2012-04-13,94.936,95.635,93.384,94.165,254551,0
2012-04-16,94.612,94.622,89.545,89.653,448790,0
2012-04-17,89.368,92.098,89.271,90.207,741814,0
2012-04-18,89.417,89.944,87.898,88.275,921069,0
2012-04-19,89.145,92.177,88.187,89.136,468913,0
2012-04-20,89.252,90.333,88.081,88.196,301782,0
2012-04-23,86.825,87.088,84.667,86.385,590589,0
2012-04-24,86.588,86.845,85.121,85.85,333449,0
2012-04-25,86.736,89.485,86.143,89.261,341410,0
2012-04-26,88.705,90.547,88.404,90.138,275851,0
2012-04-27,90.849,92.848,90.304,92.459,473441,0
2012-04-30,92.615,96.993,90.373,94.301,849768,0
2012-05-01,95.187,98.796,94.076,96.836,718385,0
2012-05-02,96.027,96.589,94.553,95.147,653515,0
2012-05-03,95.92,96.27,91.562,91.648,574679,0
2012-05-04,91.347,91.601,89.446,90.517,697174,0
2012-05-07,85.744,88.061,83.832,87.37,1032110,0
2012-05-08,86.172,86.884,84.212,85.772,1567997,0
2012-05-09,77.009,79.914,73.9,75.14,4853945,0
2012-05-10,76.043,76.911,74.18,75.35,940352,0
2012-05-11,74.452,76.238,73.745,74.384,601336,0
2012-05-14,73.243,74.863,72.171,72.278,833442,0
2012-05-15,72.368,74.229,72.22,72.494,548840,0
2012-05-16,72.623,75.248,72.583,74.122,948346,0
2012-05-17,74.268,74.55,70.721,70.828,776721,0
2012-05-18,71.034,73.127,70.195,70.838,729119,0
2012-05-21,71.403,74.258,70.303,73.891,618499,0
2012-05-22,73.001,75.248,72.923,74.434,860307,0
2012-05-23,74.017,74.863,71.942,74.698,802439,0
2012-05-24,74.863,75.06,71.902,72.846,452843,0
2012-05-25,72.358,73.372,71.412,72.846,419093,0
2012-05-29,74.961,74.961,71.588,72.26,798788,0
2012-05-30,71.121,72.096,69.844,71.942,599870,0
2012-05-31,71.208,71.285,67.211,68.468,1605199,0
2012-06-01,66.334,67.456,64.151,66.452,1395745,0
2012-06-04,65.049,67.033,64.579,65.514,688333,0
2012-06-05,65.388,70.251,64.724,70.006,767859,0
2012-06-06,70.319,72.229,70.299,71.274,348737,0
2012-06-07,72.748,73.66,69.878,70.083,405799,0
2012-06-08,69.693,70.543,68.472,69.713,463622,0
2012-06-11,70,70.623,67.903,68.07,324489,0
2012-06-12,68.518,69.436,65.407,66.648,695118,0
2012-06-13,65.925,68.227,64.141,65.049,741797,0
2012-06-14,65.311,66.246,63.917,65.886,563598,0
2012-06-15,65.944,67.222,65.71,66.748,252984,0
2012-06-18,66.86,67.981,65.621,67.718,380114,0
2012-06-19,68.074,69.392,67.75,68.356,376825,0
2012-06-20,68.686,70.034,68.004,68.893,346089,0
2012-06-21,69.126,69.615,67.045,67.74,494265,0
2012-06-22,67.984,69.194,67.449,68.814,260233,0
2012-06-25,67.556,68.618,66.9,68.064,344079,0
2012-06-26,68.289,72.584,68.26,71.842,833000,0
2012-06-27,71.744,72.691,71.363,71.517,424407,0
2012-06-28,71.313,71.822,69.136,69.665,474888,0
2012-06-29,72.229,74.358,71.274,73.999,360037,0
2012-07-02,75.281,77.658,74.495,77.378,738303,0
2012-07-03,77.746,78.742,77.162,78.712,227277,0
2012-07-05,78.712,78.83,76.702,77.932,510268,0
2012-07-06,77.112,77.58,75.183,75.813,460528,0
2012-07-09,75.346,75.346,71.567,73.05,706668,0
2012-07-10,73.959,74.251,70.649,70.835,429396,0
2012-07-11,70.933,72.038,69.412,70.756,460448,0
2012-07-12,70.404,71.245,68.396,70.602,377036,0
2012-07-13,70.747,72.721,70.63,72.494,239438,0
2012-07-16,73.148,73.148,69.615,70.034,351454,0
2012-07-17,69.927,70.385,66.531,68.443,737452,0
2012-07-18,68.443,71.254,68.386,70.181,606067,0
2012-07-19,71.156,72.623,70.562,71.734,308920,0
2012-07-20,71.119,72.058,69.555,71.901,370750,0
2012-07-23,69.773,70.698,68.346,69.565,308619,0
2012-07-24,70.026,70.054,68.211,68.366,467711,0
2012-07-25,68.552,68.933,67.838,68.279,497331,0
2012-07-26,69.801,71.951,69.516,71.508,495073,0
2012-07-27,71.931,75.338,71.664,73.911,582274,0
2012-07-30,68.405,70.29,66.167,68.336,2154294,0
2012-07-31,68.131,68.745,65.047,65.225,927284,0
2012-08-01,65.388,66.041,62.654,63.963,1138342,0
2012-08-02,63.924,65.74,62.967,64.939,912685,0
2012-08-03,76.947,82.87,75.281,80.715,3121663,0
2012-08-06,80.882,85.448,80.802,83.975,1309507,0
2012-08-07,84.814,88.749,84.494,86.757,1083521,0
2012-08-08,86.649,86.886,83.233,83.809,984474,0
2012-08-09,84.101,85.139,83.076,83.723,683005,0
2012-08-10,83.596,84.932,82.805,83.762,945957,0
2012-08-13,83.497,84.685,83.036,83.78,305438,0
2012-08-14,84.552,84.62,82.629,83.056,427649,0
2012-08-15,82.832,83.743,82.259,82.805,511480,0
2012-08-16,82.814,85.79,82.298,84.784,698048,0
2012-08-17,85.448,85.889,82.957,83.184,604082,0
2012-08-20,82.86,83.871,81.731,82.649,749260,0
2012-08-21,83.887,84.18,81.184,81.446,389965,0
2012-08-22,81.652,81.652,80.422,80.55,512433,0
2012-08-23,80.462,81.017,78.576,78.585,491379,0
2012-08-24,78.732,79.718,78.049,78.585,595466,0
2012-08-27,79.164,79.66,77.093,77.466,625849,0
2012-08-28,77.27,78.236,76.966,77.466,504859,0
2012-08-29,77.697,77.99,76.663,77.152,415173,0
2012-08-30,77.044,77.892,76.507,77.23,297432,0
2012-08-31,77.853,78.83,76.663,77.687,590446,0
2012-09-04,77.736,79.154,77.122,78.742,392089,0
2012-09-05,78.343,79.66,77.863,77.971,340385,0
2012-09-06,79.486,81.027,78.538,80.186,413019,0
2012-09-07,80.186,81.456,79.446,80.901,298772,0
2012-09-10,80.755,81.808,80.236,81.101,498161,0
2012-09-11,80.755,81.027,79.934,80.56,323464,0
2012-09-12,81.096,81.299,80.002,80.58,256466,0
2012-09-13,81.017,82.814,79.856,82.492,459166,0
2012-09-14,82.423,87.647,82.393,86.465,1049243,0
2012-09-17,87.842,87.842,85.283,86.425,411585,0
2012-09-18,85.596,86.787,85.596,86.163,384275,0
2012-09-19,85.889,87.294,85.566,86.57,398024,0
2012-09-20,85.782,85.782,83.046,83.975,469270,0
2012-09-21,82.443,84.141,80.58,81.154,1072847,0
2012-09-24,80.147,81.505,79.698,80.246,573719,0
2012-09-25,80.969,81.194,78.958,79.154,524457,0
2012-09-26,79.446,79.796,77.753,78.468,503834,0
2012-09-27,79.055,80.316,77.832,80.089,435550,0
2012-09-28,80.128,81.468,80.092,80.696,641809,0
2012-10-01,82.406,83.639,80.647,83.04,930375,0
2012-10-02,83.287,84.451,83.05,83.454,583881,0
2012-10-03,84.216,84.431,83.109,84.323,525430,0
2012-10-04,84.998,86.112,84.49,85.975,523790,0
2012-10-05,86.023,87.08,85.742,85.955,734708,0
2012-10-08,85.231,86.102,84.117,84.85,840393,0
2012-10-09,84.323,86.112,83.689,83.845,589675,0
2012-10-10,83.805,84.801,83.01,84.343,486712,0
2012-10-11,85.231,85.281,82.575,84.04,294774,0
2012-10-12,83.902,84.097,82.436,82.913,172531,0
2012-10-15,84.068,85.32,83.01,85.193,259950,0
2012-10-16,85.271,88.498,85.256,88.251,634412,0
2012-10-17,88.439,90.589,87.736,89.652,734162,0
2012-10-18,88.508,88.667,84.751,86.444,1020354,0
2012-10-19,85.311,86.25,82.854,83.316,462377,0
2012-10-22,84.402,84.781,82.846,83.689,306948,0
2012-10-23,83.345,84.089,82.377,83.582,270245,0
2012-10-24,84.86,85.008,82.623,83.09,257326,0
2012-10-25,83.872,84.52,81.918,82.426,203709,0
2012-10-26,82.721,83.591,81.605,81.723,525519,0
2012-10-31,83.09,83.09,81.205,82.084,614737,0
2012-11-01,82.347,85.692,81.448,84.411,733737,0
2012-11-02,79.688,80.157,75.514,77.148,2447782,0
2012-11-05,76.591,76.735,75.357,76.493,310370,0
2012-11-06,76.795,78.145,76.434,77.979,400626,0
2012-11-07,78.194,78.194,75.226,75.405,711823,0
2012-11-08,75.504,76.424,73.423,73.787,707013,0
2012-11-09,74.021,75.847,73.757,74.605,499744,0
2012-11-12,75.177,75.906,73.354,73.374,419380,0
2012-11-13,72.603,72.983,70.911,72.249,946216,0
2012-11-14,72.239,72.524,70.559,71.009,619222,0
2012-11-15,70.677,72.983,69.661,72.778,696766,0
2012-11-16,72.455,73.961,71.841,73.739,880676,0
2012-11-19,74.379,74.713,73.129,73.275,461312,0
2012-11-20,74.175,74.243,73.188,73.522,367851,0
2012-11-21,74.213,74.536,73.255,73.709,292015,0
2012-11-23,74.488,74.664,72.189,72.436,360612,0
2012-11-26,72.337,73.109,71.752,72.584,607606,0
2012-11-27,72.847,73.109,70.628,71.94,632870,0
2012-11-28,71.291,71.752,68.165,69.407,1851782,0
2012-11-29,70.138,71.154,69.464,69.759,1301920,0
2012-11-30,69.769,70.441,69.268,70.336,700504,0
2012-12-03,70.336,71.121,69.779,70.677,542001,0
2012-12-04,70.382,71.488,69.972,71.458,748203,0
2012-12-05,71.273,73.865,71.273,73.757,1048077,0
2012-12-06,73.324,73.912,70.96,71.448,1652142,0
2012-12-07,71.693,73.305,71.409,73.198,596380,0
2012-12-10,72.406,74.526,72.406,74.283,609698,0
2012-12-11,75.127,78.546,74.498,77.675,1381560,0
2012-12-12,79.279,79.992,77.498,77.724,925305,0
2012-12-13,78.135,78.135,76.268,76.697,457447,0
2012-12-14,76.745,77.001,75.603,76.533,384646,0
2012-12-17,76.726,76.835,75.759,76.805,453577,0
2012-12-18,77.138,78.303,76.652,77.138,577055,0
2012-12-19,77.296,77.872,76.815,77.355,367505,0
2012-12-20,77.247,77.753,76.249,77.385,288103,0
2012-12-21,75.375,76.952,75.375,76.735,239710,0
2012-12-24,76.972,78.036,76.209,77.011,229101,0
2012-12-26,76.795,77.355,76.199,76.659,279374,0
2012-12-27,76.512,76.854,75.718,76.734,391896,0
2012-12-28,75.805,76.277,75.432,75.766,349682,0
2012-12-31,75.114,77.444,74.846,76.893,387790,0
2013-01-02,78.126,80.662,78.126,80.547,662962,0
2013-01-03,80.417,81.904,79.894,80.994,599396,0
2013-01-04,81.044,81.777,79.86,81.044,552137,0
2013-01-07,80.457,81.219,79.746,80.878,333173,0
2013-01-08,81.133,82.344,80.151,81.67,419323,0
2013-01-09,81.374,85.351,81.229,84.672,1084456,0
2013-01-10,84.822,84.999,83.718,84.47,445755,0
2013-01-11,83.892,85.262,83.423,84.732,607986,0
2013-01-14,84.653,85.908,83.912,85.127,433012,0
2013-01-15,84.353,85.595,84.313,85.391,602018,0
2013-01-16,84.949,85.831,84.742,84.969,404465,0
2013-01-17,85.977,87.484,84.722,85.861,369319,0
2013-01-18,85.655,86.8,85.185,86.388,333861,0
2013-01-22,86.582,86.582,84.93,85.704,443416,0
2013-01-23,85.685,86.368,84.792,85.704,455876,0
2013-01-24,85.685,88.629,85.053,85.871,485060,0
2013-01-25,86.408,87.907,86.145,87.358,494433,0
2013-01-28,87.455,87.712,85.272,85.821,624789,0
2013-01-29,86.045,86.115,84.651,85.262,343736,0
2013-01-30,85.409,85.595,83.728,83.814,670714,0
2013-01-31,84.47,87.387,84.186,86.535,657134,0
2013-02-01,85.908,86.985,85.009,85.556,637176,0
2013-02-04,85.175,86.085,83.59,84.313,479542,0
2013-02-05,84.382,85.526,82.473,85.194,407594,0
2013-02-06,85.166,86.562,84.762,85.792,472892,0
2013-02-07,84.91,85.566,83.668,84.03,517157,0
2013-02-08,84.653,85.409,79.996,81.963,1959204,0
2013-02-11,81.364,82.503,80.917,82.18,1055218,0
2013-02-12,81.641,82.68,80.808,81.229,639779,0
2013-02-13,81.219,82.195,80.898,81.238,607235,0
2013-02-14,79.204,82.043,79.204,81.857,580722,0
2013-02-15,81.151,82.013,81.004,81.562,1111553,0
2013-02-19,82.298,83.176,81.234,83.107,461421,0
2013-02-20,82.95,83.99,82.033,82.249,879509,0
2013-02-21,81.943,82.68,81.219,82.443,675311,0
2013-02-22,82.523,84.304,82.13,83.325,459730,0
2013-02-25,83.373,85.232,82.758,82.778,1090284,0
2013-02-26,83.226,84.662,80.044,82.259,1373637,0
2013-02-27,82.062,83.688,82.033,82.66,559250,0
2013-02-28,82.824,84.097,82.468,83.804,597595,0
2013-03-01,83.206,85.118,82.979,83.784,783515,0
2013-03-04,83.861,85.223,83.474,85.098,497259,0
2013-03-05,86.145,86.329,84.762,85.744,701020,0
2013-03-06,85.724,89.972,84.88,88.953,783514,0
2013-03-07,89.61,90.265,88.668,88.896,460247,0
2013-03-08,89.286,91.119,88.678,90.706,525032,0
2013-03-11,90.343,94.052,90.157,93.349,666316,0
2013-03-12,93.074,93.349,91.605,92.664,339632,0
2013-03-13,92.075,93.015,91.801,92.907,322809,0
2013-03-14,92.605,93.878,92.605,92.946,217854,0
2013-03-15,93.22,93.573,92.321,93.024,433498,0
2013-03-18,92.007,93.074,90.92,92.448,295894,0
2013-03-19,94.151,94.151,92.027,92.754,414929,0
2013-03-20,93.133,93.817,92.39,92.801,391494,0
2013-03-21,92.556,92.878,91.2,92.321,230768,0
2013-03-22,92.371,92.604,91.185,91.859,238565,0
2013-03-25,91.998,92.575,90.89,91.988,391700,0
2013-03-26,92.402,93.481,92.039,93.422,253606,0
2013-03-27,93.049,94.118,93.049,93.884,269130,0
2013-03-28,93.746,94.835,93.304,94.668,311876,0
2013-04-01,94.45,96.894,94.45,95.943,443111,0
2013-04-02,96.04,97.003,94.953,95.873,261620,0
2013-04-03,95.717,96.705,94.168,94.305,432997,0
2013-04-04,94.128,94.128,92.275,93.373,389781,0
2013-04-05,93.099,93.099,91.794,91.961,334489,0
2013-04-08,91.951,92.52,91.599,92.02,407957,0
2013-04-09,92.059,92.315,91.256,91.961,411705,0
2013-04-10,92.059,94.648,91.976,94.568,561580,0
2013-04-11,94.48,95.893,93.855,95.774,386800,0
2013-04-12,95.529,95.923,93.412,94.247,186083,0
2013-04-15,94.237,94.237,90.491,90.991,421689,0
2013-04-16,92.422,93.304,91.256,93.156,452317,0
2013-04-17,92.345,93.254,90.707,90.832,284674,0
2013-04-18,91.207,91.501,88.52,88.686,372703,0
2013-04-19,89.225,90.716,88.273,90.097,493223,0
2013-04-22,89.833,92.345,88.864,91.804,592850,0
2013-04-23,92.029,93.333,91.471,92.118,413722,0
2013-04-24,92.158,94.845,91.656,94.668,631882,0
2013-04-25,94.638,95.14,93.989,94.765,400268,0
2013-04-26,94.187,95.603,93.913,95.451,290359,0
2013-04-29,95.853,97.794,95.432,97.022,456652,0
2013-04-30,97.109,98.615,97.022,98.615,643466,0
2013-05-01,98.047,98.341,95.465,96.04,824309,0
2013-05-02,96.665,98.935,96.159,98.756,465550,0
2013-05-03,98.127,102.74,96.698,101.99,1179807,0
2013-05-06,102.11,104.9,101.19,101.92,1272543,0
2013-05-07,111.74,121.96,109.17,120.13,3411312,0
2013-05-08,119.32,119.76,113.9,115.29,2089257,0
2013-05-09,115.54,120.67,114.41,116.02,893774,0
2013-05-10,116.51,119.26,115.73,118.75,672547,0
2013-05-13,118.68,119.03,116.26,116.95,507884,0
2013-05-14,117.76,121.39,117.56,117.65,773754,0
2013-05-15,117.62,118.61,115.53,116.95,542339,0
2013-05-16,116.42,121.01,116.42,117.66,520386,0
2013-05-17,118.11,123.73,117.6,122.74,850372,0
2013-05-20,122,125.96,121.65,121.86,788994,0
2013-05-21,121.81,123.22,120.07,122.39,657184,0
2013-05-22,122.34,123.36,115.57,118.24,676734,0
2013-05-23,116.04,118.55,112.41,117.58,584431,0
2013-05-24,116.16,116.66,114.4,114.83,502677,0
2013-05-28,116.26,117.9,115.67,116.02,816482,0
2013-05-29,115.49,116.46,114.71,115.71,467528,0
2013-05-30,115.64,118.92,115.6,116.48,279082,0
2013-05-31,115.45,115.92,112.21,112.36,545536,0
2013-06-03,112.49,114.16,110.77,112.63,569694,0
2013-06-04,111.98,112.92,110.82,112.52,617054,0
2013-06-05,111.92,113.13,111.39,111.66,371030,0
2013-06-06,111.7,115.4,111.1,114.95,419629,0
2013-06-07,113.08,115.2,113.07,114.58,402655,0
2013-06-10,115.32,116.17,114.47,115.24,175276,0
2013-06-11,113.97,114.16,112.07,112.31,304802,0
2013-06-12,112.89,112.89,109.47,109.72,497741,0
2013-06-13,109.24,111.15,107.46,110.76,395337,0
2013-06-14,111.03,112.08,109.17,109.75,242805,0
2013-06-17,110.85,112.2,110.01,111.75,403302,0
2013-06-18,111.61,112.49,110.96,111.37,193640,0
2013-06-19,113.89,115.31,112.51,113.51,799617,0
2013-06-20,112.28,112.5,107.92,108.61,709365,0
2013-06-21,108.42,109.47,102.64,106.04,957738,0
2013-06-24,104.36,104.91,100.42,103.66,761326,0
2013-06-25,104.91,105.29,101.11,104.53,939316,0
2013-06-26,104.67,106.87,104.16,106.64,368285,0
2013-06-27,107.98,108.65,103.71,107.17,412224,0
2013-06-28,106.95,107,105.03,105.78,252530,0
2013-07-01,106.84,107.68,105.91,106.28,225860,0
2013-07-02,104.29,107.5,104.24,104.92,306821,0
2013-07-03,103.85,106.08,102.4,105.24,305357,0
2013-07-05,106.39,106.58,103.51,104.04,285505,0
2013-07-08,104.5,106.12,104.04,104.61,184738,0
2013-07-09,105.5,108.8,103.87,108.41,575849,0
2013-07-10,108.52,109.2,106.51,108.04,408334,0
2013-07-11,109.82,110.64,108.15,108.89,232655,0
2013-07-12,109.69,111.39,109.05,111.29,285554,0
2013-07-15,107.61,108.87,105.77,106.54,738602,0
2013-07-16,106.48,107.19,102.84,103.79,652897,0
2013-07-17,104.07,107.6,103.5,107.5,371993,0
2013-07-18,107.09,107.55,104.11,104.76,360155,0
2013-07-19,103.91,105.06,103.34,103.75,552495,0
2013-07-22,103.8,104.51,103.21,104.24,469760,0
2013-07-23,104.45,105.94,103.98,105.04,347420,0
2013-07-24,105.41,106.29,104.84,105.56,420579,0
2013-07-25,105.62,111.82,104.98,110.91,625734,0
2013-07-26,110.82,111.77,109.37,110.2,471372,0
2013-07-29,109.07,113.64,108.85,113.51,1096992,0
2013-07-30,113.3,117.14,111.9,116.87,975928,0
2013-07-31,116.42,117.26,114.35,115.28,627477,0
2013-08-01,116.44,119.36,115.43,119.26,1118244,0
2013-08-02,130.51,134.02,124.46,126.03,2493386,0
2013-08-05,125.95,128.31,125.7,127.51,621781,0
2013-08-06,127.07,127.23,122.71,124.38,398369,0
2013-08-07,123.2,124.21,120.88,121.43,492306,0
2013-08-08,121.89,123.76,120.86,121.96,514855,0
2013-08-09,121.76,122.6,120.74,121.39,336965,0
2013-08-12,120.57,124.16,120.41,123.41,379009,0
2013-08-13,123.48,128.33,122,126.92,615877,0
2013-08-14,127.58,127.61,123,124.19,359831,0
2013-08-15,122.56,124.29,120.55,120.75,290618,0
2013-08-16,120.75,121.45,119.01,119.68,374395,0
2013-08-19,119.8,121.59,118.47,118.77,223009,0
2013-08-20,118.89,119.74,117.53,117.83,236753,0
2013-08-21,117.72,122.42,117,119.28,755709,0
2013-08-22,119.77,120.82,117.83,120.76,153511,0
2013-08-23,120.77,122.27,118.13,121.04,233419,0
2013-08-26,120.96,122.98,120.34,121.9,265022,0
2013-08-27,119.77,120.82,117.48,117.7,340388,0
2013-08-28,117.49,119.63,117.49,118.74,188903,0
2013-08-29,118.17,120.58,118.17,118.97,176496,0
2013-08-30,119.87,119.87,115.1,116.52,379278,0
2013-09-03,118.5,120.75,117.39,119.09,678019,0
2013-09-04,119.11,119.9,117.32,118.84,513408,0
2013-09-05,118.84,122.1,118.84,120.81,519421,0
2013-09-06,121.1,121.85,116.45,117.8,555334,0
2013-09-09,118.06,127.08,117.3,126.16,829704,0
2013-09-10,127.09,130.44,125.49,129.13,809032,0
2013-09-11,128.08,129.17,126.09,126.62,380883,0
2013-09-12,126.16,127.9,123.2,124.2,594304,0
2013-09-13,124.05,124.67,121.55,123.05,374554,0
2013-09-16,125.35,125.58,122.19,122.43,285363,0
2013-09-17,121.93,125.53,121.93,125.01,360908,0
2013-09-18,124.66,126.98,121.76,126.52,423328,0
2013-09-19,126.55,128.11,125.67,126.36,384751,0
2013-09-20,126.66,127.62,125.88,126.65,280468,0
2013-09-23,126.6,127.14,125.49,126.41,472877,0
2013-09-24,126.46,129.33,125.33,128.31,418243,0
2013-09-25,128.18,129.29,126.06,126.74,411728,0
2013-09-26,127.04,129.38,125.84,128.99,195461,0
2013-09-27,127.77,134.37,126.9,133.14,634715,0
2013-09-30,131.79,135.23,129.74,132.6,538461,0
2013-10-01,133.18,136.05,132.71,135.93,273200,0
2013-10-02,135.14,136.48,133.91,135.31,300505,0
2013-10-03,134.91,135.48,132.49,134.72,330372,0
2013-10-04,133.99,138.84,133.98,137.33,400142,0
2013-10-07,135.21,137.03,134.08,134.62,265972,0
2013-10-08,133.94,135.52,126.53,126.71,722220,0
2013-10-09,126.44,127.71,122.31,124.84,704718,0
2013-10-10,128.49,131.33,125.96,129.66,478326,0
2013-10-11,129.75,130.52,127.36,129.73,320412,0
2013-10-14,127.77,129.59,127.05,128.98,230361,0
2013-10-15,129.21,130.97,127.98,130.44,321633,0
2013-10-16,131.68,133.58,130.74,132.87,210824,0
2013-10-17,132.69,135.63,132.22,134.96,290293,0
2013-10-18,136.47,141.57,134.64,139.33,432131,0
2013-10-21,139.44,141.37,137.37,140.4,251220,0
2013-10-22,141.06,143.48,138.04,139.11,495522,0
2013-10-23,138.35,138.78,135.63,136.08,224258,0
2013-10-24,137.09,138.05,136.42,137.16,194128,0
2013-10-25,138.51,139.8,135.62,137.88,254476,0
2013-10-28,137.53,138.52,133.38,134.65,367216,0
2013-10-29,135.01,135.62,132.71,134.52,646723,0
2013-10-30,134.04,135.35,128.39,131.38,728732,0
2013-10-31,131.89,133.44,129.87,132.33,334396,0
2013-11-01,132.69,134.71,131.34,132.66,300468,0
2013-11-04,132.72,134.57,131.77,133.49,462960,0
2013-11-05,132.69,133.67,130.36,131.5,611822,0
2013-11-06,117.16,122.4,114.81,118.41,3296634,0
2013-11-07,117.84,118.42,114.77,115.03,1480929,0
2013-11-08,115.22,116.58,111.74,112.35,1166256,0
2013-11-11,111.94,113.42,110.95,112.07,712044,0
2013-11-12,111.78,111.92,106.48,108.1,1257833,0
2013-11-13,106.61,110.24,106.37,109.61,587604,0
2013-11-14,108.88,111.21,107.71,111.08,536350,0
2013-11-15,111.04,112.85,109.61,112.19,623421,0
2013-11-18,107.1,112.12,107.1,109.13,1772381,0
2013-11-19,108.7,109.31,105.79,106.74,698209,0
2013-11-20,106.76,108.59,104.77,106.45,734939,0
2013-11-21,107.42,111.61,107.23,111.22,873219,0
2013-11-22,111.3,112.83,110.11,110.47,501524,0
2013-11-25,110.58,112.56,107.14,108.02,634817,0
2013-11-26,108.1,110.7,107.19,110.03,406490,0
2013-11-27,109.93,110.98,109.29,109.72,204745,0
2013-11-29,110.6,110.65,108.25,108.81,253901,0
2013-12-02,108.81,110.11,105.18,105.31,554955,0
2013-12-03,104.88,105.06,101.97,102.68,915240,0
2013-12-04,102.2,105.03,102.17,104.24,733617,0
2013-12-05,104.56,104.56,102.54,103.48,844015,0
2013-12-06,104.71,105.06,102.71,104.27,411271,0
2013-12-09,103.98,106.73,103.58,104.39,473952,0
2013-12-10,103.81,106.83,103.71,106.2,375355,0
2013-12-11,106.18,107.38,104.19,104.43,666058,0
2013-12-12,105.02,105.17,102.56,103,702888,0
2013-12-13,103.48,104.05,99.426,99.75,737380,0
2013-12-16,99.57,101.21,98.419,100.99,673585,0
2013-12-17,97.896,103.47,97.365,102.52,914934,0
2013-12-18,101.59,102.72,97.788,101.15,882311,0
2013-12-19,100.45,101.13,99.65,100.29,634920,0
2013-12-20,100.32,101.79,99.9,100.29,560538,0
2013-12-23,101.73,105.46,101.1,104.62,843405,0
2013-12-24,103.72,105.81,103.28,105.18,339220,0
2013-12-26,104.66,106.57,104.66,105.66,466727,0
2013-12-27,106.08,106.35,104.27,104.34,376958,0
2013-12-30,104.24,106.08,103.57,105.19,522873,0
2013-12-31,105.32,106.75,104.73,106.06,356262,0
2014-01-02,105.03,105.65,101.44,101.78,781548,0
2014-01-03,102.39,103.27,101.33,102.28,323015,0
2014-01-06,103.52,103.52,99.426,99.87,642552,0
2014-01-07,98.906,99.65,95.556,97.535,1057098,0
2014-01-08,97.515,99.271,97.407,97.888,540184,0
2014-01-09,98.955,99.52,96.188,96.956,582252,0
2014-01-10,96.12,97.818,95.735,97.555,641694,0
2014-01-13,97.045,97.781,92.398,93.067,633262,0
2014-01-14,93.353,96.588,92.841,95.952,698588,0
2014-01-15,95.586,96.717,94.22,96.208,487952,0
2014-01-16,96.867,107.49,95.517,105.75,1726127,0
2014-01-17,105.78,107.1,102.58,103.32,786700,0
2014-01-21,104.32,105.76,101.75,103.4,515287,0
2014-01-22,103.4,106.27,101.69,104.66,645760,0
2014-01-23,101.46,104.18,95.952,98.935,2037439,0
2014-01-24,95.962,96.441,93.067,93.539,1598498,0
2014-01-27,90.046,97.153,89.555,93.757,1903461,0
2014-01-28,93.648,97.724,93.313,96.315,1094692,0
2014-01-29,93.905,97.084,92.586,93.018,1383177,0
2014-01-30,93.806,96.09,93.155,95.36,1170998,0
2014-01-31,93.718,98.399,93.263,94.959,1022038,0
2014-02-03,94.345,94.949,90.254,90.627,742867,0
2014-02-04,91.405,92.163,89.663,90.046,737613,0
2014-02-05,89.997,92.928,89.663,91.846,1256015,0
2014-02-06,92.36,93.963,91.856,92.496,594976,0
2014-02-07,93.244,95.056,92.556,93.757,935629,0
2014-02-10,93.777,94.474,92.889,93.422,398275,0
2014-02-11,93.363,94.642,93.092,93.816,519437,0
2014-02-12,94.19,95.172,91.031,91.61,456547,0
2014-02-13,90.676,94.967,90.547,94.444,515003,0
2014-02-14,93.382,96.04,92.735,93.796,571380,0
2014-02-18,93.127,95.182,91.807,92.063,770723,0
2014-02-19,92.468,93.037,90.401,91.198,788732,0
2014-02-20,91.121,92.516,90.154,91.473,871945,0
2014-02-21,91.777,91.777,89.132,89.555,500254,0
2014-02-24,89.555,91.218,89.062,89.624,750097,0
2014-02-25,89.515,89.79,86.484,88.048,1593991,0
2014-02-26,88.569,95.36,87.716,92.486,1425188,0
2014-02-27,92.2,93.895,91.542,92.735,1693859,0
2014-02-28,106.84,111.07,98.648,102.53,4053011,0
2014-03-03,100.27,102.26,98.555,100.56,976470,0
2014-03-04,101.68,104.56,101.27,104.06,788493,0
2014-03-05,104.32,105.19,101.09,104.17,648992,0
2014-03-06,104.31,105.57,101.24,101.59,585135,0
2014-03-07,103.21,103.21,97.655,99.57,739340,0
2014-03-10,99.054,99.73,98.177,98.489,632639,0
2014-03-11,98.575,99.54,98.177,98.915,734174,0
2014-03-12,98.776,98.806,96.481,98.067,637046,0
2014-03-13,99.231,99.77,94.289,94.889,465587,0
2014-03-14,95.517,96.276,93.031,95.458,678490,0
2014-03-17,96.178,97.21,95.972,96.936,550315,0
2014-03-18,96.787,97.858,95.369,97.249,415428,0
2014-03-19,97.495,99.094,94.14,94.87,240252,0
2014-03-20,94.87,95.281,92.948,93.628,424533,0
2014-03-21,94.289,94.79,93.273,94.03,516277,0
2014-03-24,94.969,94.969,89.8,91.895,866457,0
2014-03-25,94.16,94.474,89.918,91.533,879037,0
2014-03-26,92.822,95.586,92.408,94.592,977127,0
2014-03-27,94.678,96.608,91.7,93.367,707205,0
2014-03-28,94.075,96.49,93.738,94.916,535671,0
2014-03-31,93.652,95.229,92.44,93.762,473527,0
2014-04-01,94.075,97.596,93.9,94.608,820934,0
2014-04-02,94.411,96.295,92.873,94.125,502126,0
2014-04-03,93.996,94.431,91.504,91.641,587764,0
2014-04-04,92.45,93.089,86.582,87.886,905703,0
2014-04-07,88.228,88.228,82.344,83.013,1853443,0
2014-04-08,83.44,85.727,83.024,84.239,640398,0
2014-04-09,84.918,90.675,83.804,90.47,846382,0
2014-04-10,90.506,90.705,86.093,86.535,593879,0
2014-04-11,85.027,88.468,83.981,84.689,403402,0
2014-04-14,85.155,87.077,85.057,85.668,351107,0
2014-04-15,86.111,86.317,80.916,82.895,886446,0
2014-04-16,85.087,85.087,82.915,83.44,571416,0
2014-04-17,83.727,85.668,82.504,84.928,1797827,0
2014-04-21,84.918,85.449,83.182,83.799,417090,0
2014-04-22,84.357,85.528,83.569,84.337,811700,0
2014-04-23,83.707,86.031,83.579,85.332,525643,0
2014-04-24,86.141,88.487,84.312,88.092,581149,0
2014-04-25,86.367,87.63,84.74,86.041,986126,0
2014-04-28,87.107,87.107,83.804,86.23,862897,0
2014-04-29,86.416,87.906,85.459,86.652,577716,0
2014-04-30,87.541,92.005,87.067,91.946,759096,0
2014-05-01,91.504,92.508,87.551,88.15,732238,0
2014-05-02,89.374,89.67,87.223,87.857,299259,0
2014-05-05,87.451,87.906,86.426,87.213,229663,0
2014-05-06,86.486,87.67,83.509,83.637,497430,0
2014-05-07,83.677,84.545,79.3,82.924,1016880,0
2014-05-08,82.924,85.253,81.417,82.079,772680,0
2014-05-09,87.729,87.729,80.513,83.37,2177358,0
2014-05-12,83.618,86.741,83.618,85.411,785433,0
2014-05-13,85.668,86.545,84.583,85.204,345577,0
2014-05-14,85.165,85.668,83.618,84.719,285570,0
2014-05-15,83.872,84.327,81.704,84.021,786641,0
2014-05-16,83.784,84.268,82.344,83.784,673255,0
2014-05-19,82.836,83.794,81.049,82.855,1955074,0
2014-05-20,82.712,83.242,78.569,79.387,1464476,0
2014-05-21,79.337,81.901,78.393,79.762,2152987,0
2014-05-22,79.397,84.278,79.397,82.964,1240128,0
2014-05-23,82.855,83.687,80.837,82.915,802077,0
2014-05-27,82.885,83.727,80.621,82.924,695799,0
2014-05-28,82.198,82.905,80.83,80.935,759718,0
2014-05-29,84.709,89.226,83.222,86.367,2145042,0
2014-05-30,85.253,86.121,82.692,83.864,911969,0
2014-06-02,84.011,84.719,82.277,82.672,669782,0
2014-06-03,82.662,83.707,81.881,83.618,563299,0
2014-06-04,82.895,85.65,82.895,83.539,434930,0
2014-06-05,84.366,87.441,83.073,86.642,633395,0
2014-06-06,86.751,88.535,86.562,86.871,490580,0
2014-06-09,86.526,88.723,86.051,87.117,471280,0
2014-06-10,87.097,89.206,87.097,88.348,459112,0
2014-06-11,87.263,88.673,86.307,87.077,454341,0
2014-06-12,87.431,88.013,85.017,86.091,295858,0
2014-06-13,87.194,88.338,85.107,86.297,432252,0
2014-06-16,86.151,86.627,84.179,85.953,554109,0
2014-06-17,85.578,88.102,85.463,87.273,297642,0
2014-06-18,86.831,87.67,85.846,87.591,274164,0
2014-06-19,86.95,90.044,86.95,89.383,523041,0
2014-06-20,89.314,90.232,88.932,89.778,587953,0
2014-06-23,90.192,92.381,89.788,91.464,564246,0
2014-06-24,89.966,92.165,88.228,90.35,1176925,0
2014-06-25,90.744,91.641,88.131,88.398,830463,0
2014-06-26,88.561,89.757,87.724,89.698,503822,0
2014-06-27,89.807,92.722,89.095,92.722,604879,0
2014-06-30,92.838,96.237,92.454,94.222,899448,0
2014-07-01,94.222,96.01,93.371,94.784,584639,0
2014-07-02,94.328,96.228,92.028,94.338,567716,0
2014-07-03,94.794,95.683,93.925,94.854,240412,0
2014-07-07,94.854,95.425,92.444,92.976,295930,0
2014-07-08,92.771,92.771,88.394,89.145,750079,0
2014-07-09,89.46,90.606,88.919,90.271,366864,0
2014-07-10,88.493,90.774,87.979,89.5,458724,0
2014-07-11,89.274,90.774,88.987,89.264,273241,0
2014-07-14,89.925,91.347,89.224,90.171,216683,0
2014-07-15,90.251,90.631,89.007,89.45,400666,0
2014-07-16,89.845,90.783,88.72,89.747,432428,0
2014-07-17,89.639,89.797,85.184,85.904,885985,0
2014-07-18,86.764,88.304,86.271,88.185,298082,0
2014-07-21,88.058,88.404,87.121,88.224,228503,0
2014-07-22,89.105,89.105,87.724,88.364,343041,0
2014-07-23,88.344,89.767,88.314,88.819,276175,0
2014-07-24,89.095,91.318,88.839,90.626,712521,0
2014-07-25,89.777,90.526,88.77,89.381,700380,0
2014-07-28,89.075,90.626,88.65,90.488,297832,0
2014-07-29,89.915,91.496,89.737,89.827,341990,0
2014-07-30,90.44,93.312,90.023,92.926,525105,0
2014-07-31,91.623,92.542,90.705,91.357,429905,0
2014-08-01,91.357,92.235,89.51,90.47,554885,0
2014-08-04,90.496,92.622,90.38,92.118,269341,0
2014-08-05,91.288,92.592,90.616,91.199,279024,0
2014-08-06,90.41,92.235,89.984,91.761,296647,0
2014-08-07,93.035,93.638,90.46,91.298,761925,0
2014-08-08,100.47,107.6,99.034,104.54,3065031,0
2014-08-11,104.81,108.56,104.54,107.8,858576,0
2014-08-12,107.32,109.12,106.27,107.78,610232,0
2014-08-13,108.98,110.5,107.81,110.32,623120,0
2014-08-14,110.94,110.99,108.98,110.14,321516,0
2014-08-15,110.7,110.98,107.79,108.53,596523,0
2014-08-18,109.85,110.15,108.83,110.12,509905,0
2014-08-19,110.6,112.79,109.38,112.6,515509,0
2014-08-20,111.99,112.5,110.65,111.86,340305,0
2014-08-21,111.39,113.52,110.9,112.81,486977,0
2014-08-22,112.04,112.5,109.85,112.13,402114,0
2014-08-25,113.38,113.38,110.8,112.08,261718,0
2014-08-26,112.25,114.08,111.72,113.26,661666,0
2014-08-27,113.08,113.97,112.09,113.17,377939,0
2014-08-28,111.77,113.56,111.77,113.26,324994,0
2014-08-29,114.59,115.19,112.56,113.53,541203,0
2014-09-02,113.67,115.1,112.95,113.9,608290,0
2014-09-03,114.84,116.41,114.15,115.85,910794,0
2014-09-04,116.04,117.44,115.66,115.86,706299,0
2014-09-05,115.18,116.81,114.76,115.99,257120,0
2014-09-08,115.54,116.65,115.08,115.86,189717,0
2014-09-09,115.64,117.15,115.18,116.16,620143,0
2014-09-10,115.57,116.54,113.82,115.6,806612,0
2014-09-11,114.29,115.58,112.08,112.77,780621,0
2014-09-12,112.22,114.18,112.05,113.41,439443,0
2014-09-15,113.41,113.65,110.1,110.95,586267,0
2014-09-16,110.78,112.47,110.03,112.03,342294,0
2014-09-17,112.54,113.44,111.68,112.11,206743,0
2014-09-18,112.3,113.52,109.63,110.28,482619,0
2014-09-19,110.51,111.42,109.97,111.05,363480,0
2014-09-22,111.59,112.3,109.23,109.52,491315,0
2014-09-23,108.92,110.46,108.64,109.56,541720,0
2014-09-24,109.83,112.64,109.35,111.98,378328,0
2014-09-25,111.28,112.2,108.53,109.26,627169,0
2014-09-26,109.4,110.9,108.92,110.13,368857,0
2014-09-29,107.37,108.71,105.91,108.01,484120,0
2014-09-30,108.01,109.14,106.77,107.47,459018,0
2014-10-01,107.05,109.93,106.5,109.53,708810,0
2014-10-02,108.93,110.52,106.26,109.89,936907,0
2014-10-03,111.5,113.32,110.25,110.33,509172,0
2014-10-06,111.76,112.7,109.55,110.88,347338,0
2014-10-07,111.48,111.61,109.29,109.62,517847,0
2014-10-08,109.78,112.62,108.31,112.5,639828,0
2014-10-09,111.41,112.56,110.21,110.39,613822,0
2014-10-10,110.16,111.2,107.66,108.18,922022,0
2014-10-13,107.96,110.17,106.64,107.87,451074,0
2014-10-14,108.59,109.64,105.45,106.85,467310,0
2014-10-15,105.5,108.38,101.33,105.01,1054962,0
2014-10-16,102.48,106.01,101.98,104.79,826287,0
2014-10-17,106.1,106.54,102.48,103.14,513548,0
2014-10-20,102.86,106.48,102.25,105.79,405288,0
2014-10-21,106.42,109.26,106.26,109.15,379405,0
2014-10-22,109.24,109.38,105.56,105.68,256677,0
2014-10-23,106.71,108.38,105.83,106.22,385042,0
2014-10-24,106.73,111.8,105.14,110.92,796385,0
2014-10-27,108.82,109.59,106.97,108.54,506894,0
2014-10-28,109.51,114.34,108.01,114.29,732296,0
2014-10-29,114.3,114.74,111.01,112.51,795586,0
2014-10-30,112.15,114.69,111.15,113.94,1007953,0
2014-10-31,132.55,142.67,129.64,134.66,2943420,0
2014-11-03,134.37,136.53,133.8,134.75,1601937,0
2014-11-04,134.62,139.02,133.65,137.85,2008188,0
2014-11-05,138.63,139.46,134.38,134.99,998272,0
2014-11-06,134.48,134.82,132.62,133.21,929308,0
2014-11-07,133.55,134.22,132.17,133.3,523188,0
2014-11-10,133.77,135.35,132.62,135.05,479033,0
2014-11-11,134.85,135.8,131.69,133.48,961860,0
2014-11-12,133.58,135.01,132.77,134,283364,0
2014-11-13,133.69,134.61,130.36,130.78,727319,0
2014-11-14,130.25,133.72,129.83,133.17,330814,0
2014-11-17,134.14,135.19,130.58,132.26,478141,0
2014-11-18,133.33,135.18,131.59,134.02,352586,0
2014-11-19,133.77,135.93,132.33,133.84,386335,0
2014-11-20,133.34,136.1,133.16,134.49,303929,0
2014-11-21,136.07,137.79,134,137.19,511119,0
2014-11-24,137,138.74,136.25,138.47,334760,0
2014-11-25,137.79,140.37,137.49,139.08,295911,0
2014-11-26,139.46,139.96,138.48,139.52,218896,0
2014-11-28,139.02,140.71,138.47,139.4,137661,0
2014-12-01,138.96,140.32,137.21,138.27,703465,0
2014-12-02,138.47,139.94,137.54,138.72,431586,0
2014-12-03,138.77,140.85,135.68,139.06,761192,0
2014-12-04,139.33,139.52,136.72,137.68,316752,0
2014-12-05,137.5,138.53,136.52,136.7,272719,0
2014-12-08,137.1,140.08,136.04,138.46,495530,0
2014-12-09,136.81,139.37,134.42,138.85,418976,0
2014-12-10,138.79,139.25,133.32,134.03,335582,0
2014-12-11,134.19,136.67,133.35,134.05,226356,0
2014-12-12,134.65,136.39,132.98,133.15,253404,0
2014-12-15,135.16,135.96,132.33,132.83,669687,0
2014-12-16,135.49,135.49,125.28,125.63,641202,0
2014-12-17,125.46,129.21,123.51,127.58,481479,0
2014-12-18,128.84,129.78,125.8,126.74,363890,0
2014-12-19,127.4,128.7,126.3,127.11,271392,0
2014-12-22,127.36,128.53,125.47,126.03,336492,0
2014-12-23,125.22,126.3,124.56,125.17,263622,0
2014-12-24,125.88,128.71,125.42,126.45,129945,0
2014-12-26,127.42,128.65,127.15,128.32,230960,0
2014-12-29,128.4,128.93,126.9,128.21,173349,0
2014-12-30,128.24,129.67,126.06,126.47,218914,0
2014-12-31,126.51,127.54,125.68,126.44,178458,0
2015-01-02,126.67,127.08,123.35,124.64,209884,0
2015-01-05,123.65,124.6,121.58,123.09,338862,0
2015-01-06,123.72,125.13,120.19,120.91,236183,0
2015-01-07,122.12,123.08,120.14,120.67,229438,0
2015-01-08,121.93,124.43,121.37,122.46,374016,0
2015-01-09,122.86,123.15,120.11,121.12,158030,0
2015-01-12,121.4,121.67,118.86,119.13,303197,0
2015-01-13,121.21,122.05,117.15,118.83,330087,0
2015-01-14,117.24,118.99,115.6,117.4,472842,0
2015-01-15,118.1,118.12,115.74,115.77,406169,0
2015-01-16,116.61,119.54,115.94,118.19,400421,0
2015-01-20,118.78,122.02,116.85,121.3,499182,0
2015-01-21,120.6,124.5,120.6,121.91,433556,0
2015-01-22,123.63,124.53,121.05,124.45,349548,0
2015-01-23,124.58,127.53,123.82,126.15,431232,0
2015-01-26,126.46,127.24,125.86,126.29,357211,0
2015-01-27,125.79,127.07,123.45,126.84,390094,0
2015-01-28,127.9,127.9,124.23,125.04,520365,0
2015-01-29,124.65,126.69,123.03,126.43,361073,0
2015-01-30,125.65,127.43,122.39,122.73,447322,0
2015-02-02,122.84,125.4,122.06,124.33,283340,0
2015-02-03,124.56,128.02,123.11,127.85,393196,0
2015-02-04,127.48,128.36,125.9,126.54,329351,0
2015-02-05,126.78,128.53,126.78,128.33,253495,0
2015-02-06,127.61,128.42,124.32,124.9,289275,0
2015-02-09,123.96,125.7,122.52,124.38,268582,0
2015-02-10,124.59,128.12,124.3,127.12,318852,0
2015-02-11,126.6,128.34,125.73,126.61,251163,0
2015-02-12,126.67,130.95,126.67,130.68,454394,0
2015-02-13,130.07,130.94,127.18,128.74,577584,0
2015-02-17,127.8,130.59,127.22,130.59,368150,0
2015-02-18,130.63,132.51,129.64,131.34,392543,0
2015-02-19,131.36,131.74,127.19,129.25,622533,0
2015-02-20,128.74,130.25,127.44,129.67,555638,0
2015-02-23,129.24,131.05,129.18,130.31,385928,0
2015-02-24,129.76,131.29,128.97,131.22,495533,0
2015-02-25,131.33,134.67,130.09,132.94,1236405,0
2015-02-26,136.67,136.67,127.96,129.76,1029313,0
2015-02-27,129.3,133.74,128.53,129.72,1464007,0
2015-03-02,129.19,132.21,128.3,132.02,563917,0
2015-03-03,132.22,132.79,130.8,132.62,447699,0
2015-03-04,132.03,132.7,129.31,130.05,574620,0
2015-03-05,129.78,132.17,129,130.73,498289,0
2015-03-06,129.75,131.32,127.82,127.96,661655,0
2015-03-09,128.19,128.74,122.67,123.79,981832,0
2015-03-10,122.25,123.34,121.43,122.7,624801,0
2015-03-11,124,125.57,122.7,125.3,624297,0
2015-03-12,124.99,126.94,123.66,126.66,565835,0
2015-03-13,125.45,127.09,123.36,124.5,677509,0
2015-03-16,124.96,126.03,123.55,125.88,401254,0
2015-03-17,125.77,126.77,124.36,126.43,563312,0
2015-03-18,123.29,126.25,122.68,125.07,738393,0
2015-03-19,124.48,125.19,121.62,121.73,422457,0
2015-03-20,122.03,124.09,121.64,123.38,312601,0
2015-03-23,123.58,125.29,123,124.22,512422,0
2015-03-24,124.51,124.96,121.14,121.17,271103,0
2015-03-25,121.05,122.02,119.48,119.94,377526,0
2015-03-26,120.13,121.28,119.38,120.24,260890,0
2015-03-27,119.63,121.81,119.63,121.77,254462,0
2015-03-30,121.45,122.06,120.13,120.6,330297,0
2015-03-31,119.59,121.87,119.59,121.44,326599,0
2015-04-01,121.82,123.04,120.53,122.76,395768,0
2015-04-02,122.49,124.47,121.87,124.04,307799,0
2015-04-06,123.8,126.11,122.92,125.17,378921,0
2015-04-07,122.84,126.14,122.55,125.87,439448,0
2015-04-08,125.79,127.77,125.43,127.47,321214,0
2015-04-09,128.59,129.36,126.67,128.56,254731,0
2015-04-10,128.77,130.51,128.32,130.46,210143,0
2015-04-13,130.72,131.61,129.11,129.57,212866,0
2015-04-14,129.24,130.67,127.01,130.43,276927,0
2015-04-15,130.37,131.77,129.36,131.04,390551,0
2015-04-16,130.89,131.45,129.15,130.03,192662,0
2015-04-17,128.75,129.56,127.31,128.86,374482,0
2015-04-20,129.79,132.97,129.04,132.36,308417,0
2015-04-21,133.26,138.65,132.51,135.75,410871,0
2015-04-22,136.2,137.24,134.75,136.83,362247,0
2015-04-23,136.82,138.56,135.06,137.74,279250,0
2015-04-24,137.88,138.73,135.96,136.28,319053,0
2015-04-27,137.18,138.12,135,135.65,306687,0
2015-04-28,140.16,140.94,137.97,139,741291,0
2015-04-29,138.56,142.12,138.31,141.73,464067,0
2015-04-30,141.36,144.59,141.01,141.09,633654,0
2015-05-01,140.76,144.17,140.75,144.08,289033,0
2015-05-04,144.73,152.07,144.27,150.94,904225,0
2015-05-05,150.65,151.97,146.81,147.88,586036,0
2015-05-06,148.02,149.13,145.65,147.22,778384,0
2015-05-07,148.73,150.53,139.41,143.83,991404,0
2015-05-08,144.62,145.69,142.93,145.35,479199,0
2015-05-11,144.67,145.6,143.43,144.9,331001,0
2015-05-12,141.07,144.93,141.07,144.4,424683,0
2015-05-13,145.41,145.41,142.18,143.39,267041,0
2015-05-14,143.54,145.93,142.86,145.51,285098,0
2015-05-15,145.83,146.44,144.43,145.18,171773,0
2015-05-18,144.77,147.07,144.12,146.53,219987,0
2015-05-19,147.94,147.94,144.24,144.31,408161,0
2015-05-20,144.31,146.19,142.82,145.82,313247,0
2015-05-21,146.18,148.5,145.65,147.71,258162,0
2015-05-22,147.97,148.41,145.53,146.19,290545,0
2015-05-26,146.21,146.21,143.42,144.47,274634,0
2015-05-27,144.05,145.29,142.48,145.15,440360,0
2015-05-28,145.17,146.01,142.41,145.22,219856,0
2015-05-29,145.52,145.82,143.38,143.86,239700,0
2015-06-01,145.74,145.74,141.47,142.42,374133,0
2015-06-02,142.41,143.98,141.48,141.76,306563,0
2015-06-03,142.42,143.13,141.22,142.22,322427,0
2015-06-04,142.06,142.33,140.3,142.04,232438,0
2015-06-05,141.95,143.83,140.76,143.67,236068,0
2015-06-08,143.67,143.78,140.78,141.43,173623,0
2015-06-09,140.76,142.61,139.91,142.01,215128,0
2015-06-10,142.73,144.61,141.83,144.18,327295,0
2015-06-11,144.06,144.7,139.18,140.19,554190,0
2015-06-12,139.31,142.79,139.31,142.4,242021,0
2015-06-15,142.72,142.74,139.92,140.73,169990,0
2015-06-16,140.59,142.52,140.25,142.26,247469,0
2015-06-17,142.59,143.22,140.94,142.07,146283,0
2015-06-18,142.13,144.73,141.82,144.19,149814,0
2015-06-19,143.57,146.45,143.57,145.88,241619,0
2015-06-22,147.21,147.21,144.13,145.44,172311,0
2015-06-23,146.77,150.47,145.63,149.66,420427,0
2015-06-24,149.28,150.12,147.37,147.83,164239,0
2015-06-25,147.91,149.72,146.68,148.33,143660,0
2015-06-26,148.47,148.8,145.77,146.54,168664,0
2015-06-29,145.28,145.37,139.5,139.99,234192,0
2015-06-30,141.55,142.22,140.36,140.56,311573,0
2015-07-01,141.3,141.97,139.1,140.32,367369,0
2015-07-02,139.9,140.58,135.4,137.58,447818,0
2015-07-06,136.4,137.04,134,134.88,363740,0
2015-07-07,134.57,135.26,132.03,134.18,697941,0
2015-07-08,132.83,133.9,128.58,128.85,478164,0
2015-07-09,129.76,132.71,128.24,132.23,343678,0
2015-07-10,133.44,135.58,132.89,134.52,228951,0
2015-07-13,135.22,136.32,133.92,134.53,240342,0
2015-07-14,134.22,136.5,133.74,133.79,270562,0
2015-07-15,134.18,135.62,133.2,134.49,421956,0
2015-07-16,135.77,136.37,133.82,134.9,389951,0
2015-07-17,135.17,136.98,134.47,136.01,196285,0
2015-07-20,135.34,136.58,134.78,135.68,199916,0
2015-07-21,136.06,137.73,133.53,133.55,246592,0
2015-07-22,133.1,134.95,133.1,133.72,196790,0
2015-07-23,133.89,134.61,131.48,132.04,273007,0
2015-07-24,132.92,134.51,130.02,130.34,425136,0
2015-07-27,129.14,130.59,126.85,127.85,423221,0
2015-07-28,128.84,128.84,125.99,127.61,505889,0
2015-07-29,127.96,133.41,127.53,132.92,554784,0
2015-07-30,132.52,132.54,129.36,129.63,344988,0
2015-07-31,129.82,130.49,128.44,129.64,218465,0
2015-08-03,129.12,130.1,126.22,127.37,466142,0
2015-08-04,127.18,129.04,126.76,128.13,319683,0
2015-08-05,128.26,131.13,127.47,130.85,489860,0
2015-08-06,124.28,126.83,118.11,120.01,1240452,0
2015-08-07,120.1,121.09,119.45,120.15,449229,0
2015-08-10,121.14,124.2,120.75,122.65,326741,0
2015-08-11,120.53,122.93,120.53,122.19,492819,0
2015-08-12,120.66,121.74,119.85,120.28,416768,0
2015-08-13,120.57,120.97,117.69,119.27,562849,0
2015-08-14,119.36,120.34,118.05,118.78,176629,0
2015-08-17,117.97,120.15,116.59,120.13,371706,0
2015-08-18,120.16,120.28,116.86,116.98,327749,0
2015-08-19,116.66,117.04,112.91,112.97,696833,0
2015-08-20,111.46,112.72,106.82,107,542182,0
2015-08-21,107.41,108.23,103.91,105.67,796841,0
2015-08-24,101.77,105.06,97.292,102.66,451939,0
2015-08-25,106.15,106.44,100.92,101.34,635638,0
2015-08-26,104.29,104.98,100.19,103.92,452355,0
2015-08-27,105.62,111.49,105.62,111.05,819423,0
2015-08-28,109.92,113.21,109.66,112.27,375232,0
2015-08-31,111.83,112.17,108.66,109.17,380273,0
2015-09-01,107.12,110.31,106.62,107.75,943324,0
2015-09-02,108.92,111.08,108.15,109.06,701872,0
2015-09-03,109.2,112.04,109.16,111.31,516070,0
2015-09-04,109.62,110.38,106.37,107.3,372612,0
2015-09-08,109.32,110.21,107.84,108.67,311012,0
2015-09-09,109.12,110.71,106.72,107.18,345493,0
2015-09-10,106.22,107.62,104.7,106.12,423466,0
2015-09-11,105.86,106.42,103.44,104.41,508711,0
2015-09-14,105.09,105.4,103.18,105.24,234496,0
2015-09-15,105.24,107.54,104.81,107.32,596153,0
2015-09-16,107.94,108.98,106.73,108.4,414147,0
2015-09-17,108.24,108.57,103.78,104.07,703472,0
2015-09-18,102.79,103.33,97.129,98.838,1249699,0
2015-09-21,99.77,99.91,96.522,97.882,581299,0
2015-09-22,95.501,96.631,94.133,94.728,740989,0
2015-09-23,94.38,95.471,91.535,91.841,631391,0
2015-09-24,90.681,91.991,88.995,91.771,686282,0
2015-09-25,92.882,93.796,90.829,91.157,493589,0
2015-09-28,89.719,92.799,88.033,89.422,496991,0
2015-09-29,89.422,91.538,85.152,86.096,731399,0
2015-09-30,87.417,90.703,87.417,90.426,608743,0
2015-10-01,89.959,91.18,88.538,90.048,490620,0
2015-10-02,89.045,95.053,87.576,94.835,621531,0
2015-10-05,95.33,96.74,93.97,96.037,402356,0
2015-10-06,96.385,97.179,93.136,94.317,453259,0
2015-10-07,95.202,96.404,92.877,94.039,678629,0
2015-10-08,93.445,94.219,91.955,93.692,505120,0
2015-10-09,94.279,94.517,92.401,93.375,483772,0
2015-10-12,93.543,93.543,91.082,91.905,356788,0
2015-10-13,90.574,93.335,90.574,92.741,286598,0
2015-10-14,92.867,93.772,89.651,90.247,358197,0
2015-10-15,90.574,93.97,90.426,93.007,411871,0
2015-10-16,93.553,95.389,93.365,95.053,346313,0
2015-10-19,94.447,96.404,94.079,95.817,307065,0
2015-10-20,95.817,102.96,94.219,95.937,475514,0
2015-10-21,96.325,96.82,94.089,94.676,300696,0
2015-10-22,95.668,99.182,95.668,96.8,382868,0
2015-10-23,98.002,99.084,96.325,98.359,710753,0
2015-10-26,100.31,101.61,97.823,98.906,462121,0
2015-10-27,98.459,100.06,96.561,96.66,323958,0
2015-10-28,96.85,97.962,95.35,96.472,517808,0
2015-10-29,95.827,96.186,93.593,94.576,841767,0
2015-10-30,95.33,97.735,94.735,97.685,540366,0
2015-11-02,97.436,101.89,97.267,101.26,786247,0
2015-11-03,101.42,104.56,100.72,103.51,585581,0
2015-11-04,103.88,108.79,103.54,106.24,1391506,0
2015-11-05,117.82,121.78,113.53,115.62,2221180,0
2015-11-06,115.62,118.06,114.03,117.87,558594,0
2015-11-09,118.12,119.8,116.34,117.29,478957,0
2015-11-10,117.27,119.16,115.9,118.81,445807,0
2015-11-11,120.15,121.06,117.95,118.97,384379,0
2015-11-12,118.35,120.37,117.39,119.68,477127,0
2015-11-13,119.16,119.51,117.28,117.28,731296,0
2015-11-16,117.61,118.78,116.68,118.65,481555,0
2015-11-17,118.9,120.14,117.95,119.41,319426,0
2015-11-18,119.92,120.29,118.45,120.15,421942,0
2015-11-19,120.5,121.77,118.79,119.68,538352,0
2015-11-20,120.3,121.65,119.84,120.5,516099,0
2015-11-23,120.98,126.88,120.76,124.49,930083,0
2015-11-24,123.66,125.1,121.15,123.52,537446,0
2015-11-25,122.85,125.92,122.63,125.32,315196,0
2015-11-27,125.08,126.32,123.41,124.27,128698,0
2015-11-30,124.57,124.77,121.41,122.37,623445,0
2015-12-01,123.37,125.47,122.62,124.69,394604,0
2015-12-02,124.44,124.84,122.68,123.65,313328,0
2015-12-03,124.58,124.58,118.71,119.8,507743,0
2015-12-04,119.69,121.28,117.85,120.93,365446,0
2015-12-07,120.44,121.34,117.52,118.96,334934,0
2015-12-08,117.43,119.67,115.98,118.68,308102,0
2015-12-09,118.15,119.59,114.43,115.93,366051,0
2015-12-10,116.07,119.15,114.46,117.4,412978,0
2015-12-11,115.44,116.19,112.23,113.32,627575,0
2015-12-14,113.36,115.88,111.21,114.93,420016,0
2015-12-15,116.48,118.46,114.08,117.62,410056,0
2015-12-16,117.96,119.58,113.78,115.79,436441,0
2015-12-17,114.2,116.32,109.74,113.47,573798,0
2015-12-18,113.32,113.63,110.33,110.77,451446,0
2015-12-21,111.83,112.54,110.3,111.94,321440,0
2015-12-22,112.06,112.17,110.39,110.98,321933,0
2015-12-23,111.06,113.29,109.41,112.98,249740,0
2015-12-24,113.16,114.08,112.3,113.3,112480,0
2015-12-28,113.57,113.79,110.9,113.2,343727,0
2015-12-29,114.11,114.86,112.62,114.42,203823,0
2015-12-30,113.89,114.61,113.15,113.66,209912,0
2015-12-31,113.49,114.55,111.99,113.65,157170,0
2016-01-04,111.67,112.15,107.48,109.29,429573,0
2016-01-05,109.85,111.67,107.94,109.02,360645,0
2016-01-06,107.32,108.32,105.47,106.67,503524,0
2016-01-07,104.34,105.56,101.01,102.31,419023,0
2016-01-08,103.76,104.25,100.24,100.47,384020,0
2016-01-11,101.38,102.37,96.506,98.159,739615,0
2016-01-12,101.07,105.22,100.12,104.22,939906,0
2016-01-13,105.85,106.75,99.222,99.94,792311,0
2016-01-14,100.38,105.53,96.938,104.25,412415,0
2016-01-15,99.406,103.36,94.205,95.815,807288,0
2016-01-19,97.714,98.758,93.35,95.904,792411,0
2016-01-20,94.323,96.658,89.553,95.645,690777,0
2016-01-21,96.114,98.006,93.777,96.908,701451,0
2016-01-22,99.63,102.56,99.396,100.53,1035331,0
2016-01-25,100.19,101.23,99.222,99.76,318533,0
2016-01-26,100.45,100.45,97.455,98.399,460430,0
2016-01-27,98.319,99.271,96.411,96.618,487463,0
2016-01-28,98.349,98.788,95.526,96.273,463395,0
2016-01-29,96.46,98.399,96.273,97.644,510406,0
2016-02-01,97.127,99.014,96.708,98.399,403253,0
2016-02-02,98.1,98.1,95.239,95.536,412325,0
2016-02-03,96.164,97.053,91.307,94.791,529419,0
2016-02-04,94.961,97.857,93.4,96.054,432537,0
2016-02-05,95.337,95.391,88.469,89.702,585517,0
2016-02-08,87.466,89.453,83.69,85.348,528549,0
2016-02-09,84.424,87.656,83.684,85.299,401382,0
2016-02-10,86.064,89.23,85.505,87.177,274065,0
2016-02-11,85.061,89.22,85.061,88.499,392189,0
2016-02-12,89.99,92.862,88.619,91.391,299985,0
2016-02-16,93.191,96.778,92.385,95.179,321087,0
2016-02-17,96.392,97.714,95.715,97.644,441387,0
2016-02-18,99.291,100.2,96.738,98.199,402543,0
2016-02-19,97.405,100.69,97.073,99.87,499946,0
2016-02-22,100.86,101.37,98.061,99.375,535158,0
2016-02-23,98.778,99.61,97.246,97.783,586404,0
2016-02-24,96.658,102.93,94.841,102.48,675627,0
2016-02-25,103.03,103.07,100,101.94,556537,0
2016-02-26,103.61,104.31,93.986,96.968,1676053,0
2016-02-29,97.365,102.72,96.014,101.14,739495,0
2016-03-01,101.91,104.36,100.85,104.32,774154,0
2016-03-02,105.21,105.51,103.94,105.27,456425,0
2016-03-03,105.56,107.25,103.46,105.87,495616,0
2016-03-04,106.98,109.56,105.95,108.22,506492,0
2016-03-07,108.01,110.33,106.94,109.76,544736,0
2016-03-08,109.38,110.04,106.03,108.35,431965,0
2016-03-09,109.54,111.11,107.34,110.54,504808,0
2016-03-10,111.31,113.58,109.09,112.83,739021,0
2016-03-11,113.66,115.29,112.58,114.95,407899,0
2016-03-14,114.73,116.22,113.9,114.24,412477,0
2016-03-15,113.06,114.21,110.77,112.5,498665,0
2016-03-16,111.63,113.32,110.21,113.02,736425,0
2016-03-17,112.96,115.27,111.55,114.22,612113,0
2016-03-18,114.33,115.08,113.54,114,317865,0
2016-03-21,113.16,114.66,112.66,113.97,533838,0
2016-03-22,113.31,116.32,112.91,114.78,570613,0
2016-03-23,114.49,116.02,111.49,111.72,424186,0
2016-03-24,110.73,113.03,110.46,112.2,387639,0
2016-03-28,112.65,115.23,111.38,114.52,447833,0
2016-03-29,114.09,118.03,113.52,117.72,605068,0
2016-03-30,118.11,119.12,116.32,117.12,424100,0
2016-03-31,116.84,118.06,115.34,117.29,301760,0
2016-04-01,115.92,120.58,115.92,120.04,615525,0
2016-04-04,120.24,121.56,117.99,118.05,326237,0
2016-04-05,117.17,117.44,115.26,116.57,231948,0
2016-04-06,116.44,119.42,115.78,118.89,282430,0
2016-04-07,118.31,118.63,116.19,117.54,200171,0
2016-04-08,118.83,119,116.52,117.29,242437,0
2016-04-11,118.19,120.57,116.71,117.15,238039,0
2016-04-12,117.51,119.7,115.54,119.4,540879,0
2016-04-13,120.39,124.75,119.92,124.75,393981,0
2016-04-14,124.48,126.82,123.14,125.96,491382,0
2016-04-15,125.8,127.74,125.61,126.74,215985,0
2016-04-18,125.63,129.79,125.45,129.49,392425,0
2016-04-19,130.01,130.01,125.72,126.97,294870,0
2016-04-20,126.57,129.25,125.63,128.83,215050,0
2016-04-21,129.32,129.32,125.54,125.91,300590,0
2016-04-22,124.7,127.19,124.4,125.81,248789,0
2016-04-25,125.65,125.73,122.99,124,183244,0
2016-04-26,124.38,127.34,123.48,125.23,213337,0
2016-04-27,125.73,126.75,123.22,125.3,181395,0
2016-04-28,125.12,126.66,122.75,123.27,427721,0
2016-04-29,123.78,125.23,121.71,124.29,408309,0
2016-05-02,124.3,126.52,122.93,125.85,324681,0
2016-05-03,124.44,126.46,121.82,124.74,508164,0
2016-05-04,123.43,125.65,123.08,123.76,326237,0
2016-05-05,124.62,125.83,122.68,124.28,500590,0
2016-05-06,129.76,130.39,122.82,127.43,715022,0
2016-05-09,126.44,127.89,126.26,126.65,351898,0
2016-05-10,127.43,128.29,126.13,128.28,349433,0
2016-05-11,128.25,130.82,126.4,129.09,348213,0
2016-05-12,129.1,130.03,126.67,127.36,281751,0
2016-05-13,126.74,128.86,126.43,126.93,171586,0
2016-05-16,127.1,129.38,126.91,128.09,183849,0
2016-05-17,127.44,131.85,127.44,130.17,361779,0
2016-05-18,129.37,132.45,129.37,131.86,409152,0
2016-05-19,131.02,132.44,129.24,131.16,468104,0
2016-05-20,131.49,133.53,130.83,133.25,613093,0
2016-05-23,132.84,133.64,131.23,131.39,373513,0
2016-05-24,131.65,134.66,131.48,133.94,380899,0
2016-05-25,134.14,134.61,132.75,133.38,161902,0
2016-05-26,133.41,135.26,132.38,134.35,280597,0
2016-05-27,133.56,135.04,133.39,134.49,183428,0
2016-05-31,135.31,137.62,134.57,135.84,280723,0
2016-06-01,134.34,136.41,133.99,135.68,328278,0
2016-06-02,134.75,137,134.37,136.28,431718,0
2016-06-03,135.65,135.89,133.38,135.09,301305,0
2016-06-06,135.52,138.45,135.52,137.61,437782,0
2016-06-07,138.06,139.92,136.91,137.97,450375,0
2016-06-08,137.72,138.28,133.93,136.34,484940,0
2016-06-09,134.9,136.81,134.9,136.8,206240,0
2016-06-10,135.18,136.7,133.08,133.64,225976,0
2016-06-13,132.66,134.73,132.14,132.73,217862,0
2016-06-14,132.87,134.43,131.38,133.78,150098,0
2016-06-15,134.59,135.19,133.08,133.15,265779,0
2016-06-16,131.99,134.93,130.69,134.81,231265,0
2016-06-17,134.6,134.93,132.86,133.11,156651,0
2016-06-20,135.32,136.3,134.02,134.43,186090,0
2016-06-21,135.24,135.84,133.96,135.17,160651,0
2016-06-22,135.13,136.34,132.92,135.81,240009,0
2016-06-23,137.47,138.88,136.71,138.4,165103,0
2016-06-24,131,135.84,130.98,131.4,393450,0
2016-06-27,130.13,130.17,125.5,126.28,304306,0
2016-06-28,128.21,132.51,126.81,132.19,313721,0
2016-06-29,134.01,140.22,133.52,138.46,346554,0
2016-06-30,139.85,141.18,138.02,140.17,349891,0
2016-07-01,140.56,141.85,138.65,139.31,256029,0
2016-07-05,138.41,139.59,136.21,139.32,243472,0
2016-07-06,138.6,139.5,136.58,139.18,139569,0
2016-07-07,140.37,143.08,140.02,142.41,230755,0
2016-07-08,143.65,145.96,143.5,145.69,268906,0
2016-07-11,146.05,148.93,146.05,148.52,283713,0
2016-07-12,149.46,151.96,148.29,150.56,457054,0
2016-07-13,151.42,151.42,148.15,148.76,188290,0
2016-07-14,150.07,150.51,148.2,148.6,272685,0
2016-07-15,148.23,149.42,146.8,147.93,412797,0
2016-07-18,148.57,149.11,146.82,148.26,208640,0
2016-07-19,147.27,148.6,147.23,148.18,125198,0
2016-07-20,149.28,151.82,148.19,151.82,335024,0
2016-07-21,151.82,153.28,151.41,152.85,366915,0
2016-07-22,152.7,155.28,152.2,153.68,471247,0
2016-07-25,152.69,153.36,150.8,151,187851,0
2016-07-26,151.58,152.44,150.14,150.87,205995,0
2016-07-27,151.32,151.63,148.84,150.86,154069,0
2016-07-28,150.96,151.74,149.44,151.44,160593,0
2016-07-29,151.43,152.85,149.67,152.53,115474,0
2016-08-01,152.57,153.88,152.03,152.4,241928,0
2016-08-02,152.38,152.68,148.17,150.96,226597,0
2016-08-03,150.21,151.78,150.08,150.74,116759,0
2016-08-04,151.09,152.18,149.43,151.7,584518,0
2016-08-05,155.83,173.66,154.44,172.36,1154639,0
2016-08-08,173.01,173.28,169.65,173.1,550463,0
2016-08-09,171.86,173.05,167.4,169.59,620613,0
2016-08-10,169.89,169.99,168.68,169.03,241729,0
2016-08-11,170.02,170.78,168.09,169.31,258270,0
2016-08-12,168.9,169.77,167.98,168.25,226779,0
2016-08-15,169.47,171.81,169.06,169.52,294458,0
2016-08-16,169.24,169.34,166.71,167.73,340743,0
2016-08-17,168.11,168.11,165.35,166.37,552404,0
2016-08-18,166.45,168.14,165.8,166.54,499585,0
2016-08-19,166.06,167.41,165.18,167.09,150071,0
2016-08-22,166.19,166.28,163.94,166.27,254247,0
2016-08-23,167.78,167.78,165.48,166.14,529142,0
2016-08-24,166.4,166.6,164.35,165.43,344312,0
2016-08-25,164.91,166.93,164.57,166.03,265753,0
2016-08-26,166.31,167.3,165.44,166.32,308760,0
2016-08-29,166.41,167.8,165.51,165.97,426776,0
2016-08-30,166.95,167.05,165.59,166.3,264826,0
2016-08-31,166.82,172.55,166.11,171.38,726178,0
2016-09-01,172.03,173.2,170.54,173.18,372070,0
2016-09-02,177.53,187.45,176.28,185.49,1416497,0
2016-09-06,187.03,187.84,184.76,185.62,446171,0
2016-09-07,185.64,186.54,181.24,181.27,386937,0
2016-09-08,181.56,182.84,180.56,182.53,600381,0
2016-09-09,181.2,182.52,178.06,178.54,428665,0
2016-09-12,177.36,179.25,174.81,178.89,220130,0
2016-09-13,178.12,178.12,174.7,176.3,137739,0
2016-09-14,175.91,177.9,171.38,171.38,505596,0
2016-09-15,172.5,174.92,171.03,173.98,295105,0
2016-09-16,173.98,176.71,173.41,176.56,264989,0
2016-09-19,178.09,179.64,176.36,178.27,290031,0
2016-09-20,179.46,180.33,177.52,178.61,237940,0
2016-09-21,179.85,186.76,178.61,186.08,481155,0
2016-09-22,187.67,191.04,186.91,190.56,386304,0
2016-09-23,190.75,191.06,185.96,186.42,237856,0
2016-09-26,186.23,187.35,183.93,186.18,224415,0
2016-09-27,185.76,187.69,185.73,186.82,113629,0
2016-09-28,186.99,187.9,183.85,186.96,134989,0
2016-09-29,186.1,187.08,183.15,183.23,190136,0
2016-09-30,184.79,185.16,182.73,184.45,143455,0
2016-10-03,184.93,188.82,183.49,185.68,212650,0
2016-10-04,185.56,187.11,182.4,184.08,174756,0
2016-10-05,184.89,186.28,183.72,185.97,145036,0
2016-10-06,186.22,187.58,185.05,185.77,172981,0
2016-10-07,186.56,189.69,185.52,189.3,273855,0
2016-10-10,191.07,193.04,188.22,188.66,330266,0
2016-10-11,184.93,185.71,181.74,183.96,309938,0
2016-10-12,183.54,183.8,181.61,182.7,242262,0
2016-10-13,170.63,173.88,166.17,167.99,1906198,0
2016-10-14,167.74,169.52,165.53,166.57,3075203,0
2016-10-17,167,169.02,166.38,167.42,623297,0
2016-10-18,170.43,170.5,166.73,167.04,479448,0
2016-10-19,168.15,169.71,165.63,168.96,705762,0
2016-10-20,167.74,171.4,167.43,170.57,700182,0
2016-10-21,169.2,173.63,168.54,173.45,522086,0
2016-10-24,174.69,175.29,171.03,172.34,353336,0
2016-10-25,172.67,173.09,170.36,170.56,261944,0
2016-10-26,169.15,171.6,168.3,170.17,368087,0
2016-10-27,171.26,172.65,167.54,168.97,385518,0
2016-10-28,168.1,169.55,165.15,167.69,506541,0
2016-10-31,168.68,168.68,165.48,167.54,420461,0
2016-11-01,166.84,170.29,166.45,169.31,693592,0
2016-11-02,168.58,169.51,165.69,166.14,544914,0
2016-11-03,166.68,167.93,164.2,165.41,705655,0
2016-11-04,171.52,171.58,165.61,166.42,1217844,0
2016-11-07,169.73,170.4,167.43,168.79,474073,0
2016-11-08,169.29,175.61,168.93,174.18,498163,0
2016-11-09,166.43,173.75,166.31,172.27,630063,0
2016-11-10,174.22,175.2,161.18,162.35,1017966,0
2016-11-11,160.14,161.05,150.22,155.52,1802122,0
2016-11-14,155.52,157.95,149.72,153.06,1392214,0
2016-11-15,154.95,159.32,153.58,155.27,804382,0
2016-11-16,153.49,158.4,152.52,156.5,550889,0
2016-11-17,156.54,159.56,156.04,156.83,361886,0
2016-11-18,156.31,160.18,155.83,157.19,369561,0
2016-11-21,158.77,161.41,157.41,160.19,508562,0
2016-11-22,161.56,164.85,159.56,164.67,754050,0
2016-11-23,164.03,166.65,163.55,166.28,637996,0
2016-11-25,167.92,167.93,159.97,162.73,379169,0
2016-11-28,162.54,164.11,160.82,161.42,538425,0
2016-11-29,160.98,163.72,160.19,162.45,476391,0
2016-11-30,162.31,163.39,155.64,157.38,1973625,0
2016-12-01,157.04,159.66,148.56,150.88,884739,0
2016-12-02,151.31,154.1,150.58,152.13,589008,0
2016-12-05,151.57,158.43,151.57,157.51,927609,0
2016-12-06,159.01,159.01,155.88,157.11,686034,0
2016-12-07,161.56,166.62,161.06,165.15,731824,0
2016-12-08,164.9,167.67,158.44,159.52,585718,0
2016-12-09,161.05,162.2,157.06,158.17,766447,0
2016-12-12,157.93,158.07,151.81,153.24,516323,0
2016-12-13,153.74,158.44,153.64,156.38,386612,0
2016-12-14,156.22,159.41,156.08,157.3,308853,0
2016-12-15,158.3,160.97,157.57,158.81,368466,0
2016-12-16,158.69,159.43,154.07,154.53,335088,0
2016-12-19,155.3,155.51,152.35,152.65,324727,0
2016-12-20,153.74,153.74,149.87,152.46,618488,0
2016-12-21,153.18,154.53,151.31,153.96,306633,0
2016-12-22,153.49,158.28,152.47,156.01,447864,0
2016-12-23,156.6,157.89,154.28,156.22,170950,0
2016-12-27,156.31,160.27,155.66,158.06,330561,0
2016-12-28,157.89,157.93,155.13,155.33,306164,0
2016-12-29,155.08,158.65,154.63,158.23,278474,0
2016-12-30,158.59,158.59,155.53,155.85,240183,0
2017-01-03,158.62,162.46,157.66,160.73,513406,0
2017-01-04,161.93,165.57,160.4,165.51,544283,0
2017-01-05,166.41,172.47,165.75,170.96,876930,0
2017-01-06,170.84,172.68,170.84,171.84,377558,0
2017-01-09,172.29,175.24,172.29,173.79,446034,0
2017-01-10,174.57,178.53,173.63,177.37,464629,0
2017-01-11,178.02,180.38,173.87,176.42,507371,0
2017-01-12,176.42,177.18,172.71,172.87,303411,0
2017-01-13,172.8,176.57,172.8,176.12,286831,0
2017-01-17,176.68,178.38,174.46,177.72,706931,0
2017-01-18,178.08,178.49,174.31,174.94,338904,0
2017-01-19,175.19,176.28,174.01,174.58,224070,0
2017-01-20,175.45,176.08,172.53,175.85,411982,0
2017-01-23,176.47,179.55,176,178.39,435519,0
2017-01-24,178.88,183.37,178.88,182.97,475665,0
2017-01-25,183.79,185.45,181.59,183.04,228967,0
2017-01-26,183.75,184.15,180.88,183.02,140198,0
2017-01-27,183.22,183.31,181.38,182.29,148807,0
2017-01-30,183.56,185.16,179.88,184.77,306906,0
2017-01-31,183.76,185.85,183.27,185.05,328541,0
2017-02-01,184.89,188.71,182.84,188.23,377687,0
2017-02-02,188.23,191.41,186.91,188.27,423392,0
2017-02-03,189.82,190.34,188.69,189.8,186945,0
2017-02-06,188.81,191.61,188.8,191.38,214012,0
2017-02-07,191.77,193.33,190.08,191.25,319004,0
2017-02-08,191.51,192.68,190.11,191.49,223716,0
2017-02-09,190.87,193.08,190.22,191.44,305135,0
2017-02-10,191.39,195.11,190.83,194.92,408717,0
2017-02-13,195.64,196.58,194.05,194.76,335860,0
2017-02-14,194.14,197.41,192.3,196.7,310773,0
2017-02-15,196.49,200.26,195.75,199.56,323036,0
2017-02-16,199.9,200.79,196.43,197.64,224276,0
2017-02-17,195.81,199.38,195.81,198.06,322617,0
2017-02-21,200.06,200.06,196.51,198.13,645841,0
2017-02-22,198.04,200.61,196.39,200.04,347823,0
2017-02-23,202.04,202.04,196.23,199.45,551616,0
2017-02-24,200.63,207.4,189.72,207.4,959550,0
2017-02-27,207.64,208.44,203.77,207.8,450502,0
2017-02-28,207.39,210.48,205.49,210.48,428008,0
2017-03-01,212.61,216.3,209.64,210.78,522989,0
2017-03-02,210.27,211.83,208.41,208.41,206690,0
2017-03-03,208.74,212.64,206.67,212.37,276268,0
2017-03-06,212.43,213.27,208.79,210.38,290503,0
2017-03-07,209.83,213.66,209.35,210.91,383428,0
2017-03-08,210.18,211.9,208.29,208.74,252240,0
2017-03-09,208.77,212.02,208.32,208.99,260744,0
2017-03-10,210.63,211.36,208.62,210.9,246681,0
2017-03-13,210.08,212.85,209.61,212.35,507486,0
2017-03-14,212.41,213.47,209.16,211.91,276807,0
2017-03-15,212.62,214.95,210.52,214.73,305664,0
2017-03-16,215.32,215.56,211.09,211.17,335718,0
2017-03-17,211.27,212.28,209.18,210.9,459287,0
2017-03-20,212.34,218.34,211.29,215.71,458194,0
2017-03-21,217.13,218.24,204.95,205.31,623299,0
2017-03-22,205.38,210.09,202.99,209.24,379904,0
2017-03-23,208.64,211.22,205.64,207.79,561749,0
2017-03-24,207.79,212.7,207.79,210.47,402569,0
2017-03-27,208.91,212.8,207.09,211.18,294021,0
2017-03-28,212.18,212.44,210.69,211.12,244225,0
2017-03-29,212.89,216.45,212.04,216.04,359643,0
2017-03-30,216.81,216.88,211.36,212.32,285793,0
2017-03-31,212.81,213.27,210.97,211.23,315783,0
2017-04-03,210.54,221.73,210.54,219.7,940563,0
2017-04-04,219.76,221.47,215.45,215.67,428796,0
2017-04-05,216.1,218.53,214.69,215.03,371175,0
2017-04-06,214.85,218.71,214.4,217.47,406869,0
2017-04-07,217.28,219.75,216.77,218.85,316066,0
2017-04-10,219.76,219.91,217.31,218.81,212014,0
2017-04-11,218.81,220.06,216.09,219.53,264949,0
2017-04-12,219.67,221.1,215.41,216.06,551536,0
2017-04-13,216.54,217.32,213.75,215.21,370270,0
2017-04-17,217.82,220.27,215.75,220.23,489889,0
2017-04-18,219.75,219.81,216.96,217.58,141975,0
2017-04-19,217.99,220.25,217.14,218.58,255583,0
2017-04-20,220.68,225.95,219.41,223.15,291435,0
2017-04-21,223.64,224.74,221.76,223.56,227336,0
2017-04-24,225.33,226.99,223.67,225.64,233574,0
2017-04-25,226.77,231.17,225.55,230.36,653316,0
2017-04-26,229.41,230.22,225.92,228.02,381063,0
2017-04-27,230.54,234.39,229.4,229.94,336264,0
2017-04-28,232.02,232.02,228.25,228.65,200798,0
2017-05-01,230.32,235.6,228.83,234.82,315122,0
2017-05-02,235.22,237.28,230.23,234.49,279692,0
2017-05-03,233.86,236.73,229.94,234.7,372716,0
2017-05-04,235.41,241.05,233.91,236.24,541266,0
2017-05-05,256.2,275.24,253.96,274.85,1737874,0
2017-05-08,274.69,276.65,272.72,274.65,601942,0
2017-05-09,274.69,283.35,273.19,281.44,551064,0
2017-05-10,284.26,284.37,277.84,281.93,708160,0
2017-05-11,283.27,284.62,277.01,280.55,1174838,0
2017-05-12,281.68,292.01,281.68,286.95,528461,0
2017-05-15,289.46,295.99,288.17,295.9,574940,0
2017-05-16,290.27,297.61,286.74,296.88,612559,0
2017-05-17,290.19,292.67,277.53,278.23,1028037,0
2017-05-18,250.43,275.58,247.91,270.5,2769077,0
2017-05-19,276.74,279.47,270.85,272.26,630308,0
2017-05-22,275.19,280.37,273.34,274.9,652495,0
2017-05-23,276.86,281.91,275.23,281.47,481176,0
2017-05-24,282.47,287.68,279.27,285.95,576068,0
2017-05-25,288.73,295.16,285.7,292.09,584784,0
2017-05-26,294.15,294.89,286.05,286.62,488833,0
2017-05-30,287.67,288.11,276.57,279.66,778952,0
2017-05-31,281.31,282.67,272.37,274.8,1000560,0
2017-06-01,276.69,280.66,271.8,280.08,520522,0
2017-06-02,279.93,282.39,277.18,280.05,342913,0
2017-06-05,277.11,280.78,275.79,278.57,346506,0
2017-06-06,278.18,285.18,277.47,279.73,465753,0
2017-06-07,280.71,287.08,280.3,284.92,393199,0
2017-06-08,287.78,289.32,281.89,287.79,455251,0
2017-06-09,289.16,293,268.12,274.76,642963,0
2017-06-12,273.66,274.6,263.95,270.42,831286,0
2017-06-13,266.64,275.32,264.72,272.69,535085,0
2017-06-14,273.56,274.66,264.46,264.69,547772,0
2017-06-15,260.77,263.8,254.86,263,940929,0
2017-06-16,262.75,266.67,260.61,263.15,1537398,0
2017-06-19,268.04,275.22,267.6,274.01,589377,0
2017-06-20,274.03,275.33,269.69,270.96,589413,0
2017-06-21,268.13,277.08,264.5,276.67,564211,0
2017-06-22,277.04,280.02,272.83,275.44,577686,0
2017-06-23,270.97,277.41,268.28,274.92,484146,0
2017-06-26,275.78,278.37,267.39,267.69,407023,0
2017-06-27,265.28,265.28,255.37,255.49,739950,0
2017-06-28,259.85,263.08,250.2,262.16,917375,0
2017-06-29,259.7,262.55,247.34,252.29,762036,0
2017-06-30,253.96,254.34,248.99,250.85,475133,0
2017-07-03,253.89,254.83,248.39,250.54,236785,0
2017-07-05,250.25,253.69,246.06,248.84,790278,0
2017-07-06,245.87,252.15,245.36,250.96,614426,0
2017-07-07,252.1,257.76,252.04,255.46,577396,0
2017-07-10,256.85,261.32,253.01,259.67,597644,0
2017-07-11,258.42,263.24,256.32,262.26,594719,0
2017-07-12,267.39,274.54,265.92,274.2,805512,0
2017-07-13,273.25,275.85,269.65,271.39,728853,0
2017-07-14,273.26,274.02,268.44,273.43,476080,0
2017-07-17,273.85,278.84,272.61,275.97,784348,0
2017-07-18,274.85,280.94,273.15,280.08,463784,0
2017-07-19,279.84,281.32,278.07,280.4,518432,0
2017-07-20,280.93,283.85,279.17,281.92,504234,0
2017-07-21,281.04,281.94,279.17,280.1,402874,0
2017-07-24,280.81,283.1,280.24,282.22,435609,0
2017-07-25,281.35,282.34,275.75,279.1,708429,0
2017-07-26,279.47,285.87,278.35,285.86,694023,0
2017-07-27,286.84,290.83,279.89,286.48,1423237,0
2017-07-28,285.74,290.63,284.45,288.71,742698,0
2017-07-31,291.28,292.74,286.21,288.26,753080,0
2017-08-01,288.35,290.58,287.73,288.72,781757,0
2017-08-02,293.53,293.7,281.23,286.44,864467,0
2017-08-03,286.84,293.05,286.61,292.22,953005,0
2017-08-04,262.15,271.94,257.98,260.14,4302003,0
2017-08-07,257.92,265.35,252.71,256.03,1544619,0
2017-08-08,256.03,259.02,250.91,251.78,854407,0
2017-08-09,249.46,252.01,244.98,251.38,1308912,0
2017-08-10,249.86,251.29,232.04,232.51,1909950,0
2017-08-11,234.04,240.75,232.5,240.03,1297552,0
2017-08-14,243.06,243.06,234.42,236.81,876835,0
2017-08-15,237.04,237.8,234.47,235.94,579987,0
2017-08-16,238.76,242.51,236.58,241.76,624050,0
2017-08-17,240.27,241.93,233.82,234.06,799462,0
2017-08-18,233.96,238.21,232.59,236.01,673056,0
2017-08-21,235.16,242.5,235.16,241.81,733908,0
2017-08-22,241.82,244.68,241.61,243.15,756575,0
2017-08-23,241.86,244.65,241.23,243.4,325834,0
2017-08-24,244.43,245.03,240.5,243.48,529038,0
2017-08-25,249.7,249.81,244.74,246.27,668345,0
2017-08-28,246.53,248.14,241.53,242.4,451715,0
2017-08-29,239.87,243.61,238.12,240.76,611866,0
2017-08-30,242.17,246.99,240.02,246.61,1345627,0
2017-08-31,248.85,259.25,247.15,258.33,948875,0
2017-09-01,257.87,258.58,251.23,251.77,513652,0
2017-09-05,252.46,257.62,251.37,256.49,596077,0
2017-09-06,257.53,259.2,251.78,257.74,466626,0
2017-09-07,258.77,260.8,256.02,258.53,431558,0
2017-09-08,258.07,262.1,258.07,259.83,344620,0
2017-09-11,264.93,286.5,264.92,285.1,1285924,0
2017-09-12,284.01,295.51,281.72,290.63,1105314,0
2017-09-13,289.84,293.15,287.41,292.05,381025,0
2017-09-14,290.41,292.28,287.38,287.76,463340,0
2017-09-15,287.35,289.26,281.12,282.55,811520,0
2017-09-18,282.79,290.81,281.59,289.55,607122,0
2017-09-19,289.03,290.09,284.84,289.81,462324,0
2017-09-20,289.17,296.18,286.9,290.04,720904,0
2017-09-21,291.14,291.69,279.45,281.71,581801,0
2017-09-22,279.91,283.52,279.11,279.3,507592,0
2017-09-25,279.57,279.66,262.08,270.07,1103557,0
2017-09-26,271.36,273.51,264.96,269.12,546989,0
2017-09-27,269.93,275.14,266.69,267.25,497472,0
2017-09-28,266.16,268.74,260.07,261.99,585604,0
2017-09-29,263.6,265.9,257.84,258.93,657184,0
2017-10-02,258.92,266.98,258.92,263.65,612016,0
2017-10-03,262.57,264.61,256.27,264.36,646014,0
2017-10-04,264.36,270.97,260.01,263.81,679150,0
2017-10-05,265.68,271.535,263.83,270.23,590796,0
2017-10-06,268.35,272.71,265.03,268.82,427640,0
2017-10-09,268.82,272.25,268,269.92,389978,0
2017-10-10,272.23,276.045,269.37,273.64,651896,0
2017-10-11,274.15,275.91,272.06,274.49,565239,0
2017-10-12,259,260,241.71,246.26,3157341,0
2017-10-13,245,251.18,241.505,244.9,1306656,0
2017-10-16,245.11,248.9,228.74,233,2235201,0
2017-10-17,232.17,237.51,230.87,234.79,1097144,0
2017-10-18,240.06,243.8,237.22,242.41,1233688,0
2017-10-19,241.91,241.91,233.2,236,858974,0
2017-10-20,237,237.65,233.8,235.73,782961,0
2017-10-23,227.56,232.5,223.22,226.35,1239363,0
2017-10-24,226.5,230.85,222.1,225.42,1099153,0
2017-10-25,224.45,228.13,217.06,221.51,860950,0
2017-10-26,226.3,230,222.74,229,1045024,0
2017-10-27,231.4,238.82,228.97,236.05,872304,0
2017-10-30,232.02,237.5,229.63,234.5,694452,0
2017-10-31,236.24,240.93,233.505,240.31,436503,0
2017-11-01,242.5,243.89,233.58,239.02,689139,0
2017-11-02,240.48,240.48,234.67,236,1014948,0
2017-11-03,256.25,273.78,251.97,267.35,2935334,0
2017-11-06,265.63,274.45,263.06,268.795,773393,0
2017-11-07,269.31,269.35,261.547,265.63,608112,0
2017-11-08,264.01,268,259.01,260.1,563973,0
2017-11-09,253.98,268.6,250.83,266.41,1243906,0
2017-11-10,264.6,273.75,261.54,270.93,839292,0
