Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.37,15.939,15.37,15.931,34489,0
2005-02-28,15.866,15.939,15.693,15.709,44173,0
2005-03-01,15.741,15.84,15.693,15.773,66079,0
2005-03-02,15.741,15.857,15.362,15.388,31587,0
2005-03-03,15.388,15.388,14.973,15.038,69346,0
2005-03-04,15.123,15.89,15.123,15.832,55063,0
2005-03-07,15.701,15.849,15.701,15.773,25535,0
2005-03-08,15.741,15.781,15.501,15.583,276168,0
2005-03-09,15.55,15.617,15.411,15.533,43085,0
2005-03-10,15.574,15.815,15.492,15.542,59301,0
2005-03-11,15.542,15.642,15.396,15.446,27228,0
2005-03-14,15.446,15.807,15.437,15.701,73942,0
2005-03-15,15.741,15.915,15.635,15.701,59903,0
2005-03-16,15.659,15.749,15.574,15.574,54582,0
2005-03-17,15.617,15.874,15.574,15.701,49739,0
2005-03-18,15.701,15.981,15.6,15.923,86533,0
2005-03-21,15.947,15.947,15.484,15.815,57848,0
2005-03-22,15.781,15.89,15.617,15.89,50225,0
2005-03-23,15.947,15.947,15.617,15.832,40420,0
2005-03-24,15.866,15.947,15.79,15.947,14763,0
2005-03-28,15.947,16.006,15.492,15.566,42114,0
2005-03-29,15.518,15.642,14.583,14.608,104561,0
2005-03-30,14.462,15.31,14.462,15.269,62204,0
2005-03-31,15.31,15.37,15.08,15.37,81691,0
2005-04-01,15.37,15.533,15.221,15.492,86167,0
2005-04-04,15.509,15.525,14.75,14.789,66438,0
2005-04-05,14.711,14.734,14.525,14.6,53492,0
2005-04-06,14.625,14.702,14.421,14.493,71402,0
2005-04-07,14.378,14.685,14.378,14.668,31101,0
2005-04-08,14.659,14.806,14.533,14.659,18150,0
2005-04-11,14.625,14.642,14.336,14.361,76967,0
2005-04-12,14.336,14.336,13.435,13.865,55546,0
2005-04-13,13.872,13.881,13.503,13.634,62690,0
2005-04-14,13.591,13.684,13.139,13.18,44778,0
2005-04-15,13.262,13.262,12.496,12.641,40299,0
2005-04-18,12.6,13.04,12.453,13.04,60149,0
2005-04-19,13.04,13.056,12.641,13.015,61358,0
2005-04-20,13.015,13.015,12.453,12.47,40906,0
2005-04-21,12.519,12.559,12.231,12.345,39331,0
2005-04-22,12.394,12.842,12.394,12.609,76728,0
2005-04-25,12.559,12.774,12.559,12.726,46110,0
2005-04-26,12.684,12.808,12.609,12.726,48044,0
2005-04-27,12.684,12.701,12.536,12.676,53976,0
2005-04-28,12.641,12.726,12.479,12.479,65953,0
2005-04-29,12.496,12.519,12.063,12.27,63533,0
2005-05-02,12.311,12.502,12.286,12.502,51191,0
2005-05-03,12.559,12.791,12.378,12.394,59664,0
2005-05-04,12.479,12.922,12.436,12.922,54821,0
2005-05-05,12.883,12.883,12.089,12.223,76003,0
2005-05-06,12.295,12.453,12.023,12.246,58331,0
2005-05-09,12.215,12.51,12.189,12.411,35215,0
2005-05-10,12.394,12.394,11.98,12.063,47438,0
2005-05-11,12.105,12.428,12.038,12.378,37392,0
2005-05-12,12.411,12.411,11.858,11.965,76365,0
2005-05-13,11.965,12.063,11.741,11.849,73217,0
2005-05-16,11.849,12.063,11.775,12.032,41995,0
2005-05-17,11.98,12.121,11.907,12.112,30136,0
2005-05-18,12.189,12.859,12.189,12.85,47802,0
2005-05-19,13.22,13.22,12.783,12.89,50952,0
2005-05-20,12.906,12.931,12.817,12.867,15007,0
2005-05-23,12.859,12.89,12.641,12.735,21785,0
2005-05-24,12.684,12.684,11.98,12.081,59059,0
2005-05-25,11.932,11.932,11.106,11.115,80117,0
2005-05-26,11.071,11.328,10.983,11.08,49739,0
2005-05-27,11.071,11.197,10.699,11.197,48529,0
2005-05-31,11.247,11.552,11.071,11.23,33886,0
2005-06-01,11.256,11.593,11.256,11.569,20695,0
2005-06-02,11.552,12.147,11.47,11.989,50587,0
2005-06-03,11.956,12.189,11.849,11.915,51191,0
2005-06-06,11.882,12.014,11.817,11.891,26262,0
2005-06-07,11.907,12.262,11.907,12.072,38243,0
2005-06-08,12.047,12.544,12.047,12.237,37879,0
2005-06-09,12.189,12.189,11.328,11.328,103593,0
2005-06-10,11.263,11.32,11.106,11.188,37879,0
2005-06-13,11.139,11.569,11.123,11.569,39934,0
2005-06-14,11.511,11.741,11.486,11.724,34734,0
2005-06-15,11.775,12.063,11.618,11.956,42358,0
2005-06-16,11.915,11.94,11.569,11.7,37392,0
2005-06-17,11.784,13.18,11.775,13.024,120655,0
2005-06-20,12.897,12.897,12.206,12.295,68861,0
2005-06-21,12.354,12.354,11.94,11.94,51556,0
2005-06-22,12.023,13.015,11.98,12.6,70678,0
2005-06-23,12.641,12.701,11.874,11.94,49619,0
2005-06-24,11.858,12.156,11.75,11.989,146916,0
2005-06-27,11.98,12.361,11.924,12.27,21902,0
2005-06-28,12.262,12.345,12.063,12.303,44537,0
2005-06-29,12.354,12.6,12.311,12.496,35215,0
2005-06-30,12.411,12.55,12.147,12.223,43085,0
2005-07-01,12.303,12.354,12.189,12.223,54702,0
2005-07-05,12.189,12.479,12.189,12.436,46350,0
2005-07-06,12.436,12.519,12.354,12.402,57001,0
2005-07-07,12.32,12.808,12.231,12.453,35697,0
2005-07-08,12.394,12.584,12.394,12.462,48895,0
2005-07-11,12.519,13.303,12.51,13.253,58937,0
2005-07-12,13.262,13.998,13.262,13.815,41995,0
2005-07-13,13.768,13.888,13.65,13.799,27592,0
2005-07-14,13.849,13.923,13.478,13.727,37879,0
2005-07-15,13.625,13.634,13.22,13.428,73460,0
2005-07-18,13.435,13.915,13.387,13.751,27228,0
2005-07-19,13.832,13.832,13.543,13.634,25778,0
2005-07-20,13.55,14.163,13.47,14.138,27955,0
2005-07-21,14.155,14.344,13.727,14.047,24930,0
2005-07-22,14.13,14.789,13.965,14.789,34371,0
2005-07-25,14.711,14.742,13.965,13.965,47558,0
2005-07-26,13.881,14.421,13.815,14.006,35337,0
2005-07-27,14.047,14.089,13.799,13.84,72009,0
2005-07-28,13.923,14.055,13.923,13.965,25174,0
2005-07-29,14.047,14.214,13.799,13.888,57119,0
2005-08-01,13.888,14.311,13.784,14.08,25174,0
2005-08-02,14.08,14.455,13.982,14.336,65594,0
2005-08-03,14.462,14.541,14.293,14.462,45021,0
2005-08-04,14.462,14.711,14.336,14.55,32190,0
2005-08-05,14.387,14.455,14.205,14.302,44293,0
2005-08-08,14.302,14.455,14.172,14.311,27473,0
2005-08-09,14.462,14.541,13.799,13.799,27110,0
2005-08-10,13.857,14.344,13.139,13.288,57968,0
2005-08-11,13.18,13.799,13.006,13.759,35824,0
2005-08-12,13.676,13.676,12.973,13.288,40299,0
2005-08-15,13.22,14.13,13.22,14.047,35697,0
2005-08-16,13.99,13.99,12.964,13.139,40906,0
2005-08-17,12.931,13.799,12.799,13.634,41026,0
2005-08-18,13.511,13.659,12.89,13.196,44173,0
2005-08-19,13.113,13.288,12.973,13.063,11859,0
2005-08-22,13.063,13.55,12.973,13.47,20939,0
2005-08-23,13.55,13.55,12.808,13.056,24930,0
2005-08-24,13.047,13.519,12.833,13.148,34852,0
2005-08-25,13.22,13.22,12.931,13.088,21665,0
2005-08-26,12.973,13.205,12.85,12.998,30255,0
2005-08-29,12.973,13.188,12.897,13.113,22629,0
2005-08-30,13.196,13.303,13.056,13.18,15731,0
2005-08-31,13.096,13.701,13.006,13.701,29892,0
2005-09-01,13.701,14.089,13.65,13.948,62567,0
2005-09-02,13.865,13.923,13.634,13.768,27714,0
2005-09-06,13.768,14.172,13.709,14.172,40664,0
2005-09-07,14.089,14.268,13.973,14.221,30136,0
2005-09-08,14.181,14.181,13.897,14.047,24567,0
2005-09-09,14.089,14.485,14.015,14.485,25899,0
2005-09-12,14.421,14.502,14.253,14.37,53370,0
2005-09-13,14.253,14.336,13.881,13.915,54336,0
2005-09-14,13.965,14.089,13.881,13.931,42358,0
2005-09-15,14.015,14.146,13.617,13.768,17429,0
2005-09-16,13.857,14.659,13.799,14.659,116784,0
2005-09-19,14.574,14.574,13.915,13.94,29528,0
2005-09-20,14.022,14.378,13.22,13.229,68861,0
2005-09-21,13.22,13.511,13.214,13.214,41390,0
2005-09-22,13.262,13.528,13.18,13.361,28928,0
2005-09-23,13.411,14.08,13.319,14.047,25412,0
2005-09-26,14.13,14.268,13.692,13.897,20449,0
2005-09-27,13.897,13.897,13.214,13.262,29288,0
2005-09-28,13.196,13.37,12.89,13.072,24930,0
2005-09-29,13.139,13.799,13.024,13.79,32675,0
2005-09-30,13.815,14.327,13.777,14.327,34005,0
2005-10-03,14.293,14.462,14.13,14.32,27955,0
2005-10-04,14.403,14.462,14.064,14.064,37156,0
2005-10-05,14.047,14.047,13.718,13.718,56637,0
2005-10-06,13.727,14.073,13.288,13.428,40059,0
2005-10-07,13.47,13.47,12.567,12.973,73340,0
2005-10-10,13.015,13.031,12.584,12.641,22992,0
2005-10-11,12.726,12.808,11.972,12.428,72126,0
2005-10-12,12.394,12.667,12.223,12.237,49857,0
2005-10-13,12.189,12.453,11.882,12.453,27955,0
2005-10-14,12.51,13.063,12.13,13.063,19848,0
2005-10-17,12.998,13.113,12.559,12.735,33279,0
2005-10-18,12.808,12.973,12.354,12.354,37278,0
2005-10-19,12.311,12.949,12.147,12.808,41872,0
2005-10-20,12.85,12.931,12.354,12.436,29163,0
2005-10-21,12.479,12.99,12.479,12.931,34246,0
2005-10-24,12.931,13.404,12.931,13.404,30376,0
2005-10-25,13.344,13.494,13.22,13.435,41505,0
2005-10-26,13.435,13.948,13.435,13.897,61959,0
2005-10-27,14.462,15.269,14.214,14.907,108315,0
2005-10-28,14.882,15.123,14.625,14.924,40059,0
2005-10-31,15.454,15.533,15.213,15.454,91490,0
2005-11-01,15.37,15.591,15.164,15.404,33886,0
2005-11-02,15.428,16.163,15.388,16.163,49857,0
2005-11-03,16.112,16.494,16.006,16.163,52401,0
2005-11-04,16.196,16.345,15.454,15.667,26866,0
2005-11-07,15.749,16.402,15.749,15.981,31950,0
2005-11-08,15.898,16.089,15.832,15.907,15007,0
2005-11-09,15.824,16.527,15.781,16.361,22145,0
2005-11-10,16.459,16.881,15.773,16.857,61718,0
2005-11-11,16.948,16.989,16.411,16.849,39331,0
2005-11-14,16.849,16.849,15.907,16.038,36063,0
2005-11-15,15.956,16.277,15.411,15.717,41505,0
2005-11-16,15.635,15.807,14.957,15.757,53009,0
2005-11-17,15.923,16.939,15.866,16.899,41634,0
2005-11-18,16.939,16.956,16.236,16.583,42358,0
2005-11-21,16.65,17.602,16.592,17.526,27228,0
2005-11-22,17.56,17.764,17.369,17.666,34489,0
2005-11-23,17.666,17.758,17.286,17.666,35094,0
2005-11-25,17.749,17.916,17.625,17.79,5446,0
2005-11-28,17.772,17.874,17.724,17.749,42114,0
2005-11-29,17.772,17.996,17.764,17.849,28685,0
2005-11-30,18.011,18.112,17.764,18.112,75639,0
2005-12-01,18.164,19.196,18.139,19.004,75399,0
2005-12-02,19.004,19.004,18.403,18.947,51797,0
2005-12-05,19.004,19.154,18.972,19.004,124170,0
2005-12-06,19.004,20.369,18.956,19.781,81566,0
2005-12-07,19.864,19.864,19.037,19.171,67890,0
2005-12-08,19.171,20.095,19.037,19.427,55672,0
2005-12-09,19.46,19.814,19.375,19.75,41995,0
2005-12-12,19.872,20.163,19.75,19.997,40059,0
2005-12-13,20.163,20.261,19.615,20.129,40664,0
2005-12-14,20.129,20.65,20.022,20.326,44052,0
2005-12-15,20.245,20.245,19.535,19.724,60149,0
2005-12-16,19.535,19.758,19.252,19.615,155993,0
2005-12-19,19.501,19.716,19.214,19.418,63658,0
2005-12-20,19.724,19.724,19.214,19.214,46231,0
2005-12-21,19.214,19.344,18.799,19.269,94518,0
2005-12-22,19.336,20.03,19.327,19.972,29163,0
2005-12-23,19.972,20.658,19.955,20.616,29163,0
2005-12-27,20.616,20.616,19.89,20.178,51316,0
2005-12-28,20.245,20.873,19.946,20.59,65836,0
2005-12-29,20.494,20.734,20.342,20.534,33886,0
2005-12-30,20.426,20.426,19.831,20.212,59301,0
2006-01-03,20.129,20.658,19.46,20.658,81084,0
2006-01-04,20.658,20.823,20.534,20.658,204888,0
2006-01-05,20.574,20.781,20.426,20.781,82898,0
2006-01-06,20.823,21.723,20.823,21.69,81691,0
2006-01-09,22.31,23.79,22.193,22.541,175721,0
2006-01-10,22.724,22.782,22.115,22.36,88222,0
2006-01-11,22.227,22.724,21.995,22.328,85803,0
2006-01-12,22.267,22.665,22.267,22.31,36308,0
2006-01-13,22.328,22.395,21.921,21.995,38846,0
2006-01-17,21.914,22.097,21.499,21.882,35697,0
2006-01-18,21.732,21.84,20.642,21.098,56275,0
2006-01-19,21.154,21.319,20.756,21.13,46594,0
2006-01-20,21.336,21.475,20.377,20.598,58331,0
2006-01-23,20.764,21.617,20.764,21.524,53855,0
2006-01-24,21.524,22.591,21.524,22.516,57001,0
2006-01-25,22.599,22.847,22.483,22.839,41995,0
2006-01-26,22.847,23.418,22.656,23.06,147038,0
2006-01-27,23.137,23.548,23.137,23.525,63533,0
2006-01-30,23.548,23.798,23.195,23.573,233206,0
2006-01-31,23.468,23.632,23.022,23.591,91372,0
2006-02-01,23.798,24.128,23.615,24.038,96815,0
2006-02-02,24.128,24.195,23.301,23.666,79995,0
2006-02-03,23.468,23.533,23.095,23.301,61842,0
2006-02-06,23.591,24.021,23.41,24.021,77696,0
2006-02-07,24.021,24.245,23.573,23.716,72126,0
2006-02-08,23.838,23.963,23.657,23.954,59903,0
2006-02-09,24.128,24.204,23.881,24.055,218928,0
2006-02-10,24.085,24.212,23.847,24.012,65472,0
2006-02-13,24.218,24.245,23.939,24.218,150548,0
2006-02-14,24.227,25.526,24.195,25.369,183831,0
2006-02-15,25.45,27.146,25.45,26.632,305334,0
2006-02-16,26.649,26.762,26.444,26.64,160592,0
2006-02-17,26.607,27.061,26.483,26.729,170640,0
2006-02-21,26.649,26.691,26.044,26.341,170640,0
2006-02-22,26.444,26.729,26.155,26.171,122230,0
2006-02-23,26.359,26.623,26.235,26.375,131669,0
2006-02-24,26.276,27.532,26.276,27.187,195932,0
2006-02-27,27.944,29.606,27.805,28.919,346721,0
2006-02-28,29.127,29.161,28.21,28.483,148736,0
2006-03-01,28.439,29.837,28.425,29.837,461449,0
2006-03-02,30.078,31.118,29.449,29.533,279556,0
2006-03-03,29.582,31.88,29.251,31.441,330870,0
2006-03-06,31.449,31.466,30.441,30.656,210817,0
2006-03-07,30.573,31.399,28.74,29.103,358222,0
2006-03-08,27.888,29.665,26.755,29.549,285607,0
2006-03-09,29.87,31.135,29.87,30.036,205129,0
2006-03-10,30.071,32.052,29.978,32.019,206702,0
2006-03-13,32.228,32.729,31.153,31.161,422361,0
2006-03-14,29.995,31.856,29.442,31.812,363058,0
2006-03-15,31.977,35.069,31.977,34.704,617567,0
2006-03-16,34.911,36.151,33.737,34.375,490377,0
2006-03-17,34.531,35.117,34.042,35.069,323852,0
2006-03-20,35.242,35.523,34.3,34.696,346482,0
2006-03-21,34.704,35.078,33.845,33.863,228003,0
2006-03-22,33.72,35.109,33.616,34.911,338736,0
2006-03-23,34.994,35.927,34.473,35.464,428292,0
2006-03-24,35.572,35.811,35.448,35.679,225949,0
2006-03-27,35.811,36.134,34.911,35.979,396462,0
2006-03-28,36.562,38.101,36.562,37.513,476335,0
2006-03-29,38.291,39.67,37.679,39.2,380730,0
2006-03-30,39.863,39.904,37.944,38.309,404695,0
2006-03-31,38.01,39.447,37.638,39.325,357978,0
2006-04-03,39.911,41.596,39.389,41.523,532729,0
2006-04-04,42.284,42.455,40.415,41.936,410381,0
2006-04-05,41.936,42.57,40.744,41.531,444874,0
2006-04-06,42.098,43.53,41.728,42.919,357614,0
2006-04-07,42.927,45.282,42.927,45.258,461329,0
2006-04-10,45.693,47.687,38.838,39.555,1852582,0
2006-04-11,37.969,38.838,34.415,35.069,2123784,0
2006-04-12,34.829,38.574,34.829,38.317,947108,0
2006-04-13,38.895,38.92,36.69,37.513,556934,0
2006-04-17,37.513,39.631,37.513,39.547,500665,0
2006-04-18,39.711,42.234,39.663,41.224,682069,0
2006-04-19,42.131,44.943,41.355,44.529,633664,0
2006-04-20,44.661,44.86,39.829,43.116,810956,0
2006-04-21,43.596,44.14,41.397,42.637,417036,0
2006-04-24,42.76,43.381,42.083,42.827,416795,0
2006-04-25,42.81,44.91,41.771,44.91,574245,0
2006-04-26,45.091,47.1,45.036,45.364,611880,0
2006-04-27,43.795,45.083,42.389,43.356,442330,0
2006-04-28,42.604,43.546,41.414,42.019,426597,0
2006-05-01,42.76,43.752,42.226,43.521,446201,0
2006-05-02,44.496,45.538,44.232,45.364,466653,0
2006-05-03,45.514,46.678,44.958,46.421,471371,0
2006-05-04,46.687,49.742,46.687,49.564,642255,0
2006-05-05,50.419,51.893,47.562,47.842,613696,0
2006-05-08,48.669,51.222,48.669,50.117,392228,0
2006-05-09,50.403,51.519,48.545,51.246,468470,0
2006-05-10,51.222,51.229,45.01,46.742,1269141,0
2006-05-11,46.933,49.58,45.445,45.587,796920,0
2006-05-12,42.76,44.754,40.496,43.885,888045,0
2006-05-15,42.885,42.927,39.249,40.456,704093,0
2006-05-16,41.008,42.819,40.728,42.555,462057,0
2006-05-17,41.977,42.596,40.298,40.945,532367,0
2006-05-18,41.728,42.835,40.076,40.521,446928,0
2006-05-19,40.201,41.953,38.421,41.259,599414,0
2006-05-22,40.82,40.82,36.482,37.762,650122,0
2006-05-23,38.217,41.224,38.217,38.348,468109,0
2006-05-24,39.084,41.646,37.432,39.249,718985,0
2006-05-25,39.961,40.887,39.01,40.456,340187,0
2006-05-26,41.059,41.919,40.945,41.259,245186,0
2006-05-30,41.646,42.14,39.34,39.472,478999,0
2006-05-31,39.266,40.488,39.266,39.993,532973,0
2006-06-01,40.135,41.414,39.522,41.371,355434,0
2006-06-02,42.355,42.869,41.268,42.291,341520,0
2006-06-05,42.414,43.308,39.373,39.752,407838,0
2006-06-06,39.829,40.406,38.208,39.133,319856,0
2006-06-07,39.001,40.135,37.77,38.043,280888,0
2006-06-08,37.109,37.158,34.96,36.787,521961,0
2006-06-09,37.679,37.778,35.448,35.606,385208,0
2006-06-12,34.333,35.233,33.243,33.888,502235,0
2006-06-13,32.639,34.102,31.88,32.228,485293,0
2006-06-14,31.399,33.837,31.11,33.457,312232,0
2006-06-15,33.97,36.835,33.97,36.291,389561,0
2006-06-16,35.945,36.323,35.3,36.027,594694,0
2006-06-19,36.235,36.357,33.994,34.068,412558,0
2006-06-20,33.97,35.464,33.631,34.647,189034,0
2006-06-21,34.465,36.771,34.465,36.093,236230,0
2006-06-22,35.366,36.209,34.762,35.894,174512,0
2006-06-23,35.811,37.218,35.407,36.771,179474,0
2006-06-26,36.894,37.529,36.176,37.209,353382,0
2006-06-27,37.407,38.276,35.854,35.953,261769,0
2006-06-28,36.16,38.01,35.125,36.513,201739,0
2006-06-29,36.721,39.531,36.721,39.398,326877,0
2006-06-30,39.743,40.752,38.935,40.538,426717,0
2006-07-03,41.852,42.555,41.804,42.538,201983,0
2006-07-05,42.332,42.332,40.041,40.895,259102,0
2006-07-06,41.523,42.348,40.795,41.175,200289,0
2006-07-07,41.067,41.582,40.032,40.357,171484,0
2006-07-10,40.488,41.556,40.382,41.076,310661,0
2006-07-11,40.53,42.397,39.687,42.149,342609,0
2006-07-12,41.646,41.977,39.711,40.201,321794,0
2006-07-13,39.456,39.547,37.547,37.679,314170,0
2006-07-14,37.151,37.45,35.653,36.955,367174,0
2006-07-17,36.614,37.308,36.275,36.331,244705,0
2006-07-18,37.101,37.82,36.375,37.513,210577,0
2006-07-19,37.432,40.076,37.432,39.829,273750,0
2006-07-20,40.34,40.546,37.341,37.491,251723,0
2006-07-21,37.324,37.324,35.697,36.664,346359,0
2006-07-24,37.589,39.101,36.818,38.712,339584,0
2006-07-25,38.629,39.208,37.747,38.87,299042,0
2006-07-26,38.67,38.87,36.771,37.416,407233,0
2006-07-27,39.043,40.488,37.82,38.646,564437,0
2006-07-28,38.854,40.615,38.854,40.357,269511,0
2006-07-31,39.743,41.224,39.743,41.133,276047,0
2006-08-01,40.778,40.778,39.282,40.201,185283,0
2006-08-02,40.945,41.317,40.513,41.084,170276,0
2006-08-03,41.317,45.669,41.317,44.597,801275,0
2006-08-04,45.693,45.744,42.389,43.851,400820,0
2006-08-07,45.232,47.885,44.422,47.512,781673,0
2006-08-08,47.512,48.901,46.67,47.595,475127,0
2006-08-09,48.298,49.852,45.463,45.942,690181,0
2006-08-10,45.612,48.498,45.315,47.562,467621,0
2006-08-11,47.497,47.497,45.852,46.605,210941,0
2006-08-14,47.678,48.603,45.828,46.281,453221,0
2006-08-15,46.854,48.032,46.854,47.817,310902,0
2006-08-16,48.132,48.319,47.273,47.927,389444,0
2006-08-17,47.637,48.132,46.024,47.224,320344,0
2006-08-18,47.224,47.893,45.983,47.876,226307,0
2006-08-21,48.217,52.661,47.927,52.04,1244935,0
2006-08-22,51.876,53.017,50.487,51.066,807812,0
2006-08-23,51.893,52.43,48.832,50.05,570730,0
2006-08-24,49.899,50.469,47.198,49.216,586707,0
2006-08-25,49.05,50.13,48.337,49.19,295532,0
2006-08-28,49.332,51.364,49.225,50.35,370442,0
2006-08-29,50.734,51.229,49.088,51.109,367783,0
2006-08-30,51.15,51.694,49.742,50.571,355558,0
2006-08-31,50.86,51.629,50.411,51.172,220377,0
2006-09-01,51.437,53.048,50.761,53.048,345393,0
2006-09-05,53.712,55.644,52.976,54.984,732659,0
2006-09-06,54.661,54.984,52.883,52.942,436277,0
2006-09-07,52.472,52.472,49.58,50.366,697561,0
2006-09-08,49.735,51.544,49.735,50.958,336441,0
2006-09-11,50.495,50.941,46.109,46.198,989340,0
2006-09-12,44.249,46.042,43.381,45.886,954850,0
2006-09-13,45.108,47.579,45.075,46.854,369475,0
2006-09-14,46.298,47.017,45.71,46.281,238529,0
2006-09-15,46.742,48.539,45.861,46.059,479722,0
2006-09-18,45.364,48.259,44.876,48.04,475487,0
2006-09-19,48.14,48.585,46.811,48.08,387142,0
2006-09-20,48.337,49.795,48.235,48.498,450675,0
2006-09-21,48.539,48.539,45.861,46.229,596993,0
2006-09-22,46.024,46.207,44.828,45.966,358222,0
2006-09-25,46.159,47.067,44.309,46.701,421639,0
2006-09-26,46.546,47.546,45.76,46.828,304610,0
2006-09-27,46.742,48.687,46.389,48.568,342609,0
2006-09-28,48.754,49.011,47.281,47.736,313928,0
2006-09-29,47.57,48.951,47.215,48.057,433011,0
2006-10-02,48.447,48.711,46.933,47.72,263943,0
2006-10-03,47.57,47.81,46.075,46.223,496183,0
2006-10-04,43.214,46.067,43.066,45.71,610184,0
2006-10-05,45.837,47.91,45.71,47.736,510948,0
2006-10-06,47.736,47.953,46.886,46.983,368267,0
2006-10-09,47.075,50.197,46.894,49.428,426839,0
2006-10-10,48.421,50.265,48.379,50.009,297105,0
2006-10-11,49.66,49.76,47.728,48.217,255350,0
2006-10-12,48.25,50.958,48.25,50.776,298195,0
2006-10-13,50.983,52.271,50.885,51.398,301462,0
2006-10-16,51.893,53.712,51.561,53.295,249665,0
2006-10-17,53.411,53.463,51.229,52.199,264430,0
2006-10-18,52.934,53.372,51.867,52.364,206824,0
2006-10-19,51.808,54.056,51.646,53.824,379518,0
2006-10-20,53.712,54.743,52.993,53.736,271086,0
2006-10-23,52.925,54.95,52.207,54.088,357855,0
2006-10-24,53.627,56.139,53.627,55.428,346239,0
2006-10-25,55.016,56.188,54.537,56.024,283794,0
2006-10-26,57.652,57.841,53.09,54.585,496304,0
2006-10-27,53.976,55.25,53.489,54.026,279195,0
2006-10-30,53.712,54.933,53.041,54.446,194721,0
2006-10-31,54.257,54.652,52.594,53.13,256203,0
2006-11-01,53.338,53.933,51.553,51.785,247001,0
2006-11-02,50.908,53.105,50.669,51.76,253420,0
2006-11-03,52.056,52.767,51.057,51.348,200046,0
2006-11-06,51.229,54.001,51.229,53.761,269392,0
2006-11-07,53.627,55.18,53.19,53.618,235988,0
2006-11-08,53.122,54.594,52.968,53.712,190123,0
2006-11-09,53.712,53.924,52.727,53.041,198232,0
2006-11-10,53.174,53.437,52.164,52.899,126468,0
2006-11-13,52.809,53.273,51.917,52.85,188064,0
2006-11-14,52.85,52.85,51.604,52.447,313569,0
2006-11-15,52.528,53.048,52.116,52.809,214087,0
2006-11-16,54.122,54.313,53.28,53.559,319373,0
2006-11-17,53.627,54.537,53.097,53.536,225219,0
2006-11-20,53.736,54.849,53.668,53.95,217354,0
2006-11-21,54.042,54.223,53.411,53.976,93066,0
2006-11-22,53.976,54.849,53.976,54.643,114121,0
2006-11-24,54.702,54.933,54.122,54.206,32797,0
2006-11-27,54.529,54.529,51.743,51.851,204284,0
2006-11-28,51.629,52.643,51.196,51.91,131308,0
2006-11-29,52.255,53.182,51.726,52.865,164343,0
2006-11-30,52.899,53.139,51.792,51.876,223887,0
2006-12-01,51.621,51.876,48.165,49.845,644193,0
2006-12-04,49.634,51.519,49.634,51.348,200170,0
2006-12-05,51.423,52.339,50.901,51.222,152487,0
2006-12-06,51.016,51.885,50.693,51.281,153451,0
2006-12-07,51.364,51.595,50.403,50.629,178265,0
2006-12-08,50.461,51.485,50.042,51.255,175479,0
2006-12-11,51.373,51.437,50.299,50.461,150427,0
2006-12-12,50.538,50.793,48.763,49.419,198232,0
2006-12-13,49.378,49.66,48.808,49.265,198716,0
2006-12-14,49.265,50.676,48.669,48.841,336799,0
2006-12-15,48.832,49.726,48.305,49.172,381696,0
2006-12-18,49.58,49.687,47.346,47.901,254261,0
2006-12-19,46.687,48.25,46.215,47.645,235746,0
2006-12-20,47.62,48.489,47.166,47.256,124286,0
2006-12-21,47.422,48.816,47.422,47.81,256318,0
2006-12-22,47.637,48.619,47.265,47.745,127798,0
2006-12-26,47.613,48.662,47.529,48.345,100568,0
2006-12-27,48.345,48.545,47.107,48.498,229211,0
2006-12-28,48.986,49.845,48.226,49.181,327603,0
2006-12-29,49.067,49.867,48.498,48.793,215779,0
2007-01-03,49.003,49.874,46.646,47.388,307029,0
2007-01-04,47.182,47.761,46.555,47.62,162772,0
2007-01-05,46.661,47.562,45.917,46.446,186488,0
2007-01-08,46.059,46.639,45.82,45.957,126708,0
2007-01-09,45.861,46.734,45.414,46.694,167249,0
2007-01-10,46.246,46.307,45.373,45.861,116784,0
2007-01-11,45.861,47.936,45.861,47.653,147279,0
2007-01-12,47.464,48.506,47.464,48.362,114607,0
2007-01-16,48.594,49.088,47.083,47.323,174635,0
2007-01-17,47.116,47.825,47.1,47.363,107589,0
2007-01-18,47.363,47.504,45.573,46.198,168583,0
2007-01-19,45.895,45.895,44.291,45.133,186734,0
2007-01-22,45.206,45.861,44.38,44.564,168825,0
2007-01-23,44.34,46.229,44.051,45.991,154666,0
2007-01-24,46.042,46.272,45.149,45.957,175479,0
2007-01-25,45.91,45.91,43.752,44.447,201013,0
2007-01-26,44.405,44.884,44.118,44.654,123563,0
2007-01-29,44.661,45.925,44.661,45.355,146432,0
2007-01-30,45.522,46.223,44.884,45.197,126342,0
2007-01-31,45.05,46.588,45.036,46.024,138328,0
2007-02-01,46.438,47.207,46.109,46.933,163134,0
2007-02-02,46.854,46.854,45.82,46.438,112303,0
2007-02-05,46.229,46.229,37.623,37.928,1287901,0
2007-02-06,38.052,39.249,37.928,39.11,524624,0
2007-02-07,39.11,40.945,38.473,40.803,513734,0
2007-02-08,41.133,41.431,40.006,40.513,520869,0
2007-02-09,40.564,40.82,39.332,40.16,361006,0
2007-02-12,40.224,41.333,40.015,41.175,359188,0
2007-02-13,41.149,41.166,40.291,40.64,226791,0
2007-02-14,40.599,41.333,40.374,40.521,178265,0
2007-02-15,40.316,41.033,40.24,40.464,210088,0
2007-02-16,40.48,40.59,39.975,40.456,101297,0
2007-02-20,40.432,40.67,39.704,40.365,211665,0
2007-02-21,40.015,40.48,40,40.16,196658,0
2007-02-22,40.118,40.118,39.084,39.695,189396,0
2007-02-23,39.489,39.728,38.67,39.051,116907,0
2007-02-26,39.192,39.414,38.233,38.637,143046,0
2007-02-27,37.227,38.158,35.936,36.323,254625,0
2007-02-28,36.357,37.458,35.755,36.26,220259,0
2007-03-01,35.351,37.243,34.771,36.052,239618,0
2007-03-02,35.887,36.655,35.125,35.158,179474,0
2007-03-05,34.54,35.902,34.392,34.599,294683,0
2007-03-06,35.117,35.927,34.92,35.64,183345,0
2007-03-07,35.532,35.87,34.903,35.095,179714,0
2007-03-08,35.407,36.142,35.366,35.902,165191,0
2007-03-09,36.316,36.571,34.632,35.73,165553,0
2007-03-12,35.645,35.971,34.878,35.275,143410,0
2007-03-13,34.762,35.995,34.192,34.291,304487,0
2007-03-14,34.26,34.672,32.615,33.671,316952,0
2007-03-15,33.671,34.408,33.54,34.034,142200,0
2007-03-16,34.027,34.192,33.16,33.365,244580,0
2007-03-19,33.88,34.158,33.324,33.696,222194,0
2007-03-20,33.547,33.888,32.969,33.705,247608,0
2007-03-21,33.812,35.275,33.54,34.672,168942,0
2007-03-22,34.846,34.952,33.624,33.729,212027,0
2007-03-23,33.713,34.059,33.316,33.763,213843,0
2007-03-26,33.763,34.084,33.225,33.466,195690,0
2007-03-27,33.382,34.011,33.301,34.011,321069,0
2007-03-28,34.011,34.663,33.556,34.498,391744,0
2007-03-29,34.863,35.117,33.616,33.985,195690,0
2007-03-30,34.102,34.341,33.301,33.607,154543,0
2007-04-02,32.704,33.259,32.44,33.186,183589,0
2007-04-03,33.186,33.2,32.323,32.838,390169,0
2007-04-04,32.755,33.035,32.516,32.524,195690,0
2007-04-05,32.524,32.704,32.068,32.589,239743,0
2007-04-09,32.308,32.88,32.308,32.738,124772,0
2007-04-10,32.686,33.093,32.607,32.854,271205,0
2007-04-11,32.912,33.97,32.905,33.523,570730,0
2007-04-12,33.382,34.582,32.888,34.415,333898,0
2007-04-13,34.515,37.332,34.498,36.69,893859,0
2007-04-16,37.05,37.862,36.86,37.547,536782,0
2007-04-17,37.441,38.43,37.018,37.878,527045,0
2007-04-18,37.653,38.026,37.026,37.505,445594,0
2007-04-19,39.068,39.068,36.787,38.382,524260,0
2007-04-20,39.084,39.539,38.629,39.539,534668,0
2007-04-23,39.555,39.555,38.735,38.895,543381,0
2007-04-24,38.796,39.06,37.67,38.926,455521,0
2007-04-25,40.488,41.628,40.406,40.663,567953,0
2007-04-26,40.581,40.711,39.489,40.581,291176,0
2007-04-27,40.406,40.76,40.024,40.118,373347,0
2007-04-30,40.24,40.496,38.838,38.943,248694,0
2007-05-01,38.829,39.141,38.233,39.092,259591,0
2007-05-02,39.092,40.273,38.992,39.911,285367,0
2007-05-03,39.829,40.058,39.555,39.728,196778,0
2007-05-04,39.911,40.135,39.663,39.92,183589,0
2007-05-07,39.794,40.111,39.406,39.777,243738,0
2007-05-08,39.794,39.993,39.581,39.928,294199,0
2007-05-09,39.812,40.488,39.663,39.911,271086,0
2007-05-10,39.82,39.82,39.043,39.241,267457,0
2007-05-11,39.208,39.531,38.992,39.439,136632,0
2007-05-14,39.192,39.192,38.598,38.959,251481,0
2007-05-15,38.77,39.366,38.101,38.456,235988,0
2007-05-16,38.637,38.926,37.969,38.926,199324,0
2007-05-17,38.838,39.036,38.497,38.497,210695,0
2007-05-18,38.497,39.911,38.069,39.332,196899,0
2007-05-21,39.357,40,39.027,39.257,199562,0
2007-05-22,39.126,39.605,38.926,39.366,104805,0
2007-05-23,39.357,39.581,38.556,38.77,108555,0
2007-05-24,38.67,38.67,37.026,38.094,604252,0
2007-05-25,38.398,39.414,38.341,39.11,195932,0
2007-05-29,39.249,39.414,38.276,38.532,115213,0
2007-05-30,38.406,39.168,38.026,39.133,133972,0
2007-05-31,39.133,39.794,39.126,39.539,182378,0
2007-06-01,39.743,40.076,38.984,39.168,297469,0
2007-06-04,39.043,39.092,38.447,38.629,237345,0
2007-06-05,38.357,38.829,37.795,38.695,285244,0
2007-06-06,38.217,38.506,37.978,38.398,155872,0
2007-06-07,38.175,38.613,37.348,37.432,227693,0
2007-06-08,37.381,38.309,37.274,38.085,144863,0
2007-06-11,37.919,38.413,37.63,38.226,164949,0
2007-06-12,37.846,38.276,37.607,37.987,260071,0
2007-06-13,37.871,38.838,37.466,38.712,169669,0
2007-06-14,38.779,40.16,38.72,40.041,298072,0
2007-06-15,40.513,41.671,40.513,40.895,369232,0
2007-06-18,40.845,40.976,40.48,40.769,106859,0
2007-06-19,40.439,40.702,39.975,40.686,114849,0
2007-06-20,40.854,40.985,39.274,39.464,168825,0
2007-06-21,39.233,39.768,38.877,39.735,199079,0
2007-06-22,39.735,40.143,38.968,40.143,409291,0
2007-06-25,40.143,41.175,39.961,40.555,204888,0
2007-06-26,40.862,40.887,39.472,40.316,135060,0
2007-06-27,39.945,40.607,39.631,40.472,131308,0
2007-06-28,40.53,40.82,40.24,40.389,102382,0
2007-06-29,40.488,40.976,39.904,39.968,210817,0
2007-07-02,40.076,42.183,40.076,42.067,300614,0
2007-07-03,42.01,42.49,41.753,42.397,73825,0
2007-07-05,42.307,42.76,41.804,42.332,141835,0
2007-07-06,42.397,42.819,42.067,42.098,119933,0
2007-07-09,42.044,42.25,41.191,41.379,215660,0
2007-07-10,41.191,41.596,40.415,40.769,129128,0
2007-07-11,40.728,40.811,40.111,40.615,185645,0
2007-07-12,40.903,41.48,40.624,41.48,123441,0
2007-07-13,41.397,41.787,40.572,41.25,169791,0
2007-07-16,41.108,41.611,40.845,41.067,201013,0
2007-07-17,41.363,41.936,40.82,41.076,124286,0
2007-07-18,40.862,41.183,40.176,40.811,144984,0
2007-07-19,41.016,41.117,40.432,40.631,80721,0
2007-07-20,40.538,40.538,39.349,39.952,214087,0
2007-07-23,39.952,40.349,39.505,39.514,153576,0
2007-07-24,38.877,39.06,37.82,38.026,188307,0
2007-07-25,38.3,38.87,37.176,37.563,243856,0
2007-07-26,37.184,37.416,35.283,36.226,330628,0
2007-07-27,35.894,36.316,34.59,35.473,476578,0
2007-07-30,35.473,39.027,35.473,38.565,490618,0
2007-07-31,39.036,39.316,37.704,38.365,267212,0
2007-08-01,38.497,38.838,37.142,38.744,236596,0
2007-08-02,38.753,39.06,37.614,38.035,196538,0
2007-08-03,37.944,37.944,36.266,36.425,186128,0
2007-08-06,36.531,36.531,34.209,35.73,313078,0
2007-08-07,35.448,36.068,34.366,35.755,501751,0
2007-08-08,36.142,36.843,34.704,35.918,475005,0
2007-08-09,35.755,35.755,33.382,33.399,690906,0
2007-08-10,32.475,35.971,32.243,34.491,619866,0
2007-08-13,34.737,35.391,33.961,34.358,356651,0
2007-08-14,34.358,35.632,34.307,34.54,307390,0
2007-08-15,34.491,35.77,34.3,34.523,222797,0
2007-08-16,34.498,35.82,33.547,35.723,311144,0
2007-08-17,37.258,37.266,35.82,35.986,353987,0
2007-08-20,36.275,36.818,35.414,36.499,313321,0
2007-08-21,36.755,37.935,36.357,37.505,243250,0
2007-08-22,37.795,39.15,37.795,38.621,311265,0
2007-08-23,38.796,39.325,38.581,38.621,363185,0
2007-08-24,38.565,39.752,38.549,39.711,235988,0
2007-08-27,39.735,39.743,38.662,39.48,223161,0
2007-08-28,39.3,39.3,36.647,36.963,490495,0
2007-08-29,37.109,39.168,36.92,38.744,229093,0
2007-08-30,38.291,38.421,36.779,37.283,147279,0
2007-08-31,37.978,39.241,37.978,38.598,170515,0
2007-09-04,38.753,38.753,38.142,38.142,179593,0
2007-09-05,37.828,38.473,37.607,37.969,131914,0
2007-09-06,38.01,38.574,37.82,38.175,122230,0
2007-09-07,37.598,38.077,37.432,38.01,211180,0
2007-09-10,38.01,38.01,36.357,36.885,220741,0
2007-09-11,37.059,37.572,36.614,37.458,179110,0
2007-09-12,37.39,37.432,36.978,37.274,140748,0
2007-09-13,37.398,37.398,36.375,36.713,173301,0
2007-09-14,36.209,36.779,35.423,36.407,199324,0
2007-09-17,36.366,37.118,36.151,36.531,294563,0
2007-09-18,36.81,38.574,36.425,38.183,222317,0
2007-09-19,38.506,40.024,38.382,39.257,202345,0
2007-09-20,39.291,39.704,38.735,38.735,132394,0
2007-09-21,39.233,39.728,38.805,39.431,141716,0
2007-09-24,39.325,40.126,39.249,39.678,157933,0
2007-09-25,39.373,40.357,39.2,40.357,171849,0
2007-09-26,40.53,40.631,39.068,40.201,186249,0
2007-09-27,40.357,40.993,40.168,40.663,190001,0
2007-09-28,40.854,41.326,40.555,40.803,153576,0
2007-10-01,40.719,42.01,40.59,41.414,94396,0
2007-10-02,41.637,41.728,40.398,40.903,72489,0
2007-10-03,40.607,40.837,39.687,40.472,124772,0
2007-10-04,40.555,40.572,39.366,39.752,96697,0
2007-10-05,40.111,41.175,39.59,40.736,127556,0
2007-10-08,40.728,41.108,40.365,40.82,86774,0
2007-10-09,40.985,41.241,40.143,40.903,92099,0
2007-10-10,40.736,41.72,40.678,41.506,140504,0
2007-10-11,41.795,41.936,40.496,40.828,129251,0
2007-10-12,40.728,41.885,40.711,41.397,96697,0
2007-10-15,41.397,41.688,39.961,40.654,108315,0
2007-10-16,40.488,40.53,39.743,40.307,79872,0
2007-10-17,40.736,40.993,39.316,40.488,109885,0
2007-10-18,40.201,41.158,39.92,41.016,66802,0
2007-10-19,40.854,40.854,38.217,38.943,162287,0
2007-10-22,38.549,39.366,38.077,39.257,177901,0
2007-10-23,39.414,39.614,38.208,39.001,252811,0
2007-10-24,39.3,39.472,37.243,39.018,214570,0
2007-10-25,39.018,39.308,37.795,38.465,240709,0
2007-10-26,38.943,41.968,38.704,41.209,500665,0
2007-10-29,41.431,42.131,40.711,41.133,272296,0
2007-10-30,40.736,41.333,40.324,41.191,165677,0
2007-10-31,42.14,45.027,42.019,44.422,538661,0
2007-11-01,43.96,44.125,40.654,41.084,413769,0
2007-11-02,41.711,43.479,40.869,43.47,355796,0
2007-11-05,42.969,43.555,42.019,42.323,245913,0
2007-11-06,42.157,43.736,41.812,43.638,229938,0
2007-11-07,42.405,43.199,42.284,42.389,281009,0
2007-11-08,42.226,43.214,41.753,42.546,413165,0
2007-11-09,42.506,42.713,41.2,41.771,220503,0
2007-11-12,41.812,42.414,40.862,41.326,176036,0
2007-11-13,41.628,42.275,41.259,42.183,264031,0
2007-11-14,42.284,43.075,42.192,42.769,215293,0
2007-11-15,42.49,42.663,41.233,41.728,123077,0
2007-11-16,41.834,42.332,40.76,41.497,201498,0
2007-11-19,41.126,41.126,39.076,39.382,364876,0
2007-11-20,39.456,40.719,39.168,39.993,276595,0
2007-11-21,39.678,39.993,39.084,39.728,196417,0
2007-11-23,39.993,40.927,39.993,40.615,59176,0
2007-11-26,40.711,41.488,39.855,39.945,176085,0
2007-11-27,40.382,41.025,40.143,40.803,234780,0
2007-11-28,41.093,43.445,40.878,42.713,340187,0
2007-11-29,42.555,44.06,42.284,43.647,281373,0
2007-11-30,44.207,44.918,43.918,44.34,366691,0
2007-12-03,44.207,45.621,43.769,43.943,410864,0
2007-12-04,43.943,45.258,43.159,44.803,338617,0
2007-12-05,45.555,45.869,45.1,45.348,168095,0
2007-12-06,45.407,46.397,45.407,46.238,222433,0
2007-12-07,46.389,46.546,46,46.246,173183,0
2007-12-10,46.264,46.454,45.429,45.878,167249,0
2007-12-11,46.198,46.942,44.728,44.951,245877,0
2007-12-12,46.117,46.117,45.291,45.595,269620,0
2007-12-13,45.197,46.19,45.043,45.91,216024,0
2007-12-14,45.445,45.852,45.249,45.348,217593,0
2007-12-17,44.975,46.264,44.842,45.249,205129,0
2007-12-18,45.942,46.223,44.934,45.752,233449,0
2007-12-19,45.752,46.166,45.339,45.471,273628,0
2007-12-20,46.024,46.845,45.173,46.694,209506,0
2007-12-21,47.346,48.182,47.307,47.43,207430,0
2007-12-24,47.422,48.552,47.166,48.455,40782,0
2007-12-26,48.174,48.174,47.116,47.489,148249,0
2007-12-27,47.489,48.226,46.521,46.555,116300,0
2007-12-28,46.709,47.57,46.572,46.894,127297,0
2007-12-31,46.521,47.125,45.852,46.017,98466,0
2008-01-02,45.422,45.852,44.207,45.215,340066,0
2008-01-03,45.018,45.837,44.637,44.787,246881,0
2008-01-04,44.439,45.274,44.034,44.456,249423,0
2008-01-07,44.581,45.036,43.828,44.317,211301,0
2008-01-08,44.48,45.027,43.836,43.918,283551,0
2008-01-09,43.63,44.993,43.299,44.851,308243,0
2008-01-10,44.496,45.587,44.118,45.075,327747,0
2008-01-11,44.811,44.828,43.927,44.174,209780,0
2008-01-14,44.621,44.943,44.051,44.513,141348,0
2008-01-15,43.778,43.876,42.877,43.167,183104,0
2008-01-16,43.116,43.555,41.995,42.538,214328,0
2008-01-17,42.629,43.107,41.771,41.827,180685,0
2008-01-18,42.074,42.579,40.778,42.157,289902,0
2008-01-22,40.398,42.919,35.358,42.323,283066,0
2008-01-23,41.333,41.812,38.621,41.728,333618,0
2008-01-24,41.927,43.885,41.317,43.01,273385,0
2008-01-25,43.424,44.719,43.398,44.34,336072,0
2008-01-28,44.356,45.454,43.672,44.958,473550,0
2008-01-29,45.414,45.564,44.3,44.661,226550,0
2008-01-30,44.249,44.779,42.961,43.018,244825,0
2008-01-31,42.76,44.828,42.175,44.637,366587,0
2008-02-01,44.736,47.833,44.371,47.29,549065,0
2008-02-04,47.687,49.347,47.125,48.695,476063,0
2008-02-05,47.936,49.3,46.854,47.703,347691,0
2008-02-06,47.81,48.711,47.041,47.363,354511,0
2008-02-07,47.1,48.687,46.777,47.579,435913,0
2008-02-08,47.586,48.883,47.298,48.489,446838,0
2008-02-11,49.58,50.38,49.073,50.38,1181796,0
2008-02-12,50.86,52.472,50.239,51.33,2343929,0
2008-02-13,51.478,51.842,50.836,51.115,627939,0
2008-02-14,51.734,51.752,50.513,50.784,510267,0
2008-02-15,51.133,51.621,48.883,51.398,473168,0
2008-02-19,51.785,52.865,51.662,52.339,600932,0
2008-02-20,51.926,53.727,51.717,53.727,494745,0
2008-02-21,53.9,54.322,53.241,53.686,605464,0
2008-02-22,53.752,54.181,52.487,53.223,297590,0
2008-02-25,53.345,55.403,53.232,55.241,525373,0
2008-02-26,54.976,56.884,54.61,55.651,677272,0
2008-02-27,55.926,57.33,55.462,56.957,445640,0
2008-02-28,57.297,57.354,55.594,56.23,288425,0
2008-02-29,56.221,56.221,54.776,55.321,284968,0
2008-03-03,56.774,59.693,56.774,58.799,972203,0
2008-03-04,58.941,58.941,55.57,56.677,565541,0
2008-03-05,57.04,58.669,56.982,58.122,298559,0
2008-03-06,57.925,58.288,56.322,56.701,378412,0
2008-03-07,56.355,57.833,55.892,56.33,223164,0
2008-03-10,56.213,56.561,54.322,54.394,269586,0
2008-03-11,54.454,57.543,54.454,57.543,416973,0
2008-03-12,57.8,59.71,57.577,58.387,514274,0
2008-03-13,57.833,60.032,56.536,60.032,385027,0
2008-03-14,59.906,60.321,57.511,58.712,281077,0
2008-03-17,57.172,60.023,57.172,59.105,342313,0
2008-03-18,60.379,62.138,59.807,61.797,519434,0
2008-03-19,62.964,62.964,58.609,58.609,415552,0
2008-03-20,59.08,59.494,57.14,58.934,557707,0
2008-03-24,59.286,60.975,58.99,60.04,327376,0
2008-03-25,60.728,63.578,60.728,62.683,583036,0
2008-03-26,63.088,63.088,60.526,62.643,424485,0
2008-03-27,62.443,62.798,61.156,61.797,310397,0
2008-03-28,62.948,63.17,60.999,61.806,319042,0
2008-03-31,62.379,63.123,61.319,62.345,340550,0
2008-04-01,62.807,65.429,62.476,65.269,368538,0
2008-04-02,66.097,66.097,62.917,63.973,393237,0
2008-04-03,64.079,67.549,64.079,66.808,491894,0
2008-04-04,67.137,67.443,65.839,66.534,236855,0
2008-04-07,67.31,68.584,66.84,67.354,327111,0
2008-04-08,67.202,68.106,66.525,68.072,294458,0
2008-04-09,68.644,68.644,67.295,67.378,425236,0
2008-04-10,67.227,68.995,66.79,68.113,202179,0
2008-04-11,67.195,68.337,66.989,67.549,212783,0
2008-04-14,67.848,68.955,67.676,68.148,195077,0
2008-04-15,68.276,68.963,67.5,68.931,229398,0
2008-04-16,69.098,72.326,69.013,72.219,436842,0
2008-04-17,71.938,72.301,70.664,71.823,273671,0
2008-04-18,73.194,74.773,72.716,74.277,328585,0
2008-04-21,75.2,77.317,73.483,76.624,427050,0
2008-04-22,76.838,77.317,73.129,73.145,583852,0
2008-04-23,73.616,74.217,70.831,72.98,363492,0
2008-04-24,70.096,70.096,58.337,58.967,1873418,0
2008-04-25,58.999,58.999,55.428,56.957,1506964,0
2008-04-28,58.189,59.056,56.709,57.156,560095,0
2008-04-29,57.115,57.115,52.1,52.827,848041,0
2008-04-30,52.801,54.529,52.801,53.651,509220,0
2008-05-01,53.712,54.026,51.851,52.704,434940,0
2008-05-02,52.378,53.437,50.852,51.777,457525,0
2008-05-05,51.768,53.113,50.836,52.626,455751,0
2008-05-06,51.415,52.85,51.298,52.494,360622,0
2008-05-07,52.373,53.941,51.808,52.182,310912,0
2008-05-08,52.57,52.883,51.646,52.687,190630,0
2008-05-09,51.944,52.818,51.084,52.783,242729,0
2008-05-12,52.883,54.832,52.347,54.42,449416,0
2008-05-13,54.072,54.857,52.883,54.776,246047,0
2008-05-14,54.95,57.363,54.685,55.966,404228,0
2008-05-15,56.297,58.08,55.57,57.85,379897,0
2008-05-16,58.156,58.925,57.272,58.173,363509,0
2008-05-19,58.173,58.173,54.925,55.883,408345,0
2008-05-20,55.635,56.015,54.496,55.289,231015,0
2008-05-21,55.702,56.248,54.676,55.586,448230,0
2008-05-22,55.586,56.917,55.586,56.603,229874,0
2008-05-23,56.113,58.113,55.479,58.065,379802,0
2008-05-27,58.065,61.404,57.619,60.254,621975,0
2008-05-28,61.526,64.609,60.881,64.329,621922,0
2008-05-29,64.071,64.702,62.626,63.394,415340,0
2008-05-30,63.708,64.908,63.46,64.677,350039,0
2008-06-02,65.03,65.395,62.807,64.27,306147,0
2008-06-03,65.021,65.269,62.206,64.006,318523,0
2008-06-04,63.997,65.483,62.733,64.196,213357,0
2008-06-05,64.436,66.767,64.064,66.767,237281,0
2008-06-06,66.475,66.583,63.626,63.948,330898,0
2008-06-09,65.252,65.395,62.841,64.824,553300,0
2008-06-10,64.452,65.03,62.908,64.958,310480,0
2008-06-11,64.526,64.95,63.204,63.509,287075,0
2008-06-12,64.172,64.452,61.354,61.518,357982,0
2008-06-13,61.974,62.214,60.618,62.214,337059,0
2008-06-16,62.387,62.725,61.032,62.253,329682,0
2008-06-17,62.012,62.261,60.55,61.576,309461,0
2008-06-18,60.719,61.734,60.542,60.719,200716,0
2008-06-19,60.799,61.246,59.84,60.321,261341,0
2008-06-20,59.898,60.138,56.264,57.115,590630,0
2008-06-23,57.024,58.848,56.049,58.559,430362,0
2008-06-24,57.933,58.634,56.33,56.355,304325,0
2008-06-25,56.395,58.041,56.322,57.8,283229,0
2008-06-26,57.015,57.841,56.436,57.098,377659,0
2008-06-27,56.908,57.933,56.188,57.418,603610,0
2008-06-30,56.188,57.645,54.546,54.727,471610,0
2008-07-01,54.727,55.602,53.761,55.171,329564,0
2008-07-02,55.016,55.198,50.221,50.435,436053,0
2008-07-03,50.427,50.427,47.52,49.479,304732,0
2008-07-07,49.058,50.18,47.562,48.354,393474,0
2008-07-08,47.858,49.19,46.215,49.19,310844,0
2008-07-09,49.225,50.571,48.473,48.619,337139,0
2008-07-10,48.816,50.629,48.754,49.828,361164,0
2008-07-11,49.3,49.811,46.975,48.678,266470,0
2008-07-14,49.58,50.282,48.439,48.858,214987,0
2008-07-15,48.209,50.042,46.959,49.073,177865,0
2008-07-16,49.332,50.256,48.545,50.083,364616,0
2008-07-17,50.801,52.874,50.571,51.999,277064,0
2008-07-18,52.056,52.33,50.108,50.999,166402,0
2008-07-21,51.314,51.982,49.768,51.885,261058,0
2008-07-22,51.454,54.018,51.041,53.85,236336,0
2008-07-23,53.992,54.113,51.084,51.768,200448,0
2008-07-24,52.239,52.464,50.717,51.553,175491,0
2008-07-25,51.935,52.843,51.281,51.621,176331,0
2008-07-28,51.958,52.456,50.315,50.538,193683,0
2008-07-29,50.868,52.447,50.239,51.958,187295,0
2008-07-30,52.783,54.026,52.713,53.924,173126,0
2008-07-31,54.065,54.065,50.075,51.033,365918,0
2008-08-01,51.686,51.686,44.621,45.693,1061592,0
2008-08-04,46.837,50.644,46.837,49.003,843797,0
2008-08-05,48.703,52.107,48.337,51.965,517582,0
2008-08-06,51.859,53.396,51.205,52.536,335658,0
2008-08-07,52.626,54.081,52.296,53.321,414094,0
2008-08-08,52.891,55.545,52.687,55.494,375813,0
2008-08-11,55.097,58.99,54.676,58.041,553979,0
2008-08-12,57.8,58.073,56.371,56.877,297603,0
2008-08-13,56.313,58.073,56.072,57.974,232328,0
2008-08-14,57.757,60.52,56.586,59.693,331283,0
2008-08-15,60.609,60.658,57.874,58.041,288443,0
2008-08-18,58.677,58.72,56.313,57.347,201090,0
2008-08-19,56.941,56.941,55.171,55.677,155912,0
2008-08-20,55.815,56.288,54.711,55.47,162811,0
2008-08-21,55.115,55.115,53.248,53.992,183267,0
2008-08-22,53.718,54.104,52.447,53.882,236031,0
2008-08-25,53.668,54.104,52.792,53.817,276916,0
2008-08-26,54.056,54.056,52.934,53.686,122375,0
2008-08-27,53.686,54.13,53.354,53.544,184146,0
2008-08-28,54.257,57.792,53.992,56.411,352380,0
2008-08-29,55.926,56.51,54.95,56.139,193894,0
2008-09-02,57.757,57.941,54.313,54.925,215094,0
2008-09-03,54.933,55.479,53.712,54.289,223446,0
2008-09-04,53.592,54.018,50.827,51.808,233674,0
2008-09-05,51.578,51.679,48.816,51.314,366124,0
2008-09-08,52.908,53.745,51.364,52.19,149677,0
2008-09-09,51.502,52.056,48.977,49.041,245654,0
2008-09-10,48.918,50.461,48.577,50.009,247263,0
2008-09-11,49.539,51.016,48.994,50.908,210587,0
2008-09-12,50.992,50.992,49.53,50.171,157671,0
2008-09-15,48.585,50.513,47.876,48.04,273218,0
2008-09-16,47.355,50.394,47.355,49.702,362602,0
2008-09-17,48.545,49.026,46.332,46.461,245855,0
2008-09-18,47.43,47.842,44.025,45.282,404759,0
2008-09-19,44.834,49.596,44.834,47.833,619754,0
2008-09-22,48.43,48.585,47.232,47.876,240885,0
2008-09-23,47.736,48.097,45.803,46.894,282176,0
2008-09-24,47.613,47.613,44.795,45.181,294879,0
2008-09-25,45.066,45.323,44.464,45.002,164750,0
2008-09-26,43.795,44.076,42.091,43.992,191027,0
2008-09-29,43.86,43.869,40.854,41.183,241141,0
2008-09-30,41.48,43.711,41.317,43.433,163860,0
2008-10-01,42.793,43.694,42.183,43.324,137218,0
2008-10-02,42.793,42.793,39.911,40.349,145589,0
2008-10-03,40.728,42.259,38.357,39.316,191047,0
2008-10-06,37.73,37.73,34.672,36.771,357320,0
2008-10-07,36.755,37.234,33.829,34.102,233031,0
2008-10-08,32.457,34.422,31.54,33.679,362035,0
2008-10-09,34.042,35.209,31.219,31.219,287650,0
2008-10-10,29.995,32.507,27.474,31.416,295101,0
2008-10-13,32.4,35.705,32.219,35.705,319888,0
2008-10-14,36.946,36.946,34.226,34.911,237213,0
2008-10-15,33.687,34.183,32.076,32.076,270516,0
2008-10-16,32.349,34.252,30.781,33.945,271290,0
2008-10-17,32.466,35.739,32.374,33.301,320463,0
2008-10-20,33.647,34.952,33.119,34.863,124644,0
2008-10-21,34.548,35.292,33.365,33.953,227917,0
2008-10-22,33.259,33.466,31.341,32.323,262027,0
2008-10-23,32.491,33.268,29.829,32.268,212642,0
2008-10-24,28.987,32.152,28.987,31.068,194770,0
2008-10-27,30.763,31.374,28.541,28.548,192984,0
2008-10-28,29.442,30.036,27.474,29.498,361989,0
2008-10-29,28.862,32.678,28.862,31.646,427112,0
2008-10-30,33.051,36.168,32.176,33.737,383025,0
2008-10-31,32.854,32.969,26.171,31.144,860789,0
2008-11-03,31.161,31.582,29.738,30.235,241297,0
2008-11-04,30.31,31.367,29.986,30.285,202303,0
2008-11-05,29.995,30.986,28.846,28.961,262266,0
2008-11-06,28.822,29.904,27.482,29.135,311808,0
2008-11-07,29.367,31.721,29.334,31.416,413941,0
2008-11-10,31.888,32.695,31.407,31.888,193294,0
2008-11-11,31.332,31.332,29.318,30.062,277422,0
2008-11-12,29.648,29.648,27.162,27.335,254928,0
2008-11-13,27.97,31.037,26.583,30.994,290356,0
2008-11-14,30.656,30.986,28.244,28.308,197784,0
2008-11-17,27.961,29.277,27.376,28.045,166191,0
2008-11-18,28.168,28.64,26.163,27.219,170010,0
2008-11-19,27.12,27.137,23.418,23.468,229793,0
2008-11-20,23.022,23.153,20.269,20.426,290346,0
2008-11-21,20.79,22.674,19.31,22.475,313732,0
2008-11-24,22.575,24.195,21.979,23.756,289520,0
2008-11-25,23.872,25.143,23.598,25.135,205643,0
2008-11-26,24.416,27.376,24.055,27.17,166530,0
2008-11-28,26.855,27.683,26.41,27.665,46514,0
2008-12-01,27.665,27.863,23.881,23.986,185999,0
2008-12-02,24.376,26.155,23.914,26.077,205615,0
2008-12-03,25.203,27.043,24.569,26.77,235244,0
2008-12-04,26.375,27.087,25.203,25.946,288916,0
2008-12-05,25.616,27.019,23.64,26.985,187648,0
2008-12-08,26.881,30.549,26.881,29.954,181225,0
2008-12-09,29.184,32.219,28.68,29.334,198701,0
2008-12-10,29.706,31.623,29.591,31.234,161040,0
2008-12-11,30.656,31.63,27.706,28.425,252949,0
2008-12-12,27.756,30.565,26.755,30.011,180181,0
2008-12-15,30.027,30.722,29.143,29.706,204056,0
2008-12-16,30.16,32.152,30.027,31.921,211299,0
2008-12-17,31.227,32.228,31.177,31.5,138455,0
2008-12-18,31.921,31.921,28.607,29.127,196707,0
2008-12-19,30.045,30.152,28.416,28.64,365505,0
2008-12-22,28.64,29.055,26.341,27.4,230264,0
2008-12-23,26.939,28.425,26.939,27.55,176397,0
2008-12-24,27.491,28.483,27.491,27.772,106730,0
2008-12-26,27.888,28.765,27.426,28.474,128668,0
2008-12-29,28.465,28.465,26.507,27.575,200009,0
2008-12-30,27.739,28.919,27.657,28.919,185073,0
2008-12-31,28.887,29.747,28.59,28.846,203402,0
2009-01-02,29.161,30.094,28.573,29.533,194469,0
2009-01-05,29.706,30.466,29.152,30.003,165161,0
2009-01-06,30.201,31.202,29.789,30.375,239828,0
2009-01-07,29.937,30.103,28.961,29.234,175289,0
2009-01-08,29.269,29.829,28.368,29.773,172015,0
2009-01-09,29.623,29.623,27.987,28.193,128815,0
2009-01-12,28.087,28.201,26.444,26.977,131161,0
2009-01-13,26.762,27.102,26.171,26.705,127003,0
2009-01-14,26.316,26.367,24.698,25.194,196713,0
2009-01-15,25.143,25.765,23.053,24.747,181233,0
2009-01-16,24.722,25.335,23.022,24.128,173969,0
2009-01-20,23.979,23.979,22.989,23.06,150799,0
2009-01-21,23.674,24.773,22.989,24.601,193524,0
2009-01-22,25.327,28.376,25.228,27.267,431557,0
2009-01-23,26.591,27.391,26.011,26.898,151281,0
2009-01-26,26.705,28.36,26.623,27.292,194430,0
2009-01-27,27.234,28.127,27.061,27.798,73905,0
2009-01-28,28.087,29.498,27.904,28.862,121452,0
2009-01-29,27.97,27.97,26.549,26.729,133843,0
2009-01-30,26.939,27.227,25.823,26.027,98245,0
2009-02-02,25.584,26.889,25.458,26.293,125947,0
2009-02-03,26.444,26.993,25.921,26.268,112591,0
2009-02-04,26.137,27.343,25.898,27.292,201218,0
2009-02-05,29.046,31.193,28.599,28.697,330003,0
2009-02-06,28.218,30.16,28.218,29.822,215596,0
2009-02-09,29.606,30.755,29.417,30.242,138598,0
2009-02-10,30.136,31.118,29.648,30.565,255298,0
2009-02-11,30.582,31.936,30.582,31.466,240668,0
2009-02-12,30.846,32.838,30.276,32.639,239532,0
2009-02-13,32.573,32.994,31.962,32.482,138017,0
2009-02-17,31.21,32.144,30.821,31.299,137575,0
2009-02-18,31.755,31.977,30.532,31.637,130969,0
2009-02-19,32.011,32.21,31.003,31.466,187435,0
2009-02-20,30.821,31.714,29.845,30.937,194505,0
2009-02-23,31.101,31.73,28.879,28.904,134614,0
2009-02-24,29.251,30.772,28.822,30.549,146557,0
2009-02-25,30.152,30.31,28.879,29.046,103168,0
2009-02-26,29.127,29.87,27.847,28.21,142094,0
2009-02-27,27.888,29.681,27.326,28.566,98167,0
2009-03-02,27.764,27.97,25.839,25.865,144764,0
2009-03-03,26.163,26.375,23.301,23.46,510823,0
2009-03-04,23.782,25.245,23.782,24.367,241896,0
2009-03-05,23.872,24.738,23.334,24.055,254571,0
2009-03-06,24.227,24.483,23.847,24.416,146233,0
2009-03-09,24.029,24.969,23.773,24.858,183605,0
2009-03-10,25.424,26.889,25.254,26.691,166679,0
2009-03-11,26.963,27.614,26.574,26.947,142994,0
2009-03-12,26.721,28.74,26.095,28.517,150454,0
2009-03-13,28.582,28.814,27.764,28.541,73059,0
2009-03-16,28.688,29.747,28.302,28.525,173194,0
2009-03-17,28.302,29.2,27.532,29.2,171122,0
2009-03-18,28.97,33.051,28.952,31.83,249591,0
2009-03-19,32.316,33.225,31.821,32.276,155070,0
2009-03-20,32.746,33.78,32.194,32.763,256068,0
2009-03-23,32.912,36.571,32.912,36.571,277762,0
2009-03-24,35.581,36.655,34.515,34.737,229402,0
2009-03-25,35.25,37.638,34.506,36.109,316641,0
2009-03-26,36.407,37.059,36.176,36.878,317410,0
2009-03-27,36.217,37.026,35.366,36.235,136814,0
2009-03-30,35.242,35.863,33.895,35.597,207243,0
2009-03-31,36.035,37.398,35.547,36.605,190388,0
2009-04-01,35.803,37.778,35.351,37.184,192907,0
2009-04-02,37.598,39.316,37.598,38.72,248763,0
2009-04-03,38.753,38.911,37.184,38.779,136559,0
2009-04-06,38.838,38.838,37.184,37.944,134496,0
2009-04-07,37.341,39.141,37.033,37.855,249798,0
2009-04-08,37.878,38.398,37.042,38.283,92387,0
2009-04-09,39.282,40.266,39.282,39.928,166134,0
2009-04-13,39.678,40.389,38.712,39.928,112579,0
2009-04-14,39.514,40.663,39.185,39.605,100437,0
2009-04-15,39.564,40.382,39.176,40.374,106810,0
2009-04-16,40.231,41.233,39.34,40.845,143557,0
2009-04-17,40.912,41.355,40.273,40.686,195093,0
2009-04-20,39.82,39.975,38.984,39.332,134607,0
2009-04-21,38.968,40.728,38.796,40.349,154957,0
2009-04-22,39.72,42.284,39.564,41.388,265897,0
2009-04-23,45.445,47.083,43.752,45.735,461883,0
2009-04-24,46.35,47.032,45.083,45.917,287182,0
2009-04-27,45.529,48.719,44.828,48.115,322207,0
2009-04-28,47.858,49.37,47.52,48.737,256119,0
2009-04-29,48.994,50.427,48.994,49.751,299880,0
2009-04-30,50.366,52.818,50.366,52.056,396090,0
2009-05-01,52.387,53.793,52.264,52.934,235987,0
2009-05-04,53.345,55.321,53.28,54.942,314811,0
2009-05-05,54.95,56.113,54.594,54.984,506872,0
2009-05-06,54.104,54.537,51.398,51.949,437987,0
2009-05-07,52.801,52.827,51.15,51.671,300248,0
2009-05-08,51.654,53.081,51.159,53.024,269519,0
2009-05-11,51.851,53.907,51.851,52.753,246722,0
2009-05-12,53.363,54.352,51.544,53.924,229809,0
2009-05-13,52.883,53.66,52.373,52.696,221982,0
2009-05-14,52.696,55.379,52.422,53.992,302280,0
2009-05-15,53.576,56.024,53.38,54.369,235827,0
2009-05-18,54.181,56.95,53.559,56.808,346974,0
2009-05-19,57.007,60.966,57.007,60.312,573449,0
2009-05-20,59.719,62.957,59.379,60.728,549437,0
2009-05-21,59.335,60.436,56.62,58.602,692062,0
2009-05-22,58.784,59.759,58.337,58.488,171253,0
2009-05-26,58.113,62.798,58.113,62.063,329292,0
2009-05-27,61.848,62.716,59.494,59.702,582801,0
2009-05-28,60.155,60.346,57.841,59.652,398869,0
2009-05-29,60.403,60.873,58.84,59.965,296222,0
2009-06-01,60.799,63.578,60.65,62.361,340312,0
2009-06-02,62.569,62.798,61.328,62.336,429384,0
2009-06-03,61.702,62.5,60.057,62.42,307414,0
2009-06-04,62.917,64.973,62.286,64.377,229494,0
2009-06-05,64.749,65.797,63.452,64.172,245117,0
2009-06-08,64.188,64.295,61.395,62.345,231026,0
2009-06-09,62.833,64.121,62.798,62.833,237140,0
2009-06-10,62.996,63.849,60.65,62.021,360304,0
2009-06-11,62.147,63.123,61.866,61.908,166242,0
2009-06-12,61.966,62.429,60.204,61.892,340904,0
2009-06-15,61.08,61.08,57.998,58.925,344889,0
2009-06-16,59.114,59.824,56.917,57.172,234596,0
2009-06-17,56.941,58.959,55.726,57.783,218097,0
2009-06-18,57.363,59.181,56.86,57.824,198691,0
2009-06-19,58.669,59.239,57.164,58.353,334403,0
2009-06-22,57.742,57.75,54.072,54.096,279982,0
2009-06-23,54.33,54.832,53.207,53.916,221399,0
2009-06-24,54.297,55.934,53.703,54.181,162274,0
2009-06-25,54.446,55.313,53.643,54.661,200303,0
2009-06-26,54.504,55.122,53.95,54.643,487899,0
2009-06-29,55.305,56.95,54.446,56.106,276114,0
2009-06-30,56.106,56.756,55.594,55.635,204893,0
2009-07-01,55.677,58.353,55.677,57.46,154864,0
2009-07-02,56.677,56.677,54.993,55.072,182346,0
2009-07-06,54.942,54.942,52.696,54.471,251782,0
2009-07-07,54.618,55.957,54.454,54.537,155739,0
2009-07-08,54.942,56.461,54.232,55.163,257623,0
2009-07-09,55.677,56.726,55.313,55.751,102899,0
2009-07-10,55.289,56.561,54.189,55.089,88881,0
2009-07-13,55.154,56.072,53.215,56.049,106838,0
2009-07-14,56.181,57.098,54.849,56.749,124768,0
2009-07-15,58.471,62.948,58.223,62.5,524821,0
2009-07-16,62.577,64.724,61.974,63.378,250442,0
2009-07-17,63.543,63.749,62.798,63.509,94682,0
2009-07-20,63.997,66.493,63.997,66.194,206425,0
2009-07-21,66.641,66.864,64.6,65.524,199996,0
2009-07-22,65.395,66.931,65.395,66.27,124368,0
2009-07-23,66.328,67.42,65.651,66.394,287255,0
2009-07-24,65.782,66.567,64.253,66.567,141572,0
2009-07-27,65.989,67.451,65.608,66.344,82958,0
2009-07-28,65.692,66.46,63.849,66.17,152284,0
2009-07-29,66.518,66.518,59.957,60.733,498153,0
2009-07-30,61.678,64.95,61.678,63.882,239631,0
2009-07-31,63.908,64.724,62.396,62.509,178596,0
2009-08-03,62.917,65.468,62.917,65.164,201802,0
2009-08-04,64.518,65.963,64.353,65.626,89468,0
2009-08-05,65.468,65.617,63.13,64.685,175867,0
2009-08-06,65.03,65.46,63.394,63.857,133193,0
2009-08-07,64.772,65.676,63.939,64.925,126485,0
2009-08-10,64.468,65.138,63.22,64.021,100776,0
2009-08-11,63.716,64.163,61.576,63.716,113809,0
2009-08-12,63.833,65.198,63.833,64.229,170164,0
2009-08-13,64.78,66.014,64.236,65.651,163198,0
2009-08-14,65.839,65.839,62.866,63.84,137113,0
2009-08-17,62.396,62.396,59.965,60.52,249323,0
2009-08-18,60.957,63.005,60.329,62.525,154673,0
2009-08-19,61.734,64.797,61.378,64.459,166592,0
2009-08-20,64.493,65.5,64.138,65.19,124514,0
2009-08-21,65.882,66.378,65.155,65.379,165647,0
2009-08-24,65.734,69.268,65.734,69.029,485039,0
2009-08-25,69.681,72.491,69.508,71.169,561802,0
2009-08-26,71.26,72.516,69.724,70.279,269573,0
2009-08-27,70.237,70.774,67.907,69.947,210036,0
2009-08-28,70.634,71.327,68.499,69.286,127708,0
2009-08-31,68.465,69.004,67.873,68.684,191310,0
2009-09-01,68.193,70.649,66.336,66.888,284504,0
2009-09-02,66.931,68.676,66.394,68.156,181169,0
2009-09-03,68.421,68.978,67.023,68.541,123231,0
2009-09-04,68.978,69.286,67.865,69.22,82155,0
2009-09-08,69.898,71.219,69.244,70.112,174050,0
2009-09-09,70.279,72.92,69.716,72.691,190810,0
2009-09-10,72.831,73.649,71.377,73.633,154795,0
2009-09-11,73.499,74.064,72.045,72.929,99426,0
2009-09-14,72.071,73.36,71.543,73.251,122402,0
2009-09-15,74.32,75.789,73.541,75.048,245298,0
2009-09-16,75.765,76.599,74.791,75.945,167562,0
2009-09-17,75.624,78.789,74.823,78.772,317737,0
2009-09-18,78.904,80.004,77.814,78.151,333564,0
2009-09-21,77.698,78.889,76.747,77.483,126554,0
2009-09-22,78.094,79.567,77.102,79.012,94371,0
2009-09-23,79.193,80.334,77.558,77.615,125062,0
2009-09-24,78.375,78.739,74.369,75.234,199799,0
2009-09-25,74.639,75.583,74.243,74.599,151337,0
2009-09-28,74.681,78.747,74.681,78.656,153635,0
2009-09-29,78.548,79.597,76.913,77.567,109494,0
2009-09-30,77.655,78.904,76.285,76.879,145798,0
2009-10-01,76.705,77.085,71.543,71.905,412018,0
2009-10-02,70.937,72.682,70.483,72.154,195879,0
2009-10-05,72.716,75.353,72.154,75.065,215265,0
2009-10-06,75.765,77.549,74.986,76.44,209174,0
2009-10-07,75.857,77.542,75.039,75.722,128418,0
2009-10-08,76.144,77.615,75.789,76.938,153779,0
2009-10-09,76.938,78.003,76.012,77.707,123673,0
2009-10-12,78.333,78.88,77.119,77.723,68112,0
2009-10-13,77.972,79.152,76.688,78.341,107196,0
2009-10-14,79.919,80.895,79.152,80.392,192747,0
2009-10-15,80.475,81.4,79.319,79.327,275319,0
2009-10-16,79.094,79.094,76.879,77.094,205434,0
2009-10-19,77.516,79.474,77.516,78.539,103887,0
2009-10-20,78.88,78.88,77.177,77.896,106149,0
2009-10-21,77.896,80.292,77.681,77.887,120213,0
2009-10-22,77.887,80.748,76.151,80.159,349917,0
2009-10-23,84.671,86.555,83.869,85.151,436210,0
2009-10-26,85.704,87.29,82.102,82.835,305973,0
2009-10-27,82.448,84.687,81.062,84.34,340844,0
2009-10-28,83.466,83.621,78.043,78.705,455936,0
2009-10-29,79.327,80.325,78.269,79.26,283436,0
2009-10-30,78.889,79.26,75.798,77.261,245986,0
2009-11-02,77.533,79.136,75.277,78.632,367449,0
2009-11-03,78.027,84.019,78.027,83.647,369068,0
2009-11-04,84.202,84.251,82.341,82.885,409025,0
2009-11-05,83.415,87.092,82.723,86.009,195112,0
2009-11-06,85.118,87.739,84.976,85.719,139127,0
2009-11-09,86.747,88.397,86.604,88.207,187379,0
2009-11-10,88.696,90.605,88.126,88.722,238846,0
2009-11-11,89.902,90.264,88.19,89.003,203053,0
2009-11-12,89.045,89.424,87.554,87.868,166311,0
2009-11-13,87.868,89.513,86.507,89.133,163158,0
2009-11-16,89.182,93.233,89.182,92.555,207962,0
2009-11-17,92.397,93.009,91.82,92.958,169067,0
2009-11-18,93.009,93.199,92.159,92.703,195707,0
2009-11-19,92.133,92.217,91.207,91.538,141668,0
2009-11-20,90.596,90.727,89.182,90.239,191774,0
2009-11-23,91.753,93.363,90.562,91.332,135516,0
2009-11-24,91.959,92.251,90.903,91.586,114180,0
2009-11-25,92.049,92.049,90.944,91.355,83284,0
2009-11-27,88.003,90.488,88.003,89.232,142285,0
2009-11-30,88.564,88.811,85.127,86.53,237418,0
2009-12-01,87.151,88.283,86.828,87.314,178876,0
2009-12-02,87.474,90.535,87.441,90.109,169195,0
2009-12-03,90.168,91.928,88.547,88.629,181301,0
2009-12-04,90.168,92.041,86.919,88.539,187995,0
2009-12-07,87.943,89.291,87.771,89.258,102487,0
2009-12-08,89.077,89.954,87.739,88.39,122249,0
2009-12-09,88.19,92.124,86.995,92.058,220418,0
2009-12-10,92.066,93.151,89.852,90.481,158821,0
2009-12-11,91.066,92.217,90.092,91.193,95382,0
2009-12-14,92.794,93.952,91.523,93.356,102168,0
2009-12-15,93.778,95.023,92.687,93.032,127138,0
2009-12-16,94.339,95.804,92.712,93.992,186892,0
2009-12-17,94.124,94.422,91.753,92.389,108964,0
2009-12-18,93.414,94.176,92.547,92.967,253072,0
2009-12-21,93.372,96.23,93.372,95.245,157629,0
2009-12-22,95.476,97.624,95.476,97.109,115927,0
2009-12-23,98.131,98.717,96.749,98.111,90874,0
2009-12-24,98.746,99.465,98.698,99.445,28325,0
2009-12-28,99.69,100.1,95.862,97.187,144268,0
2009-12-29,97.21,97.819,96.327,96.674,68773,0
2009-12-30,96.674,97.691,95.717,97.03,71265,0
2009-12-31,96.769,96.914,94.59,94.838,77318,0
2010-01-04,96.239,99.316,96.239,99.316,126162,0
2010-01-05,100.04,104.86,99.316,102.47,279926,0
2010-01-06,102.73,103.58,101.46,102.77,149566,0
2010-01-07,102.84,102.84,99.316,99.97,179830,0
2010-01-08,99.415,99.415,98.15,98.648,121214,0
2010-01-11,99.445,99.445,95.697,96.827,199008,0
2010-01-12,95.928,96.674,92.506,94.986,221044,0
2010-01-13,95.283,96.991,91.001,96.23,345215,0
2010-01-14,96.489,98.411,96.393,97.04,125432,0
2010-01-15,97.425,97.425,94.124,94.956,127920,0
2010-01-19,95.977,98.461,95.468,98.461,117029,0
2010-01-20,98.55,100.36,96.963,99.82,216388,0
2010-01-21,100.42,100.78,97.492,97.492,222595,0
2010-01-22,97.148,98.208,95.033,95.446,192783,0
2010-01-25,96.47,96.47,94.716,94.976,121520,0
2010-01-26,94.529,94.657,92.322,92.644,161938,0
2010-01-27,92.009,93.066,89.258,91.877,259567,0
2010-01-28,92.251,92.305,87.266,87.637,192957,0
2010-01-29,82.588,84.905,74.515,74.55,720499,0
2010-02-01,74.328,74.328,70.673,73.26,502158,0
2010-02-02,73.581,74.159,71.176,72.955,332395,0
2010-02-03,74.072,74.91,72.378,74.599,424606,0
2010-02-04,73.913,74.91,71.722,71.954,377930,0
2010-02-05,72.459,72.459,67.65,69.997,331068,0
2010-02-08,69.907,70.592,67.592,67.708,195934,0
2010-02-09,68.217,69.585,68.063,68.899,299585,0
2010-02-10,68.907,70.288,68.566,69.698,217915,0
2010-02-11,69.716,70.93,68.874,70.467,170817,0
2010-02-12,69.336,72.219,68.907,71.89,195106,0
2010-02-16,72.387,72.913,71.765,72.881,120804,0
2010-02-17,73.309,74.765,71.987,73.855,210086,0
2010-02-18,73.581,73.97,73.227,73.829,90393,0
2010-02-19,73.326,75.61,73.326,74.895,129588,0
2010-02-22,75.319,76.688,75.097,76.202,168624,0
2010-02-23,76.432,76.773,74.096,74.113,136977,0
2010-02-24,74.442,76.012,73.805,75.167,101593,0
2010-02-25,73.904,74.159,72.725,73.945,89914,0
2010-02-26,73.766,74.151,72.772,73.581,96016,0
2010-03-01,74.159,75.293,72.716,75.208,167319,0
2010-03-02,75.392,76.739,75.277,75.986,157069,0
2010-03-03,76.159,77.169,75.873,76.624,162596,0
2010-03-04,77.39,81.747,77.39,81.343,388905,0
2010-03-05,82.128,83.979,81.756,83.209,264337,0
2010-03-08,83.424,83.706,82.772,83.39,137651,0
2010-03-09,83.142,84.514,82.697,83.349,156075,0
2010-03-10,83.125,84.557,83.108,84.365,243286,0
2010-03-11,84.193,85.59,82.731,85.531,226600,0
2010-03-12,86.083,86.571,84.838,85.432,188604,0
2010-03-15,86.035,88.925,86.035,87.714,291594,0
2010-03-16,87.804,88.764,86.265,87.225,261043,0
2010-03-17,87.629,88.432,87.266,87.688,155224,0
2010-03-18,87.433,88.053,85.928,86.109,168177,0
2010-03-19,86.06,86.458,80.532,82.301,401429,0
2010-03-22,81.096,86.432,81.096,86.373,382796,0
2010-03-23,86.347,86.638,84.399,85.853,258169,0
2010-03-24,85.679,88.892,84.647,87.798,292371,0
2010-03-25,88.645,90.315,86.663,86.681,230059,0
2010-03-26,86.754,87.893,85.432,86.161,73645,0
2010-03-29,86.63,88.457,86.242,87.143,229556,0
2010-03-30,87.225,88.101,85.432,85.771,142537,0
2010-03-31,85.234,86.492,85.103,85.103,136825,0
2010-04-01,85.936,86.689,85.111,86.424,101670,0
2010-04-05,86.441,88.397,86.161,88.397,78287,0
2010-04-06,87.169,89.433,87.16,89.045,192982,0
2010-04-07,88.423,89.149,87.177,88.696,190546,0
2010-04-08,89.267,90.894,88.596,89.819,290201,0
2010-04-09,89.954,90.744,89.562,90.143,134208,0
2010-04-12,90.588,92.597,90.323,91.679,2415209,0
2010-04-13,91.67,93.225,90.761,92.159,286643,0
2010-04-14,92.687,93.563,91.811,92.678,199489,0
2010-04-15,92.621,93.671,91.638,92.836,229046,0
2010-04-16,92.95,93.143,90.481,90.504,219398,0
2010-04-19,90.025,91.836,88.876,91.547,258324,0
2010-04-20,92.728,93.389,91.306,93.33,195229,0
2010-04-21,93.28,94.084,91.282,92.687,228385,0
2010-04-22,91.364,91.679,84.168,89.077,641761,0
2010-04-23,89.421,91.899,88.491,91.84,257057,0
2010-04-26,91.074,94.898,91.074,93.058,228780,0
2010-04-27,92.77,93.762,90.382,90.458,220140,0
2010-04-28,90.793,91.702,89.513,90.264,147361,0
2010-04-29,91.753,96.085,90.894,95.033,383788,0
2010-04-30,94.773,95.36,90.776,90.894,267859,0
2010-05-03,90.705,92.636,90.504,92.356,188001,0
2010-05-04,89.894,90.919,85.679,87.043,347452,0
2010-05-05,85.432,87.538,82.996,85.455,191202,0
2010-05-06,84.813,86.458,75.722,81.209,320630,0
2010-05-07,79.613,83.779,78.416,81.798,299928,0
2010-05-10,88.101,89.954,85.688,88.373,310867,0
2010-05-11,86.714,88.233,86.026,87.066,140897,0
2010-05-12,87.109,89.538,87.109,89.125,180059,0
2010-05-13,89.068,90.224,87.671,88.109,108329,0
2010-05-14,87.217,87.217,84.34,84.976,132070,0
2010-05-17,85.441,86.483,81.781,84.202,177027,0
2010-05-18,85.879,87.257,82.723,83.084,124734,0
2010-05-19,81.837,81.837,77.814,80.4,537119,0
2010-05-20,77.996,78.467,75.765,76.045,262628,0
2010-05-21,74.716,79.357,74.69,77.723,412423,0
2010-05-24,77.723,80.556,77.723,78.961,257156,0
2010-05-25,76.104,80.64,75.268,80.424,227570,0
2010-05-26,81.391,81.798,79.284,79.944,323708,0
2010-05-27,81.936,85.985,81.73,85.969,281077,0
2010-05-28,85.754,87.398,84.283,85.077,261525,0
2010-06-01,84.05,86.416,82.894,82.911,222209,0
2010-06-02,82.629,85.565,81.615,85.565,210712,0
2010-06-03,85.018,86.73,83.954,85.977,189063,0
2010-06-04,83.054,84.647,80.118,80.631,230563,0
2010-06-07,81.127,82.012,78.06,78.219,201669,0
2010-06-08,78.126,78.292,75.549,77.83,215182,0
2010-06-09,78.358,81.103,77.558,78.078,128472,0
2010-06-10,79.978,81.317,79.201,80.935,167717,0
2010-06-11,81.062,82.859,78.97,82.765,103850,0
2010-06-14,84.05,84.432,81.739,82.07,96015,0
2010-06-15,82.531,84.729,82.317,84.687,105091,0
2010-06-16,83.714,86.399,83.714,85.3,113977,0
2010-06-17,85.06,85.482,82.629,84.531,91745,0
2010-06-18,84.605,87.134,83.996,86.722,196340,0
2010-06-21,88.165,88.414,83.458,84.202,148809,0
2010-06-22,84.3,84.695,81.003,81.159,157725,0
2010-06-23,81.258,81.805,79.458,80.581,173399,0
2010-06-24,80.038,80.317,76.987,77.219,173579,0
2010-06-25,77.334,78.557,76.516,77.806,165322,0
2010-06-28,77.964,78.789,76.259,77.467,80953,0
2010-06-29,75.234,75.88,74.483,75.004,296280,0
2010-06-30,75.005,75.805,71.917,72.151,275091,0
2010-07-01,72.104,74.879,69.88,74.32,307111,0
2010-07-02,74.862,75.259,73.837,74.442,145971,0
2010-07-06,74.986,77.046,72.557,73.029,156235,0
2010-07-07,73.129,78.88,73.129,78.731,285440,0
2010-07-08,79.755,80.671,78.64,80.168,238131,0
2010-07-09,80.301,82.367,79.885,82.225,186882,0
2010-07-12,82.259,82.894,81.087,82.003,201236,0
2010-07-13,83.714,84.838,82.457,83.638,187215,0
2010-07-14,83.546,84.348,82.613,83.501,78259,0
2010-07-15,83.441,83.638,81.607,83.193,158031,0
2010-07-16,82.284,82.317,79.012,79.4,170394,0
2010-07-19,79.815,80.192,77.772,79.781,99191,0
2010-07-20,78.821,81.722,78.366,81.638,85965,0
2010-07-21,82.689,83.493,80.91,81.335,123548,0
2010-07-22,82.876,86.416,82.876,86.365,284263,0
2010-07-23,85.762,88.731,85.719,88.341,147389,0
2010-07-26,88.827,90.544,88.473,90.544,158442,0
2010-07-27,90.886,91.249,88.892,89.06,86708,0
2010-07-28,89.149,89.877,87.605,87.688,71369,0
2010-07-29,89.241,90.521,87.299,88.564,145309,0
2010-07-30,86.979,89.613,86.739,88.572,62185,0
2010-08-02,90.761,91.771,90.067,91.57,163741,0
2010-08-03,91.638,91.654,89.357,90.736,128717,0
2010-08-04,86.523,87.739,85.358,87.075,252178,0
2010-08-05,86.515,90.224,86.153,89.249,163990,0
2010-08-06,87.789,89.73,87.1,88.25,97064,0
2010-08-09,88.704,90.588,88.332,90.306,87048,0
2010-08-10,88.687,89.207,87.035,88.126,104054,0
2010-08-11,86.126,86.578,82.962,84.16,134328,0
2010-08-12,82.038,85.06,81.789,83.996,86392,0
2010-08-13,83.407,83.928,81.812,82.556,75503,0
2010-08-16,81.894,83.285,81.615,82.681,76082,0
2010-08-17,84.083,87.424,84.083,85.548,123452,0
2010-08-18,85.548,86.075,84.39,84.953,111217,0
2010-08-19,84.399,84.557,80.483,81.523,190760,0
2010-08-20,81.012,81.317,79.012,80.895,96587,0
2010-08-23,81.391,82.029,79.441,80.047,126266,0
2010-08-24,78.747,80.217,77.326,78.671,184435,0
2010-08-25,77.996,81.143,77.062,80.656,143044,0
2010-08-26,81.251,83.937,80.97,82.182,176346,0
2010-08-27,83.293,83.963,81.656,83.886,95252,0
2010-08-30,83.16,83.364,81.326,81.35,156111,0
2010-08-31,81.004,83.631,80.407,83.068,144180,0
2010-09-01,84.283,86.265,83.786,86.184,133351,0
2010-09-02,86.34,86.34,84.531,85.653,108450,0
2010-09-03,86.432,89.052,86.432,87.789,110640,0
2010-09-07,87.605,87.612,85.069,85.695,83705,0
2010-09-08,86.135,87.731,85.424,87.217,96635,0
2010-09-09,89.003,89.241,86.242,87.084,63341,0
2010-09-10,87.789,88.531,87.323,87.918,83000,0
2010-09-13,88.629,90.784,88.317,89.488,111120,0
2010-09-14,89.003,89.207,88.036,88.448,85503,0
2010-09-15,87.934,88.621,86.218,88.173,92514,0
2010-09-16,87.671,89.769,87.671,89.11,90413,0
2010-09-17,89.638,89.638,88.045,88.414,224518,0
2010-09-20,88.547,91.711,88.003,91.646,127135,0
2010-09-21,91.306,91.646,89.037,89.529,95949,0
2010-09-22,88.731,90.349,88.053,88.142,66441,0
2010-09-23,87.126,89.647,86.845,87.507,112552,0
2010-09-24,89.125,89.868,88.39,89.545,64847,0
2010-09-27,90.562,91.711,90.067,90.952,98016,0
2010-09-28,91.04,94.59,89.73,94.24,124490,0
2010-09-29,93.363,95.842,93.017,94.09,135327,0
2010-09-30,95.206,95.813,93.243,93.938,109431,0
2010-10-01,95.341,96.337,94.215,95.476,119331,0
2010-10-04,95.08,96.22,93.531,95.167,109774,0
2010-10-05,96.22,98.343,95.688,98.091,73745,0
2010-10-06,97.937,98.698,95.862,96.577,80413,0
2010-10-07,97.614,97.663,96.035,96.837,38535,0
2010-10-08,96.277,99.286,96.181,98.317,76704,0
2010-10-11,98.131,98.717,97.492,97.604,39850,0
2010-10-12,97.187,97.76,95.456,97.04,48254,0
2010-10-13,97.502,99.79,97.474,99.276,89036,0
2010-10-14,99.216,99.86,98.638,99.385,57361,0
2010-10-15,100.09,100.38,96.991,98.461,72257,0
2010-10-18,98.248,100.85,97.946,100.77,83650,0
2010-10-19,98.746,100.41,96.944,97.624,86111,0
2010-10-20,98.5,101.54,98.15,100.73,56748,0
2010-10-21,101.49,103.02,99.286,100.97,87663,0
2010-10-22,101.07,101.07,98.5,98.756,55393,0
2010-10-25,99.126,102.14,99.126,101.12,83787,0
2010-10-26,100.09,101.87,99.405,100.37,42529,0
2010-10-27,99.186,99.63,97.177,99.296,52480,0
2010-10-28,97.898,97.898,95.621,96.674,154811,0
2010-10-29,95.206,98.678,95.158,97.946,97425,0
2010-11-01,98.54,99.246,95.505,96.547,93685,0
2010-11-02,98.248,99.71,97.06,98.343,150928,0
2010-11-03,98.54,98.836,96.085,97.711,68937,0
2010-11-04,99.445,101.22,98.63,100.93,90018,0
2010-11-05,100.89,101.96,100.58,101.22,62647,0
2010-11-08,100.58,102.3,100.16,101.4,63036,0
2010-11-09,101.48,102.4,99.96,100.36,67413,0
2010-11-10,100.89,103.07,100.09,102.18,75128,0
2010-11-11,100.65,102.72,100.41,102.29,59671,0
2010-11-12,101.18,101.94,98.58,99.236,62821,0
2010-11-15,100.1,101.84,99.236,100.17,66331,0
2010-11-16,98.925,99.074,96.625,98.638,133178,0
2010-11-17,98.766,100.41,98.727,99.475,61577,0
2010-11-18,100.63,103.03,100.63,102.06,101875,0
2010-11-19,101.41,102.37,100.46,101.96,67585,0
2010-11-22,101.06,103.37,100.6,103.16,58235,0
2010-11-23,101.75,102.76,100.83,102.3,69584,0
2010-11-24,103.7,105.69,103.29,105.69,56622,0
2010-11-26,104.55,106.38,104.55,105.42,24801,0
2010-11-29,104.6,105.25,102.6,104.21,65898,0
2010-11-30,102.84,104.98,102.84,103.93,92270,0
2010-12-01,106.38,106.48,104.25,105.35,104015,0
2010-12-02,105.29,107.34,105.29,106.6,69411,0
2010-12-03,106.39,108.52,106.14,108.07,48332,0
2010-12-06,108.08,108.88,106.72,107.16,96085,0
2010-12-07,108.76,108.76,105.49,106.03,101299,0
2010-12-08,106.04,107.43,104.27,104.39,102905,0
2010-12-09,105.29,105.64,102.95,104.03,100712,0
2010-12-10,104.27,106.35,104.27,105.51,74811,0
2010-12-13,105.4,106.14,102.82,102.83,55040,0
2010-12-14,102.83,103.55,102.08,102.86,71591,0
2010-12-15,102.53,104.34,101.8,101.8,83910,0
2010-12-16,101.84,103.9,101.84,103.83,95621,0
2010-12-17,103.6,103.92,101.95,103.13,90298,0
2010-12-20,103.89,104.23,102.04,102.27,83711,0
2010-12-21,102.27,104.92,102.27,104.61,40891,0
2010-12-22,104.98,105.5,104.1,104.58,34827,0
2010-12-23,104.5,105.57,104.03,104.16,22605,0
2010-12-27,103.88,105.58,103.01,104.58,41991,0
2010-12-28,105.26,105.38,103.85,103.92,31288,0
2010-12-29,103.97,104.5,103.28,103.37,43609,0
2010-12-30,103.08,104.16,102.72,102.73,33150,0
2010-12-31,102.72,103.64,101.64,101.95,47038,0
2011-01-03,102.88,106.03,102.37,104.11,118952,0
2011-01-04,104.27,104.46,101.01,102.31,95892,0
2011-01-05,102.58,103.99,102.24,103.47,58206,0
2011-01-06,103.36,103.73,98.189,98.945,145606,0
2011-01-07,99.7,102.22,99.51,101.87,116173,0
2011-01-10,101.41,105.94,100.78,104.85,145465,0
2011-01-11,105.53,106.67,104.27,105.7,76146,0
2011-01-12,106.99,107.74,106.28,107.43,72675,0
2011-01-13,106.88,107.43,105.25,106.42,60826,0
2011-01-14,105.98,107.35,105.98,107.07,64572,0
2011-01-18,107.09,107.78,105.41,107.78,94477,0
2011-01-19,107.38,107.91,104.11,104.34,65205,0
2011-01-20,103.37,104.46,101.87,101.87,101702,0
2011-01-21,103.27,103.84,101.9,102.22,62650,0
2011-01-24,101.93,103.07,101.47,102.47,105801,0
2011-01-25,101.57,105.17,101.57,105.04,143868,0
2011-01-26,105.65,107.93,105.07,106.92,77386,0
2011-01-27,106.83,107.98,105.62,106.71,42759,0
2011-01-28,107.36,107.61,102.92,102.92,68402,0
2011-01-31,103.45,106.74,102.84,104.84,81344,0
2011-02-01,105.63,108.24,105.04,107.63,88464,0
2011-02-02,106.98,109.8,106.96,108.09,173901,0
2011-02-03,108.36,108.85,105.59,107.2,71386,0
2011-02-04,107.24,110.14,105.41,107.79,89618,0
2011-02-07,108.58,109.71,107.57,108.24,58696,0
2011-02-08,108.04,108.88,106.28,108.88,61765,0
2011-02-09,108.38,109.13,107.44,108.05,57331,0
2011-02-10,107.56,108.75,106.69,108.11,77046,0
2011-02-11,107.43,109.31,107.31,107.74,53319,0
2011-02-14,107.69,111.53,107.69,110.91,72850,0
2011-02-15,110.92,111.04,108.52,109.3,50201,0
2011-02-16,109.7,111.53,109.7,111.41,48287,0
2011-02-18,110.76,112.07,109.91,111.31,50246,0
2011-02-22,109.28,111.28,107.3,107.55,89889,0
2011-02-23,106.77,107.91,102.42,104.31,105950,0
2011-02-24,104.29,105.71,100.96,103.26,113614,0
2011-02-25,102.64,105.45,102.64,105.1,81258,0
2011-02-28,106.32,107.24,104.67,105.86,142170,0
2011-03-01,106.63,107.15,101.38,102.58,136933,0
2011-03-02,102.39,103.65,102.08,102.82,78365,0
2011-03-03,104.11,107.13,103.52,106.58,77624,0
2011-03-04,106.51,107.43,105.77,107.28,77773,0
2011-03-07,107.16,107.61,104.91,106.4,180837,0
2011-03-08,106.33,109.58,105.8,108.13,91887,0
2011-03-09,107.87,108.78,106.84,108.25,76906,0
2011-03-10,106.42,108.5,105.53,107.46,154029,0
2011-03-11,107.32,109.12,103.67,108.29,70438,0
2011-03-14,116.07,124.29,115.54,121.05,582216,0
2011-03-15,117.11,119.68,116.25,118.13,274433,0
2011-03-16,117.45,119.33,116.93,117.75,215179,0
2011-03-17,119.8,120.17,118.1,118.56,90009,0
2011-03-18,119.24,120.13,118.14,119.39,183660,0
2011-03-21,119.86,123.73,119.85,123.61,128584,0
2011-03-22,120.21,124.85,120.21,124.29,253351,0
2011-03-23,123.45,124.74,121.89,123.84,80748,0
2011-03-24,124.74,124.74,123.05,124.24,46348,0
2011-03-25,124.96,128.52,124.36,127.7,167500,0
2011-03-28,128.28,130.49,128.28,129.51,143037,0
2011-03-29,129.64,132.59,129.34,131.24,124045,0
2011-03-30,132.51,133.38,130.52,132.05,114560,0
2011-03-31,132.64,132.75,131.02,131.18,124949,0
2011-04-01,131.89,133.43,130.63,132.71,138098,0
2011-04-04,133.71,136.13,132.9,134.7,124052,0
2011-04-05,134.57,135.78,133.32,133.6,99194,0
2011-04-06,134.66,134.85,130.62,132.68,121577,0
2011-04-07,133.08,134.49,130.46,131.99,96833,0
2011-04-08,133.34,133.34,129.67,130.45,145249,0
2011-04-11,130.34,131.37,127.13,128.89,109333,0
2011-04-12,127.69,128.32,126.15,126.94,132682,0
2011-04-13,128.06,128.85,123.86,126.42,192761,0
2011-04-14,125.46,125.54,123.83,124.71,151903,0
2011-04-15,125.41,128.45,124.43,127.36,123485,0
2011-04-18,124.44,125.49,123.64,124.34,99745,0
2011-04-19,124.63,126.27,124.63,125.23,117701,0
2011-04-20,128.09,129.29,125.37,129.29,160821,0
2011-04-21,134.32,150.89,133.04,148.84,673506,0
2011-04-25,149.76,149.76,143.76,145.35,178843,0
2011-04-26,146.66,151.84,146.28,150.37,226617,0
2011-04-27,150.36,151.83,147.5,151.04,159220,0
2011-04-28,150.73,153.68,150.21,152.93,126765,0
2011-04-29,153.34,154.11,152.27,152.81,100308,0
2011-05-02,154.16,158.16,153.2,154.69,251007,0
2011-05-03,155.1,155.1,151.56,153.73,202800,0
2011-05-04,153.94,154.4,149.54,150.57,172846,0
2011-05-05,149.33,153.32,147.64,148.48,151195,0
2011-05-06,151.49,151.49,147.65,148.47,83141,0
2011-05-09,148.95,150.94,148.18,149.49,136727,0
2011-05-10,150.06,152.5,149.9,151.7,68459,0
2011-05-11,150.61,151,146.81,147.37,78049,0
2011-05-12,146.59,149.84,145.08,148.42,75614,0
2011-05-13,148.81,149.25,144.63,144.9,62444,0
2011-05-16,144.71,147.4,142.37,143.7,75015,0
2011-05-17,143.07,144.31,142.02,143.08,134930,0
2011-05-18,144.28,146.23,142.33,144.89,118678,0
2011-05-19,145.62,146.04,142.82,144.46,91376,0
2011-05-20,143.31,145.08,142.21,143.3,81730,0
2011-05-23,140.16,141.94,139.35,139.57,120815,0
2011-05-24,140.28,140.53,138.19,138.44,94923,0
2011-05-25,137.91,142.24,136.56,141.12,105695,0
2011-05-26,140.48,143.02,139.32,142.39,58776,0
2011-05-27,143.58,144.37,142.28,143.53,49831,0
2011-05-31,144.76,145.68,143.18,144.48,162662,0
2011-06-01,144.48,144.48,138.5,138.63,152450,0
2011-06-02,139.22,141.98,137.66,138.21,70337,0
2011-06-03,135.58,137.83,134.71,134.88,77628,0
2011-06-06,134.32,137.01,133.45,133.45,78148,0
2011-06-07,134.91,134.91,132.06,132.35,91763,0
2011-06-08,129.55,132.85,129.55,130.39,116374,0
2011-06-09,130.59,133.69,129.61,132.16,83400,0
2011-06-10,131.27,132.48,129.85,130.8,92547,0
2011-06-13,131.07,131.52,128.36,128.8,103998,0
2011-06-14,130.57,135.14,130.52,132.37,101893,0
2011-06-15,131.17,133.22,128.31,128.54,92612,0
2011-06-16,128.82,130.24,125.69,128.72,85279,0
2011-06-17,130.13,131.04,128.33,128.88,180524,0
2011-06-20,128.52,132.85,128.06,131.73,97127,0
2011-06-21,132.55,135.04,131.53,134.67,85683,0
2011-06-22,133.52,136.81,133.52,134.77,83067,0
2011-06-23,132.4,137.95,130.99,137.6,95575,0
2011-06-24,137.85,138.9,136.29,136.55,178461,0
2011-06-27,136.15,139.51,134.09,137.55,100968,0
2011-06-28,138.67,140.25,136.79,140,55742,0
2011-06-29,141.03,141.59,138.94,139.97,30029,0
2011-06-30,140.42,143.07,139.94,142.08,79066,0
2011-07-01,142.51,147.44,142.15,145.34,92089,0
2011-07-05,145.11,145.89,142.28,144.6,88137,0
2011-07-06,143.65,146.46,142.2,146.46,60089,0
2011-07-07,148.49,150.13,146.97,148.22,59097,0
2011-07-08,144.99,149.31,144.99,148.26,63839,0
2011-07-11,146.59,147.15,145.2,145.82,82985,0
2011-07-12,145.33,146.17,143.39,144.17,66392,0
2011-07-13,145.47,147.09,143.22,144.12,54549,0
2011-07-14,144.91,145.93,140.77,143.24,74541,0
2011-07-15,143.66,144.96,140.26,142.69,97793,0
2011-07-18,142.33,142.78,140.01,141.23,67483,0
2011-07-19,142.9,143.75,140.9,141.36,98063,0
2011-07-20,138.03,140.6,137.66,139.57,88384,0
2011-07-21,140.06,145.02,140.06,144.05,89882,0
2011-07-22,144.36,145.32,141.59,142.32,44238,0
2011-07-25,140.23,145.56,140.22,142.38,70323,0
2011-07-26,142.48,144.02,140.04,140.65,78628,0
2011-07-27,140.14,140.82,136.67,137.28,148710,0
2011-07-28,136.94,138.61,135.34,135.53,49553,0
2011-07-29,133.39,137.78,132.32,136.51,67563,0
2011-08-01,137.28,138.66,134.29,135.53,119758,0
2011-08-02,134.66,135.86,130.83,130.86,86189,0
2011-08-03,131.02,135.55,126.63,130.66,118041,0
2011-08-04,133.15,137.76,123.88,124.39,302242,0
2011-08-05,126.64,127.97,120.44,124,239328,0
2011-08-08,119.22,124.05,112.38,112.38,258369,0
2011-08-09,115.58,124.63,114.42,124.35,268085,0
2011-08-10,120.26,124.76,118.68,118.97,190755,0
2011-08-11,120.61,130.34,119.81,128.71,159353,0
2011-08-12,130.09,131.11,127.76,128.99,55468,0
2011-08-15,130.85,133.45,129.8,131.9,58501,0
2011-08-16,130.07,131.83,128.63,129.57,102750,0
2011-08-17,130.19,131.42,126.23,127.1,123324,0
2011-08-18,123.27,123.81,119.13,120.95,190721,0
2011-08-19,118.42,124.86,116.97,120.25,187737,0
2011-08-22,123.93,124.75,119.21,120.95,125964,0
2011-08-23,120.68,127.28,120.68,127.26,164509,0
2011-08-24,127.33,130.75,126.31,130.29,131695,0
2011-08-25,131.32,132.49,130.09,130.25,147684,0
2011-08-26,129.01,135.03,127.54,134.35,114106,0
2011-08-29,136.24,139.96,134.76,139.94,54785,0
2011-08-30,138.98,141.3,137.39,139.54,93443,0
2011-08-31,140.26,142.78,137.04,139.55,138863,0
2011-09-01,139.34,141.35,134.83,135.05,122010,0
2011-09-02,131.63,135.53,130.75,131.91,136506,0
2011-09-06,126.93,131.9,126.93,131.46,119604,0
2011-09-07,133.88,137.7,132.32,137,205933,0
2011-09-08,135.78,137.38,134.34,135.42,142910,0
2011-09-09,133.7,134.32,131.13,131.62,166361,0
2011-09-12,129.68,132.96,128.34,132.96,135694,0
2011-09-13,133.54,133.75,130.98,132.98,85909,0
2011-09-14,133,137.76,132.43,135.86,102048,0
2011-09-15,138.14,141.49,136.16,140.05,165831,0
2011-09-16,140.34,140.34,136.69,138.76,271480,0
2011-09-19,135.9,140.09,134.39,139.58,95323,0
2011-09-20,140.91,140.92,137.89,138.29,160234,0
2011-09-21,137.95,139.4,132.05,132.07,106276,0
2011-09-22,127.22,131.55,126.54,128.05,179841,0
2011-09-23,127.81,131.44,125.81,129.39,108308,0
2011-09-26,130.55,132.94,126.95,132.48,85577,0
2011-09-27,135.64,137.15,132.29,133.49,111096,0
2011-09-28,133.35,133.76,127.66,127.68,157222,0
2011-09-29,130.85,130.85,124.39,130.06,173042,0
2011-09-30,127.6,130.76,126.61,126.89,117475,0
2011-10-03,126.08,130.02,121.17,121.19,167327,0
2011-10-04,120.02,126.55,117.33,125.83,179989,0
2011-10-05,126.79,129.82,123.47,129.1,77844,0
2011-10-06,128.24,133.88,126.31,133.16,100414,0
2011-10-07,133.9,135.53,130.63,131.79,92394,0
2011-10-10,135.09,137.84,134.59,137.83,85683,0
2011-10-11,135.95,139.99,135.95,137.6,65316,0
2011-10-12,138.36,141.69,137.8,139.66,80943,0
2011-10-13,138.45,138.74,136.7,138.36,60990,0
2011-10-14,139.97,140.49,136.44,139.89,79621,0
2011-10-17,138.48,139.26,134.69,135.02,86567,0
2011-10-18,135.14,139.94,133.03,139.22,68883,0
2011-10-19,141.29,144.89,138.53,140.94,163969,0
2011-10-20,140.94,143.55,137.91,143.45,113065,0
2011-10-21,146.35,147.28,144.73,147.13,79052,0
2011-10-24,147.08,152.64,147.08,152.43,103600,0
2011-10-25,150.37,152.76,147.87,149.06,75970,0
2011-10-26,151.29,152.7,146.34,152.31,77158,0
2011-10-27,158.73,165.72,156.3,165.24,160454,0
2011-10-28,164.77,167.1,162.78,165.55,222461,0
2011-10-31,165.6,169.69,162.13,162.19,93411,0
2011-11-01,155.5,160.69,153.46,156.61,170340,0
2011-11-02,160.48,160.48,149.56,156.09,211492,0
2011-11-03,158.78,161.8,154.85,160.02,113093,0
2011-11-04,157.94,160.43,156.17,159.94,54003,0
2011-11-07,159.76,159.96,154.95,159.89,40097,0
2011-11-08,160.85,164.73,158.31,164.53,69032,0
2011-11-09,158.86,159.89,154.76,155.9,92520,0
2011-11-10,157.91,159.33,155.04,157.31,49011,0
2011-11-11,159.39,164.38,158.81,162.75,49523,0
2011-11-14,162.79,163.44,158.73,160.12,73175,0
2011-11-15,159.59,164.16,157.96,162.84,81771,0
2011-11-16,160.82,163.29,157.9,158.23,88985,0
2011-11-17,158.23,158.23,152.05,153.8,79860,0
2011-11-18,153.9,156.42,153.35,154.49,45556,0
2011-11-21,151.09,152.99,149.73,151.62,52521,0
2011-11-22,151.41,152.67,149.55,150.11,47662,0
2011-11-23,148.27,151.14,145.9,147.41,65210,0
2011-11-25,146.79,148.43,145.45,146.09,35130,0
2011-11-28,151.06,152.33,148.4,150.54,71344,0
2011-11-29,150.79,153.73,150.79,151.35,57765,0
2011-11-30,156.17,165.35,156.17,165.33,146329,0
2011-12-01,164.14,169.67,162.84,164.5,117767,0
2011-12-02,167.32,167.32,161.6,162.09,44402,0
2011-12-05,165.12,168.77,164.11,167.07,168021,0
2011-12-06,167.25,170.41,167.25,168.99,64455,0
2011-12-07,168.08,168.89,164.58,167.43,77176,0
2011-12-08,165.95,165.95,161.01,161.35,114282,0
2011-12-09,161.59,168.45,157.76,166.84,116256,0
2011-12-12,163.65,166.55,162.9,164.63,65116,0
2011-12-13,166.03,167.47,160.83,161.67,59681,0
2011-12-14,159.88,161.22,158.1,158.5,96971,0
2011-12-15,160.8,162.43,158.27,161.15,66889,0
2011-12-16,162.82,166.76,158.71,159.35,195636,0
2011-12-19,161.37,164.13,157.54,158.18,100588,0
2011-12-20,161.95,166.88,159.88,165.79,132438,0
2011-12-21,166.03,168.35,163.33,167.8,61040,0
2011-12-22,169.49,171.84,168.37,168.57,51914,0
2011-12-23,168.92,171.85,168.92,170.82,39138,0
2011-12-27,170.2,170.3,167.05,167.05,83758,0
2011-12-28,166.98,168.45,163.06,164.04,63126,0
2011-12-29,164.25,168.89,164.25,168.52,79279,0
2011-12-30,167.67,169.57,165.52,166.14,53388,0
2012-01-03,169.55,171.42,166.27,168.62,96134,0
2012-01-04,167.2,169.71,166.69,168.13,52659,0
2012-01-05,166.66,168.82,165.25,167.49,50296,0
2012-01-06,166.97,168.4,164.59,166.8,41634,0
2012-01-09,167.24,168.35,165.34,167.43,62359,0
2012-01-10,169.74,172.15,169.17,170.46,45169,0
2012-01-11,170.47,175.39,170.47,174.31,55133,0
2012-01-12,175.53,177.59,173.96,176.79,42377,0
2012-01-13,173.69,177.58,172.13,175.93,78745,0
2012-01-17,177.38,179.45,175.96,176.4,41546,0
2012-01-18,175.16,177.4,173.61,175.82,77710,0
2012-01-19,175.69,179.51,174.01,178.71,51798,0
2012-01-20,179.18,181.44,177.49,178.94,46136,0
2012-01-23,179.66,181.28,178.1,180.81,81286,0
2012-01-24,180.76,182.86,179.52,180.19,78033,0
2012-01-25,180.64,181.05,178.65,180.98,61156,0
2012-01-26,182.06,183.77,180.75,181.48,53844,0
2012-01-27,181.28,184.2,181.25,183.31,54487,0
2012-01-30,180.85,183.37,180.66,181.68,65691,0
2012-01-31,182.99,183.73,180.11,181.3,147741,0
2012-02-01,181.15,185.21,181.15,184.72,186811,0
2012-02-02,173.56,173.56,158.05,160.22,544835,0
2012-02-03,163.29,167.51,158.5,160.71,194612,0
2012-02-06,160.71,163.16,160.25,161.16,125537,0
2012-02-07,161.38,165.07,160.54,164.19,100766,0
2012-02-08,164.78,167.26,163.36,166.09,153887,0
2012-02-09,167.12,168.14,163.72,163.92,150269,0
2012-02-10,164.41,164.41,159.62,162.24,116362,0
2012-02-13,163.81,165.11,161.95,164.07,78720,0
2012-02-14,163.4,163.89,156.45,158.27,223587,0
2012-02-15,158.06,158.5,155.44,157.12,121063,0
2012-02-16,157.56,161.15,156.29,158.61,137073,0
2012-02-17,159.23,159.28,155.67,157.78,86286,0
2012-02-21,157.64,158.23,155.37,155.96,130118,0
2012-02-22,155.37,156,151.43,154.2,190945,0
2012-02-23,154.68,154.92,152.92,154.11,124151,0
2012-02-24,154.39,155.5,153.91,154.96,134801,0
2012-02-27,153.97,155.91,152.74,154.39,114017,0
2012-02-28,154.27,155.59,152.62,154.05,80011,0
2012-02-29,154.79,155.25,151.41,152.97,135597,0
2012-03-01,154.26,158.06,153.72,155.48,130437,0
2012-03-02,155.24,155.48,150.38,151,89483,0
2012-03-05,151.11,151.26,147.63,149.86,87943,0
2012-03-06,147.47,148.61,144.68,145.45,111439,0
2012-03-07,145.89,148.98,145.89,148.63,66805,0
2012-03-08,150.3,151.02,147.84,149.81,69674,0
2012-03-09,150.33,153.15,148.56,150.5,63599,0
2012-03-12,150.13,151.33,147.43,149.64,88817,0
2012-03-13,151.08,152.38,149.55,152.14,91117,0
2012-03-14,151.47,152.66,149.59,151.51,66605,0
2012-03-15,152.14,156.87,151.74,156.39,152237,0
2012-03-16,156.48,156.86,154.33,155.16,116487,0
2012-03-19,154.61,158.58,154.59,157.66,89727,0
2012-03-20,156.16,157.97,155.37,157.31,61046,0
2012-03-21,157.27,157.35,154.87,156.32,61689,0
2012-03-22,154.13,155.78,151.92,153.22,58679,0
2012-03-23,153.38,157.29,152.39,157.06,59806,0
2012-03-26,158.33,160.68,158.07,159.11,67582,0
2012-03-27,159.11,160.99,157.73,158.82,38576,0
2012-03-28,158.75,160.18,156.49,159.47,84324,0
2012-03-29,158.05,159.71,155.73,158.29,87736,0
2012-03-30,159.57,159.66,157.66,157.8,56705,0
2012-04-02,157.32,163.14,156.87,162.51,124097,0
2012-04-03,162.52,163.49,160.9,162.41,77948,0
2012-04-04,160.03,161.33,159.22,160.76,60143,0
2012-04-05,160.43,162,159.55,159.9,20793,0
2012-04-09,157.38,158.87,155.29,156.84,69597,0
2012-04-10,156.74,156.95,152.65,152.85,87836,0
2012-04-11,154.58,155.7,153.08,154.93,46271,0
2012-04-12,154.71,159.1,154.71,158.38,50320,0
2012-04-13,157.29,158.08,154.7,154.72,43046,0
2012-04-16,155.71,157.23,153.38,155.49,55673,0
2012-04-17,156.43,162.48,156.04,161.09,71716,0
2012-04-18,160.29,162.69,159.54,161.1,78801,0
2012-04-19,161.02,162.67,158.59,159.94,58652,0
2012-04-20,161.83,164.21,161.8,162.82,54164,0
2012-04-23,160.52,161.81,158.07,160.58,72124,0
2012-04-24,160.92,162.7,160.55,162.11,66932,0
2012-04-25,163.96,165.75,161.83,165.41,89674,0
2012-04-26,168.46,197.6,168.46,192.49,462143,0
2012-04-27,189.59,194.67,185.47,189.26,217636,0
2012-04-30,188.33,188.9,185.03,187.99,108471,0
2012-05-01,188.02,189.55,185,185.2,148216,0
2012-05-02,184.12,187.2,182.79,186.52,86476,0
2012-05-03,186.22,187.6,184.47,184.73,47553,0
2012-05-04,184.17,184.17,178.55,178.91,88548,0
2012-05-07,179,184.04,178.71,181.86,111278,0
2012-05-08,180.02,180.99,176.41,179.91,78086,0
2012-05-09,177.18,180.71,176.15,180.04,61378,0
2012-05-10,182.08,182.95,179.88,181.61,87470,0
2012-05-11,179.89,183.18,179.85,182.04,45015,0
2012-05-14,179.65,181.89,177.75,179.56,74450,0
2012-05-15,179.89,183.17,178.8,179.22,53170,0
2012-05-16,180.07,182.05,176.57,176.61,34553,0
2012-05-17,177.9,177.9,169.13,170.27,105969,0
2012-05-18,169.7,172.05,168.3,168.9,52410,0
2012-05-21,169.6,175.8,168.44,175.06,82397,0
2012-05-22,175.02,175.38,172.64,174.05,53170,0
2012-05-23,171.6,179.44,171.42,179.31,65361,0
2012-05-24,182.09,182.21,177.45,181.42,49914,0
2012-05-25,182,182,176.81,178.84,34175,0
2012-05-29,180.56,184.72,179.46,183.39,56242,0
2012-05-30,182.23,184.02,180.13,181.6,72727,0
2012-05-31,181.4,181.4,173.92,175.86,127637,0
2012-06-01,171.71,173.86,169.81,170.51,65844,0
2012-06-04,171.28,172.01,166.34,169.42,74318,0
2012-06-05,167.75,172.47,166.76,172.47,63880,0
2012-06-06,173.47,176.56,173.16,175.97,72683,0
2012-06-07,179.48,180.81,176.17,177.19,63395,0
2012-06-08,176.43,180.76,174.74,178.86,44969,0
2012-06-11,181.23,183.56,173.16,173.17,85724,0
2012-06-12,174.57,179.27,173.44,178.29,133850,0
2012-06-13,178.02,180.06,174.43,175.01,82602,0
2012-06-14,175.42,175.42,167.36,169.39,138325,0
2012-06-15,170.49,173.82,166.73,172.51,126670,0
2012-06-18,171.57,175.07,170.87,172.44,78946,0
2012-06-19,173.02,181.92,172.52,179.3,107376,0
2012-06-20,178.96,180.69,175.98,177.49,79847,0
2012-06-21,177.96,179.56,171.51,171.89,156444,0
2012-06-22,173.09,174.59,168.7,172.17,996313,0
2012-06-25,171.05,174.14,168.98,173.95,111568,0
2012-06-26,173.73,175.41,172.72,174.55,62228,0
2012-06-27,174.55,176.96,173.31,176.43,65564,0
2012-06-28,173.88,177.94,172.43,177.88,66623,0
2012-06-29,181.72,183.38,178.6,183.06,118478,0
2012-07-02,184.24,189.69,182.23,189.59,171643,0
2012-07-03,190.91,193.23,189.49,190.53,66201,0
2012-07-05,189.73,191.36,188.16,189.69,127997,0
2012-07-06,187.16,190.01,187.14,189,60524,0
2012-07-09,188.13,189.94,186.78,189.74,52755,0
2012-07-10,190.86,193.45,185.73,188.56,52202,0
2012-07-11,188.49,189.32,185.63,189.14,89868,0
2012-07-12,187.79,189.28,184.15,188.04,41634,0
2012-07-13,189.14,193.8,188.83,193.45,50474,0
2012-07-16,193.32,194.34,190.13,191.97,40702,0
2012-07-17,192.95,194.46,189.03,193.79,38153,0
2012-07-18,193.86,201.08,190.7,198.93,101807,0
2012-07-19,199.43,201.7,197.5,197.61,76508,0
2012-07-20,195.94,197.53,194.12,196.01,33375,0
2012-07-23,188.59,197.03,188.59,195.18,72607,0
2012-07-24,195.75,195.75,190.89,192.11,39599,0
2012-07-25,193.17,195.8,190.39,192.51,57926,0
2012-07-26,195.72,196.42,192.8,195.43,65229,0
2012-07-27,196.1,198.48,192.94,194.38,166483,0
2012-07-30,194.53,196.7,193.5,196.08,199281,0
2012-07-31,192.56,196.94,186.95,194.28,127330,0
2012-08-01,194.38,199.44,192.77,198.03,142082,0
2012-08-02,198.1,204.3,196.37,203.11,351274,0
2012-08-03,207.74,208.95,202.09,203.57,105177,0
2012-08-06,204.11,204.82,202.25,202.29,34772,0
2012-08-07,204.47,206.22,203.06,205.99,75175,0
2012-08-08,205.46,210,204.21,208.3,70664,0
2012-08-09,207.41,209.32,205.48,208.1,44214,0
2012-08-10,206.85,206.85,204.1,205.88,44053,0
2012-08-13,206.21,206.42,202.13,206.08,52440,0
2012-08-14,206.69,208.47,204.46,205.66,63638,0
2012-08-15,204.9,207.99,204.1,207.38,51460,0
2012-08-16,207.92,211.1,206.5,208.34,44149,0
2012-08-17,208.7,211.11,208.7,209.88,64218,0
2012-08-20,208.96,211.06,208.39,210.13,74878,0
2012-08-21,211.29,211.29,207.44,208.11,52421,0
2012-08-22,207.1,208.83,206.85,208.17,47811,0
2012-08-23,208.4,208.4,205.48,207.08,49062,0
2012-08-24,206.1,209.15,206.1,208.47,31926,0
2012-08-27,209.52,209.52,207.09,208.05,26783,0
2012-08-28,207.25,211.68,206.62,207.83,43830,0
2012-08-29,207.9,208.75,206.72,207.49,27167,0
2012-08-30,205.46,206.8,204.2,205.39,32680,0
2012-08-31,207.08,208.66,204.72,208.01,47890,0
2012-09-04,208.42,208.69,205.29,208.69,92324,0
2012-09-05,209.7,216.39,207.7,214.99,75906,0
2012-09-06,216.84,219.96,216.48,219.27,59662,0
2012-09-07,218.87,219.99,217.82,218.87,73212,0
2012-09-10,218.59,220.29,217.25,218.4,66003,0
2012-09-11,218.62,218.96,215.02,215.27,58089,0
2012-09-12,216.14,217.06,212.47,215.01,52921,0
2012-09-13,214.22,218.44,211.92,216.59,56114,0
2012-09-14,218.22,220.01,212.85,215.83,64343,0
2012-09-17,214.66,215.2,211.5,211.77,52616,0
2012-09-18,211.86,211.87,210.17,210.6,64444,0
2012-09-19,210.26,211.46,209.04,210.55,79643,0
2012-09-20,208.74,212.14,207.23,211.73,77942,0
2012-09-21,213.67,216.51,212.95,214.06,164465,0
2012-09-24,213.8,214.06,210.5,210.67,53203,0
2012-09-25,212.18,212.18,205.21,205.21,64063,0
2012-09-26,205.81,205.81,200.73,203.33,51806,0
2012-09-27,203.7,206.91,202.48,206.9,64569,0
2012-09-28,205.93,209.36,204.89,208.93,101251,0
2012-10-01,210.58,210.58,202.59,204.65,84676,0
2012-10-02,205.93,205.95,204.11,205.1,48079,0
2012-10-03,205.93,208.1,204.18,205.47,68056,0
2012-10-04,206.4,207.41,203.54,205.9,57759,0
2012-10-05,207.43,207.43,204.25,204.37,51071,0
2012-10-08,203.96,204.54,201.42,203.09,41827,0
2012-10-09,202.97,203.52,199.64,202.29,44300,0
2012-10-10,203.24,203.24,199.97,201.27,48628,0
2012-10-11,202.41,204.17,199.66,199.66,33373,0
2012-10-12,199.62,200.55,197.01,197.63,54856,0
2012-10-15,198.45,202.83,197.66,199.86,66895,0
2012-10-16,200.12,206.12,200.02,205.47,95467,0
2012-10-17,205.42,209.64,204.26,207.29,68578,0
2012-10-18,207.84,209.51,207.48,208.36,41941,0
2012-10-19,207.21,207.21,200.92,202.43,30007,0
2012-10-22,201.27,203.61,199.5,203.61,34577,0
2012-10-23,200.07,203.85,199.2,201.85,33961,0
2012-10-24,203.27,204.81,201.97,202.47,50117,0
2012-10-25,206.41,208.81,201.75,203.2,53987,0
2012-10-26,217.06,240.3,217.06,231.77,437075,0
2012-10-31,230.62,235.22,227.59,229.97,140518,0
2012-11-01,230.22,237.89,230.15,235.18,141070,0
2012-11-02,235.6,235.6,230.98,232.44,123609,0
2012-11-05,235.67,236.8,229.33,233.98,145139,0
2012-11-06,234.43,239.05,233.37,237.56,95983,0
2012-11-07,234.42,236.32,232.84,235.06,53450,0
2012-11-08,234.26,237.66,233.16,235.17,74002,0
2012-11-09,233.57,234.9,229.95,231.04,72450,0
2012-11-12,231.92,234.95,229.21,230.04,25391,0
2012-11-13,228.94,234.22,228.94,231.55,62777,0
2012-11-14,231.17,231.17,225.71,226.31,46643,0
2012-11-15,226.64,228.17,222.54,224.94,46345,0
2012-11-16,225.39,227.48,223.05,225.93,34952,0
2012-11-19,227.78,235.24,227.78,235.24,80828,0
2012-11-20,235.1,236.12,231.67,235.03,46579,0
2012-11-21,235.26,236.7,231.63,233.49,81173,0
2012-11-23,235.05,237.18,234.12,236.91,32494,0
2012-11-26,237.17,238.96,235.52,238.6,22370,0
2012-11-27,239.21,250.02,232.24,246.01,170607,0
2012-11-28,246.02,252.76,244.29,252.35,127736,0
2012-11-29,249.05,252.35,246.38,249.15,76499,0
2012-11-30,249.03,249.03,245.86,247.48,65863,0
2012-12-03,249.95,249.95,246.22,246.95,87953,0
2012-12-04,247.57,250.29,246.27,250.29,83031,0
2012-12-05,252.35,254.23,250.48,253.47,90115,0
2012-12-06,252.07,259.03,250.97,255.25,72807,0
2012-12-07,256.97,259.51,254.06,257.39,45453,0
2012-12-10,257.38,258.93,255.8,257.19,73858,0
2012-12-11,259.46,262.47,254.59,256.72,114948,0
2012-12-12,258.87,258.87,253.11,253.8,79177,0
2012-12-13,253.29,254.91,247.57,250.22,98531,0
2012-12-14,250.24,252,247.97,250.66,98239,0
2012-12-17,250.93,250.93,247.46,250.1,86163,0
2012-12-18,252.24,252.24,248.46,249.58,114323,0
2012-12-19,249.65,251.18,245.61,245.61,103162,0
2012-12-20,246.92,247.85,243.49,246.69,89174,0
2012-12-21,243.6,247.96,243.6,246.35,156382,0
2012-12-24,247.36,248.22,245.83,247.3,21677,0
2012-12-26,247.4,248.62,245,245.78,46436,0
2012-12-27,246.48,247.08,243.38,246.37,47416,0
2012-12-28,245.49,246.78,243.93,244.49,32456,0
2012-12-31,244.53,247.21,244.06,245.25,71860,0
2013-01-02,250.94,254.65,249.92,254.65,132595,0
2013-01-03,255.06,256.41,251.26,251.82,98676,0
2013-01-04,252.4,254.87,251.94,253.66,82046,0
2013-01-07,252.77,255.46,249.8,254.06,38651,0
2013-01-08,254.82,255.28,251.58,252.69,47338,0
2013-01-09,253.6,255.54,252.98,253.91,20256,0
2013-01-10,256.22,257.96,253.61,255.97,81903,0
2013-01-11,256.45,257.76,252.82,257.11,26625,0
2013-01-14,257.58,258.08,253.77,254.8,49581,0
2013-01-15,253.07,261.07,251.74,259.96,88210,0
2013-01-16,260.7,260.7,255.9,257.79,44248,0
2013-01-17,259.03,264.4,259.03,263.38,47227,0
2013-01-18,263.88,266.25,262.2,264.87,34529,0
2013-01-22,265.24,269.59,265.11,269.51,38866,0
2013-01-23,269.91,272.26,265.13,265.16,77197,0
2013-01-24,265.02,270.44,264.24,266.59,57172,0
2013-01-25,268.85,269.65,266.6,268,60856,0
2013-01-28,268.79,268.79,257.2,260.55,128511,0
2013-01-29,252.45,253.17,232.48,243.66,307146,0
2013-01-30,243.62,246.88,238.5,239.81,117029,0
2013-01-31,240.14,242.47,235.48,238.65,57219,0
2013-02-01,241.53,243.15,239.51,241.88,86612,0
2013-02-04,241.25,242.24,238.65,240.77,100318,0
2013-02-05,241.89,243.35,240.31,241.58,98968,0
2013-02-06,241.22,241.22,239.47,240.16,64973,0
2013-02-07,239.74,240.31,235.43,237.56,36143,0
2013-02-08,238.51,239.8,237.53,239.26,31502,0
2013-02-11,238.81,239.84,234.64,234.95,86114,0
2013-02-12,235.05,237.99,234.25,237.33,81056,0
2013-02-13,235.6,237.65,229.63,231.93,138218,0
2013-02-14,231.02,231.78,228.57,231.46,73475,0
2013-02-15,230.44,232.97,230.11,230.43,28945,0
2013-02-19,230.26,233.31,230.26,232.98,72619,0
2013-02-20,233.09,235.77,230.38,230.68,80436,0
2013-02-21,230.07,231.67,227.29,229.65,71315,0
2013-02-22,230.35,236.44,230.35,235.3,56729,0
2013-02-25,235.06,235.06,226.01,226.01,57986,0
2013-02-26,226.68,230.31,222.59,228,76090,0
2013-02-27,227.25,237.11,227.25,233.7,57125,0
2013-02-28,234.68,238.74,233.84,235.39,48746,0
2013-03-01,234.71,238.11,232.44,236.11,61905,0
2013-03-04,235.64,238.77,234.78,237.35,40548,0
2013-03-05,238.11,241.84,238.11,239.5,50686,0
2013-03-06,239.68,241.65,238.84,239.3,38455,0
2013-03-07,239.69,243.51,239.18,242.63,59734,0
2013-03-08,245.21,245.21,241.79,243.77,26646,0
2013-03-11,242.57,244.37,241.34,243.03,32990,0
2013-03-12,243.12,244.92,241.41,244.28,28862,0
2013-03-13,245.73,245.73,243.59,245.05,28236,0
2013-03-14,245.93,249.89,245.1,247.9,29365,0
2013-03-15,247.72,250.29,245.93,246.67,47588,0
2013-03-18,244.14,248.5,242.98,245.84,36821,0
2013-03-19,246.91,248.21,243.38,245.61,45781,0
2013-03-20,247.07,247.63,244.85,247.06,26568,0
2013-03-21,246.3,249.16,245.71,246.65,26787,0
2013-03-22,247.52,248.97,246.05,247.76,23753,0
2013-03-25,247.95,248.15,244.23,245.74,23796,0
2013-03-26,246.79,247.86,242.98,246.01,29952,0
2013-03-27,245.65,248.97,243.53,246.13,49642,0
2013-03-28,247.65,247.85,243.54,244.35,65305,0
2013-04-01,244.95,248.17,244.01,247.65,39587,0
2013-04-02,247.85,249.4,245.78,246.12,33623,0
2013-04-03,246.9,247.9,243.74,244.03,73424,0
2013-04-04,246.58,247.63,245.22,246.58,27382,0
2013-04-05,243.54,249.69,243.54,246.7,46084,0
2013-04-08,247.78,248.71,245.55,248.37,22497,0
2013-04-09,248.19,248.66,246.99,247.07,21398,0
2013-04-10,248.36,258.27,247.52,255,57544,0
2013-04-11,255.13,258.18,254.48,256.39,27291,0
2013-04-12,255.32,257.67,254.73,256.05,23373,0
2013-04-15,254.88,254.88,244.67,245.31,88224,0
2013-04-16,245.88,247.47,243.41,244.9,83578,0
2013-04-17,243.68,245.45,241.55,242.94,96841,0
2013-04-18,243.17,243.95,239.79,241.08,42939,0
2013-04-19,242.09,243.28,239.74,241.68,48822,0
2013-04-22,241.34,245.16,240.93,245.03,52733,0
2013-04-23,245.93,249.58,245.93,249.29,45895,0
2013-04-24,249.4,257.72,249.4,255.34,72097,0
2013-04-25,253.74,253.97,244.35,247.4,128646,0
2013-04-26,246.94,249.88,246.82,248.12,57550,0
2013-04-29,247.91,249.99,246.77,248.86,42843,0
2013-04-30,248.87,253.46,247.36,252.19,68439,0
2013-05-01,250.52,250.52,245.63,245.69,35788,0
2013-05-02,246.82,251.32,246.73,250.85,28494,0
2013-05-03,253.63,258.53,251.77,257.02,45003,0
2013-05-06,257.64,257.64,253.65,254.82,39898,0
2013-05-07,255.17,260.08,254.36,257.84,46433,0
2013-05-08,256.69,262.12,256.24,260.47,69758,0
2013-05-09,260.33,260.84,252.09,254.24,60782,0
2013-05-10,254.34,255.92,252.49,253.55,21673,0
2013-05-13,252.54,255.28,252.29,253.02,31927,0
2013-05-14,253.02,254.9,252.51,254.8,36176,0
2013-05-15,253.66,263.24,252.73,263.12,61516,0
2013-05-16,263.11,263.73,257.61,258.08,44841,0
2013-05-17,258.51,260.26,257.19,259.45,35645,0
2013-05-20,259.4,260.51,256.73,258.36,48235,0
2013-05-21,258.7,262.47,257.39,260.46,22806,0
2013-05-22,261.72,262.64,255.72,257.2,35515,0
2013-05-23,257.18,262.73,251.14,254.59,43592,0
2013-05-24,253.22,256.23,252.3,255.52,15435,0
2013-05-28,257.61,260.75,256.37,260.5,33016,0
2013-05-29,257.87,257.87,254.69,255.33,27072,0
2013-05-30,255.33,259.4,253.82,258.1,44122,0
2013-05-31,256.35,261.86,256.35,257.38,44443,0
2013-06-03,256.91,260.11,256.67,259.4,65332,0
2013-06-04,259.38,261.91,257.52,260.27,28541,0
2013-06-05,257.45,258.93,256.64,256.74,28890,0
2013-06-06,256.22,260.79,256.22,260.33,38574,0
2013-06-07,261.96,261.96,258.77,261.7,54837,0
2013-06-10,261.43,263.46,260.06,262.78,35068,0
2013-06-11,259.36,262.65,258.77,260.45,19148,0
2013-06-12,262.78,263.71,259.84,260.05,24661,0
2013-06-13,260.49,263.99,260.49,262.08,43793,0
2013-06-14,261.63,262.32,259.09,260.47,15231,0
2013-06-17,262.09,262.09,257.65,259.67,65537,0
2013-06-18,260.91,261.5,258.47,259.14,73581,0
2013-06-19,259.41,261.19,256.42,256.44,37804,0
2013-06-20,253.13,256.55,252.45,254.2,45234,0
2013-06-21,254.93,257.79,250.51,252.58,98593,0
2013-06-24,250.97,250.97,245.07,245.64,56765,0
2013-06-25,246.04,251.4,245.43,250.26,60006,0
2013-06-26,251.81,258.22,250.85,253.28,43240,0
2013-06-27,255.63,257.76,252.42,255.24,24839,0
2013-06-28,255.04,255.04,246.93,247.21,101758,0
2013-07-01,248.2,254.82,248.2,252.79,30313,0
2013-07-02,252.3,252.3,247.92,249.4,19573,0
2013-07-03,248.61,252.36,247.65,250.46,22758,0
2013-07-05,253.2,256.48,249.42,256.43,25383,0
2013-07-08,257.69,260.07,254.95,256.79,40150,0
2013-07-09,256.32,261.15,254.19,260.23,34217,0
2013-07-10,260.69,261.1,255.84,259.24,38240,0
2013-07-11,258.95,263.73,258.95,261.8,32763,0
2013-07-12,262.66,262.66,256.55,260.63,23643,0
2013-07-15,261.62,261.78,256.89,258.16,50832,0
2013-07-16,257.18,260.07,257.11,259.34,30126,0
2013-07-17,259.34,263.42,259.34,263.42,38816,0
2013-07-18,263.63,266.14,262.35,264.19,52246,0
2013-07-19,262.37,263.99,258.45,258.95,40252,0
2013-07-22,259.65,261.79,257.98,261.45,25342,0
2013-07-23,261.66,264.31,259.91,262.51,21088,0
2013-07-24,263.76,264.62,258.94,260.54,36578,0
2013-07-25,260.23,262.2,258.69,260.56,26079,0
2013-07-26,260.13,261.83,256.43,256.66,34021,0
2013-07-29,256.43,257.52,253.09,255.72,91807,0
2013-07-30,257.78,258.32,252.99,256.55,46806,0
2013-07-31,254.2,259.87,245.04,256.61,113025,0
2013-08-01,259.41,266.66,257.75,264.59,94834,0
2013-08-02,264.44,266.32,262.4,265.09,24750,0
2013-08-05,265,265,259.25,261.5,23414,0
2013-08-06,261.29,261.29,255.47,256.61,42986,0
2013-08-07,256.31,258.36,253.37,257.82,39755,0
2013-08-08,260.09,262.03,256.45,259.19,35854,0
2013-08-09,258.09,259.64,254.7,256.99,51475,0
2013-08-12,256.09,260.32,256.09,258.83,23150,0
2013-08-13,258.76,261.8,256.19,261.02,26385,0
2013-08-14,261.21,262.98,259.03,260.39,24253,0
2013-08-15,258,259.44,255.81,257.5,39054,0
2013-08-16,257.78,259.81,256.19,257.49,29830,0
2013-08-19,256.44,258.45,254.33,255.95,41258,0
2013-08-20,256.69,261.46,253.9,260.8,38569,0
2013-08-21,259.4,260.49,256.48,257.07,67242,0
2013-08-22,257.46,262.58,256.26,261.08,18121,0
2013-08-23,262.7,263.24,259.26,261.77,15691,0
2013-08-26,262.58,265.28,260.71,263.14,23773,0
2013-08-27,259.2,261.17,257.87,258.97,34023,0
2013-08-28,260.26,260.77,258.53,258.91,13310,0
2013-08-29,257.67,262.42,256.81,260.81,13499,0
2013-08-30,260.78,261.67,257.51,258.17,31912,0
2013-09-03,260.37,261.8,256.36,257.48,111828,0
2013-09-04,258.89,266.38,258,265.45,96750,0
2013-09-05,265.33,269.4,263.92,264.23,39481,0
2013-09-06,264.56,264.56,257.24,258.01,55345,0
2013-09-09,259.63,263.62,259.41,261.45,27904,0
2013-09-10,262.21,267.02,262.21,266.08,20453,0
2013-09-11,259.22,269.71,259.22,268.86,37684,0
2013-09-12,269.11,271.52,267.29,268.59,41764,0
2013-09-13,270.02,270.97,267.44,268.92,31602,0
2013-09-16,271.25,272.66,268.53,270.92,37164,0
2013-09-17,270.92,275.68,270.48,275.68,50304,0
2013-09-18,274.86,277.67,273.32,275.32,58274,0
2013-09-19,276.88,278.92,273.08,274.21,40982,0
2013-09-20,274.1,274.48,265.95,267.05,137327,0
2013-09-23,266.1,267.01,262.58,265.3,53986,0
2013-09-24,263.58,267.02,261.48,263.14,51039,0
2013-09-25,263.7,264.83,260.67,263.7,25395,0
2013-09-26,263.37,268.5,263.37,268.17,33206,0
2013-09-27,267.77,276.65,266.66,272.24,57265,0
2013-09-30,270.46,272.76,269.7,271.97,55447,0
2013-10-01,271.15,275.28,271.13,273.74,83292,0
2013-10-02,272.7,272.7,264.95,269.68,48979,0
2013-10-03,268.7,269.11,265.75,267.57,36037,0
2013-10-04,268.33,270.25,267.29,269.38,39996,0
2013-10-07,266.99,274.67,266.86,271.43,48975,0
2013-10-08,270.27,272.75,269.03,270.13,54479,0
2013-10-09,271.68,276.16,269.61,274.46,66028,0
2013-10-10,276.88,278.89,275,278.72,51091,0
2013-10-11,278.5,281.73,276.78,280.44,28084,0
2013-10-14,279.52,280.84,278.12,280.17,49821,0
2013-10-15,278.89,280.06,277.93,279.25,42188,0
2013-10-16,281.9,284.55,280,282.82,47364,0
2013-10-17,281.87,287.24,280.55,284.4,64644,0
2013-10-18,284.51,289.96,283.37,289.04,31544,0
2013-10-21,288.12,290.29,286.33,288.27,30718,0
2013-10-22,288.11,296.13,288.11,293.53,43944,0
2013-10-23,291.52,292.8,288.12,290.72,25409,0
2013-10-24,292.53,293.39,290.73,292.84,26546,0
2013-10-25,296.94,297.29,289.91,290.75,45958,0
2013-10-28,290.24,292.78,287.26,290.72,48826,0
2013-10-29,289.97,294.24,279.12,290.42,73276,0
2013-10-30,291.4,294.65,287.57,291.94,30586,0
2013-10-31,292.5,298.94,291.85,294.1,127784,0
2013-11-01,278.27,294.03,278.27,291.64,33555,0
2013-11-04,292.95,294.14,286.83,292.81,33914,0
2013-11-05,291.76,298.36,291.53,294.47,77715,0
2013-11-06,295.13,298.01,293.52,295.09,20600,0
2013-11-07,295.09,297.27,287.66,289.88,25566,0
2013-11-08,289.44,295.57,289.44,294.14,32865,0
2013-11-11,294.69,299.37,291.74,296.79,46655,0
2013-11-12,296.37,299.69,294.81,296.88,35657,0
2013-11-13,295.09,301.71,293.27,301.71,31583,0
2013-11-14,302.66,304.21,300.01,303.83,47034,0
2013-11-15,303.68,308.56,303.07,308.43,45220,0
2013-11-18,308.15,308.57,304.93,305.28,45868,0
2013-11-19,307.34,307.34,302.55,303.85,24695,0
2013-11-20,304.71,304.71,299.46,302.01,22632,0
2013-11-21,303.69,308.46,303.69,307.93,31773,0
2013-11-22,307.43,311.94,306.58,310.33,31017,0
2013-11-25,311.29,311.29,305.26,306.54,15395,0
2013-11-26,305.12,307.04,302.89,305.3,23917,0
2013-11-27,305.09,307.94,302.31,306,25079,0
2013-11-29,306.03,309.04,305.08,305.98,20238,0
2013-12-02,306.81,311.45,305.48,308.95,36668,0
2013-12-03,309.14,311.14,304.39,306.55,26148,0
2013-12-04,306.65,309.73,303.82,305.35,21289,0
2013-12-05,305.67,308.01,303.21,305.99,37165,0
2013-12-06,307.08,310.64,307.08,308.87,21806,0
2013-12-09,308.36,311.24,308.1,309.54,31776,0
2013-12-10,309.78,312.64,307.93,309.07,42210,0
2013-12-11,308.32,309.18,301.32,303.39,54237,0
2013-12-12,303.37,309.64,302.4,307.32,45467,0
2013-12-13,307.31,311.21,305.72,309.75,25825,0
2013-12-16,309.85,312.12,303.92,307.28,42127,0
2013-12-17,306.51,310.82,303.63,308.15,45550,0
2013-12-18,308.56,313.39,305.48,312.6,49379,0
2013-12-19,311.41,315.15,308.63,309.48,59180,0
2013-12-20,309.46,315.81,308.69,310.73,82324,0
2013-12-23,310.7,314.81,310.7,313.29,40653,0
2013-12-24,313.23,319.54,313.23,317.03,15175,0
2013-12-26,317.92,320.44,315.42,317.98,36646,0
2013-12-27,318.32,320.32,316.43,316.98,28167,0
2013-12-30,311.65,321.75,311.65,319.62,28710,0
2013-12-31,319.87,323.86,315.31,316.7,60224,0
2014-01-02,314.23,315.47,305.67,308.41,87425,0
2014-01-03,310.26,311.94,308.03,310.76,52585,0
2014-01-06,311.16,312.27,308.75,311.19,46206,0
2014-01-07,311.26,314.2,310.37,312.4,35498,0
2014-01-08,311.46,315.99,310.76,312.59,51045,0
2014-01-09,312.81,316.09,311.35,312.26,38003,0
2014-01-10,313,316.34,309.63,316.2,47693,0
2014-01-13,314.63,317.58,312.29,313.52,29574,0
2014-01-14,313.74,317.79,313.59,314.44,38776,0
2014-01-15,313.49,315.56,313.49,314.41,48714,0
2014-01-16,314.68,317.52,314.34,315.1,41180,0
2014-01-17,314.52,315.93,311.7,312.94,38582,0
2014-01-21,313.52,314.85,308.77,311.6,49987,0
2014-01-22,310.7,315.9,309.76,315.15,40875,0
2014-01-23,314.03,316.27,312.43,315.71,49754,0
2014-01-24,314.02,315.22,302,305.17,61088,0
2014-01-27,303.87,305.73,295.05,295.36,83993,0
2014-01-28,295.25,300.61,295.25,296.89,74470,0
2014-01-29,295.18,302.84,293.57,299.57,48514,0
2014-01-30,300.85,305.83,297.79,301.87,80449,0
2014-01-31,305.66,322.14,302.27,317.39,119423,0
2014-02-03,317.58,323.2,307.03,307.51,162875,0
2014-02-04,309.95,313.95,306.72,313.23,251222,0
2014-02-05,310.22,315.24,308.91,313.74,51545,0
2014-02-06,316.23,320.72,314.92,318.95,259084,0
2014-02-07,322.27,322.71,319.68,321.99,32474,0
2014-02-10,321.2,326.49,320.54,324.72,43118,0
2014-02-11,326.85,331.61,324.78,330.51,53795,0
2014-02-12,330.08,334.49,328.99,334.11,49045,0
2014-02-13,333.73,340.23,332.49,338.87,51417,0
2014-02-14,338.54,340.36,337.28,339.78,48677,0
2014-02-18,339.62,344.24,338.46,341.65,51747,0
2014-02-19,339.87,343.82,339.48,340.02,37729,0
2014-02-20,340.12,347.25,339.89,347.18,57831,0
2014-02-21,347.71,350.68,345.74,346.37,59726,0
2014-02-24,346.16,350.43,344.33,345.17,44464,0
2014-02-25,345.17,350.06,343.4,347.21,43784,0
2014-02-26,349.8,354.12,348.75,352.18,37327,0
2014-02-27,351.92,354.95,349.88,350.69,59674,0
2014-02-28,354.22,354.46,346.67,350.38,70659,0
2014-03-03,347.36,351.16,344.44,348.84,60189,0
2014-03-04,351.9,355.4,350.21,354.51,60664,0
2014-03-05,353.65,356.65,352.36,354.76,34580,0
2014-03-06,355.82,358.16,353.28,354.14,39786,0
2014-03-07,353.77,362.8,353.55,361.02,67968,0
2014-03-10,361.02,362.71,357.15,360.22,38647,0
2014-03-11,360.18,363.22,356.64,361.5,36670,0
2014-03-12,359.06,360.32,355.01,359.31,60584,0
2014-03-13,360.04,362.74,355.89,358.99,54774,0
2014-03-14,359.79,363.11,357.77,361.51,42615,0
2014-03-17,362.98,368.97,362.23,366.17,65087,0
2014-03-18,365.81,370.9,364.95,369.28,44336,0
2014-03-19,368.8,371.65,366.46,366.95,42264,0
2014-03-20,366.57,370.21,364.27,368.97,39542,0
2014-03-21,370.06,374,370.06,373.12,98736,0
2014-03-24,373.14,374.92,367.95,369.88,48043,0
2014-03-25,371.32,375.16,368.31,372.96,76258,0
2014-03-26,379.13,379.13,367.76,367.96,44395,0
2014-03-27,368.37,370.76,365.71,368.39,36872,0
2014-03-28,368.81,372.31,363.68,364.51,43580,0
2014-03-31,365.96,372.53,365.37,371.46,64014,0
2014-04-01,371.88,375.36,369.21,375.11,63059,0
2014-04-02,374.54,378.24,373.42,375.54,82728,0
2014-04-03,375.95,376.33,367.61,372.26,183030,0
2014-04-04,373.5,376.42,366.86,369.19,97270,0
2014-04-07,368.76,368.76,359.87,361.98,66928,0
2014-04-08,363.26,369.42,360.61,366.77,54762,0
2014-04-09,361.97,375.98,361.97,373.8,62659,0
2014-04-10,374.54,376.19,367.9,368.19,54951,0
2014-04-11,365.02,370.24,362.92,363.43,49850,0
2014-04-14,364.92,370.17,364.92,367.07,37526,0
2014-04-15,367.41,370.1,364.17,369.06,37395,0
2014-04-16,370.66,376.5,370.66,372.03,45110,0
2014-04-17,371.57,376.81,371.57,373.38,34355,0
2014-04-21,373.57,376.49,371.53,375.64,34228,0
2014-04-22,377.48,384.43,375.49,381.44,66680,0
2014-04-23,380.57,382.08,375.14,377.89,51661,0
2014-04-24,362.17,365.9,339.47,355.8,169065,0
2014-04-25,356.06,358.15,351.99,354.62,51394,0
2014-04-28,357.06,358.58,342.23,343.62,100517,0
2014-04-29,343.65,351.86,343.65,349.58,56659,0
2014-04-30,351.69,356.49,346.71,353.92,49221,0
2014-05-01,350.64,354.12,348.48,352.13,36282,0
2014-05-02,354.76,354.76,349.2,352.18,27447,0
2014-05-05,349.8,357.88,349.8,355.59,33861,0
2014-05-06,355.57,359.31,353.62,357.09,31250,0
2014-05-07,360.14,361.2,352.87,360.95,55474,0
2014-05-08,360.74,365.94,358.19,358.93,41630,0
2014-05-09,354.56,358.47,352.93,356.8,39932,0
2014-05-12,359.89,365.19,359.65,364.13,29699,0
2014-05-13,364.36,366.92,364.07,365.37,32777,0
2014-05-14,364.14,365.7,361.84,363.25,17752,0
2014-05-15,360.61,363.52,356.64,359.01,43706,0
2014-05-16,357.61,363.78,357.04,362.88,21867,0
2014-05-19,365.89,368.85,364.4,364.69,34569,0
2014-05-20,366.15,366.15,361.51,363.52,39422,0
2014-05-21,365.86,368.26,362.12,363.91,72294,0
2014-05-22,362.6,376.86,362.6,368.84,61984,0
2014-05-23,367.59,371.3,367.05,371.11,39175,0
2014-05-27,373.32,376.33,371.23,372.74,24836,0
2014-05-28,371.14,373.76,368.03,370.76,41495,0
2014-05-29,373.86,373.86,368.73,372.16,32117,0
2014-05-30,371.07,374.92,369.52,372.17,57154,0
2014-06-02,378.93,378.93,367.22,373.14,60445,0
2014-06-03,369.99,375.92,369.31,370.34,42734,0
2014-06-04,370.9,373.42,368.65,372.11,23843,0
2014-06-05,369.83,374.02,369.13,373.01,38138,0
2014-06-06,373.18,377.24,373.18,374.45,37949,0
2014-06-09,374.03,376.81,373.2,375.35,25014,0
2014-06-10,374.42,374.42,370.25,372.01,48919,0
2014-06-11,368.72,368.72,366,368.13,50791,0
2014-06-12,366.64,367.12,361.66,363.57,58906,0
2014-06-13,362.52,366.35,362.26,364.84,26727,0
2014-06-16,362.43,366.13,360.31,364.36,103242,0
2014-06-17,363.12,369.5,362.74,364.02,79155,0
2014-06-18,362.61,367.58,362.61,365.22,48827,0
2014-06-19,366.05,367.95,364.39,366.34,46345,0
2014-06-20,368.38,370.58,366.16,369.99,112404,0
2014-06-23,369.35,372.24,367.44,370.44,62261,0
2014-06-24,369.91,374.69,364.65,365.72,69498,0
2014-06-25,366,373.06,366,371.05,51810,0
2014-06-26,370.11,372.28,368.1,371.9,48940,0
2014-06-27,371.37,379.59,370.49,379.4,116405,0
2014-06-30,378.78,379.35,372.18,373.79,85846,0
2014-07-01,375.95,377.97,373.03,376.59,90170,0
2014-07-02,376.59,379.16,372.55,375.57,48253,0
2014-07-03,376.04,377.37,373.62,375.68,72822,0
2014-07-07,381.3,381.3,371.81,374.46,43422,0
2014-07-08,374.78,377.35,372.51,373.94,54684,0
2014-07-09,380.26,380.26,372.09,373.02,29193,0
2014-07-10,368.34,371.12,365.4,367.73,42169,0
2014-07-11,367.9,369.26,365.6,367.73,36023,0
2014-07-14,370.32,373.21,368.84,369.54,27248,0
2014-07-15,368.92,369.88,367.03,367.39,41816,0
2014-07-16,368.42,369.27,365.53,368,52634,0
2014-07-17,368.09,369.74,365.06,365.16,30245,0
2014-07-18,365.29,369.02,365.28,368.77,50377,0
2014-07-21,366.64,370.3,366.64,368.54,41437,0
2014-07-22,369.73,372.73,368.92,370.06,28897,0
2014-07-23,369.75,374.56,368.65,370.95,51775,0
2014-07-24,368.07,376.95,368.07,376.53,51663,0
2014-07-25,372.47,376.52,372.37,373.78,32196,0
2014-07-28,372.52,377.08,371.77,375.84,28657,0
2014-07-29,378.04,378.46,370.59,370.59,54497,0
2014-07-30,375.11,384.72,372.75,376.13,85437,0
2014-07-31,373.91,374.94,367.87,368.91,67763,0
2014-08-01,368.11,372.64,362.4,371.66,76576,0
2014-08-04,372.02,374.22,368.38,373.95,43950,0
2014-08-05,371.28,374.7,369.23,371.02,37793,0
2014-08-06,370.82,372.64,369.87,371.31,26429,0
2014-08-07,370.63,372.82,368.84,370.69,19920,0
2014-08-08,370.15,375.27,370.15,374.92,24084,0
2014-08-11,375.58,381.02,375.58,376.6,24368,0
2014-08-12,376.38,379.13,373.62,375.17,33853,0
2014-08-13,377.58,382.24,375.13,380.5,45134,0
2014-08-14,380.67,382.73,379.42,381.44,19627,0
2014-08-15,382.06,382.97,378.74,382.86,20973,0
2014-08-18,384.11,388.54,384.11,387.32,21058,0
2014-08-19,387.76,390.37,387.76,390.24,16703,0
2014-08-20,389.33,390.79,386.22,389.5,20833,0
2014-08-21,389.88,391.48,388.95,388.98,31562,0
2014-08-22,387.42,389.79,385.38,387.84,25282,0
2014-08-25,387.41,392.02,387.4,389.88,18648,0
2014-08-26,389.15,389.88,387.13,389.2,44011,0
2014-08-27,389.13,389.13,386.31,387.42,17232,0
2014-08-28,385.05,387.98,383.13,386.41,23649,0
2014-08-29,388.19,388.43,385.56,387.89,26637,0
2014-09-02,389.52,395.21,388.73,393.42,80990,0
2014-09-03,396.69,396.85,392.55,394.07,31168,0
2014-09-04,394.66,396.17,389.51,391.23,32674,0
2014-09-05,391.87,395.61,390.93,393.98,20390,0
2014-09-08,392.58,394.17,387.33,390.9,43311,0
2014-09-09,391.12,391.12,385.8,386.06,31036,0
2014-09-10,386.83,386.83,383.04,383.77,34925,0
2014-09-11,381.83,386.02,381.34,384.97,27674,0
2014-09-12,383.74,384.25,380.6,381.59,20737,0
2014-09-15,381.33,381.33,377.31,380.83,37704,0
2014-09-16,379,386.64,377.6,383.1,41113,0
2014-09-17,384.45,386.25,382.44,382.98,20806,0
2014-09-18,383.47,386.98,382.53,384.71,42803,0
2014-09-19,384.58,386.55,379.14,380.14,98002,0
2014-09-22,380.29,381.26,376.65,378.55,49430,0
2014-09-23,377.57,379.05,374.88,376.57,33385,0
2014-09-24,376.37,380.44,375.99,379.02,29892,0
2014-09-25,378.94,378.94,373.27,373.32,34209,0
2014-09-26,373.45,375.74,371.93,372.97,49803,0
2014-09-29,368.18,370.16,366.49,369.22,70671,0
2014-09-30,370.45,370.45,363.24,364.22,66620,0
2014-10-01,361.86,363.34,353.08,355.51,79808,0
2014-10-02,354.18,360.76,353.88,358.92,32842,0
2014-10-03,361.82,363.23,360.37,361.21,31965,0
2014-10-06,363.8,363.8,360.06,360.29,28263,0
2014-10-07,358.78,360.32,351.46,351.87,42478,0
2014-10-08,353.35,355.89,349.79,354.34,37952,0
2014-10-09,352.19,354.79,347.09,347.2,42393,0
2014-10-10,346.93,346.93,339.35,341.76,45223,0
2014-10-13,342,345.66,338.38,338.46,73058,0
2014-10-14,339.33,345.67,338.48,339.63,35145,0
2014-10-15,332.84,343.97,326.9,340.16,43460,0
2014-10-16,335.9,350.22,332.45,346.61,62471,0
2014-10-17,352.51,356.39,350.19,353.2,45926,0
2014-10-20,353.36,360.03,349.38,359.48,34880,0
2014-10-21,362.29,369.01,360.34,367.96,56820,0
2014-10-22,368.88,370.08,359.07,359.68,35095,0
2014-10-23,365.17,368.51,363.37,365.95,25377,0
2014-10-24,367.58,370.49,364.71,369.99,25300,0
2014-10-27,368.26,368.26,365.19,366.11,48925,0
2014-10-28,370.88,376.36,369.05,375.55,46411,0
2014-10-29,377.7,379.1,372.79,374.47,112464,0
2014-10-30,365.13,372.79,354.64,368.15,94657,0
2014-10-31,370.95,372.97,366.59,370.89,75649,0
2014-11-03,369.49,373.03,365.75,366.27,66110,0
2014-11-04,367.97,367.97,363.43,365.75,37343,0
2014-11-05,368.86,371.02,367.54,370.77,28911,0
2014-11-06,368.97,372.77,368.04,372.6,23018,0
2014-11-07,369.88,372.45,368.54,371.39,35899,0
2014-11-10,370.11,373.83,368.58,372.76,17372,0
2014-11-11,371.53,374.56,368.41,371.97,25207,0
2014-11-12,371.03,373.07,367.88,368.01,44249,0
2014-11-13,369.6,371.4,363.48,366.78,34823,0
2014-11-14,367.22,369.08,364.03,365.13,17772,0
2014-11-17,364.21,369.46,361.9,367.7,35349,0
2014-11-18,366.64,375.75,366.64,370.76,49115,0
2014-11-19,371.7,371.85,367.16,370.95,26420,0
2014-11-20,367.72,375.93,367.72,373.54,27685,0
2014-11-21,377.45,382.73,376.41,379.01,35655,0
2014-11-24,377.72,379.43,377.6,378.83,35008,0
2014-11-25,379.49,383.32,377.21,381.14,54787,0
2014-11-26,382.24,382.36,378.01,379.49,22953,0
2014-11-28,378.86,381.01,375.93,376.35,13227,0
2014-12-01,375.87,379.05,369.32,369.93,39252,0
2014-12-02,369.61,379.73,367.22,378.32,66444,0
2014-12-03,379.49,384.19,378.59,384.18,30782,0
2014-12-04,382.63,383.53,379.16,383.18,41368,0
2014-12-05,381.77,384.15,381.24,381.99,18951,0
2014-12-08,380.23,382.07,377.58,379.34,25160,0
2014-12-09,372.01,376.7,372.01,374.43,73659,0
2014-12-10,371.59,375.36,367.08,368.34,55023,0
2014-12-11,369.13,374.98,368.4,369.29,38356,0
2014-12-12,366.73,367.21,361.69,362.4,69650,0
2014-12-15,365.05,365.99,358.89,360.38,62208,0
2014-12-16,356.73,364.12,356.3,361.58,74700,0
2014-12-17,362.13,374.8,362.13,373.19,43704,0
2014-12-18,377.97,380.87,373.64,379.92,52583,0
2014-12-19,381.53,383.75,380.68,380.68,68129,0
2014-12-22,380.71,382.17,377.05,380.3,46391,0
2014-12-23,382.86,385.69,380.63,382.85,24549,0
2014-12-24,381.35,390.14,380.64,388.56,30184,0
2014-12-26,388.6,399.61,388.6,393.52,53738,0
2014-12-29,393.21,395.43,391.38,392.44,18342,0
2014-12-30,391.08,393.28,388.26,389,29607,0
2014-12-31,388.77,390.87,386.78,387.13,48944,0
2015-01-02,390.47,391.75,383.39,385.78,28141,0
2015-01-05,384.97,384.97,377.86,379.49,22255,0
2015-01-06,381.23,384.38,377.28,379.35,62471,0
2015-01-07,381.16,385.44,379.14,384.58,47800,0
2015-01-08,386.79,398.14,386.07,395.26,98873,0
2015-01-09,397.12,398.94,392.57,394.95,44189,0
2015-01-12,395.04,397.67,393.05,395.64,33925,0
2015-01-13,398.82,402.88,396.47,398.69,50939,0
2015-01-14,395.16,400.62,394.4,397.99,39300,0
2015-01-15,399.18,401.92,396.02,398.98,33890,0
2015-01-16,398.08,409.56,396.95,407.86,54250,0
2015-01-20,408.35,408.38,402.18,406.67,33687,0
2015-01-21,405.03,410.17,404.35,410.14,37559,0
2015-01-22,413.17,419.34,405.74,419.2,47047,0
2015-01-23,417.97,420.9,417.28,418.75,45519,0
2015-01-26,417.92,420.32,415.23,417.98,173305,0
2015-01-27,411.69,419.15,410.52,415.15,33034,0
2015-01-28,418.68,418.68,406.1,407.83,35065,0
2015-01-29,406.35,415.47,405.86,413.49,129377,0
2015-01-30,421.14,431.68,414.56,431.41,109525,0
2015-02-02,430.76,430.76,423.13,428.52,101450,0
2015-02-03,430.23,435.97,427.93,434.34,49764,0
2015-02-04,433.7,439.12,430.04,431.44,58749,0
2015-02-05,434.48,439.56,434.35,438.48,55129,0
2015-02-06,435.49,439.45,433.77,437.76,55198,0
2015-02-09,437.83,441.02,436.87,439.01,37454,0
2015-02-10,439.43,444.59,436.54,443.27,28045,0
2015-02-11,445.03,445.03,439.58,442.79,42201,0
2015-02-12,446.51,450.67,446.51,450.07,31384,0
2015-02-13,448.34,451.15,443.6,450.48,49594,0
2015-02-17,450.33,453.59,446.99,450.53,30468,0
2015-02-18,447.89,453.18,445.88,451.67,53662,0
2015-02-19,448.35,456.18,448.18,456.1,29045,0
2015-02-20,455.84,460.98,450.92,458.67,29732,0
2015-02-23,458.63,460.82,454.29,460.82,106010,0
2015-02-24,462.71,462.71,455.85,458.34,30158,0
2015-02-25,455.62,458.51,449.05,451.89,77927,0
2015-02-26,453.42,454.37,447.07,451.85,43312,0
2015-02-27,454.28,457.42,450.69,451.95,25836,0
2015-03-02,454.47,457.34,451.21,455.17,64313,0
2015-03-03,455.73,456.99,451.38,452.91,19804,0
2015-03-04,451.84,451.84,449.33,450.41,15009,0
2015-03-05,450.11,451.35,447.59,450.39,23972,0
2015-03-06,448.11,450.45,442.83,446.33,18346,0
2015-03-09,445.53,449.97,445.33,449.81,22515,0
2015-03-10,445.06,445.42,439.69,440.02,23349,0
2015-03-11,440.99,447.59,438.94,446.3,36587,0
2015-03-12,446.27,450.59,446.27,448.33,19536,0
2015-03-13,448.33,448.33,440.14,442.62,32839,0
2015-03-16,443.8,449.48,441.68,446.5,37203,0
2015-03-17,445.54,449.37,441.88,443.23,26396,0
2015-03-18,443.93,449.81,440.44,447.82,41050,0
2015-03-19,447.33,447.43,444.33,446.1,16002,0
2015-03-20,448.52,449.74,445.1,448.85,61105,0
2015-03-23,447.57,448.78,443.15,446.35,31697,0
2015-03-24,446.91,448.52,442.38,446.13,48947,0
2015-03-25,445.23,451.32,445.23,450.23,67549,0
2015-03-26,450.32,451.62,447.26,447.95,23902,0
2015-03-27,449.25,454.88,449.25,453.39,34291,0
2015-03-30,457.25,461.65,454.89,458.56,41361,0
2015-03-31,455.51,460.07,453.7,459.76,57594,0
2015-04-01,460.35,460.35,449.32,453.76,41775,0
2015-04-02,455.16,457.35,453.24,453.47,38555,0
2015-04-06,454.4,457.72,450,456.11,59442,0
2015-04-07,456.49,456.88,452.29,455.57,38934,0
2015-04-08,457.46,460.04,456.17,458.52,53622,0
2015-04-09,460.97,461.62,458.05,458.77,27416,0
2015-04-10,460.67,460.67,455.06,456.41,43854,0
2015-04-13,450.38,456.09,449.62,450.41,43126,0
2015-04-14,451.26,451.26,446.99,450.44,25981,0
2015-04-15,452.68,452.68,448.46,449.88,27255,0
2015-04-16,450.04,450.04,440.19,440.7,75142,0
2015-04-17,439.37,442.73,437.15,442.72,23798,0
2015-04-20,446.05,449.85,445.22,447.45,22350,0
2015-04-21,447.46,450.42,441.97,443.34,32371,0
2015-04-22,444.08,447.35,440.78,446.83,22872,0
2015-04-23,455.01,464.38,443.57,451.72,63496,0
2015-04-24,450.65,452.26,443.12,444.1,59408,0
2015-04-27,443.6,447.45,439.03,439.81,46037,0
2015-04-28,437.94,443.82,435.79,442.64,41775,0
2015-04-29,441.82,442.64,438.81,439.87,43024,0
2015-04-30,437.9,439.06,429.22,430.04,38555,0
2015-05-01,430.04,438.75,426.88,436.32,69108,0
2015-05-04,439.43,440.73,435.98,438.55,55598,0
2015-05-05,436.79,444.56,432.38,435.47,23071,0
2015-05-06,436.27,452.12,436.27,439.75,36121,0
2015-05-07,439.91,441.87,436.39,439.76,51121,0
2015-05-08,442.64,443.6,438.15,440.99,55908,0
2015-05-11,441.89,442.55,437.1,438.58,42192,0
2015-05-12,437.33,437.83,432.05,435.24,33789,0
2015-05-13,434.06,438.24,434.06,437.4,25462,0
2015-05-14,442.13,443.68,436.47,442.4,26708,0
2015-05-15,442.64,444.75,438.04,444.34,35533,0
2015-05-18,441.87,446.38,434.54,444.19,40093,0
2015-05-19,443.36,444.24,440.94,443.97,22238,0
2015-05-20,444.2,445.42,442.32,442.33,15277,0
2015-05-21,442.1,443.67,441.99,441.99,34400,0
2015-05-22,442.54,442.59,439.54,440.14,22135,0
2015-05-26,437.81,437.81,433.35,435.91,72760,0
2015-05-27,436.22,442.97,436.22,441.18,22551,0
2015-05-28,441.78,443.27,439.02,442.46,23802,0
2015-05-29,442.89,444.61,439.06,443.05,36891,0
2015-06-01,453.33,465.01,434.35,442.14,46218,0
2015-06-02,440.16,441.38,437.54,440.59,39205,0
2015-06-03,441.54,446.46,440.85,446.37,30864,0
2015-06-04,442.58,445.75,440.64,441.89,42400,0
2015-06-05,440,443.36,436.36,438.4,44582,0
2015-06-08,437.92,440.88,437.26,437.27,17148,0
2015-06-09,435.12,439.84,435.12,438.74,19578,0
2015-06-10,441.14,445.02,441.14,444.8,33631,0
2015-06-11,445.61,449.66,443.87,447.57,41310,0
2015-06-12,446.83,446.83,441.84,444.19,27871,0
2015-06-15,441.47,443.13,434.7,435.26,44551,0
2015-06-16,434.31,443.35,432.46,438.94,52320,0
2015-06-17,438.31,443.14,436.57,439.62,20512,0
2015-06-18,441.36,447.37,441.36,445.58,40821,0
2015-06-19,446.86,448.7,444.7,446.54,36262,0
2015-06-22,447.61,447.61,441.33,444.52,37401,0
2015-06-23,446.81,446.85,441.69,442.91,34506,0
2015-06-24,443.69,443.69,438.33,439.13,20203,0
2015-06-25,437.22,439.92,431.47,439.66,45585,0
2015-06-26,440.38,443.96,438.62,441.08,53771,0
2015-06-29,437.71,439.74,430.38,430.65,31704,0
2015-06-30,433.38,436.25,428.35,428.44,75517,0
2015-07-01,431.35,434.27,427.15,431.67,50766,0
2015-07-02,434.16,435.29,430.74,432.1,37920,0
2015-07-06,428.57,432.34,427.58,431.87,36055,0
2015-07-07,430.51,432.93,428.31,431.82,35848,0
2015-07-08,427.49,433.85,427.49,429.51,74078,0
2015-07-09,433.46,433.46,426.87,427.86,46623,0
2015-07-10,432.4,434.31,430.56,432.89,23414,0
2015-07-13,434.34,437.71,432.58,435.95,39785,0
2015-07-14,436.76,437.33,434.43,437.3,11388,0
2015-07-15,437.42,437.42,432.36,434.35,35276,0
2015-07-16,436.96,439.28,434.34,438.68,27146,0
2015-07-17,439.16,439.16,429.52,434.1,36675,0
2015-07-20,434.58,438.21,434.58,436.71,27456,0
2015-07-21,436.75,436.75,430.25,434.68,33775,0
2015-07-22,434.86,438.39,433.38,433.94,36675,0
2015-07-23,434.28,438,431.65,432.58,37401,0
2015-07-24,435.66,436.34,429.81,430.88,34399,0
2015-07-27,429.24,431.84,428.94,429.51,64857,0
2015-07-28,430.85,445.18,429.66,443.8,69934,0
2015-07-29,429.71,429.71,399.13,403.35,225757,0
2015-07-30,399.98,399.98,386.57,388.03,115417,0
2015-07-31,388.22,391.37,375.61,383.87,118112,0
2015-08-03,384.83,390.89,376.77,379.42,93044,0
2015-08-04,377.4,385.61,376.23,378.8,85371,0
2015-08-05,380.53,383.71,377.54,379.25,71902,0
2015-08-06,381.87,381.97,378.54,379.71,55953,0
2015-08-07,378.55,380.09,373.53,376.45,56672,0
2015-08-10,378.84,380.86,377.07,378.93,125053,0
2015-08-11,377.83,379.79,372.7,377.74,118246,0
2015-08-12,375.88,380.43,373.54,379.28,64546,0
2015-08-13,381.06,387.23,381.01,381.8,53151,0
2015-08-14,382.34,385.84,382.34,383.7,34399,0
2015-08-17,383.81,390.81,383.81,387.62,36055,0
2015-08-18,386.65,388.62,383.29,384,42063,0
2015-08-19,379.85,386.48,379.85,382.86,45381,0
2015-08-20,380.47,380.78,374.54,374.54,66929,0
2015-08-21,372.28,376.37,368.96,369.95,75321,0
2015-08-24,350.97,370.1,350.97,354.28,97674,0
2015-08-25,354.15,365.18,350.51,351.88,83196,0
2015-08-26,358.07,364.97,355.73,363.87,66721,0
2015-08-27,367.71,378.17,367.71,371.98,73145,0
2015-08-28,372.23,380.85,371.02,374.62,81640,0
2015-08-31,374.19,374.9,369.09,369.91,62474,0
2015-09-01,364.87,370.08,363.12,365.04,74285,0
2015-09-02,369.68,371.02,365.52,370.29,62993,0
2015-09-03,371.8,379.71,370.65,374.32,51491,0
2015-09-04,370.97,376.71,369.77,371.88,45275,0
2015-09-08,376.59,384.87,376.59,381.27,57193,0
2015-09-09,383.41,385.11,377.82,380.37,35018,0
2015-09-10,380.24,385.1,373.5,376.49,26248,0
2015-09-11,378.33,378.33,369.06,373.47,40983,0
2015-09-14,372.17,374.16,367.63,368.64,39024,0
2015-09-15,369.88,372.97,368.59,372.85,55850,0
2015-09-16,372.55,382.55,368.86,380.53,74844,0
2015-09-17,380.6,385.66,376.05,380.66,47590,0
2015-09-18,377.97,382.84,374.44,376.48,121610,0
2015-09-21,377.49,384.05,376.63,382.22,70716,0
2015-09-22,378.15,381.17,372.22,372.9,84239,0
2015-09-23,373.3,376.77,360.43,365.3,55333,0
2015-09-24,363.84,366.41,353.57,360.74,100368,0
2015-09-25,363.77,365.32,355.73,358.59,48830,0
2015-09-28,355.26,356.96,341.92,345.25,109731,0
2015-09-29,345.9,347.65,338.41,343.49,91465,0
2015-09-30,345.59,351.49,342.41,345.82,102203,0
2015-10-01,347.08,358.21,337.46,355.76,70716,0
2015-10-02,350.94,353.41,344,353.02,95182,0
2015-10-05,355.35,363.71,354.82,363.18,40977,0
2015-10-06,363.87,365.52,360.42,365.04,52340,0
2015-10-07,365.39,367.36,359.78,364.85,58741,0
2015-10-08,365.89,373.83,363.59,371.98,64521,0
2015-10-09,370.43,377.75,370.43,374.86,40674,0
2015-10-12,373.35,377.04,371.24,372.54,44893,0
2015-10-13,371.37,380.11,364.9,373.17,40467,0
2015-10-14,373.62,374.95,366.73,369.06,49657,0
2015-10-15,369.75,371.51,362.48,369.99,49552,0
2015-10-16,372.05,375.61,367.22,367.55,49345,0
2015-10-19,364.42,369.79,364.21,368.3,57431,0
2015-10-20,368.8,371.58,365.36,367.82,36789,0
2015-10-21,368.86,370.93,361.82,363.53,78251,0
2015-10-22,365.86,376.04,365.37,370.04,83207,0
2015-10-23,370.11,374.87,369.08,371.72,53683,0
2015-10-26,373.03,373.03,357.66,358.4,97762,0
2015-10-27,363.98,371.97,356.81,357.45,122952,0
2015-10-28,358.4,363.18,351.8,360.34,67412,0
2015-10-29,361.28,376.3,357.94,374.5,91880,0
2015-10-30,373.92,388.19,373.62,381.4,94873,0
2015-11-02,383.41,388.07,377.05,382.65,46143,0
2015-11-03,382.97,385.79,378.05,381.62,33756,0
2015-11-04,383.73,387.69,381.52,385.16,32265,0
2015-11-05,383.51,387.74,380.71,382.55,30867,0
2015-11-06,380.79,386.1,379.87,383.33,19925,0
2015-11-09,381.92,384.33,375.95,379.09,29368,0
2015-11-10,378.48,387.68,371.43,384.06,54817,0
2015-11-11,386.02,392.21,377.23,383.32,55127,0
2015-11-12,382.97,383.73,373.22,376.15,42325,0
2015-11-13,375.22,387.46,373.73,385.9,70097,0
2015-11-16,385.46,392.78,382.79,390.28,56263,0
2015-11-17,390.85,392.08,386.69,389.26,18995,0
2015-11-18,388.51,396.18,388.07,393.28,33550,0
2015-11-19,396.68,396.68,383.69,393.89,19821,0
2015-11-20,394.06,396.63,390.38,392.61,28185,0
2015-11-23,391.02,401.11,385.7,397.28,41398,0
2015-11-24,396.17,397.96,391.36,394.83,30144,0
2015-11-25,392.2,399.74,390.72,391.52,38712,0
2015-11-27,391.43,393.24,388.45,391.28,13007,0
2015-11-30,393.12,402.43,390.89,400.19,38094,0
2015-12-01,401.73,406.34,398.59,401.84,41698,0
2015-12-02,399.95,400.69,388.5,391.74,39781,0
2015-12-03,390.39,390.61,382.95,389.24,23046,0
2015-12-04,389.19,396.1,383.85,384.76,23950,0
2015-12-07,384.13,387.05,379.24,385.33,27977,0
2015-12-08,382.24,387.22,376.82,378.78,40010,0
2015-12-09,379.52,386.84,372.56,374.53,65965,0
2015-12-10,374.19,374.98,362.47,370.72,36440,0
2015-12-11,365.88,372.45,365.21,369.57,39887,0
2015-12-14,369.65,373.84,363.18,365.29,58630,0
2015-12-15,366.04,371.11,364.12,367.61,60962,0
2015-12-16,368.61,373.24,363.17,367.73,44823,0
2015-12-17,368.17,370.03,360.98,362.83,73812,0
2015-12-18,360.29,371.16,358.42,367.6,123877,0
2015-12-21,369.35,371.84,364.78,367.91,60652,0
2015-12-22,368.86,377.23,366.06,370.56,31038,0
2015-12-23,373.86,378.37,370.84,373.98,40298,0
2015-12-24,372.14,372.14,360.49,368.19,53080,0
2015-12-28,365.53,376.27,362.42,373.11,36024,0
2015-12-29,374.01,378.03,367.51,373.91,32834,0
2015-12-30,367.8,377.8,367.8,371.94,38194,0
2015-12-31,370.69,377.46,367.42,370.34,106815,0
2016-01-04,365.59,370.25,357.72,361.59,98105,0
2016-01-05,363.26,370.67,354.15,359.21,43186,0
2016-01-06,354.75,356.97,350.19,353.93,49817,0
2016-01-07,346.78,354.34,346.17,348.59,79497,0
2016-01-08,351.15,355.73,348.16,349.54,55435,0
2016-01-11,351.13,352.8,346.46,350.2,45213,0
2016-01-12,352.7,358.13,348.54,352.98,40300,0
2016-01-13,352.62,352.62,344.14,346.35,46954,0
2016-01-14,348.83,355.65,344.47,351.83,38425,0
2016-01-15,346.37,355.12,346.37,354.53,76664,0
2016-01-19,356.52,363.53,350.18,351.73,65896,0
2016-01-20,348.99,355.06,341.93,350.67,61539,0
2016-01-21,350.58,358.43,347.97,349.49,63925,0
2016-01-22,352.82,359.33,350.27,356.23,55363,0
2016-01-25,353.92,356.22,347.15,350.13,66685,0
2016-01-26,352.66,364.87,351.34,361.77,61202,0
2016-01-27,361.76,368.14,355.53,357.99,42270,0
2016-01-28,360.71,365.66,354.81,362.34,43639,0
2016-01-29,361.48,368.92,354.82,368.92,95432,0
2016-02-01,365.93,369.24,360.05,364.72,52736,0
2016-02-02,356.02,358.84,332.05,335.79,156111,0
2016-02-03,340.61,343.78,330.54,340.46,60592,0
2016-02-04,339.76,348.37,337.03,342.19,59582,0
2016-02-05,341.2,349.15,336.23,340.88,79650,0
2016-02-08,338.69,338.69,324.44,325.76,71546,0
2016-02-09,324.13,324.13,315.12,316.03,90964,0
2016-02-10,318.85,322.45,313.74,321.85,62571,0
2016-02-11,317.12,326.48,315.99,320.49,79235,0
2016-02-12,322.67,327.42,319.61,327.38,64616,0
2016-02-16,327.82,339.28,325.85,335.49,66709,0
2016-02-17,339.02,342.39,328.28,340.57,52795,0
2016-02-18,343.07,346.77,339.37,344.81,84272,0
2016-02-19,342.43,347.97,340.84,345.77,67122,0
2016-02-22,350.05,356.61,346.21,350.58,61529,0
2016-02-23,350.19,359.81,345.7,347.03,110558,0
2016-02-24,344.34,352.52,344.34,351.08,40985,0
2016-02-25,352.06,353.14,347.35,353.14,42394,0
2016-02-26,354.79,361.7,354.1,361.61,49099,0
2016-02-29,361.74,364.22,354.46,355.18,65114,0
2016-03-01,357.48,357.48,346.62,354.7,63246,0
2016-03-02,352.89,357.88,345.25,357.88,37571,0
2016-03-03,352.86,363.87,350.41,361.57,59431,0
2016-03-04,362.35,366.86,359.55,363.21,52541,0
2016-03-07,361.46,364.49,357.86,362.79,31363,0
2016-03-08,350.92,359.73,350.92,357.92,34874,0
2016-03-09,362.69,362.7,354.57,360.56,25278,0
2016-03-10,365.09,368.49,361.92,366.72,57843,0
2016-03-11,369.28,379.8,366.85,379.37,63942,0
2016-03-14,378.83,378.83,374.13,374.77,38029,0
2016-03-15,372.37,380,371.21,376.43,77749,0
2016-03-16,375.26,384.04,375.26,382.85,34860,0
2016-03-17,382.42,388.45,382.08,385.43,33082,0
2016-03-18,385.35,391.72,381.85,384.18,75894,0
2016-03-21,383.47,388.15,380.2,386.79,47953,0
2016-03-22,383.93,386.16,380.52,383.77,20757,0
2016-03-23,383.59,390.76,380.7,383.75,25141,0
2016-03-24,382.5,384.2,377.1,378.87,55079,0
2016-03-28,379.26,385.92,374.7,380.29,43035,0
2016-03-29,379.47,391.54,372.24,390.55,81617,0
2016-03-30,393.04,393.34,387.3,388.11,21806,0
2016-03-31,387.82,393.52,384.17,387.1,35438,0
2016-04-01,383.9,396.45,380.5,394.52,48155,0
2016-04-04,394.08,394.08,383.53,385.55,62479,0
2016-04-05,388.42,389.76,384.4,387.61,20587,0
2016-04-06,387.43,390.73,384.48,390.73,23891,0
2016-04-07,387.09,393.11,382.94,385.71,55347,0
2016-04-08,387.34,387.34,379.03,385.02,91092,0
2016-04-11,387.05,387.46,382.85,383.81,84518,0
2016-04-12,384.7,395.95,381.98,393.52,73357,0
2016-04-13,393.67,393.67,387.04,391.31,35308,0
2016-04-14,390.67,395.64,389.33,394.96,20008,0
2016-04-15,394.52,396.62,386.84,391.6,32679,0
2016-04-18,389.27,396.1,388.17,394.21,25985,0
2016-04-19,394.54,396.49,387.79,396.44,38213,0
2016-04-20,395.24,396.52,388.87,390.36,42892,0
2016-04-21,391.34,396.29,390.61,391.65,33790,0
2016-04-22,391.62,398.38,388.8,397.55,31267,0
2016-04-25,394.86,396.58,388.2,389.12,24037,0
2016-04-26,390.96,396.26,390.8,396.23,32705,0
2016-04-27,397.31,401.5,390.26,394.38,39291,0
2016-04-28,394.79,405.3,390.35,390.35,31021,0
2016-04-29,391.49,397.06,387.6,396.68,43635,0
2016-05-02,396.57,402.26,396.57,399.7,40303,0
2016-05-03,396.21,399.09,394.25,395.99,31051,0
2016-05-04,395.18,404.5,393.2,396.61,61285,0
2016-05-05,397.4,403.14,388.8,393.91,26013,0
2016-05-06,394.15,398,392.83,395.34,15036,0
2016-05-09,396.31,398.34,393.7,394.99,16540,0
2016-05-10,395.64,399.17,388.79,397.33,18693,0
2016-05-11,396.62,401.99,395.82,399.85,24103,0
2016-05-12,399.49,402.46,394.38,396.11,25568,0
2016-05-13,396.79,396.79,390,392.8,21290,0
2016-05-16,394.98,400.51,390.02,399,21841,0
2016-05-17,399.92,402.69,393.08,393.95,28624,0
2016-05-18,393.96,395.54,387.11,389.58,33866,0
2016-05-19,388.37,391.16,382.29,387.93,29554,0
2016-05-20,389.07,394.65,387.81,389.1,45766,0
2016-05-23,389.86,395.42,388.62,391.34,37340,0
2016-05-24,391.44,395.39,388.97,394.01,25035,0
2016-05-25,395.54,396.62,392.8,394.76,16758,0
2016-05-26,396.25,396.91,391,395.65,22304,0
2016-05-27,395.13,401.1,395.04,399.61,31566,0
2016-05-31,401.71,402.11,393.94,395.64,47534,0
2016-06-01,393.93,397.97,390.36,396.6,17596,0
2016-06-02,394.75,398.33,394.46,397.95,35342,0
2016-06-03,395.91,397.92,392.7,393.62,35490,0
2016-06-06,394.07,396.25,389.34,395.16,44819,0
2016-06-07,395.71,400.68,392.16,399.56,23924,0
2016-06-08,400.23,402.53,391.8,401.65,22692,0
2016-06-09,400.17,402.87,398.65,400.72,21523,0
2016-06-10,399.67,399.67,392.87,397.39,27410,0
2016-06-13,394.74,395.03,391.59,392.41,46853,0
2016-06-14,390.68,399.22,388.48,396.04,37413,0
2016-06-15,398.23,401.52,395.71,395.97,28886,0
2016-06-16,393.88,396.64,390.61,394.78,22042,0
2016-06-17,394.52,400.53,394.52,398.27,76170,0
2016-06-20,400.41,405.93,390.86,403.58,43600,0
2016-06-21,402.82,404.31,398.49,399.72,16604,0
2016-06-22,399.32,405.5,398.2,398.84,28227,0
2016-06-23,401.46,406.7,401.46,405.29,26358,0
2016-06-24,395.33,400.18,389.05,391.18,85942,0
2016-06-27,388.11,388.11,378.69,379.94,50135,0
2016-06-28,380.84,383.83,378.23,381.05,47193,0
2016-06-29,383.12,391.19,381.22,390.69,43888,0
2016-06-30,390.75,407.73,390.75,406.4,72574,0
2016-07-01,405.61,411.39,399.6,402.06,39530,0
2016-07-05,400.73,401.12,394.79,398.44,36903,0
2016-07-06,396.36,400.52,396.21,398.41,46398,0
2016-07-07,397.56,402.11,392.2,399.51,35867,0
2016-07-08,401.8,410.08,397.68,403.38,27583,0
2016-07-11,405.25,407.89,403.09,406.96,22654,0
2016-07-12,407.25,412.05,407.25,411.66,45510,0
2016-07-13,409.96,411.41,404.77,411.16,35014,0
2016-07-14,412.27,415.58,410,412.64,19951,0
2016-07-15,412.56,423.33,408.12,422.94,41820,0
2016-07-18,422.51,424.91,415.66,416.42,22142,0
2016-07-19,416.7,418.24,414.27,416.53,16254,0
2016-07-20,416.53,417.02,414.86,416.24,19316,0
2016-07-21,414.38,414.38,409.81,411.38,21622,0
2016-07-22,411.58,413.05,408.03,412.02,29665,0
2016-07-25,412.7,412.7,409.86,410.77,16912,0
2016-07-26,410.42,412.39,407.86,409.85,23394,0
2016-07-27,410.1,416.27,407.62,411.16,28135,0
2016-07-28,415.25,439.34,407.03,431.97,94531,0
2016-07-29,428.98,435.6,419.13,419.7,58077,0
2016-08-01,418.34,424.36,415.44,421.06,36858,0
2016-08-02,421.18,421.18,411.97,416.01,28619,0
2016-08-03,415.64,423.44,415.32,422.53,47581,0
2016-08-04,423.68,424.84,419.49,422.7,17720,0
2016-08-05,425.63,428.57,420.15,421.38,21429,0
2016-08-08,421.34,426.48,419.16,421.43,18069,0
2016-08-09,418.14,421.55,417.36,419.21,17255,0
2016-08-10,416.96,422.21,415.55,421.23,18579,0
2016-08-11,420.74,425.7,418.74,422.29,19447,0
2016-08-12,421.96,422.68,419.16,420.77,20099,0
2016-08-15,420.88,425.28,418.81,424.66,30526,0
2016-08-16,422.71,429.83,422.71,425.63,26576,0
2016-08-17,425.88,425.88,420.48,421.7,15639,0
2016-08-18,420.42,427.51,420.42,427.1,16503,0
2016-08-19,425.81,429.75,423.07,429.22,23238,0
2016-08-22,428.31,431.86,420.73,430.21,17478,0
2016-08-23,430.55,436.4,430.07,434.1,32999,0
2016-08-24,433.18,433.49,427.3,428.79,18247,0
2016-08-25,426.76,432.51,425.48,429.36,28081,0
2016-08-26,431.44,432.32,421.72,423.75,31103,0
2016-08-29,423.51,433.61,417.81,432.42,26363,0
2016-08-30,432.31,434.19,428,430.72,21894,0
2016-08-31,429.47,433.38,423.19,425.59,29094,0
2016-09-01,427.37,429.34,421.75,428.79,21492,0
2016-09-02,431.27,434.67,426.64,433.32,34493,0
2016-09-06,432.93,432.93,425.46,428.78,55939,0
2016-09-07,429.36,430.61,421.73,429.12,43739,0
2016-09-08,428.59,430.75,422.16,425.28,38780,0
2016-09-09,422.14,422.14,413.29,414.11,54253,0
2016-09-12,411.94,421.47,407.11,416.59,45324,0
2016-09-13,414.47,420.53,410.01,411.86,57358,0
2016-09-14,410.62,416.08,410.62,414.26,51272,0
2016-09-15,414.26,417.85,412.48,415.23,37915,0
2016-09-16,413.18,414.35,408.38,408.7,165755,0
2016-09-19,410.71,410.71,405.37,406.57,65140,0
2016-09-20,407.33,407.71,398.71,401,42832,0
2016-09-21,401.9,409.52,401.9,408.81,45204,0
2016-09-22,408.6,416.28,408.6,414.94,39116,0
2016-09-23,412.63,421.29,406.69,408.31,36763,0
2016-09-26,405.81,420.16,404.22,412.5,76266,0
2016-09-27,412.5,415.69,407.13,412.96,33852,0
2016-09-28,411.32,419.16,408.23,417.84,40836,0
2016-09-29,417.26,421.83,413.48,413.55,36126,0
2016-09-30,415.44,424.97,414.34,422.65,60392,0
2016-10-03,423.4,425.5,417.19,417.93,40336,0
2016-10-04,417.95,419.22,409,410.24,39145,0
2016-10-05,409.75,410.81,401,402.13,86147,0
2016-10-06,401.85,406.44,399.1,405.35,71934,0
2016-10-07,404.06,404.2,395.23,397.15,55737,0
2016-10-10,399.67,403.44,397.89,401.22,41306,0
2016-10-11,399.73,399.73,394.03,398.51,48899,0
2016-10-12,397.82,401.33,396.59,398.5,44074,0
2016-10-13,395.95,399.1,393.85,395.38,27935,0
2016-10-14,396.76,399.84,396.11,398.96,20474,0
2016-10-17,400.75,401.45,397.26,398.97,36994,0
2016-10-18,401.66,402.54,397.83,399.51,29504,0
2016-10-19,400.52,403.07,399.92,401.36,21895,0
2016-10-20,400.12,403.73,393.59,395.75,28764,0
2016-10-21,394.89,395.58,391.58,393.67,41959,0
2016-10-24,393.88,400.87,393.88,399.49,25223,0
2016-10-25,398.98,398.98,394.16,394.73,22334,0
2016-10-26,393.81,394.7,388.03,391.25,30070,0
2016-10-27,395.34,396.5,383.94,393.92,101638,0
2016-10-28,392.4,400.08,392.4,395.84,36668,0
2016-10-31,394.95,396.52,390.72,394.68,39765,0
2016-11-01,396.43,397.71,387.97,390.84,27257,0
2016-11-02,389.44,390.38,385.7,386.39,26378,0
2016-11-03,386.99,389.36,380.88,384.88,35122,0
2016-11-04,385.31,390.83,384.31,386.47,49020,0
2016-11-07,388.86,391.7,384.02,385.61,51535,0
2016-11-08,384.74,392.2,382.16,390.54,78843,0
2016-11-09,389.04,396.87,386.01,394.46,35352,0
2016-11-10,396.86,410.16,389.95,405.39,77779,0
2016-11-11,406.83,412.34,403.22,410.17,61360,0
2016-11-14,413.56,413.75,409.95,412.69,36433,0
2016-11-15,413.47,423.4,411.02,414.82,90728,0
2016-11-16,414.05,414.41,402.83,403.74,50929,0
2016-11-17,404.71,405.76,402.2,403.92,22125,0
2016-11-18,402.63,404.61,400.72,403.8,14613,0
2016-11-21,404.61,408.38,402.19,408.25,34473,0
2016-11-22,407.38,407.38,399.06,401.16,58442,0
2016-11-23,401.28,403.34,398.94,402.81,36044,0
2016-11-25,402.21,405.46,397.76,404.61,18330,0
2016-11-28,404.34,404.34,396.83,400.23,44265,0
2016-11-29,400.56,419.21,400.56,415.77,75652,0
2016-11-30,419.11,421.54,411.72,411.91,61959,0
2016-12-01,413.98,415.65,405.57,408.69,36260,0
2016-12-02,408.54,410.02,403.57,409.64,27535,0
2016-12-05,408.75,413.83,408.75,411.58,25581,0
2016-12-06,411.65,415.46,408.58,414.12,22130,0
2016-12-07,411.8,419.07,411.8,418.51,27940,0
2016-12-08,418.63,421.72,415.54,420.42,29712,0
2016-12-09,421.12,423.81,418.49,422.46,21338,0
2016-12-12,423.37,423.37,418.16,418.73,25144,0
2016-12-13,420.77,429.88,420.51,426.64,59005,0
2016-12-14,427.87,427.87,420.32,420.37,33042,0
2016-12-15,419.92,426.4,419.55,421.2,33721,0
2016-12-16,421.95,422.48,418.02,419.1,77261,0
2016-12-19,419.25,422.93,419.19,421.59,26927,0
2016-12-20,422.44,428.44,419.52,423.59,26209,0
2016-12-21,422.84,427.76,420.07,424.58,35995,0
2016-12-22,423.92,423.92,418,419.24,33465,0
2016-12-23,419.97,420.51,418.26,420.09,21146,0
2016-12-27,420.28,425.21,417.97,424.59,25071,0
2016-12-28,426.53,429.43,420.27,421.52,24845,0
2016-12-29,419.98,424.05,419.98,422.6,25633,0
2016-12-30,423.91,424.29,417.46,418.82,26025,0
2017-01-03,419.63,424.35,416.28,423.71,33452,0
2017-01-04,424.7,432.12,417.55,431.02,40124,0
2017-01-05,430.1,430.88,424.14,427.78,28376,0
2017-01-06,427.17,427.17,420.56,424.4,20523,0
2017-01-09,421.48,421.48,417.88,419.29,39603,0
2017-01-10,419.76,421.45,415.57,420.71,28576,0
2017-01-11,419.05,422.41,417.27,421.58,25911,0
2017-01-12,419.27,422.28,416.86,422.1,20961,0
2017-01-13,422.14,424.17,418.03,423.22,21438,0
2017-01-17,421.92,422.34,415.05,421.09,21479,0
2017-01-18,420.96,423.91,419.96,422.8,27471,0
2017-01-19,422.58,426.74,420.48,423.32,28855,0
2017-01-20,424.31,427.18,420.52,425.42,26564,0
2017-01-23,424.05,425.12,419.1,424.74,30748,0
2017-01-24,425.6,434.43,422.67,432.99,28248,0
2017-01-25,434.8,438.75,430.89,435.03,30039,0
2017-01-26,436,438.43,435.89,437.37,22040,0
2017-01-27,435.99,437.36,430.7,436.72,19658,0
2017-01-30,433.88,434.91,421.32,427.09,73765,0
2017-01-31,425.61,431.11,418.57,426.07,51208,0
2017-02-01,418.98,430.25,411.09,427.04,40866,0
2017-02-02,424.72,426.63,419.06,421.04,51624,0
2017-02-03,421.05,427.07,418.66,425.03,41864,0
2017-02-06,424.23,427.42,423.27,424.61,25130,0
2017-02-07,424.45,424.45,418.03,422.56,44622,0
2017-02-08,421.29,427.68,420.91,425.64,40948,0
2017-02-09,426.88,426.88,424.12,425.82,25028,0
2017-02-10,427.33,433.12,425.65,431.29,28214,0
2017-02-13,431.29,437.63,426.95,431.03,31072,0
2017-02-14,430.86,431.2,426.12,427.61,20116,0
2017-02-15,426.42,430.1,426.4,429.61,20016,0
2017-02-16,429.71,437.96,429.71,437.15,42681,0
2017-02-17,436.38,437.23,432.49,436.05,25197,0
2017-02-21,434.99,439.45,431.75,438.13,28076,0
2017-02-22,438.04,442.27,433.58,436.82,25172,0
2017-02-23,438.1,438.1,432.36,433.67,24836,0
2017-02-24,432.63,440.39,432.63,438.73,27187,0
2017-02-27,437.55,440.31,436.17,439.29,27307,0
2017-02-28,437.48,441.41,430.51,430.53,70279,0
2017-03-01,434.53,436.47,428.11,435.96,67926,0
2017-03-02,434.01,436.04,430.57,431.89,23684,0
2017-03-03,431.83,432.77,429.32,431.84,19011,0
2017-03-06,430.26,434.68,427.03,431.76,25385,0
2017-03-07,431.76,432.37,426.58,427.46,30625,0
2017-03-08,428.74,434.02,428.66,430.46,27450,0
2017-03-09,429.69,434.5,428.47,429.99,34732,0
2017-03-10,431.04,433.89,427.21,433.14,31664,0
2017-03-13,433.07,442.04,430.89,440.97,50758,0
2017-03-14,439.63,442.88,437.38,442.07,40028,0
2017-03-15,442.63,449.87,440.32,446.35,44820,0
2017-03-16,446.45,449.35,444.19,446.15,40931,0
2017-03-17,446.96,451.1,446.96,449.79,178968,0
2017-03-20,441.69,450.45,438.11,448.96,43915,0
2017-03-21,451.11,451.11,443.64,444.53,42812,0
2017-03-22,444.79,445.56,442.38,445.36,39439,0
2017-03-23,446.45,449.15,444.07,445.21,45474,0
2017-03-24,445.46,447.04,439.73,441.17,27613,0
2017-03-27,437.73,446,435.03,445.18,34565,0
2017-03-28,444.48,449.26,441.4,445.81,33629,0
2017-03-29,446.69,447.25,442.52,446.47,37213,0
2017-03-30,446.74,449.06,444.77,448.92,29169,0
2017-03-31,448.92,452.13,447.54,449.66,38194,0
2017-04-03,449.27,451.63,444.72,447.81,43234,0
2017-04-04,448.26,448.83,440.48,442.77,36981,0
2017-04-05,443.98,446.95,440.67,442.8,28941,0
2017-04-06,442.79,444.01,441.31,443.45,15673,0
2017-04-07,442.68,450.9,441.5,448.19,26960,0
2017-04-10,448.14,448.66,440.83,444.26,15872,0
2017-04-11,443.54,449.97,442.8,449.49,24440,0
2017-04-12,449.5,449.5,442.38,444.73,15609,0
2017-04-13,446.51,448.28,439.17,441.49,15510,0
2017-04-17,442.37,448.22,442.37,447.38,25771,0
2017-04-18,444.34,449.59,444.34,449.42,28971,0
2017-04-19,449.93,451.73,445.01,447.46,40404,0
2017-04-20,450.33,451.14,446.65,450.31,17602,0
2017-04-21,449.72,456.28,447.32,452.31,34713,0
2017-04-24,455.26,459.8,454.13,455.95,36137,0
2017-04-25,458.38,461.83,451.2,459.16,46040,0
2017-04-26,459.05,462.59,456.74,460.06,36780,0
2017-04-27,461.21,480.05,461.21,469.92,78277,0
2017-04-28,470.62,472.95,464.25,466.99,48102,0
2017-05-01,467.26,468.16,462.33,463.81,52440,0
2017-05-02,463.81,464.31,458.29,462.43,36483,0
2017-05-03,461.34,463.49,459.07,459.37,34157,0
2017-05-04,459.5,460.47,452.41,459.46,71331,0
2017-05-05,459.57,463.33,457.65,460.2,34239,0
2017-05-08,458.37,461.18,455.86,458.94,31970,0
2017-05-09,458.07,460.66,456.82,459.74,26209,0
2017-05-10,459.57,460.14,456.33,459.07,23705,0
2017-05-11,459.28,459.75,450.83,453.07,42220,0
2017-05-12,452.2,453.46,447.02,451.81,60696,0
2017-05-15,451.39,459.33,451.12,456.33,75610,0
2017-05-16,457.26,458.69,453.68,457.99,40886,0
2017-05-17,453.02,455.68,451.35,453.82,60358,0
2017-05-18,453.07,458.14,452.41,454.67,58299,0
2017-05-19,454.57,459.5,454.57,456.74,81903,0
2017-05-22,457.06,460.67,456.21,459.68,45033,0
2017-05-23,460.18,467.28,459.87,464.33,38654,0
2017-05-24,464.61,469.27,463.92,465.46,34042,0
2017-05-25,467.88,469.21,465.02,467.42,27519,0
2017-05-26,467.59,468.49,464.14,467.16,20730,0
2017-05-30,466.06,467.28,462.6,463.2,25324,0
2017-05-31,464.1,464.1,459.7,461.68,39011,0
2017-06-01,462.72,468.08,461.17,466.29,38260,0
2017-06-02,466.79,475.07,466.79,471,25962,0
2017-06-05,471.13,471.41,464.86,466.28,22056,0
2017-06-06,464.38,467.22,463.77,465.53,25597,0
2017-06-07,464.33,465.51,461.76,462.95,20391,0
2017-06-08,462.63,465.54,460.45,464.87,23224,0
2017-06-09,465.39,474.21,463.81,472.43,27349,0
2017-06-12,472.41,473.35,462,465.12,30543,0
2017-06-13,466.09,467.66,463.54,465.53,30175,0
2017-06-14,464.56,468.43,463.38,465.53,28998,0
2017-06-15,464.43,464.74,461.02,463.66,28543,0
2017-06-16,463.33,465.28,460.77,464.57,61293,0
2017-06-19,465.42,468.57,465.07,467.7,27530,0
2017-06-20,465.82,465.82,459.92,460.94,21893,0
2017-06-21,462.78,462.78,454.95,457.95,35297,0
2017-06-22,456.32,460.98,455.29,458.6,44871,0
2017-06-23,458.39,464.56,455.52,457.28,76842,0
2017-06-26,456.79,460.61,450.12,452.33,57793,0
2017-06-27,452.51,455.54,451.64,454.09,36572,0
2017-06-28,456.98,460.4,455.62,459.89,35180,0
2017-06-29,460.58,462.86,454.91,454.94,31623,0
2017-06-30,455.33,460.06,453.87,458.57,27242,0
2017-07-03,460.75,460.75,455,456.71,13629,0
2017-07-05,456.83,456.83,449.42,452.97,27061,0
2017-07-06,450.82,455.19,444.55,453.01,44179,0
2017-07-07,452.74,454.54,450.34,453.81,36514,0
2017-07-10,454.14,458.13,452.29,453.82,35830,0
2017-07-11,453.58,456.86,451.77,454.89,28897,0
2017-07-12,456.93,461.01,454.54,455.34,46860,0
2017-07-13,453.71,457.32,452.17,455.52,33454,0
2017-07-14,457.41,461.39,456.55,457.77,25483,0
2017-07-17,460.08,461.9,457.7,458.73,30050,0
2017-07-18,457.99,461.08,456.27,458.25,23848,0
2017-07-19,458.25,463.13,456.37,461.67,31451,0
2017-07-20,463.07,463.07,456.71,460.03,22669,0
2017-07-21,459.34,465.89,455.75,461.09,33276,0
2017-07-24,460.08,465.38,460.02,463.94,34085,0
2017-07-25,465.32,468.48,462.59,465.42,58536,0
2017-07-26,466.49,466.49,459.52,459.52,37993,0
2017-07-27,460.16,462.26,455.84,462.03,44892,0
2017-07-28,461.09,462.41,458.42,461.65,19754,0
2017-07-31,461.48,461.48,453.99,458.2,29299,0
2017-08-01,458.59,462.01,455.3,461.22,38726,0
2017-08-02,460.48,462.64,457.65,457.65,31317,0
2017-08-03,439.35,447.03,437.23,439.82,86488,0
2017-08-04,440,447.03,431.94,434.23,62612,0
2017-08-07,433.55,439.05,433.26,437.42,78805,0
2017-08-08,434.84,440.33,430.87,436.71,39340,0
2017-08-09,436.03,436.03,425.19,426.5,51925,0
2017-08-10,426.27,426.27,418.26,419.21,62389,0
2017-08-11,417.44,422.37,415.91,420.18,56603,0
2017-08-14,422.65,425.73,420.6,424.97,27799,0
2017-08-15,425.57,426.72,421.24,423.04,41187,0
2017-08-16,423.42,425.89,420.88,423.73,36324,0
2017-08-17,422.68,425.06,417.95,418.74,42905,0
2017-08-18,418.81,423.42,417.48,418.79,40620,0
2017-08-21,418.4,420.5,415.37,416.75,45228,0
2017-08-22,416.99,422.8,416.99,422.11,29752,0
2017-08-23,420.61,421.11,418.95,419.1,23619,0
2017-08-24,419.83,421.34,417.86,419.28,25045,0
2017-08-25,420.69,423.08,419.74,421.28,18970,0
2017-08-28,422.14,422.14,418.68,419.98,14975,0
2017-08-29,418.2,419.11,416.03,416.85,16970,0
2017-08-30,417.27,418.76,415.9,416.64,23474,0
2017-08-31,417.79,420.17,416.12,416.77,26389,0
2017-09-01,417.85,420.37,413.57,419.5,31106,0
2017-09-05,418.44,419.2,413.9,415.76,31367,0
2017-09-06,416.2,418.25,413.1,415.44,36643,0
2017-09-07,414.97,414.97,410.67,410.93,41185,0
2017-09-08,410.61,416.25,407.67,416.07,31246,0
2017-09-11,418.24,419.77,416.83,418.99,21598,0
2017-09-12,419.81,420.24,417.94,419.98,15897,0
2017-09-13,419.09,420,417.81,419.47,22011,0
2017-09-14,419.06,422.245,419.06,421.8,22397,0
2017-09-15,421.46,421.97,418.39,418.39,54147,0
2017-09-18,419.1,421.39,418.82,419.87,30026,0
2017-09-19,421,426.99,421,425.74,28787,0
2017-09-20,425.88,429.9,425.137,428.12,24560,0
2017-09-21,428.48,429.98,424.466,426.51,36547,0
2017-09-22,426.43,427.99,425.27,426.58,34322,0
2017-09-25,426.25,427.2,425.54,426.16,14473,0
2017-09-26,425.66,426.05,424.35,424.89,16438,0
2017-09-27,426,426,417.68,422.86,29189,0
2017-09-28,423.1,425.91,420.57,424.74,18846,0
2017-09-29,424.19,429.45,423.89,425.75,29204,0
2017-10-02,426.23,429.44,426.23,428.93,21948,0
2017-10-03,429.47,434.01,428.02,433.86,30908,0
2017-10-04,434.49,434.49,425.76,430.01,32648,0
2017-10-05,431.85,433.48,429.57,431.79,14655,0
2017-10-06,431.35,432.3,429.14,432.3,16230,0
2017-10-09,430.95,431,426.69,428.1,20685,0
2017-10-10,429.9,430.04,427.46,430.04,15313,0
2017-10-11,430.65,430.98,429.37,430.47,15935,0
2017-10-12,430.73,432.855,429.341,432.2,30840,0
2017-10-13,433.84,433.84,430.65,431.5,20935,0
2017-10-16,433,433.74,429.121,429.55,20891,0
2017-10-17,429.3,431.52,425.86,430.21,17024,0
2017-10-18,430.6,432.095,427.453,430.57,16914,0
2017-10-19,427.93,431.34,426.92,430.83,17217,0
2017-10-20,427.71,433,427.71,431.67,17431,0
2017-10-23,432.02,432.02,425.73,427.85,24655,0
2017-10-24,428.73,429.47,425.82,429.37,18002,0
2017-10-25,429.9,429.9,421.2,423.4,25709,0
2017-10-26,407,414.77,382.04,407.81,110283,0
2017-10-27,407.86,407.86,397.8,402.33,39035,0
2017-10-30,401.74,403.73,398.72,399.45,37477,0
2017-10-31,398.4,401.845,398.4,400.39,32523,0
2017-11-01,401.4,406,400.39,405.85,37346,0
2017-11-02,405.61,406.16,400.61,402.2,21985,0
2017-11-03,401.83,403.49,394.48,396.9,40748,0
2017-11-06,396.6,402.175,396.6,400.8,33142,0
2017-11-07,400.15,402.425,398.51,400.77,22934,0
2017-11-08,401.25,401.358,396.55,397.83,14722,0
2017-11-09,393.75,399.15,393.75,393.75,29242,0
2017-11-10,393.37,396.62,393.37,395,27928,0
